20000301|1999-09-22 08:00,22,103.27,103.27,103.26,103.26,215
20000301|1999-09-22 10:00,22,103.23,103.25,103.23,103.25,200
20000301|1999-09-23 02:00,23,103.21,103.21,103.21,103.21,900
20000301|1999-09-23 03:00,23,103.21,103.21,103.21,103.21,200
20000301|1999-09-28 11:00,28,103.3,103.3,103.3,103.3,133
20000301|1999-09-29 03:00,29,103.3,103.3,103.3,103.3,1246
20000301|1999-09-29 03:30,29,103.3,103.3,103.28,103.28,600
20000301|1999-09-29 04:30,29,103.3,103.31,103.3,103.3,660
20000301|1999-09-29 05:00,29,103.3,103.32,103.3,103.32,174
20000301|1999-09-29 07:30,29,103.3,103.3,103.3,103.3,200
20000301|1999-09-29 10:00,29,103.22,103.22,103.22,103.22,200
20000301|1999-10-01 07:30,1,103.06,103.06,103.06,103.06,100
20000301|1999-10-01 08:30,1,103.01,103.01,103.01,103.01,200
20000301|1999-10-05 04:30,5,102.93,102.93,102.93,102.93,72
20000301|1999-10-05 09:00,5,102.89,102.89,102.89,102.89,25
20000301|1999-10-15 06:30,15,102.45,102.45,102.45,102.45,130
20000301|1999-10-20 07:30,20,102.42,102.42,102.42,102.42,34
20000301|1999-10-26 10:30,26,102.46,102.46,102.46,102.46,354
20000301|1999-10-27 02:00,27,102.47,102.49,102.47,102.48,900
20000301|1999-10-27 03:00,27,102.54,102.54,102.51,102.52,970
20000301|1999-10-27 07:30,27,102.58,102.58,102.58,102.58,150
20000301|1999-10-27 09:00,27,102.56,102.56,102.56,102.56,350
20000301|1999-10-27 10:00,27,102.58,102.58,102.58,102.58,200
20000301|1999-10-28 04:30,28,102.66,102.66,102.66,102.66,200
20000301|1999-10-28 05:00,28,102.66,102.66,102.66,102.66,200
20000301|1999-10-28 07:30,28,102.73,102.73,102.73,102.73,600
20000301|1999-10-28 08:00,28,102.7,102.7,102.7,102.7,300
20000301|1999-10-28 10:00,28,102.74,102.74,102.74,102.74,480
20000301|1999-10-29 05:30,29,102.79,102.79,102.79,102.79,1522
20000301|1999-10-29 09:30,29,102.81,102.81,102.81,102.81,197
20000301|1999-11-01 08:00,1,102.81,102.81,102.81,102.81,500
20000301|1999-11-01 08:30,1,102.81,102.81,102.81,102.81,15
20000301|1999-11-01 09:30,1,102.82,102.82,102.82,102.82,500
20000301|1999-11-02 03:00,2,102.8,102.8,102.8,102.8,50
20000301|1999-11-02 03:30,2,102.81,102.81,102.81,102.81,287
20000301|1999-11-02 09:00,2,102.85,102.85,102.85,102.85,200
20000301|1999-11-02 09:30,2,102.88,102.88,102.88,102.88,100
20000301|1999-11-02 10:00,2,102.91,102.91,102.91,102.91,3
20000301|1999-11-03 02:30,3,102.94,102.94,102.94,102.94,100
20000301|1999-11-03 03:00,3,102.93,102.93,102.92,102.92,101
20000301|1999-11-03 03:30,3,102.92,102.92,102.92,102.92,100
20000301|1999-11-03 04:00,3,102.89,102.89,102.89,102.89,100
20000301|1999-11-03 05:00,3,102.92,102.92,102.92,102.92,200
20000301|1999-11-03 06:30,3,102.9,102.9,102.9,102.9,120
20000301|1999-11-03 08:00,3,102.89,102.89,102.89,102.89,10
20000301|1999-11-03 09:00,3,102.93,102.93,102.93,102.93,20
20000301|1999-11-03 10:00,3,102.91,102.91,102.91,102.91,67
20000301|1999-11-03 10:30,3,102.89,102.89,102.89,102.89,1
20000301|1999-11-04 07:00,4,103.03,103.04,103.03,103.04,470
20000301|1999-11-04 07:30,4,103.08,103.08,103.08,103.08,20
20000301|1999-11-04 08:00,4,103.08,103.08,103.08,103.08,29
20000301|1999-11-04 09:00,4,103.02,103.02,103.02,103.02,2
20000301|1999-11-04 10:00,4,103.01,103.01,103.01,103.01,28
20000301|1999-11-05 03:30,5,103.09,103.09,103.09,103.09,22
20000301|1999-11-05 04:00,5,103.13,103.14,103.13,103.14,375
20000301|1999-11-05 04:30,5,103.13,103.13,103.13,103.13,200
20000301|1999-11-05 07:00,5,103.1,103.1,103.1,103.1,467
20000301|1999-11-05 08:00,5,103.15,103.15,103.15,103.15,100
20000301|1999-11-05 08:30,5,103.17,103.17,103.17,103.17,275
20000301|1999-11-05 09:00,5,103.15,103.15,103.15,103.15,243
20000301|1999-11-08 04:00,8,103.16,103.16,103.16,103.16,700
20000301|1999-11-08 04:30,8,103.18,103.18,103.18,103.18,92
20000301|1999-11-08 07:00,8,103.19,103.19,103.19,103.19,50
20000301|1999-11-08 09:00,8,103.27,103.27,103.27,103.27,250
20000301|1999-11-08 09:30,8,103.28,103.28,103.27,103.28,412
20000301|1999-11-08 10:30,8,103.3,103.3,103.3,103.3,200
20000301|1999-11-08 11:30,8,103.3,103.3,103.3,103.3,50
20000301|1999-11-09 01:30,9,103.31,103.4,103.31,103.4,448
20000301|1999-11-09 02:00,9,103.4,103.41,103.39,103.39,822
20000301|1999-11-09 03:30,9,103.34,103.34,103.34,103.34,39
20000301|1999-11-09 04:00,9,103.33,103.33,103.33,103.33,140
20000301|1999-11-09 08:00,9,103.33,103.35,103.33,103.33,756
20000301|1999-11-09 10:00,9,103.32,103.32,103.31,103.31,17
20000301|1999-11-09 10:30,9,103.3,103.3,103.29,103.29,51
20000301|1999-11-10 04:00,10,103.27,103.27,103.24,103.24,104
20000301|1999-11-10 04:30,10,103.28,103.28,103.26,103.26,664
20000301|1999-11-10 07:30,10,103.23,103.23,103.19,103.19,429
20000301|1999-11-10 08:00,10,103.17,103.17,103.17,103.17,80
20000301|1999-11-10 08:30,10,103.18,103.18,103.17,103.17,496
20000301|1999-11-10 10:00,10,103.18,103.18,103.18,103.18,70
20000301|1999-11-11 09:00,11,103.26,103.26,103.23,103.23,292
20000301|1999-11-12 03:00,12,103.34,103.35,103.34,103.35,830
20000301|1999-11-12 03:30,12,103.37,103.37,103.37,103.37,101
20000301|1999-11-12 04:00,12,103.36,103.37,103.36,103.37,40
20000301|1999-11-12 05:30,12,103.36,103.36,103.36,103.36,240
20000301|1999-11-12 06:00,12,103.39,103.4,103.39,103.4,108
20000301|1999-11-12 07:30,12,103.4,103.41,103.4,103.41,475
20000301|1999-11-12 08:00,12,103.42,103.42,103.4,103.4,104
20000301|1999-11-12 08:30,12,103.42,103.43,103.42,103.43,190
20000301|1999-11-12 09:00,12,103.42,103.42,103.41,103.41,300
20000301|1999-11-12 09:30,12,103.37,103.4,103.37,103.38,743
20000301|1999-11-12 10:00,12,103.4,103.4,103.4,103.4,10
20000301|1999-11-12 11:00,12,103.43,103.43,103.43,103.43,3
20000301|1999-11-15 05:30,15,103.35,103.35,103.35,103.35,4
20000301|1999-11-15 10:00,15,103.33,103.33,103.33,103.33,50
20000301|1999-11-16 04:00,16,103.4,103.4,103.4,103.4,25
20000301|1999-11-16 05:00,16,103.4,103.4,103.4,103.4,20
20000301|1999-11-16 08:00,16,103.37,103.37,103.37,103.37,31
20000301|1999-11-16 09:00,16,103.36,103.36,103.36,103.36,13
20000301|1999-11-16 10:30,16,103.38,103.38,103.38,103.38,5
20000301|1999-11-17 03:00,17,103.28,103.28,103.22,103.22,138
20000301|1999-11-17 03:30,17,103.26,103.27,103.26,103.27,845
20000301|1999-11-17 06:30,17,103.27,103.28,103.27,103.28,78
20000301|1999-11-17 07:30,17,103.26,103.26,103.26,103.26,19
20000301|1999-11-17 08:00,17,103.22,103.22,103.21,103.21,1400
20000301|1999-11-17 08:30,17,103.2,103.22,103.19,103.19,185
20000301|1999-11-17 09:00,17,103.18,103.18,103.18,103.18,248
20000301|1999-11-17 10:30,17,103.19,103.19,103.19,103.19,50
20000301|1999-11-18 02:30,18,103.14,103.14,103.14,103.14,50
20000301|1999-11-18 03:00,18,103.11,103.12,103.11,103.12,503
20000301|1999-11-18 03:30,18,103.12,103.12,103.11,103.11,419
20000301|1999-11-18 04:00,18,103.11,103.12,103.11,103.11,750
20000301|1999-11-18 04:30,18,103.13,103.13,103.13,103.13,20
20000301|1999-11-18 05:00,18,103.11,103.11,103.11,103.11,500
20000301|1999-11-18 06:00,18,103.14,103.14,103.14,103.14,1
20000301|1999-11-18 06:30,18,103.14,103.14,103.14,103.14,2
20000301|1999-11-18 07:00,18,103.14,103.14,103.14,103.14,70
20000301|1999-11-18 07:30,18,103.17,103.18,103.17,103.18,300
20000301|1999-11-18 09:30,18,103.15,103.15,103.1,103.1,650
20000301|1999-11-18 11:00,18,103.08,103.08,103.08,103.08,300
20000301|1999-11-18 11:30,18,103.04,103.04,103.04,103.04,27
20000301|1999-11-19 06:00,19,103.14,103.14,103.13,103.13,70
20000301|1999-11-19 07:00,19,103.1,103.1,103.1,103.1,30
20000301|1999-11-19 07:30,19,103.04,103.04,103.04,103.04,200
20000301|1999-11-19 08:30,19,103.01,103.01,103.01,103.01,10
20000301|1999-11-19 09:00,19,103.03,103.03,103.03,103.03,6
20000301|1999-11-19 09:30,19,103.01,103.01,103.01,103.01,40
20000301|1999-11-22 08:30,22,102.95,102.96,102.95,102.96,300
20000301|1999-11-22 09:00,22,102.96,102.96,102.96,102.96,478
20000301|1999-11-22 09:30,22,102.98,102.98,102.98,102.98,100
20000301|1999-11-22 10:30,22,103,103,103,103,100
20000301|1999-11-23 07:00,23,102.99,102.99,102.99,102.99,50
20000301|1999-11-23 08:00,23,102.99,103,102.99,103,100
20000301|1999-11-23 09:00,23,102.99,102.99,102.99,102.99,25
20000301|1999-11-23 09:30,23,102.98,102.98,102.98,102.98,587
20000301|1999-11-23 10:00,23,102.98,102.99,102.98,102.99,428
20000301|1999-11-24 02:00,24,102.93,102.93,102.93,102.93,50
20000301|1999-11-24 03:00,24,102.93,102.93,102.93,102.93,50
20000301|1999-11-24 04:00,24,102.94,102.95,102.94,102.95,780
20000301|1999-11-24 04:30,24,102.9,102.9,102.9,102.9,30
20000301|1999-11-24 05:00,24,102.91,102.92,102.91,102.92,105
20000301|1999-11-24 05:30,24,102.94,102.94,102.9,102.9,345
20000301|1999-11-24 06:00,24,102.91,102.91,102.91,102.91,428
20000301|1999-11-24 06:30,24,102.91,102.91,102.91,102.91,45
20000301|1999-11-24 07:30,24,102.92,102.92,102.89,102.89,560
20000301|1999-11-24 08:00,24,102.89,102.9,102.89,102.89,2510
20000301|1999-11-24 08:30,24,102.89,102.89,102.89,102.89,403
20000301|1999-11-24 09:30,24,102.88,102.88,102.88,102.88,13
20000301|1999-11-24 11:00,24,102.88,102.88,102.88,102.88,100
20000301|1999-11-25 03:00,25,102.88,102.88,102.88,102.88,1
20000301|1999-11-25 03:30,25,102.87,102.87,102.87,102.87,25
20000301|1999-11-25 04:30,25,102.86,102.86,102.85,102.85,100
20000301|1999-11-25 07:30,25,102.87,102.87,102.87,102.87,225
20000301|1999-11-25 08:00,25,102.89,102.89,102.89,102.89,413
20000301|1999-11-25 08:30,25,102.87,102.87,102.87,102.87,25
20000301|1999-11-25 09:30,25,102.87,102.9,102.87,102.9,564
20000301|1999-11-25 10:00,25,102.9,102.9,102.9,102.9,55
20000301|1999-11-26 01:30,26,102.8,102.8,102.76,102.76,295
20000301|1999-11-26 02:00,26,102.8,102.8,102.8,102.8,450
20000301|1999-11-26 03:00,26,102.8,102.8,102.8,102.8,25
20000301|1999-11-26 03:30,26,102.81,102.81,102.79,102.8,160
20000301|1999-11-26 04:00,26,102.8,102.81,102.8,102.81,105
20000301|1999-11-26 04:30,26,102.81,102.81,102.81,102.81,73
20000301|1999-11-26 05:30,26,102.79,102.79,102.79,102.79,110
20000301|1999-11-26 07:30,26,102.79,102.8,102.79,102.8,250
20000301|1999-11-26 08:30,26,102.78,102.78,102.78,102.78,1
20000301|1999-11-26 09:00,26,102.82,102.82,102.79,102.8,247
20000301|1999-11-26 09:30,26,102.8,102.8,102.79,102.8,546
20000301|1999-11-26 10:00,26,102.77,102.77,102.77,102.77,5
20000301|1999-11-29 01:30,29,102.77,102.78,102.77,102.77,52
20000301|1999-11-29 02:00,29,102.79,102.79,102.79,102.79,100
20000301|1999-11-29 02:30,29,102.79,102.8,102.79,102.79,180
20000301|1999-11-29 03:00,29,102.8,102.86,102.8,102.86,392
20000301|1999-11-29 03:30,29,102.84,102.84,102.84,102.84,100
20000301|1999-11-29 04:00,29,102.84,102.84,102.84,102.84,100
20000301|1999-11-29 04:30,29,102.82,102.82,102.82,102.82,100
20000301|1999-11-29 05:00,29,102.83,102.83,102.83,102.83,50
20000301|1999-11-29 07:30,29,102.82,102.82,102.77,102.77,75
20000301|1999-11-29 08:00,29,102.77,102.77,102.77,102.77,92
20000301|1999-11-29 08:30,29,102.77,102.77,102.77,102.77,8
20000301|1999-11-29 09:00,29,102.8,102.8,102.8,102.8,50
20000301|1999-11-29 09:30,29,102.78,102.78,102.76,102.76,160
20000301|1999-11-29 10:30,29,102.8,102.8,102.8,102.8,50
20000301|1999-11-29 11:00,29,102.78,102.78,102.78,102.78,36
20000301|1999-11-29 11:30,29,102.78,102.79,102.78,102.79,879
20000301|1999-11-30 02:30,30,102.8,102.8,102.8,102.8,230
20000301|1999-11-30 03:00,30,102.82,102.82,102.82,102.82,50
20000301|1999-11-30 03:30,30,102.81,102.81,102.81,102.81,592
20000301|1999-11-30 04:00,30,102.82,102.84,102.82,102.84,1980
20000301|1999-11-30 05:00,30,102.84,102.85,102.84,102.85,420
20000301|1999-11-30 06:00,30,102.83,102.83,102.82,102.82,40
20000301|1999-11-30 06:30,30,102.84,102.84,102.84,102.84,20
20000301|1999-11-30 07:00,30,102.84,102.84,102.84,102.84,20
20000301|1999-11-30 07:30,30,102.81,102.81,102.8,102.81,1263
20000301|1999-11-30 08:00,30,102.81,102.83,102.81,102.81,361
20000301|1999-11-30 08:30,30,102.82,102.82,102.82,102.82,20
20000301|1999-11-30 09:00,30,102.83,102.87,102.83,102.87,1245
20000301|1999-11-30 09:30,30,102.89,102.92,102.88,102.89,743
20000301|1999-11-30 10:00,30,102.92,102.94,102.88,102.94,980
20000301|1999-11-30 10:30,30,102.93,102.94,102.93,102.94,618
20000301|1999-11-30 11:00,30,102.94,102.94,102.94,102.94,119
20000301|1999-12-01 01:30,1,102.92,102.97,102.92,102.97,350
20000301|1999-12-01 02:00,1,102.96,102.96,102.93,102.93,375
20000301|1999-12-01 02:30,1,102.94,102.94,102.94,102.94,309
20000301|1999-12-01 03:00,1,102.94,102.94,102.93,102.93,301
20000301|1999-12-01 03:30,1,102.92,102.92,102.92,102.92,50
20000301|1999-12-01 04:00,1,102.9,102.93,102.9,102.93,905
20000301|1999-12-01 04:30,1,102.92,102.92,102.92,102.92,630
20000301|1999-12-01 05:00,1,102.92,102.93,102.92,102.92,1194
20000301|1999-12-01 05:30,1,102.92,102.93,102.92,102.93,323
20000301|1999-12-01 06:00,1,102.93,102.94,102.93,102.94,115
20000301|1999-12-01 06:30,1,102.94,102.94,102.94,102.94,127
20000301|1999-12-01 07:00,1,102.92,102.92,102.92,102.92,34
20000301|1999-12-01 07:30,1,102.91,102.91,102.88,102.89,540
20000301|1999-12-01 08:00,1,102.89,102.91,102.89,102.91,276
20000301|1999-12-01 08:30,1,102.9,102.9,102.9,102.9,274
20000301|1999-12-01 09:00,1,102.91,102.95,102.91,102.93,653
20000301|1999-12-01 09:30,1,102.94,102.94,102.94,102.94,100
20000301|1999-12-01 10:00,1,102.98,102.98,102.96,102.97,758
20000301|1999-12-01 10:30,1,102.98,102.98,102.98,102.98,64
20000301|1999-12-01 11:00,1,102.95,102.98,102.95,102.98,486
20000301|1999-12-02 01:00,2,102.95,102.95,102.95,102.95,200
20000301|1999-12-02 01:30,2,102.93,102.93,102.91,102.91,140
20000301|1999-12-02 02:00,2,102.91,102.92,102.91,102.92,140
20000301|1999-12-02 02:30,2,102.91,102.91,102.89,102.89,492
20000301|1999-12-02 03:00,2,102.88,102.89,102.88,102.89,1076
20000301|1999-12-02 03:30,2,102.9,102.9,102.89,102.89,1167
20000301|1999-12-02 04:00,2,102.91,102.92,102.91,102.92,1111
20000301|1999-12-02 04:30,2,102.92,102.94,102.92,102.94,860
20000301|1999-12-02 05:00,2,102.92,102.92,102.92,102.92,459
20000301|1999-12-02 05:30,2,102.92,102.92,102.89,102.91,787
20000301|1999-12-02 06:00,2,102.91,102.92,102.91,102.92,2009
20000301|1999-12-02 06:30,2,102.91,102.91,102.91,102.91,259
20000301|1999-12-02 07:00,2,102.91,102.91,102.91,102.91,284
20000301|1999-12-02 08:00,2,102.92,102.93,102.91,102.93,4077
20000301|1999-12-02 08:30,2,102.93,102.93,102.9,102.9,998
20000301|1999-12-02 09:00,2,102.89,102.9,102.88,102.88,721
20000301|1999-12-02 09:30,2,102.87,102.87,102.83,102.83,573
20000301|1999-12-02 10:00,2,102.83,102.84,102.82,102.82,327
20000301|1999-12-02 10:30,2,102.83,102.83,102.83,102.83,50
20000301|1999-12-02 11:00,2,102.83,102.83,102.83,102.83,160
20000301|1999-12-02 11:30,2,102.81,102.81,102.81,102.81,70
20000301|1999-12-03 01:00,3,102.76,102.76,102.73,102.74,535
20000301|1999-12-03 01:30,3,102.78,102.78,102.78,102.78,237
20000301|1999-12-03 02:00,3,102.78,102.83,102.78,102.81,1237
20000301|1999-12-03 02:30,3,102.81,102.82,102.81,102.82,450
20000301|1999-12-03 03:00,3,102.82,102.82,102.81,102.81,558
20000301|1999-12-03 03:30,3,102.81,102.82,102.8,102.81,138
20000301|1999-12-03 04:00,3,102.81,102.81,102.81,102.81,109
20000301|1999-12-03 04:30,3,102.83,102.83,102.81,102.81,1796
20000301|1999-12-03 05:00,3,102.81,102.82,102.81,102.82,413
20000301|1999-12-03 05:30,3,102.82,102.83,102.82,102.83,699
20000301|1999-12-03 06:00,3,102.83,102.83,102.81,102.82,1459
20000301|1999-12-03 06:30,3,102.82,102.82,102.81,102.81,329
20000301|1999-12-03 07:00,3,102.82,102.89,102.82,102.87,997
20000301|1999-12-03 07:30,3,102.88,102.88,102.84,102.88,1578
20000301|1999-12-03 08:00,3,102.88,102.88,102.84,102.85,370
20000301|1999-12-03 08:30,3,102.86,102.86,102.84,102.86,1027
20000301|1999-12-03 09:00,3,102.88,102.91,102.88,102.91,1137
20000301|1999-12-03 09:30,3,102.92,102.95,102.92,102.95,2710
20000301|1999-12-03 10:00,3,102.95,102.95,102.94,102.95,322
20000301|1999-12-03 10:30,3,102.93,102.93,102.93,102.93,32
20000301|1999-12-03 11:00,3,102.94,102.94,102.94,102.94,15
20000301|1999-12-03 11:30,3,102.95,102.95,102.94,102.95,160
20000301|1999-12-06 01:00,6,102.9,102.9,102.9,102.9,335
20000301|1999-12-06 01:30,6,102.91,102.91,102.91,102.91,257
20000301|1999-12-06 02:00,6,102.94,102.94,102.93,102.93,70
20000301|1999-12-06 02:30,6,102.93,102.93,102.91,102.91,640
20000301|1999-12-06 03:00,6,102.91,102.92,102.9,102.91,929
20000301|1999-12-06 03:30,6,102.91,102.92,102.91,102.91,809
20000301|1999-12-06 04:00,6,102.91,102.92,102.91,102.92,3370
20000301|1999-12-06 04:30,6,102.92,102.92,102.9,102.92,2951
20000301|1999-12-06 05:00,6,102.92,102.94,102.92,102.93,4432
20000301|1999-12-06 05:30,6,102.93,102.97,102.93,102.97,5461
20000301|1999-12-06 06:00,6,102.97,102.98,102.96,102.97,1203
20000301|1999-12-06 06:30,6,102.99,103.02,102.97,103,5662
20000301|1999-12-06 07:00,6,103.01,103.03,103.01,103.02,5223
20000301|1999-12-06 07:30,6,103.01,103.02,102.99,103,4253
20000301|1999-12-06 08:00,6,103.01,103.01,102.99,103,670
20000301|1999-12-06 08:30,6,102.99,103,102.98,102.98,280
20000301|1999-12-06 09:00,6,102.98,103,102.98,103,1402
20000301|1999-12-06 09:30,6,102.99,102.99,102.98,102.99,1768
20000301|1999-12-06 10:00,6,102.99,103.02,102.99,103.02,2884
20000301|1999-12-06 10:30,6,103.02,103.03,103.02,103.02,270
20000301|1999-12-06 11:00,6,103.01,103.01,103.01,103.01,217
20000301|1999-12-06 11:30,6,103.01,103.03,103.01,103.03,336
20000301|1999-12-07 01:00,7,103.03,103.04,103.02,103.04,1880
20000301|1999-12-07 01:30,7,103.04,103.04,103.02,103.04,1646
20000301|1999-12-07 02:00,7,103.03,103.04,103.01,103.02,4544
20000301|1999-12-07 02:30,7,103.02,103.03,103.01,103.02,4133
20000301|1999-12-07 03:00,7,103.03,103.06,103.02,103.06,4458
20000301|1999-12-07 03:30,7,103.06,103.07,103.05,103.05,1330
20000301|1999-12-07 04:00,7,103.04,103.06,103.04,103.05,2893
20000301|1999-12-07 04:30,7,103.04,103.04,103.04,103.04,1354
20000301|1999-12-07 05:00,7,103.04,103.04,103.01,103.03,2431
20000301|1999-12-07 05:30,7,103.03,103.04,103.03,103.03,1090
20000301|1999-12-07 06:00,7,103.03,103.04,103.03,103.04,1698
20000301|1999-12-07 06:30,7,103.03,103.03,103.03,103.03,437
20000301|1999-12-07 07:00,7,103.03,103.05,103.03,103.05,1439
20000301|1999-12-07 07:30,7,103.05,103.06,103.03,103.03,3505
20000301|1999-12-07 08:00,7,103.02,103.02,102.99,103,6744
20000301|1999-12-07 08:30,7,103,103.01,102.99,102.99,4242
20000301|1999-12-07 09:00,7,103,103.02,102.99,103.01,4212
20000301|1999-12-07 09:30,7,103.02,103.03,103,103.01,5320
20000301|1999-12-07 10:00,7,103.01,103.02,103,103.02,2487
20000301|1999-12-07 10:30,7,103.01,103.01,103,103.01,3524
20000301|1999-12-07 11:00,7,103,103,102.99,102.99,3026
20000301|1999-12-07 11:30,7,103,103,102.99,102.99,307
20000301|1999-12-08 01:00,8,103.03,103.04,103.02,103.03,2634
20000301|1999-12-08 01:30,8,103.04,103.06,103.04,103.04,4689
20000301|1999-12-08 02:00,8,103.04,103.04,103.02,103.03,2262
20000301|1999-12-08 02:30,8,103.03,103.03,103,103.01,3054
20000301|1999-12-08 03:00,8,103.01,103.01,102.97,102.97,4793
20000301|1999-12-08 03:30,8,102.98,103,102.97,102.99,2684
20000301|1999-12-08 04:00,8,103,103.01,102.99,102.99,4432
20000301|1999-12-08 04:30,8,102.99,103.01,102.99,103,2642
20000301|1999-12-08 05:00,8,102.99,103,102.98,102.98,1376
20000301|1999-12-08 05:30,8,102.98,102.99,102.97,102.98,2454
20000301|1999-12-08 06:00,8,102.98,102.98,102.94,102.95,3836
20000301|1999-12-08 06:30,8,102.96,102.97,102.95,102.97,1993
20000301|1999-12-08 07:00,8,102.96,102.97,102.96,102.97,1024
20000301|1999-12-08 07:30,8,102.97,102.98,102.94,102.94,2566
20000301|1999-12-08 08:00,8,102.94,102.97,102.94,102.96,2598
20000301|1999-12-08 08:30,8,102.96,102.97,102.95,102.96,3954
20000301|1999-12-08 09:00,8,102.96,102.96,102.93,102.94,4455
20000301|1999-12-08 09:30,8,102.94,102.95,102.93,102.94,2650
20000301|1999-12-08 10:00,8,102.94,102.95,102.92,102.92,2304
20000301|1999-12-08 10:30,8,102.93,102.94,102.92,102.94,2922
20000301|1999-12-08 11:00,8,102.94,102.95,102.94,102.94,1447
20000301|1999-12-08 11:30,8,102.95,102.95,102.93,102.93,267
20000301|1999-12-09 01:00,9,102.95,102.95,102.92,102.94,1702
20000301|1999-12-09 01:30,9,102.94,102.95,102.94,102.94,2638
20000301|1999-12-09 02:00,9,102.94,102.96,102.92,102.96,2660
20000301|1999-12-09 02:30,9,102.96,102.98,102.95,102.97,4597
20000301|1999-12-09 03:00,9,102.97,102.98,102.96,102.96,3796
20000301|1999-12-09 03:30,9,102.96,102.97,102.95,102.96,2063
20000301|1999-12-09 04:00,9,102.96,102.97,102.95,102.97,1498
20000301|1999-12-09 04:30,9,102.97,102.97,102.95,102.95,2348
20000301|1999-12-09 05:00,9,102.95,102.97,102.95,102.96,2417
20000301|1999-12-09 05:30,9,102.95,102.96,102.94,102.96,4382
20000301|1999-12-09 06:00,9,102.96,102.97,102.96,102.97,1714
20000301|1999-12-09 06:30,9,102.97,102.98,102.96,102.97,2054
20000301|1999-12-09 07:00,9,102.97,102.98,102.96,102.97,2482
20000301|1999-12-09 07:30,9,102.98,102.99,102.97,102.99,4228
20000301|1999-12-09 08:00,9,102.99,102.99,102.97,102.98,1741
20000301|1999-12-09 08:30,9,102.98,103,102.98,102.99,3790
20000301|1999-12-09 09:00,9,102.99,102.99,102.98,102.98,1780
20000301|1999-12-09 09:30,9,102.98,103,102.98,102.99,2417
20000301|1999-12-09 10:00,9,102.99,103,102.99,103,1179
20000301|1999-12-09 10:30,9,103,103.02,103,103,1442
20000301|1999-12-09 11:00,9,103.01,103.03,103.01,103.02,1537
20000301|1999-12-09 11:30,9,103.02,103.04,103.02,103.02,589
20000301|1999-12-10 01:00,10,103.02,103.02,103.01,103.02,553
20000301|1999-12-10 01:30,10,103.01,103.01,102.99,103.01,889
20000301|1999-12-10 02:00,10,103,103.04,103,103.04,3953
20000301|1999-12-10 02:30,10,103.04,103.04,103.03,103.03,2563
20000301|1999-12-10 03:00,10,103.03,103.05,103.02,103.03,5538
20000301|1999-12-10 03:30,10,103.02,103.04,103.01,103.03,2626
20000301|1999-12-10 04:00,10,103.02,103.03,103.02,103.03,2435
20000301|1999-12-10 04:30,10,103.03,103.04,103.03,103.03,1497
20000301|1999-12-10 05:00,10,103.03,103.04,103.01,103.02,3376
20000301|1999-12-10 05:30,10,103.01,103.02,103.01,103.02,1006
20000301|1999-12-10 06:00,10,103.03,103.03,103.03,103.03,1298
20000301|1999-12-10 06:30,10,103.03,103.04,103.03,103.04,1268
20000301|1999-12-10 07:00,10,103.03,103.06,103.02,103.06,2327
20000301|1999-12-10 07:30,10,103.06,103.06,103.04,103.05,6644
20000301|1999-12-10 08:00,10,103.05,103.06,103.04,103.06,3779
20000301|1999-12-10 08:30,10,103.05,103.08,103.05,103.07,3296
20000301|1999-12-10 09:00,10,103.08,103.1,103.07,103.08,6916
20000301|1999-12-10 09:30,10,103.09,103.11,103.08,103.1,4353
20000301|1999-12-10 10:00,10,103.09,103.1,103.08,103.09,1861
20000301|1999-12-10 10:30,10,103.1,103.12,103.09,103.1,1511
20000301|1999-12-10 11:00,10,103.11,103.13,103.11,103.11,2271
20000301|1999-12-10 11:30,10,103.1,103.13,103.1,103.13,415
20000301|1999-12-13 01:00,13,103.13,103.13,103.1,103.11,896
20000301|1999-12-13 01:30,13,103.11,103.11,103.09,103.09,1564
20000301|1999-12-13 02:00,13,103.1,103.12,103.1,103.11,1838
20000301|1999-12-13 02:30,13,103.11,103.13,103.1,103.12,3541
20000301|1999-12-13 03:00,13,103.11,103.11,103.09,103.09,1893
20000301|1999-12-13 03:30,13,103.08,103.11,103.08,103.09,2039
20000301|1999-12-13 04:00,13,103.09,103.09,103.06,103.07,3768
20000301|1999-12-13 04:30,13,103.07,103.09,103.07,103.07,3912
20000301|1999-12-13 05:00,13,103.08,103.09,103.07,103.08,2117
20000301|1999-12-13 05:30,13,103.07,103.07,103.06,103.07,2538
20000301|1999-12-13 06:00,13,103.08,103.08,103.06,103.07,1000
20000301|1999-12-13 06:30,13,103.07,103.08,103.06,103.07,2086
20000301|1999-12-13 07:00,13,103.07,103.07,103.04,103.05,1868
20000301|1999-12-13 07:30,13,103.05,103.06,103.05,103.06,2150
20000301|1999-12-13 08:00,13,103.05,103.06,103.04,103.06,1400
20000301|1999-12-13 08:30,13,103.05,103.07,103.05,103.06,1319
20000301|1999-12-13 09:00,13,103.06,103.07,103.06,103.06,1764
20000301|1999-12-13 09:30,13,103.06,103.07,103.06,103.06,1651
20000301|1999-12-13 10:00,13,103.05,103.06,103.05,103.05,558
20000301|1999-12-13 10:30,13,103.06,103.06,103.06,103.06,1064
20000301|1999-12-13 11:00,13,103.06,103.06,103.05,103.05,61
20000301|1999-12-13 11:30,13,103.06,103.06,103.04,103.04,984
20000301|1999-12-14 01:00,14,103.01,103.02,103.01,103.02,1638
20000301|1999-12-14 01:30,14,103.03,103.05,103.03,103.03,2766
20000301|1999-12-14 02:00,14,103.03,103.05,103.03,103.05,1638
20000301|1999-12-14 02:30,14,103.05,103.06,103.04,103.04,2415
20000301|1999-12-14 03:00,14,103.04,103.04,103.01,103.01,5348
20000301|1999-12-14 03:30,14,103.01,103.02,102.98,103,8274
20000301|1999-12-14 04:00,14,103,103.01,102.99,103,4619
20000301|1999-12-14 04:30,14,103,103.01,102.98,102.98,5320
20000301|1999-12-14 05:00,14,102.99,103.01,102.99,103,3232
20000301|1999-12-14 05:30,14,103,103,102.99,102.99,2425
20000301|1999-12-14 06:00,14,102.99,103,102.99,103,1113
20000301|1999-12-14 06:30,14,103,103,102.99,103,2716
20000301|1999-12-14 07:00,14,103,103.02,103,103,2852
20000301|1999-12-14 07:30,14,102.99,103.01,102.98,102.99,4718
20000301|1999-12-14 08:00,14,102.98,102.99,102.97,102.97,6873
20000301|1999-12-14 08:30,14,102.97,102.99,102.96,102.99,4264
20000301|1999-12-14 09:00,14,102.98,102.99,102.97,102.97,3231
20000301|1999-12-14 09:30,14,102.96,102.98,102.96,102.97,5864
20000301|1999-12-14 10:00,14,102.97,102.97,102.95,102.95,4165
20000301|1999-12-14 10:30,14,102.95,102.96,102.94,102.95,2383
20000301|1999-12-14 11:00,14,102.95,102.95,102.94,102.95,870
20000301|1999-12-14 11:30,14,102.95,102.95,102.93,102.93,1256
20000301|1999-12-15 01:00,15,102.94,102.95,102.92,102.95,2442
20000301|1999-12-15 01:30,15,102.95,102.95,102.93,102.94,2693
20000301|1999-12-15 02:00,15,102.94,102.95,102.93,102.95,1455
20000301|1999-12-15 02:30,15,102.96,102.97,102.94,102.96,3446
20000301|1999-12-15 03:00,15,102.97,102.99,102.97,102.98,5408
20000301|1999-12-15 03:30,15,102.98,102.98,102.95,102.96,5976
20000301|1999-12-15 04:00,15,102.97,102.97,102.94,102.95,9934
20000301|1999-12-15 04:30,15,102.94,102.95,102.93,102.93,1922
20000301|1999-12-15 05:00,15,102.94,102.96,102.93,102.95,3556
20000301|1999-12-15 05:30,15,102.94,102.95,102.93,102.95,7372
20000301|1999-12-15 06:00,15,102.94,102.94,102.93,102.93,3886
20000301|1999-12-15 06:30,15,102.93,102.94,102.92,102.94,1369
20000301|1999-12-15 07:00,15,102.94,102.95,102.94,102.94,897
20000301|1999-12-15 07:30,15,102.94,102.96,102.94,102.95,2903
20000301|1999-12-15 08:00,15,102.95,102.96,102.95,102.96,6050
20000301|1999-12-15 08:30,15,102.97,103,102.97,102.99,7322
20000301|1999-12-15 09:00,15,102.99,102.99,102.98,102.98,3953
20000301|1999-12-15 09:30,15,102.98,103.02,102.98,103.01,2992
20000301|1999-12-15 10:00,15,103,103.01,102.99,103.01,1062
20000301|1999-12-15 10:30,15,103,103.01,103,103,72
20000301|1999-12-15 11:00,15,103.01,103.01,103,103,678
20000301|1999-12-15 11:30,15,103,103.02,103,103.02,390
20000301|1999-12-16 01:00,16,102.99,103.01,102.99,103,1377
20000301|1999-12-16 01:30,16,103,103,102.99,102.99,927
20000301|1999-12-16 02:00,16,102.98,102.98,102.96,102.97,2344
20000301|1999-12-16 02:30,16,102.97,102.97,102.93,102.93,4554
20000301|1999-12-16 03:00,16,102.93,102.95,102.82,102.88,15776
20000301|1999-12-16 03:30,16,102.89,102.89,102.8,102.84,15836
20000301|1999-12-16 04:00,16,102.84,102.85,102.82,102.84,6955
20000301|1999-12-16 04:30,16,102.84,102.84,102.83,102.83,881
20000301|1999-12-16 06:30,16,102.83,102.83,102.83,102.83,713
20000301|1999-12-16 07:00,16,102.83,102.84,102.81,102.82,13032
20000301|1999-12-16 07:30,16,102.82,102.86,102.81,102.83,5335
20000301|1999-12-16 08:00,16,102.83,102.83,102.82,102.83,2885
20000301|1999-12-16 08:30,16,102.82,102.83,102.79,102.82,8460
20000301|1999-12-16 09:00,16,102.82,102.83,102.81,102.82,6504
20000301|1999-12-16 09:30,16,102.83,102.84,102.81,102.81,5624
20000301|1999-12-16 10:00,16,102.8,102.8,102.74,102.76,10017
20000301|1999-12-16 10:30,16,102.77,102.77,102.74,102.74,2074
20000301|1999-12-16 11:00,16,102.74,102.74,102.71,102.71,3643
20000301|1999-12-16 11:30,16,102.72,102.72,102.65,102.65,5776
20000301|1999-12-17 01:00,17,102.68,102.73,102.68,102.73,2257
20000301|1999-12-17 01:30,17,102.72,102.75,102.71,102.75,3466
20000301|1999-12-17 02:00,17,102.75,102.76,102.7,102.7,5007
20000301|1999-12-17 02:30,17,102.7,102.7,102.62,102.66,10422
20000301|1999-12-17 03:00,17,102.66,102.7,102.65,102.68,9482
20000301|1999-12-17 03:30,17,102.69,102.69,102.65,102.65,6554
20000301|1999-12-17 04:00,17,102.65,102.68,102.65,102.67,4169
20000301|1999-12-17 04:30,17,102.67,102.68,102.66,102.68,4344
20000301|1999-12-17 05:00,17,102.68,102.7,102.68,102.69,2217
20000301|1999-12-17 05:30,17,102.7,102.72,102.69,102.72,2955
20000301|1999-12-17 06:00,17,102.72,102.72,102.71,102.71,1489
20000301|1999-12-17 06:30,17,102.71,102.73,102.71,102.72,1075
20000301|1999-12-17 07:00,17,102.71,102.72,102.7,102.71,1502
20000301|1999-12-17 07:30,17,102.71,102.75,102.71,102.74,6929
20000301|1999-12-17 08:00,17,102.74,102.75,102.73,102.74,2726
20000301|1999-12-17 08:30,17,102.75,102.75,102.69,102.69,5605
20000301|1999-12-17 09:00,17,102.69,102.72,102.67,102.72,7756
20000301|1999-12-17 09:30,17,102.72,102.73,102.71,102.72,2207
20000301|1999-12-17 10:00,17,102.72,102.72,102.67,102.68,4476
20000301|1999-12-17 10:30,17,102.67,102.69,102.67,102.69,1280
20000301|1999-12-17 11:00,17,102.69,102.69,102.67,102.68,868
20000301|1999-12-17 11:30,17,102.69,102.69,102.68,102.69,332
20000301|1999-12-20 01:00,20,102.68,102.7,102.63,102.67,1191
20000301|1999-12-20 01:30,20,102.67,102.73,102.67,102.7,2210
20000301|1999-12-20 02:00,20,102.7,102.73,102.68,102.72,2432
20000301|1999-12-20 02:30,20,102.72,102.73,102.71,102.71,1544
20000301|1999-12-20 03:00,20,102.71,102.73,102.69,102.73,1933
20000301|1999-12-20 03:30,20,102.73,102.75,102.73,102.74,2581
20000301|1999-12-20 04:00,20,102.74,102.74,102.72,102.72,582
20000301|1999-12-20 04:30,20,102.72,102.73,102.71,102.73,1509
20000301|1999-12-20 05:00,20,102.71,102.71,102.7,102.7,822
20000301|1999-12-20 05:30,20,102.71,102.71,102.7,102.71,269
20000301|1999-12-20 06:00,20,102.7,102.72,102.69,102.72,2022
20000301|1999-12-20 06:30,20,102.72,102.73,102.72,102.72,704
20000301|1999-12-20 07:00,20,102.73,102.73,102.71,102.72,1517
20000301|1999-12-20 07:30,20,102.72,102.72,102.72,102.72,888
20000301|1999-12-20 08:00,20,102.72,102.72,102.68,102.7,2464
20000301|1999-12-20 08:30,20,102.7,102.7,102.69,102.7,521
20000301|1999-12-20 09:00,20,102.7,102.7,102.69,102.69,875
20000301|1999-12-20 09:30,20,102.7,102.72,102.69,102.72,1758
20000301|1999-12-20 10:00,20,102.72,102.72,102.7,102.7,818
20000301|1999-12-20 10:30,20,102.69,102.69,102.69,102.69,446
20000301|1999-12-20 11:00,20,102.69,102.69,102.67,102.69,282
20000301|1999-12-20 11:30,20,102.69,102.71,102.69,102.71,392
20000301|1999-12-21 01:00,21,102.66,102.66,102.66,102.66,927
20000301|1999-12-21 01:30,21,102.66,102.68,102.66,102.68,1082
20000301|1999-12-21 02:00,21,102.68,102.69,102.68,102.68,657
20000301|1999-12-21 02:30,21,102.69,102.71,102.69,102.7,1173
20000301|1999-12-21 03:00,21,102.7,102.7,102.69,102.69,1100
20000301|1999-12-21 03:30,21,102.7,102.7,102.69,102.7,1336
20000301|1999-12-21 04:00,21,102.69,102.71,102.69,102.71,1405
20000301|1999-12-21 04:30,21,102.71,102.71,102.69,102.7,3378
20000301|1999-12-21 05:00,21,102.7,102.71,102.7,102.71,1567
20000301|1999-12-21 05:30,21,102.71,102.73,102.71,102.72,959
20000301|1999-12-21 06:00,21,102.72,102.72,102.71,102.72,222
20000301|1999-12-21 06:30,21,102.72,102.75,102.72,102.75,1553
20000301|1999-12-21 07:00,21,102.74,102.75,102.73,102.74,1259
20000301|1999-12-21 07:30,21,102.74,102.75,102.73,102.73,1024
20000301|1999-12-21 08:00,21,102.73,102.74,102.72,102.73,686
20000301|1999-12-21 08:30,21,102.73,102.75,102.73,102.75,1789
20000301|1999-12-21 09:00,21,102.76,102.78,102.75,102.77,1522
20000301|1999-12-21 09:30,21,102.77,102.77,102.76,102.77,1228
20000301|1999-12-21 10:00,21,102.77,102.78,102.76,102.78,1326
20000301|1999-12-21 10:30,21,102.77,102.78,102.77,102.78,161
20000301|1999-12-21 11:00,21,102.78,102.79,102.77,102.79,534
20000301|1999-12-21 11:30,21,102.79,102.81,102.79,102.81,497
20000301|1999-12-22 01:00,22,102.75,102.76,102.73,102.75,905
20000301|1999-12-22 01:30,22,102.75,102.75,102.73,102.73,445
20000301|1999-12-22 02:00,22,102.73,102.73,102.7,102.71,2342
20000301|1999-12-22 02:30,22,102.71,102.72,102.71,102.72,1019
20000301|1999-12-22 03:00,22,102.72,102.73,102.71,102.73,1262
20000301|1999-12-22 03:30,22,102.72,102.72,102.69,102.69,2268
20000301|1999-12-22 04:00,22,102.69,102.71,102.68,102.69,3012
20000301|1999-12-22 04:30,22,102.69,102.69,102.66,102.66,2884
20000301|1999-12-22 05:00,22,102.66,102.67,102.65,102.67,2528
20000301|1999-12-22 05:30,22,102.67,102.68,102.67,102.68,443
20000301|1999-12-22 06:00,22,102.68,102.68,102.68,102.68,379
20000301|1999-12-22 06:30,22,102.68,102.68,102.68,102.68,509
20000301|1999-12-22 07:00,22,102.68,102.71,102.68,102.69,717
20000301|1999-12-22 07:30,22,102.68,102.69,102.68,102.68,1852
20000301|1999-12-22 08:00,22,102.7,102.72,102.69,102.7,1402
20000301|1999-12-22 08:30,22,102.71,102.71,102.69,102.69,1206
20000301|1999-12-22 09:00,22,102.7,102.72,102.69,102.71,766
20000301|1999-12-22 09:30,22,102.72,102.74,102.7,102.73,935
20000301|1999-12-22 10:00,22,102.74,102.74,102.72,102.73,810
20000301|1999-12-22 10:30,22,102.73,102.74,102.72,102.73,894
20000301|1999-12-22 11:00,22,102.74,102.74,102.73,102.73,234
20000301|1999-12-22 11:30,22,102.73,102.73,102.73,102.73,370
20000301|1999-12-23 01:00,23,102.73,102.75,102.73,102.75,68
20000301|1999-12-23 01:30,23,102.76,102.76,102.75,102.75,20
20000301|1999-12-23 02:00,23,102.75,102.78,102.75,102.78,370
20000301|1999-12-23 02:30,23,102.76,102.76,102.75,102.76,160
20000301|1999-12-23 03:00,23,102.75,102.76,102.75,102.75,101
20000301|1999-12-23 03:30,23,102.75,102.76,102.75,102.75,270
20000301|1999-12-23 04:00,23,102.75,102.76,102.75,102.76,326
20000301|1999-12-23 04:30,23,102.76,102.76,102.74,102.74,866
20000301|1999-12-23 05:00,23,102.74,102.74,102.73,102.73,73
20000301|1999-12-23 05:30,23,102.74,102.74,102.74,102.74,65
20000301|1999-12-23 06:00,23,102.74,102.74,102.74,102.74,27
20000301|1999-12-23 06:30,23,102.75,102.75,102.74,102.75,201
20000301|1999-12-23 07:00,23,102.75,102.76,102.75,102.76,254
20000301|1999-12-23 07:30,23,102.77,102.78,102.76,102.76,750
20000301|1999-12-23 08:00,23,102.77,102.77,102.76,102.76,297
20000301|1999-12-23 08:30,23,102.77,102.77,102.76,102.76,367
20000301|1999-12-23 09:00,23,102.75,102.76,102.74,102.75,565
20000301|1999-12-23 09:30,23,102.74,102.75,102.74,102.75,192
20000301|1999-12-23 10:00,23,102.75,102.76,102.75,102.75,371
20000301|1999-12-23 10:30,23,102.75,102.75,102.74,102.74,116
20000301|1999-12-23 11:00,23,102.75,102.76,102.75,102.75,88
20000301|1999-12-23 11:30,23,102.76,102.76,102.75,102.76,45
20000301|1999-12-27 01:00,27,102.73,102.73,102.72,102.72,241
20000301|1999-12-27 01:30,27,102.72,102.72,102.72,102.72,95
20000301|1999-12-27 02:00,27,102.72,102.73,102.72,102.73,304
20000301|1999-12-27 02:30,27,102.73,102.74,102.73,102.73,126
20000301|1999-12-27 03:30,27,102.73,102.74,102.73,102.74,193
20000301|1999-12-27 04:00,27,102.74,102.74,102.73,102.73,690
20000301|1999-12-27 04:30,27,102.73,102.73,102.72,102.73,203
20000301|1999-12-27 05:00,27,102.74,102.74,102.73,102.74,99
20000301|1999-12-27 05:30,27,102.74,102.74,102.73,102.74,28
20000301|1999-12-27 06:00,27,102.74,102.75,102.74,102.74,42
20000301|1999-12-27 06:30,27,102.73,102.73,102.73,102.73,142
20000301|1999-12-27 07:00,27,102.73,102.74,102.73,102.74,197
20000301|1999-12-27 07:30,27,102.74,102.75,102.74,102.75,531
20000301|1999-12-27 08:00,27,102.76,102.76,102.75,102.75,246
20000301|1999-12-27 08:30,27,102.76,102.76,102.76,102.76,155
20000301|1999-12-27 09:00,27,102.77,102.77,102.76,102.77,226
20000301|1999-12-27 09:30,27,102.77,102.8,102.77,102.8,966
20000301|1999-12-27 10:00,27,102.8,102.81,102.8,102.81,253
20000301|1999-12-27 10:30,27,102.81,102.81,102.81,102.81,1
20000301|1999-12-27 11:00,27,102.81,102.81,102.81,102.81,50
20000301|1999-12-27 11:30,27,102.81,102.83,102.81,102.83,197
20000301|1999-12-28 01:00,28,102.83,102.83,102.82,102.82,300
20000301|1999-12-28 01:30,28,102.81,102.81,102.8,102.8,532
20000301|1999-12-28 02:00,28,102.8,102.8,102.8,102.8,240
20000301|1999-12-28 02:30,28,102.8,102.8,102.8,102.8,18
20000301|1999-12-28 03:00,28,102.8,102.8,102.71,102.75,788
20000301|1999-12-28 03:30,28,102.75,102.75,102.71,102.72,1331
20000301|1999-12-28 04:00,28,102.73,102.74,102.73,102.73,484
20000301|1999-12-28 04:30,28,102.73,102.74,102.73,102.74,164
20000301|1999-12-28 05:00,28,102.74,102.74,102.72,102.72,1535
20000301|1999-12-28 05:30,28,102.73,102.74,102.73,102.73,490
20000301|1999-12-28 06:00,28,102.73,102.73,102.72,102.73,388
20000301|1999-12-28 06:30,28,102.74,102.74,102.74,102.74,55
20000301|1999-12-28 07:00,28,102.74,102.74,102.74,102.74,10
20000301|1999-12-28 07:30,28,102.74,102.75,102.74,102.75,123
20000301|1999-12-28 08:00,28,102.75,102.75,102.74,102.75,571
20000301|1999-12-28 08:30,28,102.74,102.74,102.72,102.72,667
20000301|1999-12-28 09:00,28,102.72,102.73,102.72,102.73,402
20000301|1999-12-28 09:30,28,102.72,102.72,102.72,102.72,366
20000301|1999-12-28 10:00,28,102.72,102.72,102.71,102.71,497
20000301|1999-12-28 11:30,28,102.72,102.73,102.72,102.73,18
20000301|1999-12-29 01:30,29,102.73,102.73,102.73,102.73,50
20000301|1999-12-29 02:00,29,102.73,102.73,102.73,102.73,100
20000301|1999-12-29 02:30,29,102.73,102.78,102.73,102.78,1582
20000301|1999-12-29 03:00,29,102.77,102.77,102.75,102.76,679
20000301|1999-12-29 03:30,29,102.77,102.77,102.75,102.75,378
20000301|1999-12-29 04:00,29,102.76,102.77,102.76,102.76,399
20000301|1999-12-29 04:30,29,102.76,102.76,102.74,102.74,365
20000301|1999-12-29 05:00,29,102.75,102.76,102.75,102.76,356
20000301|1999-12-29 05:30,29,102.77,102.78,102.77,102.77,1504
20000301|1999-12-29 06:00,29,102.77,102.77,102.77,102.77,523
20000301|1999-12-29 06:30,29,102.77,102.77,102.76,102.76,346
20000301|1999-12-29 07:00,29,102.77,102.77,102.76,102.76,918
20000301|1999-12-29 07:30,29,102.75,102.76,102.75,102.76,267
20000301|1999-12-29 08:00,29,102.76,102.76,102.75,102.76,306
20000301|1999-12-29 08:30,29,102.76,102.76,102.73,102.75,892
20000301|1999-12-29 09:00,29,102.75,102.75,102.74,102.74,197
20000301|1999-12-29 09:30,29,102.73,102.74,102.72,102.73,894
20000301|1999-12-29 10:00,29,102.74,102.74,102.73,102.73,321
20000301|1999-12-29 10:30,29,102.73,102.73,102.71,102.73,602
20000301|1999-12-29 11:00,29,102.73,102.73,102.73,102.73,16
20000301|1999-12-29 11:30,29,102.74,102.76,102.74,102.74,170
20000301|1999-12-30 01:00,30,102.75,102.75,102.74,102.75,697
20000301|1999-12-30 01:30,30,102.74,102.74,102.67,102.7,605
20000301|1999-12-30 02:00,30,102.69,102.71,102.69,102.7,754
20000301|1999-12-30 02:30,30,102.69,102.7,102.69,102.7,393
20000301|1999-12-30 03:00,30,102.7,102.7,102.69,102.69,940
20000301|1999-12-30 03:30,30,102.68,102.69,102.68,102.68,1383
20000301|1999-12-30 04:00,30,102.67,102.68,102.66,102.68,880
20000301|1999-12-30 04:30,30,102.68,102.7,102.68,102.69,1498
20000301|1999-12-30 05:00,30,102.69,102.71,102.68,102.68,1365
20000301|1999-12-30 05:30,30,102.67,102.67,102.66,102.67,1334
20000301|1999-12-30 06:00,30,102.67,102.68,102.66,102.68,818
20000301|1999-12-30 06:30,30,102.67,102.71,102.67,102.7,1831
20000301|2000-01-03 01:00,3,102.61,102.61,102.48,102.54,6179
20000301|2000-01-03 01:30,3,102.55,102.57,102.53,102.54,2940
20000301|2000-01-03 02:00,3,102.55,102.56,102.55,102.55,1773
20000301|2000-01-03 02:30,3,102.55,102.58,102.54,102.56,2040
20000301|2000-01-03 03:00,3,102.56,102.58,102.55,102.57,3623
20000301|2000-01-03 03:30,3,102.57,102.59,102.55,102.58,1498
20000301|2000-01-03 04:00,3,102.58,102.59,102.56,102.57,2122
20000301|2000-01-03 04:30,3,102.57,102.57,102.56,102.56,1165
20000301|2000-01-03 05:00,3,102.56,102.57,102.52,102.52,3443
20000301|2000-01-03 05:30,3,102.51,102.51,102.47,102.48,4736
20000301|2000-01-03 06:00,3,102.48,102.49,102.45,102.46,4259
20000301|2000-01-03 06:30,3,102.46,102.48,102.45,102.45,2796
20000301|2000-01-03 07:00,3,102.46,102.48,102.44,102.44,5717
20000301|2000-01-03 07:30,3,102.44,102.46,102.43,102.46,5934
20000301|2000-01-03 08:00,3,102.45,102.47,102.45,102.46,4832
20000301|2000-01-03 08:30,3,102.46,102.46,102.43,102.46,3855
20000301|2000-01-03 09:00,3,102.46,102.47,102.44,102.44,3634
20000301|2000-01-03 09:30,3,102.44,102.46,102.41,102.45,5473
20000301|2000-01-03 10:00,3,102.45,102.48,102.43,102.47,2683
20000301|2000-01-03 10:30,3,102.47,102.47,102.46,102.47,925
20000301|2000-01-03 11:00,3,102.47,102.47,102.46,102.46,663
20000301|2000-01-03 11:30,3,102.47,102.5,102.47,102.47,1421
20000301|2000-01-04 01:00,4,102.39,102.41,102.35,102.4,5455
20000301|2000-01-04 01:30,4,102.4,102.4,102.3,102.34,17362
20000301|2000-01-04 02:00,4,102.33,102.39,102.33,102.38,14658
20000301|2000-01-04 02:30,4,102.39,102.42,102.38,102.39,13231
20000301|2000-01-04 03:00,4,102.39,102.45,102.38,102.43,13550
20000301|2000-01-04 03:30,4,102.43,102.43,102.4,102.41,6626
20000301|2000-01-04 04:00,4,102.41,102.43,102.39,102.42,6037
20000301|2000-01-04 04:30,4,102.43,102.45,102.4,102.44,8149
20000301|2000-01-04 05:00,4,102.44,102.46,102.43,102.44,8640
20000301|2000-01-04 05:30,4,102.44,102.46,102.42,102.42,3865
20000301|2000-01-04 06:00,4,102.42,102.44,102.42,102.42,1616
20000301|2000-01-04 06:30,4,102.42,102.45,102.42,102.45,5954
20000301|2000-01-04 07:00,4,102.45,102.54,102.45,102.51,18175
20000301|2000-01-04 07:30,4,102.51,102.51,102.47,102.49,7173
20000301|2000-01-04 08:00,4,102.5,102.5,102.48,102.48,2416
20000301|2000-01-04 08:30,4,102.48,102.5,102.47,102.48,7547
20000301|2000-01-04 09:00,4,102.48,102.5,102.47,102.49,3898
20000301|2000-01-04 09:30,4,102.49,102.49,102.46,102.48,4751
20000301|2000-01-04 10:00,4,102.48,102.5,102.47,102.49,2127
20000301|2000-01-04 10:30,4,102.49,102.49,102.46,102.47,1955
20000301|2000-01-04 11:00,4,102.46,102.48,102.46,102.48,966
20000301|2000-01-04 11:30,4,102.48,102.5,102.47,102.48,1208
20000301|2000-01-05 01:00,5,102.53,102.55,102.52,102.53,5644
20000301|2000-01-05 01:30,5,102.53,102.55,102.52,102.54,6881
20000301|2000-01-05 02:00,5,102.53,102.54,102.48,102.49,9457
20000301|2000-01-05 02:30,5,102.48,102.49,102.43,102.48,10620
20000301|2000-01-05 03:00,5,102.48,102.48,102.46,102.48,4613
20000301|2000-01-05 03:30,5,102.47,102.49,102.46,102.48,9245
20000301|2000-01-05 04:00,5,102.48,102.49,102.44,102.46,12098
20000301|2000-01-05 04:30,5,102.45,102.47,102.45,102.45,2371
20000301|2000-01-05 05:00,5,102.46,102.49,102.45,102.49,5340
20000301|2000-01-05 05:30,5,102.49,102.5,102.47,102.47,3582
20000301|2000-01-05 06:00,5,102.48,102.48,102.44,102.44,5830
20000301|2000-01-05 06:30,5,102.44,102.46,102.41,102.44,7632
20000301|2000-01-05 07:00,5,102.44,102.46,102.42,102.45,2893
20000301|2000-01-05 07:30,5,102.46,102.52,102.44,102.51,11655
20000301|2000-01-05 08:00,5,102.52,102.56,102.5,102.54,18001
20000301|2000-01-05 08:30,5,102.53,102.59,102.51,102.58,11641
20000301|2000-01-05 09:00,5,102.58,102.58,102.51,102.51,15165
20000301|2000-01-05 09:30,5,102.51,102.54,102.49,102.51,8373
20000301|2000-01-05 10:00,5,102.51,102.51,102.48,102.51,5506
20000301|2000-01-05 10:30,5,102.5,102.5,102.48,102.49,1481
20000301|2000-01-05 11:00,5,102.5,102.5,102.48,102.48,435
20000301|2000-01-05 11:30,5,102.48,102.49,102.47,102.49,477
20000301|2000-01-06 01:00,6,102.51,102.55,102.49,102.49,5535
20000301|2000-01-06 01:30,6,102.5,102.5,102.46,102.47,4330
20000301|2000-01-06 02:00,6,102.47,102.48,102.45,102.47,6649
20000301|2000-01-06 02:30,6,102.46,102.5,102.46,102.49,6993
20000301|2000-01-06 03:00,6,102.48,102.5,102.47,102.48,5986
20000301|2000-01-06 03:30,6,102.48,102.5,102.46,102.46,4223
20000301|2000-01-06 04:00,6,102.46,102.5,102.46,102.5,4911
20000301|2000-01-06 04:30,6,102.5,102.52,102.49,102.51,5541
20000301|2000-01-06 05:00,6,102.51,102.52,102.49,102.49,3417
20000301|2000-01-06 05:30,6,102.5,102.52,102.5,102.51,3222
20000301|2000-01-06 06:00,6,102.52,102.54,102.51,102.54,3840
20000301|2000-01-06 06:30,6,102.53,102.54,102.51,102.52,4621
20000301|2000-01-06 07:00,6,102.52,102.53,102.49,102.52,3739
20000301|2000-01-06 07:30,6,102.52,102.53,102.5,102.5,5069
20000301|2000-01-06 08:00,6,102.5,102.51,102.5,102.51,9669
20000301|2000-01-06 08:30,6,102.51,102.52,102.48,102.52,5822
20000301|2000-01-06 09:00,6,102.52,102.52,102.49,102.5,4474
20000301|2000-01-06 09:30,6,102.5,102.51,102.47,102.48,5106
20000301|2000-01-06 10:00,6,102.48,102.51,102.48,102.5,3897
20000301|2000-01-06 10:30,6,102.49,102.51,102.49,102.49,473
20000301|2000-01-06 11:00,6,102.49,102.52,102.49,102.5,998
20000301|2000-01-06 11:30,6,102.5,102.52,102.5,102.5,494
20000301|2000-01-07 01:00,7,102.54,102.55,102.51,102.53,2271
20000301|2000-01-07 01:30,7,102.52,102.54,102.5,102.52,6286
20000301|2000-01-07 02:00,7,102.52,102.56,102.5,102.55,5614
20000301|2000-01-07 02:30,7,102.56,102.58,102.54,102.55,7970
20000301|2000-01-07 03:00,7,102.55,102.6,102.55,102.59,9033
20000301|2000-01-07 03:30,7,102.58,102.58,102.56,102.58,5525
20000301|2000-01-07 04:00,7,102.57,102.59,102.56,102.58,2938
20000301|2000-01-07 04:30,7,102.58,102.6,102.57,102.58,5801
20000301|2000-01-07 05:00,7,102.58,102.59,102.57,102.58,2288
20000301|2000-01-07 05:30,7,102.59,102.59,102.57,102.57,1675
20000301|2000-01-07 06:00,7,102.57,102.58,102.57,102.58,2492
20000301|2000-01-07 06:30,7,102.58,102.6,102.57,102.6,1705
20000301|2000-01-07 07:00,7,102.59,102.61,102.54,102.55,6005
20000301|2000-01-07 07:30,7,102.55,102.63,102.55,102.59,14396
20000301|2000-01-07 08:00,7,102.6,102.67,102.59,102.66,11462
20000301|2000-01-07 08:30,7,102.66,102.66,102.63,102.65,11467
20000301|2000-01-07 09:00,7,102.65,102.65,102.63,102.65,5494
20000301|2000-01-07 09:30,7,102.65,102.68,102.65,102.67,5663
20000301|2000-01-07 10:00,7,102.66,102.72,102.66,102.71,7041
20000301|2000-01-07 10:30,7,102.72,102.72,102.7,102.7,2055
20000301|2000-01-07 11:00,7,102.71,102.72,102.7,102.72,577
20000301|2000-01-07 11:30,7,102.72,102.72,102.7,102.7,787
20000301|2000-01-10 01:00,10,102.72,102.72,102.68,102.68,2777
20000301|2000-01-10 01:30,10,102.68,102.73,102.67,102.7,5513
20000301|2000-01-10 02:00,10,102.7,102.73,102.69,102.73,4986
20000301|2000-01-10 02:30,10,102.73,102.78,102.73,102.77,11188
20000301|2000-01-10 03:00,10,102.77,102.78,102.76,102.76,6414
20000301|2000-01-10 03:30,10,102.76,102.77,102.74,102.75,5916
20000301|2000-01-10 04:00,10,102.74,102.76,102.73,102.73,6853
20000301|2000-01-10 04:30,10,102.73,102.74,102.72,102.74,3790
20000301|2000-01-10 05:00,10,102.74,102.76,102.74,102.75,2867
20000301|2000-01-10 05:30,10,102.76,102.76,102.73,102.73,2161
20000301|2000-01-10 06:00,10,102.73,102.73,102.72,102.73,2910
20000301|2000-01-10 06:30,10,102.73,102.74,102.72,102.73,2399
20000301|2000-01-10 07:00,10,102.73,102.74,102.72,102.73,2145
20000301|2000-01-10 07:30,10,102.72,102.74,102.72,102.74,3452
20000301|2000-01-10 08:00,10,102.74,102.75,102.73,102.75,6830
20000301|2000-01-10 08:30,10,102.74,102.75,102.71,102.72,6418
20000301|2000-01-10 09:00,10,102.71,102.74,102.71,102.73,2425
20000301|2000-01-10 09:30,10,102.73,102.78,102.73,102.77,6235
20000301|2000-01-10 10:00,10,102.78,102.78,102.75,102.75,8926
20000301|2000-01-10 10:30,10,102.75,102.76,102.74,102.74,2944
20000301|2000-01-10 11:00,10,102.74,102.74,102.72,102.74,3082
20000301|2000-01-10 11:30,10,102.73,102.73,102.72,102.73,612
20000301|2000-01-11 01:00,11,102.73,102.73,102.69,102.7,4687
20000301|2000-01-11 01:30,11,102.7,102.72,102.68,102.69,6549
20000301|2000-01-11 02:00,11,102.7,102.7,102.66,102.67,6598
20000301|2000-01-11 02:30,11,102.67,102.69,102.62,102.64,18383
20000301|2000-01-11 03:00,11,102.64,102.66,102.64,102.65,7037
20000301|2000-01-11 03:30,11,102.65,102.66,102.63,102.64,6504
20000301|2000-01-11 04:00,11,102.65,102.65,102.62,102.63,9117
20000301|2000-01-11 04:30,11,102.63,102.63,102.61,102.63,7164
20000301|2000-01-11 05:00,11,102.63,102.65,102.63,102.64,4146
20000301|2000-01-11 05:30,11,102.64,102.65,102.62,102.62,2753
20000301|2000-01-11 06:00,11,102.63,102.65,102.63,102.64,3000
20000301|2000-01-11 06:30,11,102.63,102.64,102.54,102.55,8778
20000301|2000-01-11 07:00,11,102.55,102.58,102.54,102.56,10861
20000301|2000-01-11 07:30,11,102.57,102.58,102.56,102.57,6942
20000301|2000-01-11 08:00,11,102.57,102.58,102.53,102.56,11996
20000301|2000-01-11 08:30,11,102.57,102.6,102.56,102.58,11160
20000301|2000-01-11 09:00,11,102.58,102.6,102.56,102.6,7857
20000301|2000-01-11 09:30,11,102.59,102.6,102.57,102.58,5320
20000301|2000-01-11 10:00,11,102.58,102.58,102.57,102.57,4781
20000301|2000-01-11 10:30,11,102.56,102.57,102.56,102.56,2599
20000301|2000-01-11 11:00,11,102.56,102.56,102.56,102.56,848
20000301|2000-01-11 11:30,11,102.56,102.56,102.53,102.56,2719
20000301|2000-01-12 01:00,12,102.55,102.55,102.49,102.51,4825
20000301|2000-01-12 01:30,12,102.51,102.53,102.46,102.47,14764
20000301|2000-01-12 02:00,12,102.47,102.51,102.46,102.51,13462
20000301|2000-01-12 02:30,12,102.52,102.56,102.51,102.55,8731
20000301|2000-01-12 03:00,12,102.54,102.56,102.53,102.55,6711
20000301|2000-01-12 03:30,12,102.56,102.57,102.53,102.53,9818
20000301|2000-01-12 04:00,12,102.53,102.57,102.51,102.55,12069
20000301|2000-01-12 04:30,12,102.55,102.61,102.55,102.6,8448
20000301|2000-01-12 05:00,12,102.6,102.6,102.55,102.57,11142
20000301|2000-01-12 05:30,12,102.57,102.57,102.54,102.55,4532
20000301|2000-01-12 06:00,12,102.56,102.58,102.55,102.58,2813
20000301|2000-01-12 06:30,12,102.58,102.58,102.56,102.57,2300
20000301|2000-01-12 07:00,12,102.57,102.59,102.56,102.57,7616
20000301|2000-01-12 07:30,12,102.57,102.57,102.54,102.56,6243
20000301|2000-01-12 08:00,12,102.55,102.57,102.55,102.56,5043
20000301|2000-01-12 08:30,12,102.56,102.6,102.56,102.58,7813
20000301|2000-01-12 09:00,12,102.58,102.62,102.58,102.62,5893
20000301|2000-01-12 09:30,12,102.61,102.62,102.59,102.59,5515
20000301|2000-01-12 10:00,12,102.59,102.59,102.57,102.58,5986
20000301|2000-01-12 10:30,12,102.58,102.59,102.56,102.56,1952
20000301|2000-01-12 11:00,12,102.56,102.56,102.55,102.55,1146
20000301|2000-01-12 11:30,12,102.56,102.57,102.56,102.57,626
20000301|2000-01-13 01:00,13,102.55,102.55,102.52,102.54,3013
20000301|2000-01-13 01:30,13,102.54,102.56,102.54,102.56,7638
20000301|2000-01-13 02:00,13,102.56,102.59,102.54,102.59,9430
20000301|2000-01-13 02:30,13,102.59,102.6,102.57,102.58,7009
20000301|2000-01-13 03:00,13,102.58,102.58,102.55,102.56,4872
20000301|2000-01-13 03:30,13,102.56,102.58,102.56,102.56,2841
20000301|2000-01-13 04:00,13,102.57,102.59,102.56,102.59,4952
20000301|2000-01-13 04:30,13,102.59,102.59,102.57,102.57,4449
20000301|2000-01-13 05:00,13,102.57,102.58,102.57,102.57,2198
20000301|2000-01-13 05:30,13,102.57,102.57,102.56,102.57,1763
20000301|2000-01-13 06:00,13,102.58,102.59,102.56,102.59,5669
20000301|2000-01-13 06:30,13,102.59,102.6,102.58,102.6,3544
20000301|2000-01-13 07:00,13,102.6,102.61,102.57,102.58,5586
20000301|2000-01-13 07:30,13,102.59,102.62,102.57,102.59,11241
20000301|2000-01-13 08:00,13,102.6,102.64,102.59,102.64,9663
20000301|2000-01-13 08:30,13,102.64,102.64,102.6,102.62,4343
20000301|2000-01-13 09:00,13,102.63,102.64,102.61,102.63,5172
20000301|2000-01-13 09:30,13,102.63,102.65,102.62,102.63,7524
20000301|2000-01-13 10:00,13,102.64,102.66,102.62,102.62,4199
20000301|2000-01-13 10:30,13,102.62,102.64,102.61,102.62,1782
20000301|2000-01-13 11:00,13,102.62,102.63,102.61,102.61,2026
20000301|2000-01-13 11:30,13,102.62,102.63,102.62,102.63,1715
20000301|2000-01-14 01:00,14,102.65,102.67,102.61,102.62,4430
20000301|2000-01-14 01:30,14,102.62,102.64,102.62,102.64,6379
20000301|2000-01-14 02:00,14,102.64,102.67,102.64,102.65,8795
20000301|2000-01-14 02:30,14,102.65,102.67,102.64,102.66,4070
20000301|2000-01-14 03:00,14,102.65,102.66,102.64,102.66,3538
20000301|2000-01-14 03:30,14,102.66,102.67,102.65,102.67,5102
20000301|2000-01-14 04:00,14,102.66,102.68,102.65,102.68,6893
20000301|2000-01-14 04:30,14,102.67,102.68,102.65,102.66,3264
20000301|2000-01-14 05:00,14,102.66,102.67,102.65,102.66,3438
20000301|2000-01-14 05:30,14,102.66,102.68,102.65,102.66,5348
20000301|2000-01-14 06:00,14,102.65,102.66,102.64,102.65,3861
20000301|2000-01-14 06:30,14,102.65,102.66,102.65,102.66,1886
20000301|2000-01-14 07:00,14,102.66,102.71,102.66,102.71,3883
20000301|2000-01-14 07:30,14,102.71,102.75,102.7,102.73,18316
20000301|2000-01-14 08:00,14,102.74,102.74,102.71,102.73,5572
20000301|2000-01-14 08:30,14,102.73,102.73,102.71,102.71,3694
20000301|2000-01-14 09:00,14,102.71,102.71,102.67,102.68,9722
20000301|2000-01-14 09:30,14,102.68,102.69,102.66,102.66,10309
20000301|2000-01-14 10:00,14,102.67,102.67,102.6,102.61,14953
20000301|2000-01-14 10:30,14,102.6,102.64,102.6,102.63,4179
20000301|2000-01-14 11:00,14,102.62,102.62,102.59,102.61,4265
20000301|2000-01-14 11:30,14,102.61,102.61,102.6,102.6,1668
20000301|2000-01-17 01:00,17,102.58,102.6,102.55,102.58,4525
20000301|2000-01-17 01:30,17,102.59,102.61,102.58,102.59,3390
20000301|2000-01-17 02:00,17,102.59,102.6,102.58,102.6,3043
20000301|2000-01-17 02:30,17,102.6,102.63,102.6,102.62,7811
20000301|2000-01-17 03:00,17,102.63,102.63,102.59,102.62,6060
20000301|2000-01-17 03:30,17,102.62,102.65,102.61,102.64,4898
20000301|2000-01-17 04:00,17,102.63,102.64,102.62,102.64,2700
20000301|2000-01-17 04:30,17,102.63,102.64,102.61,102.62,2840
20000301|2000-01-17 05:00,17,102.62,102.63,102.61,102.63,1248
20000301|2000-01-17 05:30,17,102.63,102.64,102.62,102.62,1837
20000301|2000-01-17 06:00,17,102.62,102.63,102.61,102.63,1011
20000301|2000-01-17 06:30,17,102.63,102.63,102.62,102.63,3442
20000301|2000-01-17 07:00,17,102.63,102.64,102.62,102.63,1660
20000301|2000-01-17 07:30,17,102.62,102.62,102.62,102.62,3021
20000301|2000-01-17 08:00,17,102.63,102.64,102.61,102.62,7806
20000301|2000-01-17 08:30,17,102.62,102.62,102.61,102.62,3268
20000301|2000-01-17 09:00,17,102.62,102.63,102.61,102.62,3826
20000301|2000-01-17 09:30,17,102.62,102.62,102.61,102.62,2162
20000301|2000-01-17 10:00,17,102.61,102.63,102.61,102.63,1909
20000301|2000-01-17 10:30,17,102.63,102.63,102.61,102.61,2430
20000301|2000-01-17 11:00,17,102.62,102.62,102.62,102.62,136
20000301|2000-01-17 11:30,17,102.62,102.62,102.6,102.61,215
20000301|2000-01-18 01:00,18,102.6,102.62,102.6,102.61,1618
20000301|2000-01-18 01:30,18,102.61,102.61,102.57,102.58,7726
20000301|2000-01-18 02:00,18,102.58,102.59,102.55,102.57,12297
20000301|2000-01-18 02:30,18,102.58,102.59,102.57,102.59,5111
20000301|2000-01-18 03:00,18,102.59,102.6,102.58,102.58,6364
20000301|2000-01-18 03:30,18,102.58,102.58,102.55,102.55,8239
20000301|2000-01-18 04:00,18,102.55,102.58,102.55,102.56,3844
20000301|2000-01-18 04:30,18,102.56,102.57,102.55,102.56,9144
20000301|2000-01-18 05:00,18,102.56,102.57,102.55,102.56,4239
20000301|2000-01-18 05:30,18,102.57,102.57,102.51,102.53,13062
20000301|2000-01-18 06:00,18,102.52,102.54,102.5,102.54,10762
20000301|2000-01-18 06:30,18,102.53,102.55,102.52,102.55,7217
20000301|2000-01-18 07:00,18,102.54,102.55,102.52,102.53,3548
20000301|2000-01-18 07:30,18,102.54,102.56,102.53,102.53,4429
20000301|2000-01-18 08:00,18,102.53,102.54,102.51,102.53,9022
20000301|2000-01-18 08:30,18,102.54,102.55,102.53,102.54,5293
20000301|2000-01-18 09:00,18,102.55,102.57,102.54,102.57,5812
20000301|2000-01-18 09:30,18,102.57,102.57,102.54,102.55,7033
20000301|2000-01-18 10:00,18,102.55,102.56,102.54,102.56,3290
20000301|2000-01-18 10:30,18,102.56,102.57,102.55,102.55,2012
20000301|2000-01-18 11:00,18,102.55,102.57,102.55,102.57,1174
20000301|2000-01-18 11:30,18,102.57,102.57,102.55,102.56,2412
20000301|2000-01-19 01:00,19,102.56,102.56,102.53,102.54,4490
20000301|2000-01-19 01:30,19,102.55,102.55,102.52,102.53,12532
20000301|2000-01-19 02:00,19,102.53,102.55,102.51,102.53,10106
20000301|2000-01-19 02:30,19,102.53,102.55,102.52,102.54,9947
20000301|2000-01-19 03:00,19,102.54,102.55,102.52,102.52,7354
20000301|2000-01-19 03:30,19,102.51,102.56,102.51,102.56,7704
20000301|2000-01-19 04:00,19,102.55,102.57,102.54,102.54,10286
20000301|2000-01-19 04:30,19,102.54,102.56,102.53,102.55,7419
20000301|2000-01-19 05:00,19,102.56,102.57,102.56,102.57,2325
20000301|2000-01-19 05:30,19,102.57,102.58,102.55,102.56,3095
20000301|2000-01-19 06:00,19,102.56,102.59,102.56,102.57,1741
20000301|2000-01-19 06:30,19,102.58,102.6,102.57,102.6,6880
20000301|2000-01-19 07:00,19,102.6,102.6,102.58,102.59,7534
20000301|2000-01-19 07:30,19,102.6,102.62,102.59,102.59,5386
20000301|2000-01-19 08:00,19,102.6,102.6,102.58,102.59,6775
20000301|2000-01-19 08:30,19,102.59,102.61,102.59,102.61,4084
20000301|2000-01-19 09:00,19,102.61,102.63,102.61,102.62,4082
20000301|2000-01-19 09:30,19,102.62,102.63,102.6,102.62,9677
20000301|2000-01-19 10:00,19,102.62,102.65,102.62,102.62,5801
20000301|2000-01-19 10:30,19,102.62,102.63,102.62,102.62,2765
20000301|2000-01-19 11:00,19,102.63,102.64,102.62,102.63,2248
20000301|2000-01-19 11:30,19,102.63,102.63,102.61,102.62,981
20000301|2000-01-20 01:00,20,102.62,102.62,102.59,102.6,4903
20000301|2000-01-20 01:30,20,102.6,102.6,102.58,102.59,4447
20000301|2000-01-20 02:00,20,102.58,102.59,102.57,102.58,5445
20000301|2000-01-20 02:30,20,102.58,102.62,102.58,102.6,10405
20000301|2000-01-20 03:00,20,102.61,102.63,102.6,102.61,10799
20000301|2000-01-20 03:30,20,102.6,102.61,102.57,102.58,10541
20000301|2000-01-20 04:00,20,102.58,102.6,102.56,102.6,8139
20000301|2000-01-20 04:30,20,102.59,102.6,102.54,102.55,14407
20000301|2000-01-20 05:00,20,102.55,102.56,102.53,102.54,14980
20000301|2000-01-20 05:30,20,102.54,102.55,102.53,102.54,7251
20000301|2000-01-20 06:00,20,102.54,102.55,102.54,102.55,3457
20000301|2000-01-20 06:30,20,102.55,102.56,102.52,102.53,10140
20000301|2000-01-20 07:00,20,102.53,102.56,102.53,102.54,8416
20000301|2000-01-20 07:30,20,102.54,102.57,102.54,102.56,6469
20000301|2000-01-20 08:00,20,102.56,102.57,102.56,102.57,6569
20000301|2000-01-20 08:30,20,102.57,102.58,102.55,102.58,7022
20000301|2000-01-20 09:00,20,102.58,102.61,102.57,102.61,4151
20000301|2000-01-20 09:30,20,102.6,102.61,102.59,102.6,6876
20000301|2000-01-20 10:00,20,102.61,102.63,102.6,102.61,5065
20000301|2000-01-20 10:30,20,102.61,102.62,102.6,102.61,3049
20000301|2000-01-20 11:00,20,102.61,102.66,102.61,102.63,3852
20000301|2000-01-20 11:30,20,102.62,102.68,102.62,102.68,4488
20000301|2000-01-21 01:00,21,102.63,102.64,102.61,102.62,4375
20000301|2000-01-21 01:30,21,102.61,102.63,102.61,102.62,4199
20000301|2000-01-21 02:00,21,102.62,102.67,102.62,102.65,10923
20000301|2000-01-21 02:30,21,102.66,102.69,102.65,102.66,12522
20000301|2000-01-21 03:00,21,102.66,102.66,102.64,102.66,8444
20000301|2000-01-21 03:30,21,102.66,102.67,102.64,102.65,8768
20000301|2000-01-21 04:00,21,102.64,102.65,102.62,102.63,9779
20000301|2000-01-21 04:30,21,102.62,102.65,102.61,102.64,7462
20000301|2000-01-21 05:00,21,102.63,102.64,102.61,102.62,6221
20000301|2000-01-21 05:30,21,102.61,102.63,102.6,102.62,5839
20000301|2000-01-21 06:00,21,102.62,102.62,102.6,102.62,3273
20000301|2000-01-21 06:30,21,102.62,102.64,102.62,102.64,3788
20000301|2000-01-21 07:00,21,102.64,102.64,102.63,102.63,2127
20000301|2000-01-21 07:30,21,102.63,102.63,102.6,102.6,8575
20000301|2000-01-21 08:00,21,102.6,102.61,102.6,102.6,9166
20000301|2000-01-21 08:30,21,102.6,102.6,102.56,102.57,9361
20000301|2000-01-21 09:00,21,102.56,102.59,102.55,102.59,4634
20000301|2000-01-21 09:30,21,102.59,102.61,102.58,102.6,2809
20000301|2000-01-21 10:00,21,102.6,102.61,102.59,102.59,1758
20000301|2000-01-21 10:30,21,102.59,102.64,102.59,102.63,2317
20000301|2000-01-21 11:00,21,102.64,102.65,102.61,102.61,3031
20000301|2000-01-21 11:30,21,102.61,102.62,102.59,102.59,2041
20000301|2000-01-24 01:00,24,102.6,102.61,102.59,102.61,913
20000301|2000-01-24 01:30,24,102.61,102.61,102.53,102.55,7668
20000301|2000-01-24 02:00,24,102.55,102.56,102.53,102.54,3608
20000301|2000-01-24 02:30,24,102.54,102.57,102.52,102.52,12045
20000301|2000-01-24 03:00,24,102.52,102.55,102.52,102.55,9903
20000301|2000-01-24 03:30,24,102.55,102.56,102.54,102.56,1746
20000301|2000-01-24 04:00,24,102.56,102.59,102.56,102.57,10051
20000301|2000-01-24 04:30,24,102.58,102.59,102.57,102.58,5894
20000301|2000-01-24 05:00,24,102.58,102.59,102.57,102.58,3202
20000301|2000-01-24 05:30,24,102.58,102.6,102.58,102.6,4274
20000301|2000-01-24 06:00,24,102.6,102.6,102.57,102.58,2994
20000301|2000-01-24 06:30,24,102.59,102.61,102.57,102.6,4346
20000301|2000-01-24 07:00,24,102.6,102.6,102.57,102.58,3424
20000301|2000-01-24 07:30,24,102.57,102.59,102.55,102.59,6688
20000301|2000-01-24 08:00,24,102.59,102.59,102.55,102.56,7600
20000301|2000-01-24 08:30,24,102.56,102.56,102.51,102.54,7918
20000301|2000-01-24 09:00,24,102.54,102.56,102.53,102.55,5297
20000301|2000-01-24 09:30,24,102.55,102.59,102.55,102.59,6315
20000301|2000-01-24 10:00,24,102.58,102.59,102.56,102.58,4257
20000301|2000-01-24 10:30,24,102.58,102.59,102.58,102.58,4148
20000301|2000-01-24 11:00,24,102.58,102.6,102.58,102.6,1780
20000301|2000-01-24 11:30,24,102.6,102.61,102.59,102.61,882
20000301|2000-01-25 01:00,25,102.64,102.67,102.64,102.66,6319
20000301|2000-01-25 01:30,25,102.67,102.68,102.64,102.66,10488
20000301|2000-01-25 02:00,25,102.66,102.67,102.63,102.63,6311
20000301|2000-01-25 02:30,25,102.63,102.65,102.61,102.62,8964
20000301|2000-01-25 03:00,25,102.61,102.66,102.61,102.65,10692
20000301|2000-01-25 03:30,25,102.65,102.65,102.63,102.64,6888
20000301|2000-01-25 04:00,25,102.63,102.65,102.62,102.63,3401
20000301|2000-01-25 04:30,25,102.64,102.64,102.62,102.62,4242
20000301|2000-01-25 05:00,25,102.61,102.62,102.6,102.61,9754
20000301|2000-01-25 05:30,25,102.61,102.62,102.59,102.6,1903
20000301|2000-01-25 06:00,25,102.61,102.63,102.6,102.63,3284
20000301|2000-01-25 06:30,25,102.63,102.63,102.61,102.63,4386
20000301|2000-01-25 07:00,25,102.63,102.63,102.61,102.61,6221
20000301|2000-01-25 07:30,25,102.61,102.61,102.58,102.61,9810
20000301|2000-01-25 08:00,25,102.61,102.61,102.6,102.61,4380
20000301|2000-01-25 08:30,25,102.61,102.65,102.6,102.63,6895
20000301|2000-01-25 09:00,25,102.62,102.63,102.62,102.62,7693
20000301|2000-01-25 09:30,25,102.62,102.65,102.61,102.64,6051
20000301|2000-01-25 10:00,25,102.64,102.66,102.64,102.65,4969
20000301|2000-01-25 10:30,25,102.66,102.66,102.64,102.65,2460
20000301|2000-01-25 11:00,25,102.65,102.66,102.65,102.65,1267
20000301|2000-01-25 11:30,25,102.66,102.66,102.64,102.65,1274
20000301|2000-01-26 01:00,26,102.61,102.61,102.57,102.6,3159
20000301|2000-01-26 01:30,26,102.6,102.6,102.59,102.59,5009
20000301|2000-01-26 02:00,26,102.59,102.62,102.58,102.6,7070
20000301|2000-01-26 02:30,26,102.61,102.62,102.6,102.6,9144
20000301|2000-01-26 03:00,26,102.61,102.62,102.6,102.6,4789
20000301|2000-01-26 03:30,26,102.6,102.61,102.59,102.61,11224
20000301|2000-01-26 04:00,26,102.61,102.63,102.61,102.63,10595
20000301|2000-01-26 04:30,26,102.62,102.64,102.62,102.62,6682
20000301|2000-01-26 05:00,26,102.62,102.64,102.62,102.64,3594
20000301|2000-01-26 05:30,26,102.63,102.64,102.61,102.62,3017
20000301|2000-01-26 06:00,26,102.61,102.63,102.61,102.63,2752
20000301|2000-01-26 06:30,26,102.62,102.63,102.61,102.62,1704
20000301|2000-01-26 07:00,26,102.62,102.63,102.61,102.63,4266
20000301|2000-01-26 07:30,26,102.62,102.63,102.61,102.62,6139
20000301|2000-01-26 08:00,26,102.63,102.64,102.61,102.62,6089
20000301|2000-01-26 08:30,26,102.63,102.63,102.58,102.59,16555
20000301|2000-01-26 09:00,26,102.59,102.6,102.56,102.58,12681
20000301|2000-01-26 09:30,26,102.58,102.59,102.57,102.58,6619
20000301|2000-01-26 10:00,26,102.59,102.59,102.58,102.58,4884
20000301|2000-01-26 10:30,26,102.57,102.58,102.56,102.56,4075
20000301|2000-01-26 11:00,26,102.56,102.57,102.55,102.56,1950
20000301|2000-01-26 11:30,26,102.55,102.59,102.55,102.58,4512
20000301|2000-01-27 01:00,27,102.59,102.59,102.54,102.54,4279
20000301|2000-01-27 01:30,27,102.54,102.55,102.5,102.51,18029
20000301|2000-01-27 02:00,27,102.51,102.53,102.5,102.52,14104
20000301|2000-01-27 02:30,27,102.52,102.52,102.48,102.51,9127
20000301|2000-01-27 03:00,27,102.5,102.53,102.49,102.52,9313
20000301|2000-01-27 03:30,27,102.52,102.55,102.52,102.53,8906
20000301|2000-01-27 04:00,27,102.54,102.55,102.53,102.54,10885
20000301|2000-01-27 04:30,27,102.54,102.56,102.54,102.55,10263
20000301|2000-01-27 05:00,27,102.55,102.55,102.53,102.54,4657
20000301|2000-01-27 05:30,27,102.54,102.55,102.54,102.54,2155
20000301|2000-01-27 06:00,27,102.54,102.55,102.51,102.52,5117
20000301|2000-01-27 06:30,27,102.52,102.52,102.49,102.49,11375
20000301|2000-01-27 07:00,27,102.49,102.5,102.47,102.47,10937
20000301|2000-01-27 07:30,27,102.48,102.5,102.44,102.45,28692
20000301|2000-01-27 08:00,27,102.46,102.47,102.41,102.42,24083
20000301|2000-01-27 08:30,27,102.41,102.45,102.41,102.44,18242
20000301|2000-01-27 09:00,27,102.44,102.44,102.38,102.41,20160
20000301|2000-01-27 09:30,27,102.41,102.42,102.38,102.41,15757
20000301|2000-01-27 10:00,27,102.41,102.43,102.38,102.42,5686
20000301|2000-01-27 10:30,27,102.43,102.44,102.4,102.41,4246
20000301|2000-01-27 11:00,27,102.41,102.43,102.4,102.42,3449
20000301|2000-01-27 11:30,27,102.42,102.45,102.42,102.45,1701
20000301|2000-01-28 01:00,28,102.46,102.46,102.39,102.4,3853
20000301|2000-01-28 01:30,28,102.4,102.4,102.34,102.36,11262
20000301|2000-01-28 02:00,28,102.37,102.39,102.36,102.38,11203
20000301|2000-01-28 02:30,28,102.39,102.45,102.39,102.45,14999
20000301|2000-01-28 03:00,28,102.46,102.47,102.43,102.46,10519
20000301|2000-01-28 03:30,28,102.47,102.48,102.45,102.46,10486
20000301|2000-01-28 04:00,28,102.46,102.47,102.45,102.46,10169
20000301|2000-01-28 04:30,28,102.46,102.46,102.41,102.42,10045
20000301|2000-01-28 05:00,28,102.43,102.45,102.43,102.44,6880
20000301|2000-01-28 05:30,28,102.44,102.45,102.43,102.44,1871
20000301|2000-01-28 06:00,28,102.43,102.45,102.42,102.44,4419
20000301|2000-01-28 06:30,28,102.44,102.46,102.44,102.46,3985
20000301|2000-01-28 07:00,28,102.45,102.47,102.41,102.42,9768
20000301|2000-01-28 07:30,28,102.42,102.45,102.4,102.45,17539
20000301|2000-01-28 08:00,28,102.45,102.46,102.4,102.45,10316
20000301|2000-01-28 08:30,28,102.45,102.49,102.43,102.47,9971
20000301|2000-01-28 09:00,28,102.47,102.47,102.39,102.42,13048
20000301|2000-01-28 09:30,28,102.42,102.43,102.4,102.43,12181
20000301|2000-01-28 10:00,28,102.44,102.46,102.4,102.44,10998
20000301|2000-01-28 10:30,28,102.44,102.47,102.43,102.46,7446
20000301|2000-01-28 11:00,28,102.46,102.51,102.45,102.47,3929
20000301|2000-01-28 11:30,28,102.47,102.5,102.47,102.5,1379
20000301|2000-01-31 01:00,31,102.42,102.46,102.42,102.46,6030
20000301|2000-01-31 01:30,31,102.45,102.46,102.44,102.44,10675
20000301|2000-01-31 02:00,31,102.43,102.46,102.43,102.46,3506
20000301|2000-01-31 02:30,31,102.45,102.48,102.45,102.47,5728
20000301|2000-01-31 03:00,31,102.47,102.49,102.47,102.48,5427
20000301|2000-01-31 03:30,31,102.48,102.49,102.45,102.46,6969
20000301|2000-01-31 04:00,31,102.45,102.47,102.45,102.47,4272
20000301|2000-01-31 04:30,31,102.46,102.48,102.45,102.46,8058
20000301|2000-01-31 05:00,31,102.46,102.47,102.45,102.46,5089
20000301|2000-01-31 05:30,31,102.45,102.45,102.43,102.43,9045
20000301|2000-01-31 06:00,31,102.44,102.45,102.44,102.44,3772
20000301|2000-01-31 06:30,31,102.44,102.44,102.42,102.43,2306
20000301|2000-01-31 07:00,31,102.43,102.43,102.41,102.43,3458
20000301|2000-01-31 07:30,31,102.43,102.45,102.42,102.44,7544
20000301|2000-01-31 08:00,31,102.44,102.45,102.44,102.45,4594
20000301|2000-01-31 08:30,31,102.45,102.47,102.44,102.46,11235
20000301|2000-01-31 09:00,31,102.46,102.49,102.45,102.47,10176
20000301|2000-01-31 09:30,31,102.47,102.51,102.47,102.5,15854
20000301|2000-01-31 10:00,31,102.5,102.5,102.48,102.49,6872
20000301|2000-01-31 10:30,31,102.49,102.51,102.49,102.5,2707
20000301|2000-01-31 11:00,31,102.5,102.51,102.46,102.47,2594
20000301|2000-01-31 11:30,31,102.47,102.49,102.47,102.49,1473
20000301|2000-02-01 01:00,1,102.47,102.47,102.45,102.45,1891
20000301|2000-02-01 01:30,1,102.44,102.45,102.42,102.42,6747
20000301|2000-02-01 02:00,1,102.43,102.47,102.42,102.45,10022
20000301|2000-02-01 02:30,1,102.45,102.47,102.44,102.46,9713
20000301|2000-02-01 03:00,1,102.47,102.49,102.46,102.46,6649
20000301|2000-02-01 03:30,1,102.46,102.49,102.46,102.49,7133
20000301|2000-02-01 04:00,1,102.5,102.5,102.47,102.48,12370
20000301|2000-02-01 04:30,1,102.49,102.51,102.49,102.49,9501
20000301|2000-02-01 05:00,1,102.49,102.5,102.48,102.49,3827
20000301|2000-02-01 05:30,1,102.48,102.5,102.48,102.5,5196
20000301|2000-02-01 06:00,1,102.5,102.52,102.49,102.51,4097
20000301|2000-02-01 06:30,1,102.51,102.52,102.5,102.51,5125
20000301|2000-02-01 07:00,1,102.51,102.52,102.5,102.5,3167
20000301|2000-02-01 07:30,1,102.5,102.52,102.5,102.52,6591
20000301|2000-02-01 08:00,1,102.51,102.56,102.5,102.56,16644
20000301|2000-02-01 08:30,1,102.56,102.56,102.53,102.53,9103
20000301|2000-02-01 09:00,1,102.53,102.6,102.52,102.6,12736
20000301|2000-02-01 09:30,1,102.6,102.63,102.57,102.6,19742
20000301|2000-02-01 10:00,1,102.61,102.63,102.59,102.6,11418
20000301|2000-02-01 10:30,1,102.61,102.62,102.6,102.6,2802
20000301|2000-02-01 11:00,1,102.6,102.61,102.59,102.6,1838
20000301|2000-02-01 11:30,1,102.6,102.61,102.59,102.6,1960
20000301|2000-02-02 01:00,2,102.61,102.68,102.6,102.66,9677
20000301|2000-02-02 01:30,2,102.66,102.67,102.62,102.63,9732
20000301|2000-02-02 02:00,2,102.62,102.64,102.6,102.63,9588
20000301|2000-02-02 02:30,2,102.62,102.63,102.58,102.59,8883
20000301|2000-02-02 03:00,2,102.59,102.61,102.56,102.58,14792
20000301|2000-02-02 03:30,2,102.57,102.6,102.57,102.59,6748
20000301|2000-02-02 04:00,2,102.59,102.6,102.57,102.58,5736
20000301|2000-02-02 04:30,2,102.58,102.59,102.57,102.57,6411
20000301|2000-02-02 05:00,2,102.57,102.58,102.56,102.57,6814
20000301|2000-02-02 05:30,2,102.58,102.59,102.57,102.58,5534
20000301|2000-02-02 06:00,2,102.58,102.61,102.58,102.59,2140
20000301|2000-02-02 06:30,2,102.6,102.61,102.59,102.6,2598
20000301|2000-02-02 07:00,2,102.6,102.62,102.58,102.59,5490
20000301|2000-02-02 07:30,2,102.59,102.59,102.57,102.58,4526
20000301|2000-02-02 08:00,2,102.59,102.6,102.56,102.57,5891
20000301|2000-02-02 08:30,2,102.57,102.6,102.57,102.59,4057
20000301|2000-02-02 09:00,2,102.59,102.6,102.56,102.56,4477
20000301|2000-02-02 09:30,2,102.56,102.59,102.55,102.58,3785
20000301|2000-02-02 10:00,2,102.58,102.59,102.57,102.57,2368
20000301|2000-02-02 10:30,2,102.56,102.58,102.56,102.56,3848
20000301|2000-02-02 11:00,2,102.56,102.58,102.56,102.58,1455
20000301|2000-02-02 11:30,2,102.57,102.6,102.57,102.59,1496
20000301|2000-02-03 01:00,3,102.61,102.61,102.54,102.56,5159
20000301|2000-02-03 01:30,3,102.57,102.58,102.55,102.55,4907
20000301|2000-02-03 02:00,3,102.56,102.58,102.56,102.56,4573
20000301|2000-02-03 02:30,3,102.57,102.58,102.55,102.57,5298
20000301|2000-02-03 03:00,3,102.57,102.57,102.54,102.55,6178
20000301|2000-02-03 03:30,3,102.55,102.56,102.54,102.56,6505
20000301|2000-02-03 04:00,3,102.56,102.57,102.54,102.55,4981
20000301|2000-02-03 04:30,3,102.55,102.55,102.52,102.53,6079
20000301|2000-02-03 05:00,3,102.54,102.54,102.52,102.53,4086
20000301|2000-02-03 05:30,3,102.53,102.53,102.51,102.53,3208
20000301|2000-02-03 06:00,3,102.52,102.53,102.51,102.51,4804
20000301|2000-02-03 06:30,3,102.51,102.57,102.4,102.57,26498
20000301|2000-02-03 07:00,3,102.57,102.6,102.54,102.54,24707
20000301|2000-02-03 07:30,3,102.54,102.55,102.47,102.51,26162
20000301|2000-02-03 08:00,3,102.51,102.55,102.5,102.5,13683
20000301|2000-02-03 08:30,3,102.5,102.54,102.5,102.52,14435
20000301|2000-02-03 09:00,3,102.52,102.59,102.52,102.58,13665
20000301|2000-02-03 09:30,3,102.59,102.59,102.56,102.56,13925
20000301|2000-02-03 10:00,3,102.56,102.58,102.56,102.58,8526
20000301|2000-02-03 10:30,3,102.57,102.6,102.56,102.59,3567
20000301|2000-02-03 11:00,3,102.59,102.69,102.59,102.69,20192
20000301|2000-02-03 11:30,3,102.69,102.73,102.64,102.64,10870
20000301|2000-02-04 01:00,4,102.64,102.66,102.63,102.65,4478
20000301|2000-02-04 01:30,4,102.65,102.69,102.64,102.67,7929
20000301|2000-02-04 02:00,4,102.67,102.68,102.65,102.65,9384
20000301|2000-02-04 02:30,4,102.65,102.67,102.63,102.65,14204
20000301|2000-02-04 03:00,4,102.65,102.66,102.63,102.65,8405
20000301|2000-02-04 03:30,4,102.65,102.66,102.64,102.66,8619
20000301|2000-02-04 04:00,4,102.67,102.68,102.65,102.68,7446
20000301|2000-02-04 04:30,4,102.68,102.68,102.63,102.64,7998
20000301|2000-02-04 05:00,4,102.64,102.65,102.63,102.64,5547
20000301|2000-02-04 05:30,4,102.64,102.65,102.63,102.63,4748
20000301|2000-02-04 06:00,4,102.64,102.64,102.62,102.63,2604
20000301|2000-02-04 06:30,4,102.63,102.63,102.62,102.62,1814
20000301|2000-02-04 07:00,4,102.63,102.64,102.57,102.58,4982
20000301|2000-02-04 07:30,4,102.59,102.66,102.57,102.6,20699
20000301|2000-02-04 08:00,4,102.6,102.61,102.54,102.54,11148
20000301|2000-02-04 08:30,4,102.54,102.55,102.5,102.52,21047
20000301|2000-02-04 09:00,4,102.53,102.56,102.51,102.56,8621
20000301|2000-02-04 09:30,4,102.56,102.56,102.53,102.53,5940
20000301|2000-02-04 10:00,4,102.53,102.53,102.49,102.52,9187
20000301|2000-02-04 10:30,4,102.51,102.52,102.49,102.51,3468
20000301|2000-02-04 11:00,4,102.5,102.51,102.49,102.51,2374
20000301|2000-02-04 11:30,4,102.52,102.53,102.51,102.51,1206
20000301|2000-02-07 01:00,7,102.48,102.49,102.45,102.49,5214
20000301|2000-02-07 01:30,7,102.5,102.51,102.48,102.49,6521
20000301|2000-02-07 02:00,7,102.48,102.49,102.47,102.49,4382
20000301|2000-02-07 02:30,7,102.48,102.5,102.48,102.49,4810
20000301|2000-02-07 03:00,7,102.49,102.5,102.47,102.47,4024
20000301|2000-02-07 03:30,7,102.48,102.49,102.46,102.49,5846
20000301|2000-02-07 04:00,7,102.49,102.5,102.46,102.47,7579
20000301|2000-02-07 04:30,7,102.48,102.48,102.47,102.48,3915
20000301|2000-02-07 05:00,7,102.49,102.49,102.46,102.47,6179
20000301|2000-02-07 05:30,7,102.47,102.48,102.46,102.48,1482
20000301|2000-02-07 06:00,7,102.48,102.49,102.47,102.48,3365
20000301|2000-02-07 06:30,7,102.48,102.48,102.46,102.48,2785
20000301|2000-02-07 07:00,7,102.48,102.48,102.47,102.48,2134
20000301|2000-02-07 07:30,7,102.48,102.49,102.47,102.48,2426
20000301|2000-02-07 08:00,7,102.48,102.49,102.47,102.48,6112
20000301|2000-02-07 08:30,7,102.48,102.5,102.48,102.49,4380
20000301|2000-02-07 09:00,7,102.5,102.5,102.48,102.48,6219
20000301|2000-02-07 09:30,7,102.48,102.49,102.47,102.47,3936
20000301|2000-02-07 10:00,7,102.48,102.48,102.48,102.48,1104
20000301|2000-02-07 10:30,7,102.48,102.48,102.46,102.48,2106
20000301|2000-02-07 11:00,7,102.48,102.48,102.47,102.48,1659
20000301|2000-02-07 11:30,7,102.48,102.49,102.47,102.47,890
20000301|2000-02-08 01:00,8,102.47,102.48,102.46,102.46,3639
20000301|2000-02-08 01:30,8,102.46,102.49,102.46,102.48,2686
20000301|2000-02-08 02:00,8,102.48,102.5,102.48,102.49,5126
20000301|2000-02-08 02:30,8,102.48,102.5,102.47,102.47,6800
20000301|2000-02-08 03:00,8,102.47,102.49,102.47,102.48,2943
20000301|2000-02-08 03:30,8,102.49,102.5,102.48,102.48,3845
20000301|2000-02-08 04:00,8,102.48,102.5,102.48,102.49,2937
20000301|2000-02-08 04:30,8,102.5,102.53,102.49,102.51,10934
20000301|2000-02-08 05:00,8,102.5,102.51,102.49,102.51,6243
20000301|2000-02-08 05:30,8,102.51,102.52,102.5,102.5,7768
20000301|2000-02-08 06:00,8,102.5,102.52,102.5,102.51,4168
20000301|2000-02-08 06:30,8,102.51,102.53,102.51,102.51,2793
20000301|2000-02-08 07:00,8,102.51,102.53,102.5,102.53,2829
20000301|2000-02-08 07:30,8,102.53,102.55,102.52,102.52,11921
20000301|2000-02-08 08:00,8,102.53,102.53,102.51,102.52,6120
20000301|2000-02-08 08:30,8,102.52,102.54,102.51,102.53,6618
20000301|2000-02-08 09:00,8,102.53,102.55,102.52,102.52,5850
20000301|2000-02-08 09:30,8,102.52,102.54,102.52,102.54,7624
20000301|2000-02-08 10:00,8,102.54,102.55,102.53,102.53,4567
20000301|2000-02-08 10:30,8,102.53,102.54,102.53,102.53,2500
20000301|2000-02-08 11:00,8,102.54,102.54,102.53,102.54,250
20000301|2000-02-08 11:30,8,102.54,102.54,102.53,102.53,419
20000301|2000-02-09 01:00,9,102.54,102.54,102.52,102.53,1955
20000301|2000-02-09 01:30,9,102.53,102.54,102.51,102.54,5753
20000301|2000-02-09 02:00,9,102.54,102.54,102.5,102.51,9636
20000301|2000-02-09 02:30,9,102.52,102.52,102.49,102.49,14808
20000301|2000-02-09 03:00,9,102.48,102.51,102.48,102.5,13293
20000301|2000-02-09 03:30,9,102.5,102.51,102.48,102.49,9557
20000301|2000-02-09 04:00,9,102.48,102.5,102.48,102.49,4671
20000301|2000-02-09 04:30,9,102.49,102.5,102.48,102.5,5521
20000301|2000-02-09 05:00,9,102.5,102.5,102.47,102.5,8195
20000301|2000-02-09 05:30,9,102.5,102.51,102.49,102.49,5042
20000301|2000-02-09 06:00,9,102.49,102.51,102.49,102.51,3781
20000301|2000-02-09 06:30,9,102.51,102.51,102.5,102.51,2877
20000301|2000-02-09 07:00,9,102.51,102.51,102.49,102.49,2900
20000301|2000-02-09 07:30,9,102.5,102.5,102.48,102.48,4250
20000301|2000-02-09 08:00,9,102.48,102.48,102.46,102.48,11029
20000301|2000-02-09 08:30,9,102.48,102.49,102.48,102.48,5485
20000301|2000-02-09 09:00,9,102.49,102.49,102.47,102.49,5316
20000301|2000-02-09 09:30,9,102.49,102.49,102.48,102.49,2867
20000301|2000-02-09 10:00,9,102.49,102.49,102.47,102.47,6984
20000301|2000-02-09 10:30,9,102.47,102.47,102.45,102.46,5807
20000301|2000-02-09 11:00,9,102.46,102.48,102.46,102.47,2501
20000301|2000-02-09 11:30,9,102.47,102.47,102.46,102.46,1710
20000301|2000-02-10 01:00,10,102.41,102.46,102.41,102.46,5634
20000301|2000-02-10 01:30,10,102.46,102.48,102.45,102.47,3928
20000301|2000-02-10 02:00,10,102.48,102.51,102.48,102.51,8140
20000301|2000-02-10 02:30,10,102.51,102.53,102.5,102.51,8143
20000301|2000-02-10 03:00,10,102.51,102.51,102.48,102.5,8226
20000301|2000-02-10 03:30,10,102.49,102.5,102.47,102.47,7985
20000301|2000-02-10 04:00,10,102.48,102.5,102.47,102.49,4431
20000301|2000-02-10 04:30,10,102.48,102.51,102.48,102.5,1993
20000301|2000-02-10 05:00,10,102.5,102.5,102.49,102.49,1203
20000301|2000-02-10 05:30,10,102.5,102.51,102.48,102.48,3731
20000301|2000-02-10 06:00,10,102.49,102.5,102.48,102.49,3230
20000301|2000-02-10 06:30,10,102.48,102.49,102.48,102.48,2016
20000301|2000-02-10 07:00,10,102.48,102.49,102.47,102.48,903
20000301|2000-02-10 07:30,10,102.48,102.48,102.47,102.48,3154
20000301|2000-02-10 08:00,10,102.48,102.49,102.45,102.46,8189
20000301|2000-02-10 08:30,10,102.45,102.48,102.45,102.47,6472
20000301|2000-02-10 09:00,10,102.47,102.47,102.43,102.44,21594
20000301|2000-02-10 09:30,10,102.44,102.47,102.44,102.46,13055
20000301|2000-02-10 10:00,10,102.46,102.47,102.43,102.45,9967
20000301|2000-02-10 10:30,10,102.45,102.46,102.45,102.45,2547
20000301|2000-02-10 11:00,10,102.45,102.45,102.43,102.44,3675
20000301|2000-02-10 11:30,10,102.44,102.46,102.44,102.45,1506
20000301|2000-02-11 01:00,11,102.42,102.44,102.41,102.43,4766
20000301|2000-02-11 01:30,11,102.43,102.43,102.4,102.42,17742
20000301|2000-02-11 02:00,11,102.42,102.44,102.42,102.43,3753
20000301|2000-02-11 02:30,11,102.43,102.44,102.42,102.43,2195
20000301|2000-02-11 03:00,11,102.43,102.44,102.43,102.44,4048
20000301|2000-02-11 03:30,11,102.43,102.45,102.43,102.45,3829
20000301|2000-02-11 04:00,11,102.45,102.45,102.43,102.44,11609
20000301|2000-02-11 04:30,11,102.44,102.45,102.43,102.44,2451
20000301|2000-02-11 05:00,11,102.45,102.45,102.44,102.44,3518
20000301|2000-02-11 05:30,11,102.43,102.44,102.41,102.42,7544
20000301|2000-02-11 06:00,11,102.41,102.43,102.41,102.42,3378
20000301|2000-02-11 06:30,11,102.42,102.44,102.42,102.43,4829
20000301|2000-02-11 07:00,11,102.42,102.45,102.42,102.45,5902
20000301|2000-02-11 07:30,11,102.45,102.46,102.43,102.45,8027
20000301|2000-02-11 08:00,11,102.45,102.45,102.44,102.45,8026
20000301|2000-02-11 08:30,11,102.45,102.46,102.44,102.46,4460
20000301|2000-02-11 09:00,11,102.46,102.47,102.45,102.47,6177
20000301|2000-02-11 09:30,11,102.47,102.48,102.44,102.45,9225
20000301|2000-02-11 10:00,11,102.45,102.46,102.44,102.44,5267
20000301|2000-02-11 10:30,11,102.44,102.46,102.44,102.45,3643
20000301|2000-02-11 11:00,11,102.44,102.46,102.44,102.45,712
20000301|2000-02-11 11:30,11,102.46,102.46,102.44,102.45,832
20000301|2000-02-14 01:00,14,102.45,102.45,102.44,102.44,690
20000301|2000-02-14 01:30,14,102.44,102.46,102.43,102.44,2762
20000301|2000-02-14 02:00,14,102.43,102.45,102.42,102.45,5588
20000301|2000-02-14 02:30,14,102.46,102.46,102.45,102.46,3896
20000301|2000-02-14 03:00,14,102.46,102.48,102.46,102.46,5784
20000301|2000-02-14 03:30,14,102.46,102.47,102.45,102.46,2159
20000301|2000-02-14 04:00,14,102.46,102.48,102.46,102.47,6511
20000301|2000-02-14 04:30,14,102.47,102.48,102.47,102.48,632
20000301|2000-02-14 05:00,14,102.48,102.49,102.48,102.48,4609
20000301|2000-02-14 05:30,14,102.48,102.49,102.48,102.48,2846
20000301|2000-02-14 06:00,14,102.47,102.48,102.47,102.48,662
20000301|2000-02-14 06:30,14,102.47,102.48,102.46,102.47,2265
20000301|2000-02-14 07:00,14,102.47,102.48,102.46,102.48,3798
20000301|2000-02-14 07:30,14,102.48,102.5,102.47,102.49,4919
20000301|2000-02-14 08:00,14,102.5,102.5,102.48,102.49,5348
20000301|2000-02-14 08:30,14,102.5,102.53,102.49,102.52,6723
20000301|2000-02-14 09:00,14,102.53,102.55,102.52,102.55,15643
20000301|2000-02-14 09:30,14,102.55,102.55,102.52,102.53,9649
20000301|2000-02-14 10:00,14,102.53,102.54,102.52,102.52,6948
20000301|2000-02-14 10:30,14,102.52,102.53,102.52,102.52,5361
20000301|2000-02-14 11:00,14,102.52,102.53,102.52,102.53,709
20000301|2000-02-14 11:30,14,102.53,102.53,102.52,102.53,209
20000301|2000-02-15 01:00,15,102.53,102.53,102.5,102.51,1982
20000301|2000-02-15 01:30,15,102.52,102.53,102.51,102.52,2868
20000301|2000-02-15 02:00,15,102.53,102.53,102.5,102.51,6817
20000301|2000-02-15 02:30,15,102.52,102.52,102.5,102.5,4984
20000301|2000-02-15 03:00,15,102.5,102.51,102.49,102.5,5615
20000301|2000-02-15 03:30,15,102.5,102.5,102.49,102.5,4978
20000301|2000-02-15 04:00,15,102.5,102.51,102.49,102.49,5875
20000301|2000-02-15 04:30,15,102.49,102.5,102.48,102.5,3359
20000301|2000-02-15 05:00,15,102.5,102.51,102.49,102.5,4026
20000301|2000-02-15 05:30,15,102.5,102.52,102.5,102.5,5435
20000301|2000-02-15 06:00,15,102.5,102.51,102.49,102.5,4256
20000301|2000-02-15 06:30,15,102.49,102.5,102.48,102.49,4479
20000301|2000-02-15 07:00,15,102.49,102.5,102.48,102.49,2325
20000301|2000-02-15 07:30,15,102.49,102.5,102.48,102.48,6018
20000301|2000-02-15 08:00,15,102.48,102.49,102.46,102.47,9775
20000301|2000-02-15 08:30,15,102.47,102.49,102.46,102.48,13596
20000301|2000-02-15 09:00,15,102.47,102.49,102.46,102.49,6385
20000301|2000-02-15 09:30,15,102.49,102.53,102.48,102.51,12101
20000301|2000-02-15 10:00,15,102.52,102.53,102.5,102.52,6594
20000301|2000-02-15 10:30,15,102.53,102.53,102.51,102.51,2107
20000301|2000-02-15 11:00,15,102.51,102.52,102.51,102.52,830
20000301|2000-02-15 11:30,15,102.51,102.52,102.49,102.49,432
20000301|2000-02-16 01:00,16,102.5,102.5,102.47,102.47,3741
20000301|2000-02-16 01:30,16,102.47,102.48,102.46,102.47,7269
20000301|2000-02-16 02:00,16,102.47,102.48,102.46,102.47,3491
20000301|2000-02-16 02:30,16,102.47,102.47,102.46,102.47,6395
20000301|2000-02-16 03:00,16,102.47,102.48,102.45,102.45,5255
20000301|2000-02-16 03:30,16,102.45,102.46,102.44,102.45,17139
20000301|2000-02-16 04:00,16,102.45,102.47,102.45,102.46,7804
20000301|2000-02-16 04:30,16,102.46,102.46,102.44,102.46,6766
20000301|2000-02-16 05:00,16,102.46,102.46,102.46,102.46,4079
20000301|2000-02-16 05:30,16,102.46,102.46,102.45,102.46,3087
20000301|2000-02-16 06:00,16,102.46,102.47,102.46,102.46,2459
20000301|2000-02-16 06:30,16,102.47,102.47,102.46,102.46,911
20000301|2000-02-16 07:00,16,102.46,102.47,102.45,102.46,3863
20000301|2000-02-16 07:30,16,102.45,102.47,102.45,102.47,5729
20000301|2000-02-16 08:00,16,102.48,102.49,102.47,102.48,4418
20000301|2000-02-16 08:30,16,102.49,102.5,102.48,102.49,4852
20000301|2000-02-16 09:00,16,102.49,102.5,102.48,102.5,4692
20000301|2000-02-16 09:30,16,102.5,102.51,102.49,102.49,5583
20000301|2000-02-16 10:00,16,102.49,102.49,102.48,102.48,3703
20000301|2000-02-16 10:30,16,102.48,102.48,102.47,102.48,2667
20000301|2000-02-16 11:00,16,102.48,102.49,102.48,102.49,1906
20000301|2000-02-16 11:30,16,102.49,102.49,102.48,102.48,516
20000301|2000-02-17 01:00,17,102.5,102.5,102.49,102.49,852
20000301|2000-02-17 01:30,17,102.49,102.52,102.49,102.51,4854
20000301|2000-02-17 02:00,17,102.51,102.52,102.5,102.51,4290
20000301|2000-02-17 02:30,17,102.51,102.52,102.5,102.51,5525
20000301|2000-02-17 03:00,17,102.52,102.52,102.47,102.48,20843
20000301|2000-02-17 03:30,17,102.48,102.51,102.47,102.5,11105
20000301|2000-02-17 04:00,17,102.5,102.51,102.49,102.5,14305
20000301|2000-02-17 04:30,17,102.5,102.51,102.49,102.5,8133
20000301|2000-02-17 05:00,17,102.49,102.51,102.49,102.5,6330
20000301|2000-02-17 05:30,17,102.5,102.5,102.49,102.5,2428
20000301|2000-02-17 06:00,17,102.5,102.51,102.49,102.5,1755
20000301|2000-02-17 06:30,17,102.51,102.51,102.49,102.5,1453
20000301|2000-02-17 07:00,17,102.5,102.52,102.49,102.52,3273
20000301|2000-02-17 07:30,17,102.52,102.53,102.5,102.51,15620
20000301|2000-02-17 08:00,17,102.51,102.52,102.5,102.51,7952
20000301|2000-02-17 08:30,17,102.5,102.52,102.5,102.5,5427
20000301|2000-02-17 09:00,17,102.49,102.5,102.46,102.48,21262
20000301|2000-02-17 09:30,17,102.47,102.48,102.38,102.39,27353
20000301|2000-02-17 10:00,17,102.39,102.42,102.38,102.42,15672
20000301|2000-02-17 10:30,17,102.42,102.42,102.4,102.4,6233
20000301|2000-02-17 11:00,17,102.41,102.42,102.39,102.42,2163
20000301|2000-02-17 11:30,17,102.41,102.42,102.41,102.41,1693
20000301|2000-02-18 01:00,18,102.39,102.41,102.37,102.4,7447
20000301|2000-02-18 01:30,18,102.4,102.4,102.35,102.37,20860
20000301|2000-02-18 02:00,18,102.37,102.4,102.37,102.38,7291
20000301|2000-02-18 02:30,18,102.38,102.39,102.37,102.38,8331
20000301|2000-02-18 03:00,18,102.37,102.38,102.37,102.38,8559
20000301|2000-02-18 03:30,18,102.37,102.39,102.36,102.37,9058
20000301|2000-02-18 04:00,18,102.37,102.38,102.37,102.37,6898
20000301|2000-02-18 04:30,18,102.37,102.39,102.37,102.39,6364
20000301|2000-02-18 05:00,18,102.38,102.4,102.37,102.37,7365
20000301|2000-02-18 05:30,18,102.38,102.39,102.38,102.39,1993
20000301|2000-02-18 06:00,18,102.38,102.39,102.38,102.39,2627
20000301|2000-02-18 06:30,18,102.39,102.39,102.37,102.38,4941
20000301|2000-02-18 07:00,18,102.38,102.39,102.34,102.37,11465
20000301|2000-02-18 07:30,18,102.36,102.37,102.32,102.36,27388
20000301|2000-02-18 08:00,18,102.36,102.36,102.33,102.33,14080
20000301|2000-02-18 08:30,18,102.34,102.35,102.32,102.32,7486
20000301|2000-02-18 09:00,18,102.32,102.37,102.32,102.36,10562
20000301|2000-02-18 09:30,18,102.36,102.36,102.34,102.36,6442
20000301|2000-02-18 10:00,18,102.36,102.36,102.32,102.33,4320
20000301|2000-02-18 10:30,18,102.33,102.35,102.32,102.35,4362
20000301|2000-02-18 11:00,18,102.35,102.38,102.34,102.38,6166
20000301|2000-02-18 11:30,18,102.39,102.4,102.38,102.38,5838
20000301|2000-02-21 01:00,21,102.41,102.42,102.4,102.4,5493
20000301|2000-02-21 01:30,21,102.41,102.42,102.36,102.37,9552
20000301|2000-02-21 02:00,21,102.38,102.4,102.38,102.39,6527
20000301|2000-02-21 02:30,21,102.4,102.41,102.39,102.39,5785
20000301|2000-02-21 03:00,21,102.39,102.4,102.37,102.37,14373
20000301|2000-02-21 03:30,21,102.37,102.38,102.36,102.37,4984
20000301|2000-02-21 04:00,21,102.36,102.37,102.35,102.36,6792
20000301|2000-02-21 04:30,21,102.36,102.37,102.35,102.37,2887
20000301|2000-02-21 05:00,21,102.36,102.37,102.36,102.36,1820
20000301|2000-02-21 05:30,21,102.36,102.37,102.35,102.36,2586
20000301|2000-02-21 06:00,21,102.37,102.37,102.35,102.36,2089
20000301|2000-02-21 06:30,21,102.35,102.36,102.35,102.36,1605
20000301|2000-02-21 07:00,21,102.37,102.37,102.36,102.36,1876
20000301|2000-02-21 07:30,21,102.36,102.36,102.35,102.35,1279
20000301|2000-02-21 08:00,21,102.36,102.36,102.35,102.36,3005
20000301|2000-02-21 08:30,21,102.36,102.36,102.35,102.36,1256
20000301|2000-02-21 09:00,21,102.36,102.38,102.36,102.38,3112
20000301|2000-02-21 09:30,21,102.38,102.38,102.37,102.38,5180
20000301|2000-02-21 10:00,21,102.38,102.39,102.38,102.38,6542
20000301|2000-02-21 10:30,21,102.38,102.39,102.38,102.38,2147
20000301|2000-02-21 11:00,21,102.37,102.38,102.37,102.37,1224
20000301|2000-02-21 11:30,21,102.38,102.39,102.38,102.39,1278
20000301|2000-02-22 01:00,22,102.4,102.44,102.4,102.44,8229
20000301|2000-02-22 01:30,22,102.44,102.45,102.41,102.42,12439
20000301|2000-02-22 02:00,22,102.42,102.43,102.41,102.43,4646
20000301|2000-02-22 02:30,22,102.43,102.49,102.42,102.47,30973
20000301|2000-02-22 03:00,22,102.47,102.49,102.45,102.45,17186
20000301|2000-02-22 03:30,22,102.46,102.48,102.45,102.45,18755
20000301|2000-02-22 04:00,22,102.45,102.48,102.44,102.46,12085
20000301|2000-02-22 04:30,22,102.46,102.46,102.44,102.46,10689
20000301|2000-02-22 05:00,22,102.46,102.48,102.45,102.48,8861
20000301|2000-02-22 05:30,22,102.48,102.48,102.46,102.46,3661
20000301|2000-02-22 06:00,22,102.46,102.48,102.46,102.48,3760
20000301|2000-02-22 06:30,22,102.48,102.48,102.47,102.48,4370
20000301|2000-02-22 07:00,22,102.48,102.48,102.47,102.47,4330
20000301|2000-02-22 07:30,22,102.48,102.48,102.46,102.47,7755
20000301|2000-02-22 08:00,22,102.47,102.52,102.47,102.51,17366
20000301|2000-02-22 08:30,22,102.51,102.51,102.49,102.51,13657
20000301|2000-02-22 09:00,22,102.5,102.56,102.49,102.53,26103
20000301|2000-02-22 09:30,22,102.53,102.55,102.53,102.55,11772
20000301|2000-02-22 10:00,22,102.55,102.57,102.54,102.56,19885
20000301|2000-02-22 10:30,22,102.56,102.56,102.53,102.53,7159
20000301|2000-02-22 11:00,22,102.54,102.55,102.53,102.54,6240
20000301|2000-02-22 11:30,22,102.55,102.55,102.54,102.55,2187
20000301|2000-02-23 01:00,23,102.53,102.56,102.53,102.54,8409
20000301|2000-02-23 01:30,23,102.54,102.56,102.51,102.53,16989
20000301|2000-02-23 02:00,23,102.53,102.54,102.51,102.52,8420
20000301|2000-02-23 02:30,23,102.53,102.54,102.51,102.53,12743
20000301|2000-02-23 03:00,23,102.52,102.53,102.51,102.52,9310
20000301|2000-02-23 03:30,23,102.52,102.52,102.49,102.5,16151
20000301|2000-02-23 04:00,23,102.5,102.52,102.49,102.52,8837
20000301|2000-02-23 04:30,23,102.51,102.53,102.51,102.52,7096
20000301|2000-02-23 05:00,23,102.53,102.54,102.52,102.53,6910
20000301|2000-02-23 05:30,23,102.53,102.54,102.51,102.52,7314
20000301|2000-02-23 06:00,23,102.52,102.53,102.51,102.52,2788
20000301|2000-02-23 06:30,23,102.51,102.52,102.51,102.52,854
20000301|2000-02-23 07:00,23,102.52,102.52,102.51,102.52,2176
20000301|2000-02-23 07:30,23,102.52,102.53,102.51,102.52,2820
20000301|2000-02-23 08:00,23,102.52,102.52,102.51,102.52,5692
20000301|2000-02-23 08:30,23,102.52,102.54,102.52,102.53,5886
20000301|2000-02-23 09:00,23,102.53,102.54,102.52,102.54,5114
20000301|2000-02-23 09:30,23,102.54,102.55,102.53,102.53,3535
20000301|2000-02-23 10:00,23,102.54,102.54,102.53,102.54,4470
20000301|2000-02-23 10:30,23,102.54,102.54,102.52,102.54,3102
20000301|2000-02-23 11:00,23,102.53,102.54,102.53,102.53,2132
20000301|2000-02-23 11:30,23,102.52,102.54,102.52,102.53,943
20000301|2000-02-24 01:00,24,102.53,102.56,102.52,102.53,3766
20000301|2000-02-24 01:30,24,102.54,102.57,102.53,102.54,15249
20000301|2000-02-24 02:00,24,102.54,102.55,102.52,102.54,11173
20000301|2000-02-24 02:30,24,102.53,102.55,102.52,102.54,10032
20000301|2000-02-24 03:00,24,102.55,102.59,102.55,102.57,25008
20000301|2000-02-24 03:30,24,102.57,102.58,102.56,102.57,10429
20000301|2000-02-24 04:00,24,102.57,102.6,102.57,102.58,8592
20000301|2000-02-24 04:30,24,102.59,102.59,102.57,102.57,4399
20000301|2000-02-24 05:00,24,102.57,102.58,102.56,102.57,5899
20000301|2000-02-24 05:30,24,102.57,102.58,102.56,102.57,3827
20000301|2000-02-24 06:00,24,102.57,102.58,102.56,102.57,2534
20000301|2000-02-24 06:30,24,102.57,102.57,102.56,102.56,4023
20000301|2000-02-24 07:00,24,102.56,102.57,102.56,102.57,2573
20000301|2000-02-24 07:30,24,102.56,102.6,102.56,102.59,9938
20000301|2000-02-24 08:00,24,102.59,102.62,102.58,102.6,20581
20000301|2000-02-24 08:30,24,102.61,102.61,102.59,102.6,7650
20000301|2000-02-24 09:00,24,102.6,102.63,102.6,102.63,12498
20000301|2000-02-24 09:30,24,102.63,102.68,102.63,102.67,19678
20000301|2000-02-24 10:00,24,102.68,102.69,102.66,102.69,10953
20000301|2000-02-24 10:30,24,102.69,102.7,102.67,102.67,6786
20000301|2000-02-24 11:00,24,102.67,102.69,102.67,102.69,3463
20000301|2000-02-24 11:30,24,102.69,102.69,102.68,102.68,2826
20000301|2000-02-25 01:00,25,102.67,102.67,102.66,102.66,2294
20000301|2000-02-25 01:30,25,102.66,102.68,102.64,102.67,7825
20000301|2000-02-25 02:00,25,102.67,102.79,102.66,102.76,38783
20000301|2000-02-25 02:30,25,102.76,102.77,102.73,102.75,16624
20000301|2000-02-25 03:00,25,102.75,102.75,102.72,102.74,8782
20000301|2000-02-25 03:30,25,102.74,102.74,102.71,102.72,12390
20000301|2000-02-25 04:00,25,102.72,102.73,102.71,102.72,5925
20000301|2000-02-25 04:30,25,102.72,102.74,102.71,102.72,6210
20000301|2000-02-25 05:00,25,102.73,102.73,102.71,102.71,9394
20000301|2000-02-25 05:30,25,102.72,102.72,102.7,102.7,5665
20000301|2000-02-25 06:00,25,102.7,102.71,102.68,102.69,4886
20000301|2000-02-25 06:30,25,102.69,102.7,102.64,102.65,11372
20000301|2000-02-25 07:00,25,102.65,102.67,102.63,102.65,7135
20000301|2000-02-25 07:30,25,102.64,102.69,102.63,102.67,17890
20000301|2000-02-25 08:00,25,102.67,102.67,102.64,102.66,8895
20000301|2000-02-25 08:30,25,102.65,102.69,102.65,102.68,8407
20000301|2000-02-25 09:00,25,102.68,102.68,102.62,102.64,11296
20000301|2000-02-25 09:30,25,102.65,102.66,102.61,102.65,14810
20000301|2000-02-25 10:00,25,102.65,102.66,102.64,102.65,5150
20000301|2000-02-25 10:30,25,102.65,102.68,102.65,102.65,2625
20000301|2000-02-25 11:00,25,102.65,102.66,102.63,102.66,3111
20000301|2000-02-25 11:30,25,102.64,102.66,102.53,102.57,5169
20000301|2000-02-28 01:00,28,102.54,102.54,102.49,102.54,12648
20000301|2000-02-28 01:30,28,102.55,102.56,102.52,102.53,17244
20000301|2000-02-28 02:00,28,102.54,102.55,102.53,102.54,6106
20000301|2000-02-28 02:30,28,102.55,102.57,102.53,102.57,8368
20000301|2000-02-28 03:00,28,102.58,102.6,102.56,102.58,9443
20000301|2000-02-28 03:30,28,102.58,102.6,102.58,102.58,9664
20000301|2000-02-28 04:00,28,102.59,102.61,102.59,102.59,11540
20000301|2000-02-28 04:30,28,102.59,102.62,102.59,102.6,8827
20000301|2000-02-28 05:00,28,102.61,102.62,102.58,102.6,5818
20000301|2000-02-28 05:30,28,102.59,102.6,102.58,102.59,2565
20000301|2000-02-28 06:00,28,102.59,102.61,102.58,102.6,1511
20000301|2000-02-28 06:30,28,102.61,102.62,102.59,102.59,5611
20000301|2000-02-28 07:00,28,102.6,102.62,102.59,102.61,4422
20000301|2000-02-28 07:30,28,102.6,102.63,102.6,102.61,5292
20000301|2000-02-28 08:00,28,102.61,102.62,102.6,102.62,5767
20000301|2000-02-28 08:30,28,102.61,102.61,102.59,102.6,6633
20000301|2000-02-28 09:00,28,102.6,102.61,102.58,102.59,5663
20000301|2000-02-28 09:30,28,102.58,102.59,102.57,102.57,4213
20000301|2000-02-28 10:00,28,102.57,102.59,102.57,102.58,4659
20000301|2000-02-28 10:30,28,102.58,102.6,102.58,102.6,1014
20000301|2000-02-28 11:00,28,102.59,102.6,102.59,102.59,1908
20000301|2000-02-28 11:30,28,102.59,102.6,102.58,102.6,887
20000301|2000-02-29 01:00,29,102.57,102.58,102.52,102.54,7020
20000301|2000-02-29 01:30,29,102.54,102.56,102.54,102.56,2960
20000301|2000-02-29 02:00,29,102.55,102.57,102.54,102.56,5547
20000301|2000-02-29 02:30,29,102.56,102.62,102.56,102.58,17556
20000301|2000-02-29 03:00,29,102.58,102.59,102.57,102.58,6576
20000301|2000-02-29 03:30,29,102.58,102.59,102.57,102.57,3039
20000301|2000-02-29 04:00,29,102.58,102.58,102.56,102.58,7795
20000301|2000-02-29 04:30,29,102.57,102.6,102.57,102.6,16213
20000301|2000-02-29 05:00,29,102.59,102.6,102.58,102.58,7259
20000301|2000-02-29 05:30,29,102.58,102.58,102.57,102.57,2232
20000301|2000-02-29 06:00,29,102.58,102.59,102.57,102.58,5200
20000301|2000-02-29 06:30,29,102.57,102.58,102.57,102.58,4367
20000301|2000-02-29 07:00,29,102.57,102.58,102.57,102.58,1355
20000301|2000-02-29 07:30,29,102.58,102.59,102.57,102.58,3602
20000301|2000-02-29 08:00,29,102.58,102.58,102.56,102.57,8893
20000301|2000-02-29 08:30,29,102.56,102.57,102.55,102.57,5403
20000301|2000-02-29 09:00,29,102.57,102.6,102.56,102.58,6738
20000301|2000-02-29 09:30,29,102.58,102.59,102.57,102.57,4429
20000301|2000-02-29 10:00,29,102.57,102.58,102.56,102.58,3256
20000301|2000-02-29 10:30,29,102.57,102.57,102.56,102.57,2119
20000301|2000-02-29 11:00,29,102.58,102.59,102.57,102.58,1249
20000301|2000-02-29 11:30,29,102.57,102.59,102.57,102.58,420
20000301|2000-03-01 01:00,1,102.6,102.61,102.59,102.61,1467
20000301|2000-03-01 01:30,1,102.6,102.6,102.57,102.57,2707
20000301|2000-03-01 02:00,1,102.58,102.59,102.56,102.58,3966
20000301|2000-03-01 02:30,1,102.57,102.58,102.56,102.56,3872
20000301|2000-03-01 03:00,1,102.56,102.58,102.56,102.57,6339
20000301|2000-03-01 03:30,1,102.58,102.58,102.56,102.57,2978
20000301|2000-03-01 04:00,1,102.57,102.57,102.56,102.57,2383
20000301|2000-03-01 04:30,1,102.56,102.58,102.56,102.57,2833
20000301|2000-03-01 05:00,1,102.57,102.58,102.56,102.57,3719
20000301|2000-03-01 05:30,1,102.57,102.59,102.56,102.58,3974
20000301|2000-03-01 06:00,1,102.58,102.59,102.57,102.58,8305
20000301|2000-03-01 06:30,1,102.57,102.59,102.57,102.58,9357
20000301|2000-03-01 07:00,1,102.58,102.59,102.58,102.58,2959
20000301|2000-03-01 07:30,1,102.58,102.6,102.58,102.6,10352
20000301|2000-03-01 08:00,1,102.6,102.6,102.59,102.59,6024
20000301|2000-03-01 08:30,1,102.59,102.6,102.58,102.59,7422
20000301|2000-03-01 09:00,1,102.59,102.62,102.59,102.62,8111
20000301|2000-03-01 09:30,1,102.61,102.61,102.59,102.6,8747
20000301|2000-03-01 10:00,1,102.6,102.6,102.59,102.59,6096
20000301|2000-03-01 10:30,1,102.59,102.6,102.58,102.6,1416
20000301|2000-03-01 11:00,1,102.6,102.61,102.59,102.6,1513
20000301|2000-03-01 11:30,1,102.59,102.6,102.58,102.6,1072
20000301|2000-03-02 01:00,2,102.58,102.58,102.57,102.58,1452
20000301|2000-03-02 01:30,2,102.58,102.58,102.56,102.57,5444
20000301|2000-03-02 02:00,2,102.57,102.57,102.55,102.56,5221
20000301|2000-03-02 02:30,2,102.56,102.57,102.55,102.56,10638
20000301|2000-03-02 03:00,2,102.55,102.56,102.53,102.54,12323
20000301|2000-03-02 03:30,2,102.54,102.55,102.53,102.55,8737
20000301|2000-03-02 04:00,2,102.56,102.56,102.54,102.54,7273
20000301|2000-03-02 04:30,2,102.55,102.55,102.54,102.55,3607
20000301|2000-03-02 05:00,2,102.55,102.55,102.53,102.54,8660
20000301|2000-03-02 05:30,2,102.54,102.55,102.53,102.54,3764
20000301|2000-03-02 06:00,2,102.54,102.55,102.53,102.54,6714
20000301|2000-03-02 06:30,2,102.53,102.58,102.53,102.57,15893
20000301|2000-03-02 07:00,2,102.58,102.59,102.56,102.56,16525
20000301|2000-03-02 07:30,2,102.56,102.58,102.56,102.57,12810
20000301|2000-03-02 08:00,2,102.57,102.59,102.56,102.58,10160
20000301|2000-03-02 08:30,2,102.58,102.6,102.57,102.59,7937
20000301|2000-03-02 09:00,2,102.59,102.59,102.55,102.55,10642
20000301|2000-03-02 09:30,2,102.56,102.56,102.53,102.54,12372
20000301|2000-03-02 10:00,2,102.54,102.55,102.52,102.53,6019
20000301|2000-03-02 10:30,2,102.54,102.55,102.53,102.54,2747
20000301|2000-03-02 11:00,2,102.54,102.55,102.54,102.54,1230
20000301|2000-03-02 11:30,2,102.55,102.57,102.55,102.56,1622
20000301|2000-03-03 01:00,3,102.57,102.57,102.56,102.56,1232
20000301|2000-03-03 01:30,3,102.56,102.56,102.54,102.55,6749
20000301|2000-03-03 02:00,3,102.55,102.55,102.54,102.55,7551
20000301|2000-03-03 02:30,3,102.56,102.57,102.56,102.57,4050
20000301|2000-03-03 03:00,3,102.56,102.56,102.55,102.56,5994
20000301|2000-03-03 03:30,3,102.56,102.58,102.56,102.58,3649
20000301|2000-03-03 04:00,3,102.57,102.58,102.56,102.56,3026
20000301|2000-03-03 04:30,3,102.56,102.57,102.56,102.56,4517
20000301|2000-03-03 05:00,3,102.57,102.57,102.56,102.57,2313
20000301|2000-03-03 05:30,3,102.57,102.57,102.56,102.57,1153
20000301|2000-03-03 06:00,3,102.56,102.57,102.56,102.56,832
20000301|2000-03-03 06:30,3,102.56,102.58,102.56,102.57,6187
20000301|2000-03-03 07:00,3,102.58,102.6,102.56,102.6,6228
20000301|2000-03-03 07:30,3,102.6,102.63,102.58,102.62,13546
20000301|2000-03-03 08:00,3,102.62,102.66,102.62,102.63,17314
20000301|2000-03-03 08:30,3,102.64,102.65,102.62,102.64,6511
20000301|2000-03-03 09:00,3,102.64,102.64,102.59,102.59,13487
20000301|2000-03-03 09:30,3,102.59,102.59,102.54,102.57,11481
20000301|2000-03-03 10:00,3,102.57,102.59,102.57,102.58,4536
20000301|2000-03-03 10:30,3,102.58,102.58,102.56,102.58,3386
20000301|2000-03-03 11:00,3,102.58,102.58,102.57,102.57,723
20000301|2000-03-03 11:30,3,102.57,102.57,102.56,102.56,934
20000301|2000-03-06 01:00,6,102.54,102.54,102.53,102.53,3035
20000301|2000-03-06 01:30,6,102.52,102.56,102.52,102.55,6610
20000301|2000-03-06 02:00,6,102.55,102.57,102.54,102.55,7546
20000301|2000-03-06 02:30,6,102.55,102.57,102.54,102.57,4123
20000301|2000-03-06 03:00,6,102.56,102.58,102.56,102.58,5077
20000301|2000-03-06 03:30,6,102.58,102.59,102.57,102.58,4305
20000301|2000-03-06 04:00,6,102.58,102.61,102.58,102.6,11087
20000301|2000-03-06 04:30,6,102.6,102.6,102.58,102.59,5914
20000301|2000-03-06 05:00,6,102.58,102.6,102.58,102.59,3636
20000301|2000-03-06 05:30,6,102.59,102.59,102.58,102.58,3977
20000301|2000-03-06 06:00,6,102.58,102.59,102.57,102.57,3656
20000301|2000-03-06 06:30,6,102.58,102.59,102.58,102.58,4572
20000301|2000-03-06 07:00,6,102.58,102.59,102.57,102.58,2920
20000301|2000-03-06 07:30,6,102.58,102.59,102.57,102.58,3820
20000301|2000-03-06 08:00,6,102.58,102.58,102.57,102.57,9025
20000301|2000-03-06 08:30,6,102.57,102.58,102.56,102.57,4996
20000301|2000-03-06 09:00,6,102.57,102.59,102.57,102.58,2579
20000301|2000-03-06 09:30,6,102.58,102.59,102.58,102.58,2793
20000301|2000-03-06 10:00,6,102.58,102.58,102.57,102.57,4216
20000301|2000-03-06 10:30,6,102.57,102.58,102.56,102.57,4180
20000301|2000-03-06 11:00,6,102.58,102.58,102.57,102.57,518
20000301|2000-03-06 11:30,6,102.58,102.58,102.58,102.58,160
20000301|2000-03-07 01:00,7,102.58,102.61,102.58,102.6,1921
20000301|2000-03-07 01:30,7,102.61,102.64,102.61,102.62,8722
20000301|2000-03-07 02:00,7,102.62,102.63,102.61,102.61,15154
20000301|2000-03-07 02:30,7,102.61,102.62,102.6,102.6,8900
20000301|2000-03-07 03:00,7,102.6,102.61,102.6,102.6,4807
20000301|2000-03-07 03:30,7,102.59,102.59,102.58,102.59,5672
20000301|2000-03-07 04:00,7,102.58,102.59,102.58,102.59,7122
20000301|2000-03-07 04:30,7,102.6,102.6,102.59,102.6,2941
20000301|2000-03-07 05:00,7,102.59,102.6,102.57,102.59,5776
20000301|2000-03-07 05:30,7,102.59,102.59,102.58,102.59,3792
20000301|2000-03-07 06:00,7,102.58,102.58,102.58,102.58,234
20000301|2000-03-07 06:30,7,102.59,102.59,102.58,102.59,378
20000301|2000-03-07 07:00,7,102.58,102.59,102.58,102.58,4681
20000301|2000-03-07 07:30,7,102.59,102.59,102.56,102.58,8937
20000301|2000-03-07 08:00,7,102.59,102.6,102.56,102.56,4426
20000301|2000-03-07 08:30,7,102.56,102.57,102.56,102.57,2831
20000301|2000-03-07 09:00,7,102.57,102.63,102.57,102.59,12012
20000301|2000-03-07 09:30,7,102.59,102.61,102.58,102.61,3979
20000301|2000-03-07 10:00,7,102.6,102.6,102.58,102.58,1944
20000301|2000-03-07 10:30,7,102.58,102.58,102.57,102.57,1751
20000301|2000-03-07 11:00,7,102.57,102.59,102.57,102.59,585
20000301|2000-03-07 11:30,7,102.57,102.57,102.55,102.55,2132
20000301|2000-03-08 01:00,8,102.59,102.62,102.59,102.62,3681
20000301|2000-03-08 01:30,8,102.61,102.61,102.58,102.58,6296
20000301|2000-03-08 02:00,8,102.57,102.58,102.55,102.58,5163
20000301|2000-03-08 02:30,8,102.58,102.58,102.53,102.53,5413
20000301|2000-03-08 03:00,8,102.51,102.51,102.49,102.5,2482
20000301|2000-03-08 03:30,8,102.51,102.54,102.51,102.54,3118
20000301|2000-03-08 04:00,8,102.53,102.54,102.53,102.54,495
20000301|2000-03-08 04:30,8,102.53,102.53,102.52,102.52,353
20000301|2000-03-08 05:00,8,102.5,102.51,102.46,102.49,4638
20000601|2000-01-10 10:00,10,102.41,102.41,102.41,102.41,168
20000601|2000-01-14 08:00,14,102.33,102.33,102.33,102.33,99
20000601|2000-01-14 08:30,14,102.31,102.31,102.31,102.31,2
20000601|2000-01-19 07:00,19,102.2,102.2,102.2,102.2,49
20000601|2000-01-19 08:30,19,102.18,102.18,102.18,102.18,109
20000601|2000-01-19 10:00,19,102.22,102.22,102.22,102.22,11
20000601|2000-01-24 04:00,24,102.16,102.16,102.16,102.16,100
20000601|2000-01-24 04:30,24,102.16,102.16,102.16,102.16,100
20000601|2000-01-24 05:30,24,102.16,102.16,102.16,102.16,161
20000601|2000-01-24 10:00,24,102.15,102.15,102.13,102.14,100
20000601|2000-01-25 02:00,25,102.22,102.22,102.22,102.22,200
20000601|2000-01-25 02:30,25,102.23,102.23,102.23,102.23,250
20000601|2000-01-25 03:00,25,102.24,102.24,102.24,102.24,250
20000601|2000-01-25 04:00,25,102.22,102.22,102.22,102.22,250
20000601|2000-01-25 09:00,25,102.22,102.22,102.21,102.21,50
20000601|2000-01-25 09:30,25,102.25,102.25,102.25,102.25,300
20000601|2000-01-26 03:00,26,102.22,102.22,102.22,102.22,2
20000601|2000-01-26 03:30,26,102.22,102.22,102.22,102.22,289
20000601|2000-01-26 04:00,26,102.23,102.24,102.23,102.24,290
20000601|2000-01-26 08:30,26,102.24,102.24,102.24,102.24,208
20000601|2000-01-26 09:00,26,102.21,102.21,102.21,102.21,300
20000601|2000-01-27 04:00,27,102.16,102.17,102.16,102.17,158
20000601|2000-01-27 06:00,27,102.15,102.15,102.15,102.15,200
20000601|2000-01-27 07:00,27,102.12,102.12,102.11,102.11,700
20000601|2000-01-27 08:00,27,102.06,102.06,102.06,102.06,280
20000601|2000-01-27 10:00,27,102.02,102.02,102.02,102.02,73
20000601|2000-01-28 03:00,28,102.06,102.06,102.06,102.06,100
20000601|2000-01-28 04:00,28,102.06,102.06,102.06,102.06,150
20000601|2000-01-31 08:00,31,102.04,102.04,102.04,102.04,100
20000601|2000-01-31 10:00,31,102.1,102.1,102.1,102.1,200
20000601|2000-02-01 02:00,1,102.05,102.05,102.05,102.05,200
20000601|2000-02-01 02:30,1,102.06,102.06,102.06,102.06,150
20000601|2000-02-01 03:00,1,102.07,102.07,102.07,102.07,100
20000601|2000-02-01 03:30,1,102.07,102.08,102.07,102.08,350
20000601|2000-02-01 04:30,1,102.1,102.11,102.1,102.11,300
20000601|2000-02-01 05:00,1,102.1,102.1,102.1,102.1,600
20000601|2000-02-01 06:30,1,102.13,102.13,102.12,102.13,400
20000601|2000-02-01 07:30,1,102.12,102.12,102.12,102.12,150
20000601|2000-02-01 10:00,1,102.22,102.22,102.22,102.22,200
20000601|2000-02-02 02:00,2,102.23,102.23,102.23,102.23,260
20000601|2000-02-02 07:00,2,102.23,102.23,102.22,102.22,405
20000601|2000-02-02 07:30,2,102.2,102.2,102.2,102.2,200
20000601|2000-02-02 08:00,2,102.2,102.2,102.2,102.2,200
20000601|2000-02-02 08:30,2,102.2,102.2,102.19,102.19,565
20000601|2000-02-02 09:30,2,102.19,102.19,102.19,102.19,1
20000601|2000-02-02 10:00,2,102.2,102.2,102.2,102.2,100
20000601|2000-02-03 09:00,3,102.15,102.15,102.15,102.15,122
20000601|2000-02-04 01:30,4,102.27,102.31,102.27,102.31,326
20000601|2000-02-04 03:30,4,102.28,102.28,102.28,102.28,1000
20000601|2000-02-04 04:30,4,102.29,102.29,102.29,102.29,125
20000601|2000-02-04 10:00,4,102.11,102.11,102.11,102.11,40
20000601|2000-02-07 06:00,7,102.08,102.09,102.08,102.09,207
20000601|2000-02-07 06:30,7,102.08,102.08,102.07,102.07,393
20000601|2000-02-07 08:00,7,102.09,102.1,102.09,102.1,480
20000601|2000-02-07 08:30,7,102.11,102.11,102.1,102.1,970
20000601|2000-02-07 09:00,7,102.1,102.1,102.09,102.09,280
20000601|2000-02-07 09:30,7,102.1,102.1,102.09,102.09,640
20000601|2000-02-08 04:30,8,102.12,102.12,102.12,102.12,67
20000601|2000-02-08 05:00,8,102.11,102.11,102.11,102.11,240
20000601|2000-02-08 07:00,8,102.12,102.12,102.12,102.12,100
20000601|2000-02-09 11:00,9,102.07,102.07,102.07,102.07,290
20000601|2000-02-10 03:00,10,102.09,102.09,102.09,102.09,102
20000601|2000-02-10 04:30,10,102.09,102.09,102.09,102.09,118
20000601|2000-02-10 05:00,10,102.09,102.09,102.09,102.09,30
20000601|2000-02-10 07:00,10,102.09,102.09,102.09,102.09,302
20000601|2000-02-10 08:00,10,102.05,102.05,102.05,102.05,500
20000601|2000-02-10 09:00,10,102.03,102.03,102.03,102.03,492
20000601|2000-02-10 09:30,10,102.03,102.03,102.03,102.03,20
20000601|2000-02-10 10:30,10,102.05,102.05,102.05,102.05,73
20000601|2000-02-11 06:30,11,101.99,101.99,101.99,101.99,28
20000601|2000-02-11 07:00,11,101.99,101.99,101.99,101.99,165
20000601|2000-02-14 03:00,14,102.03,102.03,102.03,102.03,583
20000601|2000-02-14 03:30,14,102.04,102.04,102.04,102.04,200
20000601|2000-02-14 04:00,14,102.04,102.05,102.04,102.05,388
20000601|2000-02-14 04:30,14,102.06,102.06,102.06,102.06,63
20000601|2000-02-14 05:30,14,102.07,102.07,102.07,102.07,330
20000601|2000-02-14 07:00,14,102.06,102.06,102.06,102.06,10
20000601|2000-02-14 09:00,14,102.12,102.12,102.12,102.12,250
20000601|2000-02-14 09:30,14,102.11,102.11,102.11,102.11,250
20000601|2000-02-14 10:00,14,102.1,102.11,102.1,102.11,200
20000601|2000-02-14 11:30,14,102.09,102.09,102.09,102.09,25
20000601|2000-02-15 03:00,15,102.08,102.08,102.08,102.08,200
20000601|2000-02-15 05:00,15,102.09,102.09,102.09,102.09,60
20000601|2000-02-15 05:30,15,102.08,102.08,102.08,102.08,157
20000601|2000-02-15 06:00,15,102.08,102.08,102.08,102.08,343
20000601|2000-02-15 08:00,15,102.05,102.06,102.05,102.06,51
20000601|2000-02-15 08:30,15,102.06,102.06,102.06,102.06,120
20000601|2000-02-15 09:00,15,102.05,102.06,102.05,102.06,40
20000601|2000-02-15 09:30,15,102.08,102.08,102.08,102.08,1
20000601|2000-02-16 02:00,16,102.06,102.06,102.06,102.06,30
20000601|2000-02-16 03:30,16,102.04,102.04,102.04,102.04,207
20000601|2000-02-16 06:00,16,102.03,102.03,102.02,102.03,1298
20000601|2000-02-16 09:30,16,102.07,102.07,102.07,102.07,25
20000601|2000-02-16 10:30,16,102.06,102.06,102.06,102.06,40
20000601|2000-02-17 03:30,17,102.06,102.07,102.06,102.07,758
20000601|2000-02-17 04:00,17,102.07,102.08,102.07,102.08,900
20000601|2000-02-17 04:30,17,102.09,102.09,102.09,102.09,500
20000601|2000-02-17 05:00,17,102.09,102.09,102.09,102.09,350
20000601|2000-02-17 05:30,17,102.08,102.08,102.08,102.08,350
20000601|2000-02-17 06:00,17,102.08,102.08,102.08,102.08,250
20000601|2000-02-17 06:30,17,102.08,102.08,102.08,102.08,250
20000601|2000-02-17 07:00,17,102.08,102.1,102.08,102.1,110
20000601|2000-02-17 08:00,17,102.1,102.1,102.1,102.1,350
20000601|2000-02-17 08:30,17,102.09,102.1,102.09,102.1,400
20000601|2000-02-17 09:00,17,102.08,102.08,102.06,102.06,610
20000601|2000-02-17 09:30,17,102.05,102.05,102.04,102.04,500
20000601|2000-02-17 10:00,17,101.98,101.98,101.98,101.98,1
20000601|2000-02-18 01:00,18,101.95,101.95,101.95,101.95,700
20000601|2000-02-18 02:00,18,101.97,101.97,101.97,101.97,100
20000601|2000-02-18 04:00,18,101.92,101.92,101.92,101.92,508
20000601|2000-02-18 04:30,18,101.93,101.94,101.93,101.94,214
20000601|2000-02-18 06:00,18,101.94,101.94,101.94,101.94,48
20000601|2000-02-18 06:30,18,101.94,101.94,101.94,101.94,2
20000601|2000-02-18 07:00,18,101.91,101.91,101.91,101.91,29
20000601|2000-02-18 07:30,18,101.89,101.91,101.89,101.9,1429
20000601|2000-02-18 08:00,18,101.92,101.92,101.89,101.89,820
20000601|2000-02-18 08:30,18,101.89,101.89,101.89,101.89,100
20000601|2000-02-18 09:00,18,101.9,101.91,101.9,101.91,179
20000601|2000-02-21 01:00,21,101.96,101.97,101.96,101.96,379
20000601|2000-02-21 02:30,21,101.96,101.96,101.96,101.96,103
20000601|2000-02-21 03:00,21,101.95,101.95,101.95,101.95,500
20000601|2000-02-21 03:30,21,101.95,101.95,101.94,101.95,1596
20000601|2000-02-21 04:00,21,101.93,101.93,101.92,101.92,900
20000601|2000-02-21 06:00,21,101.93,101.93,101.93,101.93,60
20000601|2000-02-21 06:30,21,101.93,101.93,101.93,101.93,208
20000601|2000-02-21 07:00,21,101.93,101.93,101.93,101.93,208
20000601|2000-02-21 07:30,21,101.93,101.93,101.93,101.93,30
20000601|2000-02-21 08:00,21,101.93,101.93,101.93,101.93,32
20000601|2000-02-21 10:30,21,101.97,101.97,101.97,101.97,1
20000601|2000-02-21 11:00,21,101.95,101.95,101.95,101.95,400
20000601|2000-02-21 11:30,21,101.96,101.96,101.96,101.96,77
20000601|2000-02-22 01:00,22,102.01,102.01,102.01,102.01,93
20000601|2000-02-22 01:30,22,102.01,102.01,102,102,527
20000601|2000-02-22 02:00,22,102,102,101.99,102,1127
20000601|2000-02-22 02:30,22,102,102.05,102,102.04,946
20000601|2000-02-22 03:00,22,102.04,102.06,102.03,102.05,3870
20000601|2000-02-22 03:30,22,102.04,102.06,102.04,102.04,1530
20000601|2000-02-22 04:00,22,102.04,102.05,102.03,102.05,845
20000601|2000-02-22 04:30,22,102.03,102.04,102.03,102.04,671
20000601|2000-02-22 05:00,22,102.05,102.06,102.05,102.06,1499
20000601|2000-02-22 05:30,22,102.06,102.06,102.06,102.06,140
20000601|2000-02-22 06:00,22,102.06,102.06,102.06,102.06,20
20000601|2000-02-22 06:30,22,102.06,102.06,102.06,102.06,114
20000601|2000-02-22 07:00,22,102.07,102.07,102.07,102.07,619
20000601|2000-02-22 07:30,22,102.06,102.07,102.06,102.06,2505
20000601|2000-02-22 08:00,22,102.07,102.1,102.07,102.09,126
20000601|2000-02-22 08:30,22,102.08,102.1,102.08,102.1,251
20000601|2000-02-22 09:00,22,102.15,102.15,102.13,102.13,496
20000601|2000-02-22 09:30,22,102.13,102.13,102.13,102.13,300
20000601|2000-02-22 10:00,22,102.15,102.17,102.15,102.17,102
20000601|2000-02-22 10:30,22,102.15,102.15,102.15,102.15,183
20000601|2000-02-22 11:30,22,102.14,102.15,102.14,102.15,280
20000601|2000-02-23 01:00,23,102.16,102.16,102.16,102.16,100
20000601|2000-02-23 01:30,23,102.14,102.16,102.11,102.14,590
20000601|2000-02-23 02:00,23,102.12,102.12,102.11,102.11,632
20000601|2000-02-23 02:30,23,102.11,102.13,102.11,102.13,2337
20000601|2000-02-23 03:00,23,102.11,102.12,102.11,102.12,125
20000601|2000-02-23 03:30,23,102.11,102.11,102.09,102.1,2764
20000601|2000-02-23 04:00,23,102.1,102.11,102.09,102.11,425
20000601|2000-02-23 04:30,23,102.11,102.13,102.11,102.12,3029
20000601|2000-02-23 05:00,23,102.13,102.13,102.13,102.13,200
20000601|2000-02-23 05:30,23,102.13,102.13,102.12,102.12,1153
20000601|2000-02-23 06:00,23,102.12,102.12,102.12,102.12,100
20000601|2000-02-23 07:00,23,102.12,102.12,102.12,102.12,50
20000601|2000-02-23 07:30,23,102.12,102.12,102.12,102.12,130
20000601|2000-02-23 08:30,23,102.12,102.13,102.12,102.13,257
20000601|2000-02-23 09:00,23,102.15,102.15,102.14,102.14,1067
20000601|2000-02-23 10:00,23,102.13,102.15,102.13,102.15,350
20000601|2000-02-23 10:30,23,102.14,102.14,102.14,102.14,65
20000601|2000-02-24 01:30,24,102.16,102.16,102.15,102.15,100
20000601|2000-02-24 02:00,24,102.13,102.14,102.13,102.14,415
20000601|2000-02-24 02:30,24,102.13,102.13,102.13,102.13,135
20000601|2000-02-24 03:00,24,102.14,102.16,102.14,102.16,150
20000601|2000-02-24 03:30,24,102.17,102.17,102.17,102.17,130
20000601|2000-02-24 04:00,24,102.17,102.18,102.16,102.18,926
20000601|2000-02-24 04:30,24,102.19,102.19,102.19,102.19,500
20000601|2000-02-24 05:00,24,102.16,102.16,102.16,102.16,80
20000601|2000-02-24 06:00,24,102.18,102.18,102.18,102.18,2
20000601|2000-02-24 07:30,24,102.17,102.19,102.17,102.19,220
20000601|2000-02-24 08:00,24,102.2,102.2,102.2,102.2,550
20000601|2000-02-24 08:30,24,102.2,102.2,102.19,102.19,800
20000601|2000-02-24 09:00,24,102.2,102.22,102.2,102.22,365
20000601|2000-02-24 09:30,24,102.23,102.26,102.23,102.25,510
20000601|2000-02-24 10:00,24,102.29,102.29,102.29,102.29,1200
20000601|2000-02-24 10:30,24,102.3,102.3,102.27,102.27,322
20000601|2000-02-24 11:00,24,102.28,102.29,102.28,102.29,1150
20000601|2000-02-24 11:30,24,102.29,102.29,102.28,102.28,50
20000601|2000-02-25 01:00,25,102.27,102.27,102.27,102.27,1
20000601|2000-02-25 01:30,25,102.25,102.27,102.25,102.27,988
20000601|2000-02-25 02:00,25,102.28,102.37,102.28,102.37,2069
20000601|2000-02-25 02:30,25,102.35,102.35,102.32,102.33,1003
20000601|2000-02-25 03:00,25,102.33,102.33,102.31,102.32,1383
20000601|2000-02-25 03:30,25,102.32,102.32,102.3,102.3,1365
20000601|2000-02-25 04:00,25,102.31,102.31,102.29,102.29,213
20000601|2000-02-25 04:30,25,102.3,102.3,102.3,102.3,200
20000601|2000-02-25 05:00,25,102.31,102.31,102.31,102.31,564
20000601|2000-02-25 05:30,25,102.29,102.29,102.28,102.29,1550
20000601|2000-02-25 06:00,25,102.28,102.28,102.28,102.28,50
20000601|2000-02-25 06:30,25,102.27,102.28,102.24,102.24,340
20000601|2000-02-25 07:00,25,102.26,102.26,102.25,102.25,136
20000601|2000-02-25 07:30,25,102.23,102.27,102.22,102.27,814
20000601|2000-02-25 08:00,25,102.25,102.25,102.23,102.23,286
20000601|2000-02-25 08:30,25,102.28,102.28,102.26,102.26,141
20000601|2000-02-25 09:00,25,102.22,102.22,102.22,102.22,550
20000601|2000-02-25 09:30,25,102.21,102.25,102.21,102.25,711
20000601|2000-02-25 10:30,25,102.28,102.28,102.28,102.28,15
20000601|2000-02-25 11:00,25,102.25,102.25,102.22,102.22,245
20000601|2000-02-25 11:30,25,102.22,102.22,102.2,102.2,156
20000601|2000-02-28 01:00,28,102.09,102.13,102.09,102.13,993
20000601|2000-02-28 01:30,28,102.13,102.13,102.12,102.12,650
20000601|2000-02-28 02:00,28,102.13,102.13,102.12,102.12,190
20000601|2000-02-28 02:30,28,102.13,102.15,102.13,102.15,598
20000601|2000-02-28 03:00,28,102.16,102.17,102.16,102.17,240
20000601|2000-02-28 03:30,28,102.18,102.18,102.17,102.18,350
20000601|2000-02-28 04:00,28,102.18,102.2,102.18,102.19,3944
20000601|2000-02-28 04:30,28,102.18,102.2,102.18,102.2,965
20000601|2000-02-28 05:30,28,102.19,102.19,102.19,102.19,377
20000601|2000-02-28 06:30,28,102.22,102.22,102.22,102.22,200
20000601|2000-02-28 07:00,28,102.2,102.22,102.2,102.22,1700
20000601|2000-02-28 07:30,28,102.21,102.21,102.21,102.21,100
20000601|2000-02-28 08:00,28,102.21,102.21,102.21,102.21,550
20000601|2000-02-28 08:30,28,102.21,102.21,102.2,102.2,2067
20000601|2000-02-28 09:00,28,102.2,102.21,102.19,102.19,3148
20000601|2000-02-28 09:30,28,102.19,102.19,102.18,102.18,156
20000601|2000-02-28 10:00,28,102.18,102.19,102.18,102.19,3300
20000601|2000-02-28 10:30,28,102.18,102.2,102.18,102.2,77
20000601|2000-02-28 11:00,28,102.2,102.2,102.2,102.2,20
20000601|2000-02-29 01:30,29,102.15,102.15,102.15,102.15,50
20000601|2000-02-29 02:00,29,102.16,102.16,102.16,102.16,100
20000601|2000-02-29 02:30,29,102.16,102.2,102.16,102.17,1300
20000601|2000-02-29 03:30,29,102.18,102.18,102.18,102.18,393
20000601|2000-02-29 04:00,29,102.18,102.18,102.16,102.17,2604
20000601|2000-02-29 04:30,29,102.18,102.19,102.18,102.19,1682
20000601|2000-02-29 05:00,29,102.19,102.2,102.19,102.2,160
20000601|2000-02-29 05:30,29,102.18,102.19,102.17,102.19,181
20000601|2000-02-29 06:00,29,102.18,102.18,102.18,102.18,70
20000601|2000-02-29 06:30,29,102.18,102.18,102.17,102.18,730
20000601|2000-02-29 07:00,29,102.17,102.17,102.17,102.17,35
20000601|2000-02-29 07:30,29,102.17,102.17,102.17,102.17,1455
20000601|2000-02-29 08:00,29,102.18,102.18,102.17,102.17,1801
20000601|2000-02-29 08:30,29,102.15,102.16,102.15,102.15,695
20000601|2000-02-29 09:00,29,102.17,102.18,102.17,102.18,101
20000601|2000-02-29 09:30,29,102.18,102.19,102.18,102.19,185
20000601|2000-02-29 10:00,29,102.17,102.17,102.17,102.17,261
20000601|2000-02-29 10:30,29,102.18,102.18,102.17,102.17,42
20000601|2000-03-01 01:00,1,102.2,102.21,102.19,102.21,131
20000601|2000-03-01 01:30,1,102.2,102.2,102.2,102.2,55
20000601|2000-03-01 02:00,1,102.18,102.19,102.18,102.19,707
20000601|2000-03-01 02:30,1,102.17,102.18,102.17,102.17,1034
20000601|2000-03-01 03:00,1,102.17,102.18,102.17,102.18,1550
20000601|2000-03-01 03:30,1,102.18,102.18,102.17,102.17,885
20000601|2000-03-01 04:00,1,102.17,102.17,102.16,102.17,1398
20000601|2000-03-01 04:30,1,102.17,102.17,102.17,102.17,1
20000601|2000-03-01 05:00,1,102.17,102.18,102.17,102.18,344
20000601|2000-03-01 05:30,1,102.18,102.18,102.18,102.18,400
20000601|2000-03-01 06:00,1,102.18,102.18,102.18,102.18,300
20000601|2000-03-01 06:30,1,102.18,102.18,102.18,102.18,750
20000601|2000-03-01 07:00,1,102.19,102.19,102.18,102.18,1601
20000601|2000-03-01 07:30,1,102.18,102.19,102.18,102.19,2077
20000601|2000-03-01 08:00,1,102.19,102.19,102.18,102.19,635
20000601|2000-03-01 08:30,1,102.19,102.19,102.19,102.19,300
20000601|2000-03-01 09:00,1,102.19,102.2,102.19,102.2,1057
20000601|2000-03-01 09:30,1,102.21,102.21,102.19,102.19,2311
20000601|2000-03-01 10:00,1,102.19,102.19,102.18,102.19,1087
20000601|2000-03-01 10:30,1,102.18,102.19,102.18,102.19,159
20000601|2000-03-01 11:00,1,102.19,102.19,102.19,102.19,200
20000601|2000-03-01 11:30,1,102.17,102.18,102.17,102.18,10
20000601|2000-03-02 01:00,2,102.17,102.18,102.17,102.17,301
20000601|2000-03-02 01:30,2,102.17,102.17,102.16,102.17,1113
20000601|2000-03-02 02:00,2,102.17,102.17,102.14,102.14,1088
20000601|2000-03-02 02:30,2,102.14,102.15,102.14,102.14,3229
20000601|2000-03-02 03:00,2,102.13,102.14,102.11,102.11,1549
20000601|2000-03-02 03:30,2,102.11,102.11,102.1,102.11,1703
20000601|2000-03-02 04:00,2,102.12,102.12,102.11,102.11,1199
20000601|2000-03-02 04:30,2,102.12,102.12,102.11,102.11,1186
20000601|2000-03-02 05:00,2,102.11,102.11,102.1,102.11,600
20000601|2000-03-02 05:30,2,102.1,102.11,102.1,102.11,1264
20000601|2000-03-02 06:00,2,102.1,102.1,102.09,102.1,1651
20000601|2000-03-02 06:30,2,102.1,102.14,102.09,102.12,2109
20000601|2000-03-02 07:00,2,102.13,102.13,102.1,102.1,537
20000601|2000-03-02 07:30,2,102.11,102.12,102.11,102.12,6318
20000601|2000-03-02 08:00,2,102.12,102.13,102.12,102.13,2273
20000601|2000-03-02 08:30,2,102.13,102.14,102.13,102.13,2395
20000601|2000-03-02 09:00,2,102.13,102.13,102.1,102.1,1821
20000601|2000-03-02 09:30,2,102.1,102.11,102.08,102.09,2611
20000601|2000-03-02 10:00,2,102.09,102.1,102.09,102.09,554
20000601|2000-03-02 10:30,2,102.08,102.1,102.08,102.09,478
20000601|2000-03-02 11:00,2,102.1,102.1,102.09,102.09,962
20000601|2000-03-02 11:30,2,102.1,102.11,102.1,102.11,275
20000601|2000-03-03 01:00,3,102.12,102.12,102.1,102.1,568
20000601|2000-03-03 01:30,3,102.1,102.1,102.09,102.09,1618
20000601|2000-03-03 02:00,3,102.09,102.09,102.09,102.09,1500
20000601|2000-03-03 02:30,3,102.1,102.11,102.1,102.11,3943
20000601|2000-03-03 03:00,3,102.1,102.1,102.09,102.09,115
20000601|2000-03-03 03:30,3,102.1,102.12,102.1,102.12,3271
20000601|2000-03-03 04:00,3,102.12,102.12,102.11,102.11,2715
20000601|2000-03-03 04:30,3,102.11,102.11,102.11,102.11,1776
20000601|2000-03-03 05:00,3,102.11,102.12,102.1,102.11,1122
20000601|2000-03-03 05:30,3,102.11,102.11,102.11,102.11,505
20000601|2000-03-03 06:00,3,102.11,102.12,102.11,102.12,525
20000601|2000-03-03 06:30,3,102.11,102.11,102.11,102.11,4665
20000601|2000-03-03 07:00,3,102.11,102.13,102.1,102.13,2530
20000601|2000-03-03 07:30,3,102.14,102.17,102.13,102.17,5507
20000601|2000-03-03 08:00,3,102.16,102.21,102.16,102.19,4164
20000601|2000-03-03 08:30,3,102.19,102.19,102.16,102.19,2041
20000601|2000-03-03 09:00,3,102.18,102.18,102.14,102.14,3175
20000601|2000-03-03 09:30,3,102.14,102.14,102.1,102.12,3102
20000601|2000-03-03 10:00,3,102.13,102.13,102.13,102.13,2276
20000601|2000-03-03 10:30,3,102.14,102.14,102.12,102.13,1989
20000601|2000-03-03 11:00,3,102.13,102.13,102.13,102.13,150
20000601|2000-03-03 11:30,3,102.12,102.13,102.12,102.12,1226
20000601|2000-03-06 01:00,6,102.08,102.08,102.07,102.08,2358
20000601|2000-03-06 01:30,6,102.08,102.1,102.08,102.09,2958
20000601|2000-03-06 02:00,6,102.1,102.1,102.08,102.08,3907
20000601|2000-03-06 02:30,6,102.09,102.11,102.09,102.11,1144
20000601|2000-03-06 03:00,6,102.11,102.12,102.1,102.11,2839
20000601|2000-03-06 03:30,6,102.12,102.13,102.12,102.12,4814
20000601|2000-03-06 04:00,6,102.12,102.15,102.12,102.14,6088
20000601|2000-03-06 04:30,6,102.15,102.15,102.11,102.12,3803
20000601|2000-03-06 05:00,6,102.13,102.13,102.12,102.12,3557
20000601|2000-03-06 05:30,6,102.13,102.13,102.12,102.12,1778
20000601|2000-03-06 06:00,6,102.11,102.13,102.11,102.13,668
20000601|2000-03-06 06:30,6,102.12,102.13,102.12,102.13,1612
20000601|2000-03-06 07:00,6,102.13,102.14,102.12,102.12,2034
20000601|2000-03-06 07:30,6,102.12,102.12,102.11,102.12,2869
20000601|2000-03-06 08:00,6,102.12,102.13,102.11,102.11,4073
20000601|2000-03-06 08:30,6,102.11,102.12,102.11,102.12,3423
20000601|2000-03-06 09:00,6,102.11,102.13,102.1,102.13,2014
20000601|2000-03-06 09:30,6,102.13,102.13,102.13,102.13,721
20000601|2000-03-06 10:00,6,102.13,102.13,102.11,102.11,1983
20000601|2000-03-06 10:30,6,102.11,102.11,102.1,102.11,990
20000601|2000-03-06 11:00,6,102.11,102.11,102.11,102.11,554
20000601|2000-03-06 11:30,6,102.12,102.13,102.12,102.12,583
20000601|2000-03-07 01:00,7,102.12,102.15,102.12,102.15,2166
20000601|2000-03-07 01:30,7,102.15,102.17,102.15,102.15,4712
20000601|2000-03-07 02:00,7,102.16,102.16,102.13,102.14,18735
20000601|2000-03-07 02:30,7,102.14,102.15,102.13,102.13,7135
20000601|2000-03-07 03:00,7,102.13,102.14,102.12,102.12,4521
20000601|2000-03-07 03:30,7,102.12,102.13,102.11,102.12,6106
20000601|2000-03-07 04:00,7,102.12,102.13,102.12,102.13,5989
20000601|2000-03-07 04:30,7,102.14,102.14,102.13,102.13,5214
20000601|2000-03-07 05:00,7,102.13,102.13,102.11,102.13,6005
20000601|2000-03-07 05:30,7,102.13,102.14,102.13,102.14,3747
20000601|2000-03-07 06:00,7,102.13,102.13,102.12,102.12,1265
20000601|2000-03-07 06:30,7,102.13,102.13,102.13,102.13,150
20000601|2000-03-07 07:00,7,102.12,102.12,102.11,102.12,2861
20000601|2000-03-07 07:30,7,102.12,102.12,102.09,102.12,7748
20000601|2000-03-07 08:00,7,102.13,102.14,102.09,102.09,7711
20000601|2000-03-07 08:30,7,102.1,102.12,102.09,102.11,3454
20000601|2000-03-07 09:00,7,102.12,102.17,102.11,102.13,18250
20000601|2000-03-07 09:30,7,102.12,102.15,102.12,102.15,5138
20000601|2000-03-07 10:00,7,102.14,102.14,102.12,102.12,4041
20000601|2000-03-07 10:30,7,102.11,102.12,102.1,102.11,4000
20000601|2000-03-07 11:00,7,102.11,102.13,102.11,102.12,2140
20000601|2000-03-07 11:30,7,102.11,102.13,102.11,102.11,785
20000601|2000-03-08 01:00,8,102.14,102.16,102.14,102.15,5091
20000601|2000-03-08 01:30,8,102.15,102.16,102.13,102.13,9244
20000601|2000-03-08 02:00,8,102.12,102.14,102.11,102.14,12654
20000601|2000-03-08 02:30,8,102.14,102.15,102.13,102.14,11636
20000601|2000-03-08 03:00,8,102.13,102.14,102.11,102.13,5922
20000601|2000-03-08 03:30,8,102.13,102.14,102.12,102.14,8734
20000601|2000-03-08 04:00,8,102.13,102.15,102.13,102.15,9233
20000601|2000-03-08 04:30,8,102.15,102.15,102.13,102.14,6695
20000601|2000-03-08 05:00,8,102.13,102.15,102.12,102.14,10265
20000601|2000-03-08 05:30,8,102.14,102.14,102.11,102.12,5287
20000601|2000-03-08 06:00,8,102.12,102.13,102.11,102.12,2954
20000601|2000-03-08 06:30,8,102.13,102.14,102.11,102.12,3153
20000601|2000-03-08 07:00,8,102.12,102.12,102.11,102.12,2230
20000601|2000-03-08 07:30,8,102.12,102.12,102.11,102.12,4100
20000601|2000-03-08 08:00,8,102.12,102.13,102.1,102.11,3894
20000601|2000-03-08 08:30,8,102.11,102.13,102.11,102.12,4812
20000601|2000-03-08 09:00,8,102.13,102.14,102.11,102.13,5682
20000601|2000-03-08 09:30,8,102.12,102.14,102.12,102.13,11489
20000601|2000-03-08 10:00,8,102.13,102.13,102.1,102.12,2592
20000601|2000-03-08 10:30,8,102.12,102.13,102.11,102.12,2410
20000601|2000-03-08 11:00,8,102.12,102.12,102.1,102.12,528
20000601|2000-03-08 11:30,8,102.12,102.13,102.11,102.11,548
20000601|2000-03-09 01:00,9,102.12,102.14,102.12,102.13,3115
20000601|2000-03-09 01:30,9,102.14,102.18,102.13,102.17,9877
20000601|2000-03-09 02:00,9,102.17,102.19,102.17,102.17,17901
20000601|2000-03-09 02:30,9,102.17,102.2,102.17,102.18,10681
20000601|2000-03-09 03:00,9,102.18,102.19,102.16,102.19,6189
20000601|2000-03-09 03:30,9,102.18,102.2,102.18,102.2,9024
20000601|2000-03-09 04:00,9,102.2,102.23,102.19,102.2,12408
20000601|2000-03-09 04:30,9,102.19,102.21,102.19,102.2,4088
20000601|2000-03-09 05:00,9,102.21,102.22,102.19,102.19,8034
20000601|2000-03-09 05:30,9,102.2,102.2,102.18,102.2,4115
20000601|2000-03-09 06:00,9,102.2,102.21,102.19,102.19,2486
20000601|2000-03-09 06:30,9,102.2,102.21,102.19,102.2,2384
20000601|2000-03-09 07:00,9,102.2,102.21,102.19,102.19,2483
20000601|2000-03-09 07:30,9,102.2,102.22,102.19,102.19,4474
20000601|2000-03-09 08:00,9,102.19,102.24,102.19,102.23,7980
20000601|2000-03-09 08:30,9,102.23,102.28,102.21,102.27,17540
20000601|2000-03-09 09:00,9,102.27,102.28,102.26,102.26,5044
20000601|2000-03-09 09:30,9,102.26,102.28,102.25,102.28,8193
20000601|2000-03-09 10:00,9,102.28,102.3,102.26,102.27,7267
20000601|2000-03-09 10:30,9,102.27,102.28,102.26,102.28,1401
20000601|2000-03-09 11:00,9,102.28,102.29,102.27,102.27,2116
20000601|2000-03-09 11:30,9,102.27,102.31,102.27,102.3,1956
20000601|2000-03-10 01:00,10,102.27,102.29,102.26,102.26,2760
20000601|2000-03-10 01:30,10,102.26,102.27,102.25,102.26,6369
20000601|2000-03-10 02:00,10,102.26,102.29,102.25,102.27,9039
20000601|2000-03-10 02:30,10,102.27,102.28,102.27,102.28,3740
20000601|2000-03-10 03:00,10,102.28,102.28,102.27,102.28,2812
20000601|2000-03-10 03:30,10,102.28,102.29,102.27,102.29,2721
20000601|2000-03-10 04:00,10,102.28,102.3,102.28,102.29,7348
20000601|2000-03-10 04:30,10,102.29,102.29,102.27,102.27,5433
20000601|2000-03-10 05:00,10,102.26,102.27,102.21,102.21,15005
20000601|2000-03-10 05:30,10,102.21,102.23,102.17,102.2,24703
20000601|2000-03-10 06:00,10,102.19,102.2,102.18,102.19,3704
20000601|2000-03-10 06:30,10,102.19,102.19,102.16,102.17,5527
20000601|2000-03-10 07:00,10,102.18,102.18,102.16,102.17,5834
20000601|2000-03-10 07:30,10,102.17,102.18,102.15,102.17,6836
20000601|2000-03-10 08:00,10,102.17,102.2,102.16,102.17,5927
20000601|2000-03-10 08:30,10,102.18,102.19,102.18,102.19,4231
20000601|2000-03-10 09:00,10,102.19,102.21,102.17,102.17,5532
20000601|2000-03-10 09:30,10,102.17,102.18,102.16,102.18,10564
20000601|2000-03-10 10:00,10,102.18,102.19,102.17,102.18,2456
20000601|2000-03-10 10:30,10,102.18,102.19,102.17,102.18,1628
20000601|2000-03-10 11:00,10,102.17,102.18,102.16,102.16,5171
20000601|2000-03-10 11:30,10,102.16,102.16,102.14,102.15,1947
20000601|2000-03-13 01:00,13,102.17,102.2,102.16,102.16,2479
20000601|2000-03-13 01:30,13,102.16,102.19,102.14,102.19,9267
20000601|2000-03-13 02:00,13,102.19,102.2,102.16,102.16,7187
20000601|2000-03-13 02:30,13,102.17,102.19,102.16,102.18,2464
20000601|2000-03-13 03:00,13,102.18,102.2,102.18,102.19,2099
20000601|2000-03-13 03:30,13,102.19,102.21,102.18,102.21,6188
20000601|2000-03-13 04:00,13,102.2,102.22,102.2,102.2,7679
20000601|2000-03-13 04:30,13,102.21,102.22,102.19,102.2,7744
20000601|2000-03-13 05:00,13,102.2,102.21,102.2,102.2,4745
20000601|2000-03-13 05:30,13,102.21,102.22,102.21,102.21,1408
20000601|2000-03-13 06:00,13,102.21,102.24,102.21,102.23,3722
20000601|2000-03-13 06:30,13,102.22,102.23,102.21,102.22,2621
20000601|2000-03-13 07:00,13,102.22,102.23,102.22,102.23,2519
20000601|2000-03-13 07:30,13,102.24,102.3,102.24,102.29,21960
20000601|2000-03-13 08:00,13,102.29,102.29,102.27,102.27,13985
20000601|2000-03-13 08:30,13,102.28,102.3,102.25,102.27,10301
20000601|2000-03-13 09:00,13,102.28,102.28,102.25,102.25,7053
20000601|2000-03-13 09:30,13,102.25,102.26,102.24,102.24,8731
20000601|2000-03-13 10:00,13,102.24,102.26,102.24,102.26,3179
20000601|2000-03-13 10:30,13,102.26,102.27,102.23,102.23,3511
20000601|2000-03-13 11:00,13,102.24,102.24,102.22,102.23,2913
20000601|2000-03-13 11:30,13,102.23,102.24,102.22,102.23,1202
20000601|2000-03-14 01:00,14,102.22,102.22,102.18,102.19,963
20000601|2000-03-14 01:30,14,102.2,102.21,102.19,102.21,3647
20000601|2000-03-14 02:00,14,102.22,102.22,102.19,102.21,5829
20000601|2000-03-14 02:30,14,102.21,102.24,102.21,102.22,7653
20000601|2000-03-14 03:00,14,102.22,102.22,102.2,102.21,10325
20000601|2000-03-14 03:30,14,102.21,102.21,102.18,102.18,9457
20000601|2000-03-14 04:00,14,102.18,102.21,102.17,102.2,7203
20000601|2000-03-14 04:30,14,102.21,102.21,102.19,102.21,6168
20000601|2000-03-14 05:00,14,102.21,102.21,102.18,102.19,3544
20000601|2000-03-14 05:30,14,102.19,102.2,102.18,102.19,2258
20000601|2000-03-14 06:00,14,102.19,102.19,102.17,102.18,4837
20000601|2000-03-14 06:30,14,102.19,102.19,102.18,102.19,3893
20000601|2000-03-14 07:00,14,102.18,102.19,102.16,102.18,7862
20000601|2000-03-14 07:30,14,102.18,102.21,102.17,102.2,10446
20000601|2000-03-14 08:00,14,102.21,102.21,102.19,102.2,8782
20000601|2000-03-14 08:30,14,102.2,102.21,102.19,102.21,4754
20000601|2000-03-14 09:00,14,102.22,102.22,102.19,102.2,6740
20000601|2000-03-14 09:30,14,102.2,102.2,102.17,102.18,9233
20000601|2000-03-14 10:00,14,102.18,102.19,102.16,102.16,5118
20000601|2000-03-14 10:30,14,102.16,102.17,102.15,102.17,7357
20000601|2000-03-14 11:00,14,102.18,102.18,102.17,102.18,4126
20000601|2000-03-14 11:30,14,102.18,102.19,102.17,102.17,2060
20000601|2000-03-15 01:00,15,102.21,102.21,102.19,102.19,7302
20000601|2000-03-15 01:30,15,102.19,102.19,102.17,102.19,5937
20000601|2000-03-15 02:00,15,102.19,102.22,102.19,102.21,14856
20000601|2000-03-15 02:30,15,102.22,102.22,102.19,102.21,9747
20000601|2000-03-15 03:00,15,102.21,102.21,102.19,102.19,10694
20000601|2000-03-15 03:30,15,102.19,102.2,102.18,102.19,7551
20000601|2000-03-15 04:00,15,102.19,102.2,102.18,102.19,12071
20000601|2000-03-15 04:30,15,102.19,102.2,102.19,102.19,4884
20000601|2000-03-15 05:00,15,102.19,102.2,102.19,102.2,7017
20000601|2000-03-15 05:30,15,102.19,102.2,102.18,102.19,5431
20000601|2000-03-15 06:00,15,102.19,102.2,102.18,102.19,9188
20000601|2000-03-15 06:30,15,102.19,102.2,102.19,102.19,4236
20000601|2000-03-15 07:00,15,102.18,102.19,102.18,102.18,720
20000601|2000-03-15 07:30,15,102.18,102.19,102.17,102.19,8127
20000601|2000-03-15 08:00,15,102.18,102.18,102.17,102.18,5496
20000601|2000-03-15 08:30,15,102.18,102.2,102.18,102.18,6176
20000601|2000-03-15 09:00,15,102.19,102.2,102.17,102.19,5858
20000601|2000-03-15 09:30,15,102.19,102.21,102.18,102.2,12315
20000601|2000-03-15 10:00,15,102.2,102.22,102.19,102.2,11193
20000601|2000-03-15 10:30,15,102.2,102.22,102.19,102.2,7565
20000601|2000-03-15 11:00,15,102.2,102.21,102.18,102.2,2668
20000601|2000-03-15 11:30,15,102.2,102.21,102.2,102.2,2243
20000601|2000-03-16 01:00,16,102.18,102.18,102.16,102.16,3972
20000601|2000-03-16 01:30,16,102.17,102.19,102.16,102.17,12490
20000601|2000-03-16 02:00,16,102.17,102.17,102.15,102.16,7231
20000601|2000-03-16 02:30,16,102.15,102.17,102.15,102.17,5468
20000601|2000-03-16 03:00,16,102.16,102.17,102.16,102.16,6939
20000601|2000-03-16 03:30,16,102.17,102.17,102.15,102.17,9141
20000601|2000-03-16 04:00,16,102.17,102.18,102.16,102.18,6030
20000601|2000-03-16 04:30,16,102.18,102.18,102.17,102.18,501
20000601|2000-03-16 05:00,16,102.18,102.19,102.18,102.19,6151
20000601|2000-03-16 05:30,16,102.18,102.21,102.18,102.18,8543
20000601|2000-03-16 06:00,16,102.19,102.2,102.18,102.19,4658
20000601|2000-03-16 06:30,16,102.19,102.24,102.17,102.23,34110
20000601|2000-03-16 07:00,16,102.23,102.26,102.23,102.24,36302
20000601|2000-03-16 07:30,16,102.24,102.27,102.24,102.26,20466
20000601|2000-03-16 08:00,16,102.26,102.28,102.25,102.27,9728
20000601|2000-03-16 08:30,16,102.26,102.28,102.26,102.27,8495
20000601|2000-03-16 09:00,16,102.27,102.35,102.27,102.34,27470
20000601|2000-03-16 09:30,16,102.34,102.37,102.34,102.36,25356
20000601|2000-03-16 10:00,16,102.36,102.38,102.35,102.36,14967
20000601|2000-03-16 10:30,16,102.36,102.36,102.34,102.36,2730
20000601|2000-03-16 11:00,16,102.36,102.45,102.35,102.36,4968
20000601|2000-03-16 11:30,16,102.35,102.37,102.34,102.35,2138
20000601|2000-03-17 01:00,17,102.36,102.38,102.35,102.35,3846
20000601|2000-03-17 01:30,17,102.35,102.36,102.34,102.35,7619
20000601|2000-03-17 02:00,17,102.35,102.4,102.35,102.38,15985
20000601|2000-03-17 02:30,17,102.38,102.38,102.35,102.37,8804
20000601|2000-03-17 03:00,17,102.37,102.38,102.36,102.36,10184
20000601|2000-03-17 03:30,17,102.36,102.37,102.35,102.36,5229
20000601|2000-03-17 04:00,17,102.35,102.36,102.34,102.35,7238
20000601|2000-03-17 04:30,17,102.34,102.37,102.34,102.36,7660
20000601|2000-03-17 05:00,17,102.35,102.36,102.34,102.35,4828
20000601|2000-03-17 05:30,17,102.35,102.37,102.35,102.37,7385
20000601|2000-03-17 06:00,17,102.36,102.38,102.35,102.37,7484
20000601|2000-03-17 06:30,17,102.37,102.37,102.35,102.36,4492
20000601|2000-03-17 07:00,17,102.36,102.37,102.35,102.37,4008
20000601|2000-03-17 07:30,17,102.37,102.39,102.35,102.37,14460
20000601|2000-03-17 08:00,17,102.37,102.4,102.36,102.4,4915
20000601|2000-03-20 01:00,20,102.41,102.42,102.39,102.39,1060
20000601|2000-03-20 01:30,20,102.4,102.43,102.4,102.43,5807
20000601|2000-03-20 02:00,20,102.43,102.43,102.4,102.4,6496
20000601|2000-03-20 02:30,20,102.4,102.4,102.38,102.39,4817
20000601|2000-03-20 03:00,20,102.39,102.4,102.37,102.38,4071
20000601|2000-03-20 03:30,20,102.38,102.38,102.36,102.37,4502
20000601|2000-03-20 04:00,20,102.37,102.38,102.36,102.37,5483
20000601|2000-03-20 04:30,20,102.36,102.38,102.36,102.38,2870
20000601|2000-03-20 05:00,20,102.37,102.38,102.36,102.37,2614
20000601|2000-03-20 05:30,20,102.36,102.37,102.36,102.36,4683
20000601|2000-03-20 06:00,20,102.36,102.36,102.35,102.36,574
20000601|2000-03-20 06:30,20,102.35,102.38,102.35,102.37,4320
20000601|2000-03-20 07:00,20,102.37,102.38,102.37,102.37,3431
20000601|2000-03-20 07:30,20,102.37,102.38,102.36,102.37,1777
20000601|2000-03-20 08:00,20,102.38,102.38,102.36,102.37,6507
20000601|2000-03-20 08:30,20,102.37,102.39,102.36,102.39,7194
20000601|2000-03-20 09:00,20,102.39,102.4,102.38,102.39,3770
20000601|2000-03-20 09:30,20,102.39,102.4,102.38,102.39,5201
20000601|2000-03-20 10:00,20,102.39,102.4,102.39,102.4,1250
20000601|2000-03-20 10:30,20,102.4,102.4,102.39,102.4,2110
20000601|2000-03-20 11:00,20,102.4,102.41,102.4,102.41,331
20000601|2000-03-20 11:30,20,102.4,102.41,102.4,102.41,325
20000601|2000-03-21 01:00,21,102.4,102.42,102.4,102.42,811
20000601|2000-03-21 01:30,21,102.41,102.43,102.41,102.42,5456
20000601|2000-03-21 02:00,21,102.42,102.43,102.42,102.43,4861
20000601|2000-03-21 02:30,21,102.42,102.43,102.41,102.41,6577
20000601|2000-03-21 03:00,21,102.42,102.42,102.41,102.41,2499
20000601|2000-03-21 03:30,21,102.41,102.45,102.39,102.43,11386
20000601|2000-03-21 04:00,21,102.43,102.43,102.41,102.42,8352
20000601|2000-03-21 04:30,21,102.42,102.43,102.41,102.41,3663
20000601|2000-03-21 05:00,21,102.42,102.42,102.4,102.41,4906
20000601|2000-03-21 05:30,21,102.41,102.42,102.4,102.42,1096
20000601|2000-03-21 06:00,21,102.41,102.43,102.41,102.42,2957
20000601|2000-03-21 06:30,21,102.42,102.43,102.41,102.41,2977
20000601|2000-03-21 07:00,21,102.41,102.42,102.41,102.42,2219
20000601|2000-03-21 07:30,21,102.42,102.44,102.42,102.42,4952
20000601|2000-03-21 08:00,21,102.42,102.43,102.41,102.42,3698
20000601|2000-03-21 08:30,21,102.42,102.48,102.41,102.47,16415
20000601|2000-03-21 09:00,21,102.47,102.47,102.43,102.44,7170
20000601|2000-03-21 09:30,21,102.44,102.45,102.44,102.44,3530
20000601|2000-03-21 10:00,21,102.44,102.46,102.43,102.46,3632
20000601|2000-03-21 10:30,21,102.45,102.48,102.45,102.47,12635
20000601|2000-03-21 11:00,21,102.47,102.48,102.47,102.47,2267
20000601|2000-03-21 11:30,21,102.46,102.47,102.42,102.45,1709
20000601|2000-03-22 01:00,22,102.44,102.45,102.42,102.43,5086
20000601|2000-03-22 01:30,22,102.42,102.44,102.42,102.42,7754
20000601|2000-03-22 02:00,22,102.41,102.41,102.37,102.4,14475
20000601|2000-03-22 02:30,22,102.4,102.4,102.38,102.4,5083
20000601|2000-03-22 03:00,22,102.4,102.42,102.39,102.41,8078
20000601|2000-03-22 03:30,22,102.42,102.42,102.41,102.41,3692
20000601|2000-03-22 04:00,22,102.42,102.43,102.4,102.43,5656
20000601|2000-03-22 04:30,22,102.42,102.43,102.41,102.42,3300
20000601|2000-03-22 05:00,22,102.41,102.42,102.4,102.41,2456
20000601|2000-03-22 05:30,22,102.42,102.42,102.4,102.41,2206
20000601|2000-03-22 06:00,22,102.41,102.42,102.41,102.42,239
20000601|2000-03-22 06:30,22,102.42,102.43,102.41,102.42,4812
20000601|2000-03-22 07:00,22,102.43,102.44,102.42,102.42,6269
20000601|2000-03-22 07:30,22,102.42,102.43,102.42,102.43,2268
20000601|2000-03-22 08:00,22,102.42,102.43,102.42,102.42,3953
20000601|2000-03-22 08:30,22,102.42,102.42,102.41,102.42,3204
20000601|2000-03-22 09:00,22,102.41,102.42,102.39,102.41,7452
20000601|2000-03-22 09:30,22,102.4,102.41,102.39,102.4,8636
20000601|2000-03-22 10:00,22,102.4,102.41,102.4,102.4,3358
20000601|2000-03-22 10:30,22,102.4,102.41,102.4,102.4,1141
20000601|2000-03-22 11:00,22,102.4,102.42,102.4,102.42,1140
20000601|2000-03-22 11:30,22,102.41,102.42,102.41,102.41,959
20000601|2000-03-23 01:00,23,102.43,102.44,102.42,102.43,1776
20000601|2000-03-23 01:30,23,102.43,102.43,102.41,102.42,5166
20000601|2000-03-23 02:00,23,102.43,102.43,102.41,102.42,2888
20000601|2000-03-23 02:30,23,102.42,102.44,102.42,102.44,3567
20000601|2000-03-23 03:00,23,102.44,102.46,102.43,102.43,16503
20000601|2000-03-23 03:30,23,102.44,102.45,102.43,102.44,5923
20000601|2000-03-23 04:00,23,102.43,102.46,102.43,102.46,9212
20000601|2000-03-23 04:30,23,102.45,102.47,102.44,102.46,8063
20000601|2000-03-23 05:00,23,102.47,102.47,102.46,102.47,4059
20000601|2000-03-23 05:30,23,102.47,102.48,102.46,102.47,2930
20000601|2000-03-23 06:00,23,102.48,102.5,102.47,102.49,10875
20000601|2000-03-23 06:30,23,102.49,102.5,102.48,102.48,9132
20000601|2000-03-23 07:00,23,102.48,102.48,102.45,102.47,17520
20000601|2000-03-23 07:30,23,102.47,102.48,102.45,102.48,10181
20000601|2000-03-23 08:00,23,102.47,102.48,102.44,102.46,10217
20000601|2000-03-23 08:30,23,102.46,102.46,102.44,102.44,9768
20000601|2000-03-23 09:00,23,102.44,102.46,102.44,102.46,6389
20000601|2000-03-23 09:30,23,102.46,102.46,102.44,102.44,3181
20000601|2000-03-23 10:00,23,102.44,102.45,102.44,102.45,2786
20000601|2000-03-23 10:30,23,102.45,102.47,102.45,102.47,1370
20000601|2000-03-23 11:00,23,102.46,102.47,102.46,102.47,313
20000601|2000-03-23 11:30,23,102.46,102.48,102.46,102.48,1394
20000601|2000-03-24 01:00,24,102.44,102.44,102.42,102.43,8976
20000601|2000-03-24 01:30,24,102.43,102.44,102.41,102.41,7185
20000601|2000-03-24 02:00,24,102.42,102.42,102.39,102.41,7383
20000601|2000-03-24 02:30,24,102.41,102.42,102.4,102.4,5555
20000601|2000-03-24 03:00,24,102.41,102.41,102.4,102.41,6176
20000601|2000-03-24 03:30,24,102.41,102.42,102.41,102.41,1579
20000601|2000-03-24 04:00,24,102.42,102.42,102.41,102.42,4604
20000601|2000-03-24 04:30,24,102.41,102.42,102.41,102.41,1434
20000601|2000-03-24 05:00,24,102.41,102.41,102.4,102.4,4142
20000601|2000-03-24 05:30,24,102.4,102.41,102.4,102.41,3253
20000601|2000-03-24 06:00,24,102.41,102.41,102.4,102.4,708
20000601|2000-03-24 06:30,24,102.41,102.41,102.4,102.4,2782
20000601|2000-03-24 07:00,24,102.4,102.4,102.37,102.39,6240
20000601|2000-03-24 07:30,24,102.39,102.41,102.38,102.39,3971
20000601|2000-03-24 08:00,24,102.39,102.39,102.37,102.37,6981
20000601|2000-03-24 08:30,24,102.37,102.38,102.35,102.37,11755
20000601|2000-03-24 09:00,24,102.38,102.38,102.34,102.35,7830
20000601|2000-03-24 09:30,24,102.36,102.38,102.36,102.37,8523
20000601|2000-03-24 10:00,24,102.38,102.39,102.37,102.38,1679
20000601|2000-03-24 10:30,24,102.39,102.39,102.38,102.39,1365
20000601|2000-03-24 11:00,24,102.39,102.39,102.37,102.37,3691
20000601|2000-03-24 11:30,24,102.36,102.38,102.36,102.38,1229
20000601|2000-03-27 00:00,27,102.36,102.36,102.32,102.34,5560
20000601|2000-03-27 00:30,27,102.34,102.35,102.33,102.35,3678
20000601|2000-03-27 01:00,27,102.34,102.34,102.31,102.33,6436
20000601|2000-03-27 01:30,27,102.34,102.34,102.32,102.32,4346
20000601|2000-03-27 02:00,27,102.32,102.33,102.31,102.33,4170
20000601|2000-03-27 02:30,27,102.34,102.34,102.33,102.33,4002
20000601|2000-03-27 03:00,27,102.33,102.33,102.33,102.33,4638
20000601|2000-03-27 03:30,27,102.33,102.33,102.3,102.3,5243
20000601|2000-03-27 04:00,27,102.3,102.3,102.28,102.3,10544
20000601|2000-03-27 04:30,27,102.31,102.31,102.28,102.3,3797
20000601|2000-03-27 05:00,27,102.31,102.31,102.3,102.31,1868
20000601|2000-03-27 05:30,27,102.31,102.31,102.29,102.29,5514
20000601|2000-03-27 06:00,27,102.3,102.31,102.29,102.3,3764
20000601|2000-03-27 06:30,27,102.31,102.31,102.3,102.3,4113
20000601|2000-03-27 07:00,27,102.3,102.31,102.3,102.3,4619
20000601|2000-03-27 07:30,27,102.3,102.31,102.28,102.28,8678
20000601|2000-03-27 08:00,27,102.28,102.3,102.27,102.3,4712
20000601|2000-03-27 08:30,27,102.29,102.3,102.28,102.3,2340
20000601|2000-03-27 09:00,27,102.29,102.29,102.28,102.28,4112
20000601|2000-03-27 09:30,27,102.29,102.31,102.28,102.3,4230
20000601|2000-03-27 10:00,27,102.3,102.31,102.29,102.29,1512
20000601|2000-03-27 10:30,27,102.29,102.29,102.29,102.29,291
20000601|2000-03-28 00:00,28,102.31,102.35,102.31,102.33,3864
20000601|2000-03-28 00:30,28,102.33,102.36,102.32,102.36,10336
20000601|2000-03-28 01:00,28,102.35,102.36,102.34,102.36,4613
20000601|2000-03-28 01:30,28,102.35,102.36,102.32,102.33,4542
20000601|2000-03-28 02:00,28,102.32,102.35,102.31,102.32,13095
20000601|2000-03-28 02:30,28,102.32,102.33,102.31,102.33,3794
20000601|2000-03-28 03:00,28,102.33,102.33,102.31,102.32,4298
20000601|2000-03-28 03:30,28,102.31,102.34,102.31,102.33,4447
20000601|2000-03-28 04:00,28,102.34,102.35,102.32,102.32,8202
20000601|2000-03-28 04:30,28,102.32,102.33,102.32,102.32,4215
20000601|2000-03-28 05:00,28,102.33,102.34,102.32,102.34,1355
20000601|2000-03-28 05:30,28,102.33,102.34,102.32,102.34,1013
20000601|2000-03-28 06:00,28,102.34,102.36,102.34,102.36,4345
20000601|2000-03-28 06:30,28,102.35,102.35,102.33,102.34,5478
20000601|2000-03-28 07:00,28,102.33,102.36,102.32,102.35,9762
20000601|2000-03-28 07:30,28,102.36,102.38,102.35,102.37,10475
20000601|2000-03-28 08:00,28,102.38,102.38,102.36,102.36,8186
20000601|2000-03-28 08:30,28,102.37,102.38,102.36,102.37,6569
20000601|2000-03-28 09:00,28,102.37,102.39,102.37,102.37,6167
20000601|2000-03-28 09:30,28,102.37,102.38,102.37,102.37,2405
20000601|2000-03-29 00:00,29,102.37,102.37,102.35,102.37,2162
20000601|2000-03-29 00:30,29,102.37,102.38,102.34,102.37,6285
20000601|2000-03-29 01:00,29,102.37,102.39,102.35,102.35,6991
20000601|2000-03-29 01:30,29,102.35,102.36,102.34,102.34,4848
20000601|2000-03-29 02:00,29,102.34,102.36,102.34,102.35,5856
20000601|2000-03-29 02:30,29,102.34,102.35,102.34,102.35,2116
20000601|2000-03-29 03:00,29,102.36,102.36,102.35,102.35,1674
20000601|2000-03-29 03:30,29,102.35,102.36,102.34,102.36,2584
20000601|2000-03-29 04:00,29,102.36,102.37,102.35,102.36,2602
20000601|2000-03-29 04:30,29,102.37,102.37,102.36,102.36,1031
20000601|2000-03-29 05:00,29,102.36,102.37,102.36,102.36,1137
20000601|2000-03-29 05:30,29,102.36,102.36,102.36,102.36,2211
20000601|2000-03-29 06:00,29,102.37,102.37,102.35,102.36,2398
20000601|2000-03-29 06:30,29,102.36,102.37,102.36,102.36,2020
20000601|2000-03-29 07:00,29,102.36,102.38,102.35,102.36,4989
20000601|2000-03-29 07:30,29,102.36,102.37,102.36,102.36,5691
20000601|2000-03-29 08:00,29,102.36,102.37,102.36,102.36,6477
20000601|2000-03-29 08:30,29,102.36,102.36,102.34,102.35,8723
20000601|2000-03-29 09:00,29,102.35,102.35,102.31,102.32,16109
20000601|2000-03-29 09:30,29,102.32,102.32,102.3,102.31,6806
20000601|2000-03-29 10:00,29,102.31,102.34,102.31,102.33,3049
20000601|2000-03-29 10:30,29,102.33,102.34,102.32,102.32,1607
20000601|2000-03-30 00:00,30,102.34,102.34,102.33,102.33,2309
20000601|2000-03-30 00:30,30,102.33,102.34,102.32,102.32,2315
20000601|2000-03-30 01:00,30,102.33,102.34,102.32,102.33,5327
20000601|2000-03-30 01:30,30,102.34,102.34,102.33,102.34,4370
20000601|2000-03-30 02:00,30,102.33,102.34,102.33,102.33,920
20000601|2000-03-30 02:30,30,102.33,102.35,102.32,102.34,4038
20000601|2000-03-30 03:00,30,102.35,102.36,102.34,102.35,4420
20000601|2000-03-30 03:30,30,102.35,102.38,102.35,102.38,8685
20000601|2000-03-30 04:00,30,102.38,102.38,102.36,102.37,2214
20000601|2000-03-30 04:30,30,102.37,102.38,102.37,102.37,1989
20000601|2000-03-30 05:00,30,102.38,102.4,102.37,102.39,2525
20000601|2000-03-30 05:30,30,102.39,102.42,102.38,102.41,11048
20000601|2000-03-30 06:00,30,102.41,102.44,102.4,102.44,18566
20000601|2000-03-30 06:30,30,102.43,102.44,102.41,102.41,6950
20000601|2000-03-30 07:00,30,102.41,102.43,102.4,102.41,6483
20000601|2000-03-30 07:30,30,102.41,102.41,102.4,102.4,7053
20000601|2000-03-30 08:00,30,102.41,102.43,102.41,102.42,4242
20000601|2000-03-30 08:30,30,102.43,102.44,102.41,102.42,8288
20000601|2000-03-30 09:00,30,102.42,102.43,102.41,102.43,3436
20000601|2000-03-30 09:30,30,102.42,102.45,102.42,102.45,3808
20000601|2000-03-30 10:00,30,102.45,102.46,102.44,102.45,2719
20000601|2000-03-30 10:30,30,102.46,102.48,102.43,102.45,2121
20000601|2000-03-31 00:00,31,102.49,102.5,102.48,102.49,5242
20000601|2000-03-31 00:30,31,102.49,102.52,102.49,102.5,13964
20000601|2000-03-31 01:00,31,102.5,102.51,102.49,102.5,2516
20000601|2000-03-31 01:30,31,102.49,102.49,102.48,102.48,4961
20000601|2000-03-31 02:00,31,102.49,102.5,102.49,102.49,6446
20000601|2000-03-31 02:30,31,102.48,102.49,102.48,102.48,3504
20000601|2000-03-31 03:00,31,102.48,102.48,102.47,102.47,4123
20000601|2000-03-31 03:30,31,102.47,102.48,102.46,102.47,6276
20000601|2000-03-31 04:00,31,102.46,102.47,102.44,102.45,8902
20000601|2000-03-31 04:30,31,102.45,102.47,102.45,102.45,3702
20000601|2000-03-31 05:00,31,102.44,102.45,102.44,102.45,2173
20000601|2000-03-31 05:30,31,102.45,102.46,102.45,102.45,2333
20000601|2000-03-31 06:00,31,102.46,102.46,102.45,102.45,1322
20000601|2000-03-31 06:30,31,102.44,102.45,102.44,102.44,1047
20000601|2000-03-31 07:00,31,102.45,102.46,102.44,102.45,3883
20000601|2000-03-31 07:30,31,102.45,102.47,102.44,102.46,2452
20000601|2000-03-31 08:00,31,102.47,102.48,102.46,102.48,5094
20000601|2000-03-31 08:30,31,102.47,102.5,102.46,102.47,4372
20000601|2000-03-31 09:00,31,102.48,102.49,102.47,102.49,3678
20000601|2000-03-31 09:30,31,102.48,102.5,102.48,102.5,2552
20000601|2000-03-31 10:00,31,102.5,102.51,102.49,102.5,2713
20000601|2000-03-31 10:30,31,102.5,102.51,102.48,102.48,1833
20000601|2000-04-03 01:00,3,102.48,102.49,102.45,102.45,2680
20000601|2000-04-03 01:30,3,102.46,102.46,102.43,102.44,2793
20000601|2000-04-03 02:00,3,102.44,102.47,102.44,102.46,5576
20000601|2000-04-03 02:30,3,102.45,102.46,102.41,102.42,7737
20000601|2000-04-03 03:00,3,102.42,102.45,102.41,102.45,4595
20000601|2000-04-03 03:30,3,102.44,102.44,102.43,102.44,2740
20000601|2000-04-03 04:00,3,102.44,102.46,102.44,102.46,4116
20000601|2000-04-03 04:30,3,102.46,102.46,102.44,102.46,2543
20000601|2000-04-03 05:00,3,102.46,102.48,102.45,102.46,6861
20000601|2000-04-03 05:30,3,102.46,102.47,102.45,102.47,1430
20000601|2000-04-03 06:00,3,102.47,102.48,102.46,102.47,3154
20000601|2000-04-03 06:30,3,102.48,102.48,102.46,102.47,2855
20000601|2000-04-03 07:00,3,102.48,102.52,102.47,102.51,11866
20000601|2000-04-03 07:30,3,102.51,102.51,102.49,102.51,9540
20000601|2000-04-03 08:00,3,102.51,102.52,102.5,102.51,8679
20000601|2000-04-03 08:30,3,102.51,102.51,102.48,102.49,7854
20000601|2000-04-03 09:00,3,102.48,102.55,102.48,102.53,18404
20000601|2000-04-03 09:30,3,102.53,102.54,102.52,102.53,8465
20000601|2000-04-03 10:00,3,102.52,102.53,102.51,102.52,4627
20000601|2000-04-03 10:30,3,102.52,102.54,102.52,102.54,1480
20000601|2000-04-03 11:00,3,102.54,102.54,102.52,102.53,1061
20000601|2000-04-03 11:30,3,102.53,102.54,102.52,102.52,937
20000601|2000-04-04 01:00,4,102.54,102.56,102.54,102.55,4499
20000601|2000-04-04 01:30,4,102.55,102.55,102.53,102.53,4000
20000601|2000-04-04 02:00,4,102.54,102.54,102.52,102.53,4697
20000601|2000-04-04 02:30,4,102.53,102.53,102.51,102.51,6273
20000601|2000-04-04 03:00,4,102.51,102.53,102.5,102.52,7656
20000601|2000-04-04 03:30,4,102.52,102.54,102.51,102.53,2793
20000601|2000-04-04 04:00,4,102.53,102.53,102.5,102.5,10814
20000601|2000-04-04 04:30,4,102.51,102.51,102.49,102.5,3995
20000601|2000-04-04 05:00,4,102.51,102.51,102.49,102.5,4475
20000601|2000-04-04 05:30,4,102.5,102.51,102.49,102.5,6609
20000601|2000-04-04 06:00,4,102.51,102.51,102.5,102.5,2268
20000601|2000-04-04 06:30,4,102.51,102.51,102.49,102.5,2430
20000601|2000-04-04 07:00,4,102.51,102.52,102.49,102.5,5523
20000601|2000-04-04 07:30,4,102.5,102.51,102.49,102.49,3128
20000601|2000-04-04 08:00,4,102.5,102.53,102.49,102.52,3892
20000601|2000-04-04 08:30,4,102.52,102.53,102.51,102.51,6050
20000601|2000-04-04 09:00,4,102.51,102.52,102.5,102.51,5382
20000601|2000-04-04 09:30,4,102.51,102.53,102.51,102.52,5023
20000601|2000-04-04 10:00,4,102.52,102.53,102.51,102.52,3902
20000601|2000-04-04 10:30,4,102.52,102.57,102.52,102.57,4997
20000601|2000-04-04 11:00,4,102.57,102.6,102.56,102.59,4614
20000601|2000-04-04 11:30,4,102.59,102.73,102.59,102.72,7487
20000601|2000-04-05 01:00,5,102.62,102.64,102.61,102.62,7596
20000601|2000-04-05 01:30,5,102.62,102.64,102.61,102.63,8365
20000601|2000-04-05 02:00,5,102.63,102.63,102.6,102.61,12275
20000601|2000-04-05 02:30,5,102.61,102.62,102.6,102.61,8515
20000601|2000-04-05 03:00,5,102.61,102.62,102.6,102.61,4772
20000601|2000-04-05 03:30,5,102.6,102.6,102.58,102.59,8101
20000601|2000-04-05 04:00,5,102.6,102.62,102.6,102.62,8385
20000601|2000-04-05 04:30,5,102.62,102.71,102.62,102.68,32430
20000601|2000-04-05 05:00,5,102.68,102.74,102.68,102.73,16063
20000601|2000-04-05 05:30,5,102.73,102.81,102.73,102.77,28084
20000601|2000-04-05 06:00,5,102.77,102.8,102.75,102.75,19067
20000601|2000-04-05 06:30,5,102.74,102.75,102.72,102.75,12453
20000601|2000-04-05 07:00,5,102.74,102.76,102.74,102.75,5270
20000601|2000-04-05 07:30,5,102.75,102.81,102.75,102.8,21679
20000601|2000-04-05 08:00,5,102.8,102.83,102.79,102.81,23115
20000601|2000-04-05 08:30,5,102.81,102.81,102.71,102.75,27582
20000601|2000-04-05 09:00,5,102.76,102.77,102.73,102.73,12482
20000601|2000-04-05 09:30,5,102.73,102.74,102.68,102.73,18698
20000601|2000-04-05 10:00,5,102.72,102.77,102.72,102.74,6120
20000601|2000-04-05 10:30,5,102.74,102.75,102.72,102.73,3910
20000601|2000-04-05 11:00,5,102.73,102.74,102.72,102.72,3770
20000601|2000-04-05 11:30,5,102.72,102.72,102.66,102.66,6395
20000601|2000-04-06 01:00,6,102.65,102.66,102.64,102.65,2957
20000601|2000-04-06 01:30,6,102.65,102.67,102.63,102.66,9194
20000601|2000-04-06 02:00,6,102.66,102.67,102.64,102.66,6407
20000601|2000-04-06 02:30,6,102.66,102.66,102.62,102.63,7999
20000601|2000-04-06 03:00,6,102.64,102.64,102.62,102.63,4835
20000601|2000-04-06 03:30,6,102.63,102.65,102.62,102.65,7659
20000601|2000-04-06 04:00,6,102.65,102.67,102.65,102.66,9822
20000601|2000-04-06 04:30,6,102.65,102.67,102.64,102.64,6673
20000601|2000-04-06 05:00,6,102.65,102.65,102.62,102.62,5831
20000601|2000-04-06 05:30,6,102.61,102.63,102.61,102.63,4646
20000601|2000-04-06 06:00,6,102.63,102.63,102.61,102.63,4650
20000601|2000-04-06 06:30,6,102.62,102.63,102.61,102.61,1803
20000601|2000-04-06 07:00,6,102.62,102.63,102.61,102.61,4796
20000601|2000-04-06 07:30,6,102.61,102.62,102.6,102.61,9824
20000601|2000-04-06 08:00,6,102.6,102.61,102.57,102.57,8209
20000601|2000-04-06 08:30,6,102.58,102.62,102.58,102.61,8191
20000601|2000-04-06 09:00,6,102.6,102.61,102.58,102.6,6840
20000601|2000-04-06 09:30,6,102.59,102.61,102.59,102.61,3852
20000601|2000-04-06 10:00,6,102.62,102.62,102.58,102.61,2500
20000601|2000-04-06 10:30,6,102.61,102.61,102.59,102.6,1178
20000601|2000-04-06 11:00,6,102.6,102.6,102.57,102.57,1811
20000601|2000-04-06 11:30,6,102.58,102.6,102.57,102.57,1008
20000601|2000-04-07 01:00,7,102.56,102.57,102.55,102.55,2770
20000601|2000-04-07 01:30,7,102.55,102.57,102.54,102.56,3961
20000601|2000-04-07 02:00,7,102.55,102.56,102.54,102.55,4725
20000601|2000-04-07 02:30,7,102.55,102.56,102.54,102.54,5209
20000601|2000-04-07 03:00,7,102.54,102.55,102.52,102.53,10918
20000601|2000-04-07 03:30,7,102.54,102.56,102.54,102.54,3545
20000601|2000-04-07 04:00,7,102.55,102.55,102.54,102.54,2566
20000601|2000-04-07 04:30,7,102.54,102.56,102.54,102.56,2382
20000601|2000-04-07 05:00,7,102.56,102.57,102.55,102.56,3720
20000601|2000-04-07 05:30,7,102.55,102.57,102.55,102.55,1585
20000601|2000-04-07 06:00,7,102.56,102.56,102.55,102.55,713
20000601|2000-04-07 06:30,7,102.56,102.56,102.55,102.56,2063
20000601|2000-04-07 07:00,7,102.57,102.57,102.55,102.57,3222
20000601|2000-04-07 07:30,7,102.57,102.57,102.53,102.54,12090
20000601|2000-04-07 08:00,7,102.54,102.55,102.53,102.54,3037
20000601|2000-04-07 08:30,7,102.53,102.6,102.53,102.58,11897
20000601|2000-04-07 09:00,7,102.58,102.61,102.58,102.59,7928
20000601|2000-04-07 09:30,7,102.59,102.63,102.57,102.6,9365
20000601|2000-04-07 10:00,7,102.6,102.6,102.58,102.6,4307
20000601|2000-04-07 10:30,7,102.6,102.61,102.59,102.6,1091
20000601|2000-04-07 11:00,7,102.6,102.61,102.6,102.6,222
20000601|2000-04-07 11:30,7,102.59,102.59,102.58,102.59,430
20000601|2000-04-10 01:00,10,102.61,102.61,102.57,102.57,2902
20000601|2000-04-10 01:30,10,102.57,102.57,102.55,102.56,2846
20000601|2000-04-10 02:00,10,102.56,102.57,102.55,102.57,4085
20000601|2000-04-10 02:30,10,102.57,102.6,102.56,102.6,13772
20000601|2000-04-10 03:00,10,102.59,102.59,102.57,102.58,7138
20000601|2000-04-10 03:30,10,102.58,102.61,102.57,102.6,7849
20000601|2000-04-10 04:00,10,102.6,102.6,102.58,102.59,6200
20000601|2000-04-10 04:30,10,102.59,102.6,102.58,102.59,3530
20000601|2000-04-10 05:00,10,102.59,102.59,102.58,102.59,472
20000601|2000-04-10 05:30,10,102.59,102.59,102.58,102.58,1166
20000601|2000-04-10 06:00,10,102.59,102.6,102.59,102.59,1329
20000601|2000-04-10 06:30,10,102.6,102.6,102.59,102.59,1009
20000601|2000-04-10 07:00,10,102.6,102.6,102.56,102.57,3997
20000601|2000-04-10 07:30,10,102.57,102.59,102.57,102.59,1617
20000601|2000-04-10 08:00,10,102.59,102.6,102.55,102.56,9557
20000601|2000-04-10 08:30,10,102.56,102.59,102.55,102.56,8512
20000601|2000-04-10 09:00,10,102.57,102.59,102.56,102.58,4911
20000601|2000-04-10 09:30,10,102.58,102.58,102.56,102.57,2413
20000601|2000-04-10 10:00,10,102.56,102.57,102.55,102.57,3486
20000601|2000-04-10 10:30,10,102.56,102.57,102.55,102.56,641
20000601|2000-04-10 11:00,10,102.55,102.56,102.54,102.54,1603
20000601|2000-04-10 11:30,10,102.55,102.56,102.54,102.55,787
20000601|2000-04-11 01:00,11,102.6,102.68,102.6,102.67,14495
20000601|2000-04-11 01:30,11,102.67,102.68,102.64,102.64,13339
20000601|2000-04-11 02:00,11,102.64,102.68,102.64,102.66,13280
20000601|2000-04-11 02:30,11,102.67,102.67,102.63,102.63,9825
20000601|2000-04-11 03:00,11,102.63,102.64,102.62,102.64,9982
20000601|2000-04-11 03:30,11,102.63,102.64,102.62,102.62,5918
20000601|2000-04-11 04:00,11,102.62,102.63,102.61,102.63,4304
20000601|2000-04-11 04:30,11,102.63,102.63,102.61,102.62,2728
20000601|2000-04-11 05:00,11,102.61,102.62,102.6,102.61,6252
20000601|2000-04-11 05:30,11,102.61,102.62,102.6,102.6,3063
20000601|2000-04-11 06:00,11,102.61,102.61,102.58,102.58,4501
20000601|2000-04-11 06:30,11,102.59,102.59,102.58,102.59,1741
20000601|2000-04-11 07:00,11,102.58,102.6,102.58,102.59,4127
20000601|2000-04-11 07:30,11,102.59,102.63,102.59,102.63,10177
20000601|2000-04-11 08:00,11,102.62,102.63,102.61,102.62,6603
20000601|2000-04-11 08:30,11,102.62,102.65,102.59,102.59,15359
20000601|2000-04-11 09:00,11,102.59,102.61,102.59,102.59,6553
20000601|2000-04-11 09:30,11,102.59,102.61,102.57,102.57,8068
20000601|2000-04-11 10:00,11,102.58,102.6,102.57,102.58,9729
20000601|2000-04-11 10:30,11,102.59,102.59,102.55,102.56,9328
20000601|2000-04-11 11:00,11,102.55,102.56,102.54,102.55,2768
20000601|2000-04-11 11:30,11,102.55,102.55,102.51,102.52,3049
20000601|2000-04-12 01:00,12,102.53,102.53,102.5,102.5,2547
20000601|2000-04-12 01:30,12,102.51,102.54,102.51,102.53,6218
20000601|2000-04-12 02:00,12,102.53,102.53,102.47,102.5,12081
20000601|2000-04-12 02:30,12,102.5,102.52,102.5,102.51,4190
20000601|2000-04-12 03:00,12,102.52,102.53,102.51,102.52,6208
20000601|2000-04-12 03:30,12,102.52,102.53,102.5,102.51,4243
20000601|2000-04-12 04:00,12,102.5,102.53,102.5,102.51,7695
20000601|2000-04-12 04:30,12,102.51,102.52,102.5,102.51,3907
20000601|2000-04-12 05:00,12,102.5,102.52,102.5,102.52,1876
20000601|2000-04-12 05:30,12,102.52,102.52,102.49,102.49,2975
20000601|2000-04-12 06:00,12,102.49,102.5,102.46,102.48,8090
20000601|2000-04-12 06:30,12,102.48,102.51,102.48,102.49,5756
20000601|2000-04-12 07:00,12,102.49,102.51,102.49,102.51,4909
20000601|2000-04-12 07:30,12,102.51,102.51,102.49,102.49,4349
20000601|2000-04-12 08:00,12,102.5,102.52,102.49,102.52,9762
20000601|2000-04-12 08:30,12,102.52,102.53,102.5,102.52,6094
20000601|2000-04-12 09:00,12,102.52,102.54,102.52,102.52,6945
20000601|2000-04-12 09:30,12,102.52,102.55,102.51,102.54,10092
20000601|2000-04-12 10:00,12,102.55,102.55,102.51,102.52,5528
20000601|2000-04-12 10:30,12,102.51,102.51,102.5,102.51,4355
20000601|2000-04-12 11:00,12,102.51,102.51,102.49,102.49,1956
20000601|2000-04-12 11:30,12,102.49,102.5,102.49,102.5,2403
20000601|2000-04-13 01:00,13,102.53,102.53,102.49,102.5,2568
20000601|2000-04-13 01:30,13,102.51,102.52,102.49,102.51,3489
20000601|2000-04-13 02:00,13,102.51,102.51,102.49,102.51,4447
20000601|2000-04-13 02:30,13,102.51,102.51,102.5,102.51,3250
20000601|2000-04-13 03:00,13,102.51,102.53,102.51,102.51,5575
20000601|2000-04-13 03:30,13,102.51,102.51,102.5,102.51,1908
20000601|2000-04-13 04:00,13,102.51,102.52,102.5,102.5,3667
20000601|2000-04-13 04:30,13,102.51,102.52,102.5,102.52,3834
20000601|2000-04-13 05:00,13,102.51,102.52,102.5,102.51,2259
20000601|2000-04-13 05:30,13,102.5,102.51,102.5,102.51,2607
20000601|2000-04-13 06:00,13,102.51,102.51,102.51,102.51,1332
20000601|2000-04-13 06:30,13,102.52,102.54,102.5,102.52,11068
20000601|2000-04-13 07:00,13,102.51,102.51,102.48,102.5,10822
20000601|2000-04-13 07:30,13,102.49,102.49,102.47,102.48,16091
20000601|2000-04-13 08:00,13,102.48,102.5,102.47,102.48,7701
20000601|2000-04-13 08:30,13,102.49,102.52,102.48,102.5,20839
20000601|2000-04-13 09:00,13,102.5,102.51,102.47,102.51,7948
20000601|2000-04-13 09:30,13,102.51,102.52,102.5,102.51,6809
20000601|2000-04-13 10:00,13,102.51,102.51,102.49,102.5,3051
20000601|2000-04-13 10:30,13,102.49,102.51,102.48,102.49,2053
20000601|2000-04-13 11:00,13,102.48,102.49,102.47,102.48,1766
20000601|2000-04-13 11:30,13,102.47,102.49,102.46,102.48,2283
20000601|2000-04-14 01:00,14,102.52,102.53,102.51,102.51,2370
20000601|2000-04-14 01:30,14,102.51,102.52,102.51,102.51,1580
20000601|2000-04-14 02:00,14,102.51,102.52,102.5,102.5,987
20000601|2000-04-14 02:30,14,102.51,102.51,102.5,102.51,1107
20000601|2000-04-14 03:00,14,102.5,102.51,102.5,102.51,1894
20000601|2000-04-14 03:30,14,102.51,102.51,102.49,102.5,4473
20000601|2000-04-14 04:00,14,102.5,102.5,102.48,102.48,5039
20000601|2000-04-14 04:30,14,102.49,102.49,102.47,102.47,4676
20000601|2000-04-14 05:00,14,102.47,102.48,102.45,102.46,8225
20000601|2000-04-14 05:30,14,102.47,102.47,102.46,102.46,1074
20000601|2000-04-14 06:00,14,102.46,102.47,102.46,102.47,3106
20000601|2000-04-14 06:30,14,102.46,102.46,102.42,102.43,6399
20000601|2000-04-14 07:00,14,102.43,102.46,102.4,102.42,10572
20000601|2000-04-14 07:30,14,102.42,102.47,102.41,102.45,17176
20000601|2000-04-14 08:00,14,102.46,102.47,102.44,102.44,12136
20000601|2000-04-14 08:30,14,102.44,102.46,102.43,102.46,25631
20000601|2000-04-14 09:00,14,102.47,102.48,102.43,102.46,22570
20000601|2000-04-14 09:30,14,102.46,102.47,102.45,102.46,9477
20000601|2000-04-14 10:00,14,102.46,102.48,102.45,102.48,4345
20000601|2000-04-14 10:30,14,102.48,102.51,102.48,102.5,5381
20000601|2000-04-14 11:00,14,102.5,102.53,102.49,102.5,3523
20000601|2000-04-14 11:30,14,102.5,102.51,102.48,102.48,2184
20000601|2000-04-17 01:00,17,102.59,102.67,102.59,102.65,14117
20000601|2000-04-17 01:30,17,102.65,102.65,102.62,102.64,12703
20000601|2000-04-17 02:00,17,102.64,102.66,102.62,102.64,11035
20000601|2000-04-17 02:30,17,102.63,102.64,102.6,102.61,15549
20000601|2000-04-17 03:00,17,102.61,102.61,102.59,102.59,5593
20000601|2000-04-17 03:30,17,102.59,102.59,102.57,102.58,11670
20000601|2000-04-17 04:00,17,102.58,102.58,102.56,102.57,5690
20000601|2000-04-17 04:30,17,102.57,102.58,102.55,102.57,7792
20000601|2000-04-17 05:00,17,102.56,102.57,102.55,102.56,7107
20000601|2000-04-17 05:30,17,102.56,102.59,102.56,102.58,7366
20000601|2000-04-17 06:00,17,102.58,102.58,102.56,102.57,3769
20000601|2000-04-17 06:30,17,102.57,102.57,102.54,102.55,2572
20000601|2000-04-17 07:00,17,102.54,102.57,102.54,102.57,7305
20000601|2000-04-17 07:30,17,102.56,102.58,102.56,102.58,6252
20000601|2000-04-17 08:00,17,102.58,102.58,102.57,102.57,2628
20000601|2000-04-17 08:30,17,102.58,102.58,102.53,102.54,11456
20000601|2000-04-17 09:00,17,102.54,102.56,102.53,102.56,8857
20000601|2000-04-17 09:30,17,102.56,102.56,102.52,102.53,8146
20000601|2000-04-17 10:00,17,102.54,102.54,102.53,102.54,4076
20000601|2000-04-17 10:30,17,102.54,102.57,102.54,102.56,2721
20000601|2000-04-17 11:00,17,102.57,102.57,102.55,102.57,1437
20000601|2000-04-17 11:30,17,102.58,102.6,102.57,102.58,3930
20000601|2000-04-18 01:00,18,102.51,102.52,102.49,102.51,5916
20000601|2000-04-18 01:30,18,102.51,102.51,102.49,102.5,4364
20000601|2000-04-18 02:00,18,102.5,102.51,102.48,102.5,10878
20000601|2000-04-18 02:30,18,102.5,102.53,102.5,102.51,8908
20000601|2000-04-18 03:00,18,102.51,102.52,102.5,102.51,6725
20000601|2000-04-18 03:30,18,102.51,102.53,102.51,102.53,5828
20000601|2000-04-18 04:00,18,102.52,102.53,102.52,102.53,3078
20000601|2000-04-18 04:30,18,102.52,102.54,102.52,102.52,10139
20000601|2000-04-18 05:00,18,102.53,102.53,102.52,102.53,1969
20000601|2000-04-18 05:30,18,102.53,102.53,102.52,102.52,2486
20000601|2000-04-18 06:00,18,102.53,102.54,102.52,102.53,2236
20000601|2000-04-18 06:30,18,102.53,102.53,102.52,102.52,26
20000601|2000-04-18 07:00,18,102.52,102.53,102.52,102.53,2402
20000601|2000-04-18 07:30,18,102.53,102.54,102.52,102.54,4830
20000601|2000-04-18 08:00,18,102.53,102.53,102.51,102.52,2005
20000601|2000-04-18 08:30,18,102.51,102.53,102.5,102.52,6216
20000601|2000-04-18 09:00,18,102.51,102.53,102.5,102.52,6005
20000601|2000-04-18 09:30,18,102.52,102.54,102.52,102.52,2700
20000601|2000-04-18 10:00,18,102.52,102.53,102.5,102.51,2867
20000601|2000-04-18 10:30,18,102.51,102.51,102.5,102.51,1077
20000601|2000-04-18 11:00,18,102.52,102.53,102.51,102.53,579
20000601|2000-04-18 11:30,18,102.52,102.54,102.52,102.53,1859
20000601|2000-04-19 01:00,19,102.52,102.52,102.47,102.47,3406
20000601|2000-04-19 01:30,19,102.48,102.48,102.46,102.47,6550
20000601|2000-04-19 02:00,19,102.46,102.48,102.46,102.48,5559
20000601|2000-04-19 02:30,19,102.48,102.48,102.47,102.48,2380
20000601|2000-04-19 03:00,19,102.47,102.48,102.47,102.48,6310
20000601|2000-04-19 03:30,19,102.48,102.48,102.47,102.47,3755
20000601|2000-04-19 04:00,19,102.48,102.48,102.46,102.47,6184
20000601|2000-04-19 04:30,19,102.48,102.48,102.47,102.47,3598
20000601|2000-04-19 05:00,19,102.47,102.48,102.47,102.48,1221
20000601|2000-04-19 05:30,19,102.48,102.48,102.47,102.48,1903
20000601|2000-04-19 06:00,19,102.47,102.49,102.47,102.48,1667
20000601|2000-04-19 06:30,19,102.48,102.48,102.47,102.47,565
20000601|2000-04-19 07:00,19,102.47,102.48,102.47,102.47,1732
20000601|2000-04-19 07:30,19,102.47,102.47,102.46,102.47,1802
20000601|2000-04-19 08:00,19,102.47,102.48,102.46,102.46,4093
20000601|2000-04-19 08:30,19,102.47,102.49,102.47,102.48,5503
20000601|2000-04-19 09:00,19,102.47,102.49,102.47,102.47,4090
20000601|2000-04-19 09:30,19,102.47,102.48,102.44,102.45,8257
20000601|2000-04-19 10:00,19,102.45,102.47,102.45,102.45,5490
20000601|2000-04-19 10:30,19,102.46,102.46,102.43,102.44,4122
20000601|2000-04-19 11:00,19,102.44,102.45,102.44,102.45,1030
20000601|2000-04-19 11:30,19,102.45,102.45,102.44,102.44,1615
20000601|2000-04-20 01:00,20,102.47,102.47,102.45,102.46,1586
20000601|2000-04-20 01:30,20,102.46,102.47,102.46,102.46,2404
20000601|2000-04-20 02:00,20,102.46,102.46,102.45,102.46,2009
20000601|2000-04-20 02:30,20,102.46,102.46,102.44,102.45,1643
20000601|2000-04-20 03:00,20,102.44,102.44,102.42,102.43,5446
20000601|2000-04-20 03:30,20,102.43,102.43,102.42,102.43,4047
20000601|2000-04-20 04:00,20,102.43,102.43,102.4,102.42,6325
20000601|2000-04-20 04:30,20,102.42,102.43,102.42,102.43,404
20000601|2000-04-20 05:00,20,102.43,102.44,102.42,102.43,3091
20000601|2000-04-20 05:30,20,102.43,102.43,102.43,102.43,1258
20000601|2000-04-20 06:00,20,102.42,102.43,102.41,102.42,3968
20000601|2000-04-20 06:30,20,102.42,102.42,102.41,102.42,2122
20000601|2000-04-20 07:00,20,102.42,102.42,102.41,102.41,2919
20000601|2000-04-20 07:30,20,102.41,102.42,102.41,102.41,2579
20000601|2000-04-20 08:00,20,102.4,102.42,102.4,102.41,2478
20000601|2000-04-20 08:30,20,102.41,102.42,102.4,102.4,2289
20000601|2000-04-20 09:00,20,102.41,102.41,102.38,102.38,7263
20000601|2000-04-20 09:30,20,102.37,102.38,102.35,102.37,8286
20000601|2000-04-20 10:00,20,102.37,102.37,102.34,102.35,5955
20000601|2000-04-20 10:30,20,102.34,102.34,102.33,102.34,3147
20000601|2000-04-20 11:00,20,102.34,102.35,102.34,102.35,1397
20000601|2000-04-20 11:30,20,102.34,102.35,102.34,102.34,460
20000601|2000-04-25 01:00,25,102.32,102.34,102.31,102.32,4421
20000601|2000-04-25 01:30,25,102.33,102.33,102.31,102.33,4461
20000601|2000-04-25 02:00,25,102.33,102.35,102.32,102.32,4111
20000601|2000-04-25 02:30,25,102.33,102.35,102.33,102.34,4933
20000601|2000-04-25 03:00,25,102.34,102.35,102.34,102.35,2778
20000601|2000-04-25 03:30,25,102.34,102.34,102.32,102.32,3986
20000601|2000-04-25 04:00,25,102.32,102.33,102.32,102.32,5785
20000601|2000-04-25 04:30,25,102.32,102.33,102.3,102.3,6316
20000601|2000-04-25 05:00,25,102.3,102.31,102.27,102.29,14992
20000601|2000-04-25 05:30,25,102.29,102.29,102.27,102.28,6094
20000601|2000-04-25 06:00,25,102.27,102.28,102.25,102.26,4730
20000601|2000-04-25 06:30,25,102.26,102.27,102.24,102.27,6698
20000601|2000-04-25 07:00,25,102.28,102.29,102.27,102.29,5256
20000601|2000-04-25 07:30,25,102.29,102.29,102.26,102.27,5998
20000601|2000-04-25 08:00,25,102.27,102.3,102.27,102.28,11487
20000601|2000-04-25 08:30,25,102.28,102.28,102.27,102.27,4074
20000601|2000-04-25 09:00,25,102.27,102.29,102.26,102.28,7852
20000601|2000-04-25 09:30,25,102.28,102.3,102.27,102.29,3787
20000601|2000-04-25 10:00,25,102.28,102.28,102.26,102.27,4597
20000601|2000-04-25 10:30,25,102.28,102.28,102.27,102.28,1347
20000601|2000-04-25 11:00,25,102.27,102.27,102.25,102.27,1604
20000601|2000-04-25 11:30,25,102.26,102.26,102.24,102.24,2312
20000601|2000-04-26 01:00,26,102.22,102.24,102.19,102.24,11236
20000601|2000-04-26 01:30,26,102.23,102.24,102.2,102.23,9426
20000601|2000-04-26 02:00,26,102.24,102.24,102.22,102.23,14195
20000601|2000-04-26 02:30,26,102.23,102.26,102.23,102.24,12752
20000601|2000-04-26 03:00,26,102.25,102.27,102.25,102.26,8821
20000601|2000-04-26 03:30,26,102.25,102.26,102.23,102.25,10249
20000601|2000-04-26 04:00,26,102.24,102.26,102.24,102.25,6140
20000601|2000-04-26 04:30,26,102.25,102.26,102.25,102.25,3290
20000601|2000-04-26 05:00,26,102.25,102.26,102.24,102.25,5628
20000601|2000-04-26 05:30,26,102.25,102.25,102.24,102.25,4096
20000601|2000-04-26 06:00,26,102.24,102.26,102.24,102.26,1896
20000601|2000-04-26 06:30,26,102.26,102.26,102.25,102.25,2269
20000601|2000-04-26 07:00,26,102.25,102.25,102.24,102.24,3469
20000601|2000-04-26 07:30,26,102.24,102.27,102.24,102.26,7854
20000601|2000-04-26 08:00,26,102.26,102.26,102.25,102.26,3140
20000601|2000-04-26 08:30,26,102.26,102.28,102.25,102.27,5683
20000601|2000-04-26 09:00,26,102.27,102.3,102.26,102.3,10630
20000601|2000-04-26 09:30,26,102.29,102.31,102.28,102.3,8680
20000601|2000-04-26 10:00,26,102.3,102.35,102.3,102.35,15189
20000601|2000-04-26 10:30,26,102.35,102.35,102.32,102.34,3297
20000601|2000-04-26 11:00,26,102.34,102.36,102.33,102.33,4238
20000601|2000-04-26 11:30,26,102.32,102.34,102.31,102.33,2349
20000601|2000-04-27 01:00,27,102.3,102.3,102.29,102.3,2468
20000601|2000-04-27 01:30,27,102.29,102.31,102.29,102.3,4927
20000601|2000-04-27 02:00,27,102.3,102.3,102.27,102.29,6945
20000601|2000-04-27 02:30,27,102.28,102.29,102.27,102.29,7679
20000601|2000-04-27 03:00,27,102.28,102.3,102.28,102.29,5562
20000601|2000-04-27 03:30,27,102.3,102.33,102.3,102.32,7564
20000601|2000-04-27 04:00,27,102.32,102.32,102.31,102.31,3992
20000601|2000-04-27 04:30,27,102.3,102.31,102.3,102.3,5721
20000601|2000-04-27 05:00,27,102.3,102.31,102.29,102.29,1312
20000601|2000-04-27 05:30,27,102.29,102.3,102.29,102.29,2111
20000601|2000-04-27 06:00,27,102.3,102.32,102.29,102.32,2928
20000601|2000-04-27 06:30,27,102.31,102.33,102.24,102.28,22548
20000601|2000-04-27 07:00,27,102.29,102.31,102.26,102.28,11894
20000601|2000-04-27 07:30,27,102.28,102.38,102.28,102.37,25993
20000601|2000-04-27 08:00,27,102.37,102.38,102.32,102.34,17483
20000601|2000-04-27 08:30,27,102.35,102.35,102.28,102.3,16559
20000601|2000-04-27 09:00,27,102.3,102.3,102.24,102.28,18591
20000601|2000-04-27 09:30,27,102.28,102.29,102.24,102.25,9651
20000601|2000-04-27 10:00,27,102.25,102.27,102.23,102.26,10575
20000601|2000-04-27 10:30,27,102.26,102.26,102.23,102.24,4199
20000601|2000-04-27 11:00,27,102.24,102.24,102.2,102.23,5201
20000601|2000-04-27 11:30,27,102.24,102.24,102.21,102.22,3592
20000601|2000-04-28 01:00,28,102.23,102.23,102.2,102.22,2763
20000601|2000-04-28 01:30,28,102.23,102.24,102.22,102.22,5675
20000601|2000-04-28 02:00,28,102.22,102.23,102.2,102.21,5752
20000601|2000-04-28 02:30,28,102.21,102.22,102.2,102.21,6115
20000601|2000-04-28 03:00,28,102.2,102.21,102.19,102.2,12505
20000601|2000-04-28 03:30,28,102.2,102.22,102.2,102.21,7987
20000601|2000-04-28 04:00,28,102.21,102.22,102.19,102.21,3482
20000601|2000-04-28 04:30,28,102.21,102.22,102.21,102.21,3515
20000601|2000-04-28 05:00,28,102.21,102.21,102.19,102.21,4794
20000601|2000-04-28 05:30,28,102.21,102.21,102.19,102.19,4924
20000601|2000-04-28 06:00,28,102.2,102.2,102.18,102.18,2762
20000601|2000-04-28 06:30,28,102.18,102.2,102.18,102.19,2257
20000601|2000-04-28 07:00,28,102.19,102.2,102.18,102.19,5056
20000601|2000-04-28 07:30,28,102.19,102.21,102.19,102.21,8722
20000601|2000-04-28 08:00,28,102.21,102.22,102.19,102.2,11167
20000601|2000-04-28 08:30,28,102.2,102.23,102.2,102.22,5598
20000601|2000-04-28 09:00,28,102.22,102.25,102.22,102.24,4868
20000601|2000-04-28 09:30,28,102.23,102.25,102.22,102.23,9971
20000601|2000-04-28 10:00,28,102.23,102.25,102.23,102.24,6660
20000601|2000-04-28 10:30,28,102.24,102.24,102.21,102.22,3260
20000601|2000-04-28 11:00,28,102.22,102.23,102.22,102.23,527
20000601|2000-04-28 11:30,28,102.22,102.24,102.21,102.23,1579
20000601|2000-05-02 01:00,2,102.2,102.22,102.2,102.21,913
20000601|2000-05-02 01:30,2,102.21,102.22,102.2,102.21,2691
20000601|2000-05-02 02:00,2,102.21,102.22,102.2,102.2,2696
20000601|2000-05-02 02:30,2,102.2,102.2,102.17,102.17,6450
20000601|2000-05-02 03:00,2,102.17,102.19,102.16,102.17,8840
20000601|2000-05-02 03:30,2,102.17,102.18,102.16,102.17,5098
20000601|2000-05-02 04:00,2,102.16,102.17,102.13,102.14,7128
20000601|2000-05-02 04:30,2,102.14,102.16,102.14,102.15,2525
20000601|2000-05-02 05:00,2,102.16,102.16,102.12,102.13,8455
20000601|2000-05-02 05:30,2,102.12,102.13,102.07,102.08,14135
20000601|2000-05-02 06:00,2,102.09,102.1,102.08,102.09,7077
20000601|2000-05-02 06:30,2,102.1,102.1,102.08,102.09,1466
20000601|2000-05-02 07:00,2,102.09,102.1,102.08,102.08,3988
20000601|2000-05-02 07:30,2,102.09,102.12,102.09,102.11,8305
20000601|2000-05-02 08:00,2,102.11,102.11,102.1,102.1,3643
20000601|2000-05-02 08:30,2,102.1,102.11,102.09,102.09,4719
20000601|2000-05-02 09:00,2,102.09,102.09,102.07,102.08,7690
20000601|2000-05-02 09:30,2,102.09,102.09,102.06,102.08,5939
20000601|2000-05-02 10:00,2,102.07,102.08,102.04,102.07,9403
20000601|2000-05-02 10:30,2,102.08,102.08,102.05,102.05,3204
20000601|2000-05-02 11:00,2,102.05,102.06,102.04,102.06,2188
20000601|2000-05-02 11:30,2,102.05,102.05,102.03,102.03,2909
20000601|2000-05-03 01:00,3,102.01,102.04,102.01,102.02,3506
20000601|2000-05-03 01:30,3,102.02,102.03,102.01,102.03,6012
20000601|2000-05-03 02:00,3,102.03,102.05,102,102.01,15953
20000601|2000-05-03 02:30,3,102.01,102.03,102,102.02,7670
20000601|2000-05-03 03:00,3,102.03,102.03,102,102.01,10988
20000601|2000-05-03 03:30,3,102.01,102.04,102,102.04,8712
20000601|2000-05-03 04:00,3,102.04,102.04,102.02,102.03,5928
20000601|2000-05-03 04:30,3,102.04,102.04,102.02,102.02,6604
20000601|2000-05-03 05:00,3,102.02,102.02,102.01,102.01,3001
20000601|2000-05-03 05:30,3,102.01,102.03,102,102.01,3999
20000601|2000-05-03 06:00,3,102.01,102.01,101.97,101.98,9409
20000601|2000-05-03 06:30,3,101.98,102,101.98,101.98,6267
20000601|2000-05-03 07:00,3,101.98,101.99,101.95,101.97,16783
20000601|2000-05-03 07:30,3,101.97,101.99,101.95,101.96,14252
20000601|2000-05-03 08:00,3,101.97,102,101.95,101.99,13142
20000601|2000-05-03 08:30,3,101.99,102.01,101.97,101.99,12102
20000601|2000-05-03 09:00,3,101.98,102,101.98,101.98,5458
20000601|2000-05-03 09:30,3,101.98,101.98,101.94,101.95,13743
20000601|2000-05-03 10:00,3,101.96,101.96,101.92,101.95,13455
20000601|2000-05-03 10:30,3,101.95,101.96,101.93,101.93,3260
20000601|2000-05-03 11:00,3,101.93,101.95,101.93,101.95,2085
20000601|2000-05-03 11:30,3,101.94,101.95,101.94,101.94,1187
20000601|2000-05-04 01:00,4,101.9,101.92,101.87,101.88,11068
20000601|2000-05-04 01:30,4,101.89,101.91,101.88,101.89,11352
20000601|2000-05-04 02:00,4,101.89,101.89,101.8,101.82,25145
20000601|2000-05-04 02:30,4,101.82,101.87,101.81,101.84,20024
20000601|2000-05-04 03:00,4,101.83,101.85,101.83,101.84,10262
20000601|2000-05-04 03:30,4,101.84,101.84,101.81,101.82,9525
20000601|2000-05-04 04:00,4,101.82,101.83,101.78,101.79,17372
20000601|2000-05-04 04:30,4,101.8,101.82,101.78,101.81,18295
20000601|2000-05-04 05:00,4,101.81,101.83,101.8,101.82,10959
20000601|2000-05-04 05:30,4,101.83,101.85,101.82,101.84,12913
20000601|2000-05-04 06:00,4,101.84,101.85,101.83,101.84,3545
20000601|2000-05-04 06:30,4,101.85,101.85,101.82,101.83,3732
20000601|2000-05-04 07:00,4,101.84,101.86,101.83,101.83,8819
20000601|2000-05-04 07:30,4,101.84,101.87,101.84,101.85,9127
20000601|2000-05-04 08:00,4,101.85,101.85,101.83,101.85,10884
20000601|2000-05-04 08:30,4,101.84,101.88,101.83,101.85,12117
20000601|2000-05-04 09:00,4,101.84,101.86,101.84,101.85,5711
20000601|2000-05-04 09:30,4,101.86,101.86,101.83,101.85,2614
20000601|2000-05-04 10:00,4,101.86,101.86,101.84,101.84,1946
20000601|2000-05-04 10:30,4,101.84,101.85,101.83,101.83,2675
20000601|2000-05-04 11:00,4,101.83,101.83,101.82,101.83,4131
20000601|2000-05-04 11:30,4,101.84,101.84,101.81,101.82,1314
20000601|2000-05-05 01:00,5,101.79,101.8,101.78,101.79,2086
20000601|2000-05-05 01:30,5,101.8,101.83,101.8,101.81,10801
20000601|2000-05-05 02:00,5,101.81,101.81,101.78,101.8,8790
20000601|2000-05-05 02:30,5,101.8,101.82,101.8,101.8,9637
20000601|2000-05-05 03:00,5,101.81,101.83,101.81,101.82,9371
20000601|2000-05-05 03:30,5,101.82,101.88,101.82,101.87,13214
20000601|2000-05-05 04:00,5,101.87,101.9,101.87,101.88,13277
20000601|2000-05-05 04:30,5,101.88,101.9,101.87,101.9,7802
20000601|2000-05-05 05:00,5,101.9,101.91,101.89,101.89,12574
20000601|2000-05-05 05:30,5,101.89,101.9,101.88,101.89,3679
20000601|2000-05-05 06:00,5,101.89,101.89,101.88,101.89,3195
20000601|2000-05-05 06:30,5,101.89,101.9,101.89,101.9,2762
20000601|2000-05-05 07:00,5,101.89,101.9,101.87,101.88,8310
20000601|2000-05-05 07:30,5,101.88,101.89,101.83,101.86,24837
20000601|2000-05-05 08:00,5,101.86,101.87,101.84,101.86,13190
20000601|2000-05-05 08:30,5,101.86,101.87,101.85,101.86,7713
20000601|2000-05-05 09:00,5,101.86,101.88,101.85,101.86,10082
20000601|2000-05-05 09:30,5,101.85,101.86,101.84,101.84,6195
20000601|2000-05-05 10:00,5,101.85,101.85,101.81,101.82,10918
20000601|2000-05-05 10:30,5,101.82,101.84,101.81,101.83,6293
20000601|2000-05-05 11:00,5,101.83,101.84,101.82,101.83,2612
20000601|2000-05-05 11:30,5,101.83,101.83,101.82,101.83,1930
20000601|2000-05-08 01:00,8,101.8,101.88,101.8,101.87,3714
20000601|2000-05-08 01:30,8,101.87,101.89,101.87,101.87,5794
20000601|2000-05-08 02:00,8,101.87,101.87,101.84,101.85,4515
20000601|2000-05-08 02:30,8,101.86,101.86,101.85,101.86,2302
20000601|2000-05-08 03:00,8,101.86,101.89,101.86,101.88,5274
20000601|2000-05-08 03:30,8,101.88,101.89,101.86,101.88,6629
20000601|2000-05-08 04:00,8,101.88,101.89,101.87,101.89,7542
20000601|2000-05-08 04:30,8,101.88,101.9,101.87,101.88,6587
20000601|2000-05-08 05:00,8,101.88,101.88,101.83,101.85,12702
20000601|2000-05-08 05:30,8,101.86,101.86,101.84,101.84,2891
20000601|2000-05-08 06:00,8,101.83,101.86,101.82,101.86,5372
20000601|2000-05-08 06:30,8,101.85,101.85,101.84,101.85,1964
20000601|2000-05-08 07:00,8,101.85,101.88,101.85,101.87,5448
20000601|2000-05-08 07:30,8,101.87,101.88,101.86,101.86,7363
20000601|2000-05-08 08:00,8,101.86,101.89,101.86,101.87,9389
20000601|2000-05-08 08:30,8,101.87,101.88,101.86,101.87,2022
20000601|2000-05-08 09:00,8,101.86,101.89,101.86,101.88,8279
20000601|2000-05-08 09:30,8,101.88,101.88,101.86,101.87,7628
20000601|2000-05-08 10:00,8,101.87,101.89,101.87,101.88,3789
20000601|2000-05-08 10:30,8,101.88,101.88,101.87,101.88,2907
20000601|2000-05-08 11:00,8,101.88,101.9,101.88,101.88,994
20000601|2000-05-08 11:30,8,101.89,101.89,101.87,101.87,927
20000601|2000-05-09 01:00,9,101.85,101.87,101.85,101.86,4513
20000601|2000-05-09 01:30,9,101.86,101.87,101.85,101.85,2293
20000601|2000-05-09 02:00,9,101.85,101.88,101.85,101.87,4111
20000601|2000-05-09 02:30,9,101.88,101.89,101.87,101.88,6014
20000601|2000-05-09 03:00,9,101.89,101.9,101.88,101.89,7399
20000601|2000-05-09 03:30,9,101.9,101.91,101.88,101.89,9087
20000601|2000-05-09 04:00,9,101.89,101.91,101.89,101.9,9449
20000601|2000-05-09 04:30,9,101.9,101.91,101.88,101.89,4673
20000601|2000-05-09 05:00,9,101.88,101.9,101.88,101.88,12070
20000601|2000-05-09 05:30,9,101.88,101.89,101.87,101.88,4106
20000601|2000-05-09 06:00,9,101.88,101.89,101.88,101.89,1638
20000601|2000-05-09 06:30,9,101.88,101.89,101.87,101.88,4509
20000601|2000-05-09 07:00,9,101.87,101.89,101.87,101.88,2881
20000601|2000-05-09 07:30,9,101.88,101.9,101.88,101.89,4026
20000601|2000-05-09 08:00,9,101.89,101.9,101.87,101.88,5136
20000601|2000-05-09 08:30,9,101.88,101.89,101.87,101.88,8196
20000601|2000-05-09 09:00,9,101.89,101.89,101.87,101.89,6836
20000601|2000-05-09 09:30,9,101.9,101.92,101.9,101.92,8707
20000601|2000-05-09 10:00,9,101.92,101.93,101.91,101.93,7576
20000601|2000-05-09 10:30,9,101.93,101.95,101.92,101.93,4808
20000601|2000-05-09 11:00,9,101.93,101.98,101.93,101.97,5181
20000601|2000-05-09 11:30,9,101.97,101.98,101.95,101.97,3632
20000601|2000-05-10 01:00,10,101.98,101.99,101.94,101.96,9511
20000601|2000-05-10 01:30,10,101.95,101.97,101.94,101.97,10503
20000601|2000-05-10 02:00,10,101.97,101.99,101.95,101.98,11869
20000601|2000-05-10 02:30,10,101.98,102,101.97,101.97,9492
20000601|2000-05-10 03:00,10,101.97,101.98,101.96,101.98,3934
20000601|2000-05-10 03:30,10,101.97,101.98,101.95,101.97,5355
20000601|2000-05-10 04:00,10,101.96,101.97,101.96,101.97,1126
20000601|2000-05-10 04:30,10,101.96,101.97,101.96,101.96,5473
20000601|2000-05-10 05:00,10,101.96,101.97,101.95,101.97,4270
20000601|2000-05-10 05:30,10,101.97,101.97,101.96,101.96,3956
20000601|2000-05-10 06:00,10,101.96,101.96,101.95,101.95,363
20000601|2000-05-10 06:30,10,101.95,101.95,101.94,101.94,912
20000601|2000-05-10 07:00,10,101.95,101.96,101.94,101.96,5448
20000601|2000-05-10 07:30,10,101.96,101.97,101.95,101.97,6373
20000601|2000-05-10 08:00,10,101.96,101.97,101.96,101.97,4376
20000601|2000-05-10 08:30,10,101.97,101.98,101.96,101.97,6147
20000601|2000-05-10 09:00,10,101.97,102.02,101.97,102,21118
20000601|2000-05-10 09:30,10,102,102.02,101.99,102.01,10182
20000601|2000-05-10 10:00,10,102.01,102.02,101.99,101.99,9519
20000601|2000-05-10 10:30,10,101.99,102,101.99,101.99,3928
20000601|2000-05-10 11:00,10,101.99,101.99,101.97,101.97,3984
20000601|2000-05-10 11:30,10,101.97,101.98,101.97,101.98,1335
20000601|2000-05-11 01:00,11,102.04,102.04,102.01,102.01,9770
20000601|2000-05-11 01:30,11,102.01,102.03,102.01,102.02,6253
20000601|2000-05-11 02:00,11,102.01,102.01,101.97,101.99,15083
20000601|2000-05-11 02:30,11,101.98,101.99,101.96,101.97,10139
20000601|2000-05-11 03:00,11,101.98,101.99,101.96,101.98,7355
20000601|2000-05-11 03:30,11,101.98,101.99,101.96,101.97,7326
20000601|2000-05-11 04:00,11,101.97,101.97,101.95,101.96,7401
20000601|2000-05-11 04:30,11,101.96,101.96,101.94,101.95,6084
20000601|2000-05-11 05:00,11,101.94,101.96,101.94,101.96,4634
20000601|2000-05-11 05:30,11,101.96,101.96,101.93,101.94,5475
20000601|2000-05-11 06:00,11,101.94,101.94,101.91,101.94,8187
20000601|2000-05-11 06:30,11,101.94,101.97,101.91,101.93,13116
20000601|2000-05-11 07:00,11,101.93,101.94,101.9,101.92,15389
20000601|2000-05-11 07:30,11,101.93,101.93,101.88,101.9,21060
20000601|2000-05-11 08:00,11,101.9,101.9,101.82,101.86,29334
20000601|2000-05-11 08:30,11,101.85,101.87,101.83,101.83,15942
20000601|2000-05-11 09:00,11,101.83,101.84,101.79,101.81,18687
20000601|2000-05-11 09:30,11,101.81,101.81,101.74,101.78,34986
20000601|2000-05-11 10:00,11,101.78,101.79,101.75,101.78,18067
20000601|2000-05-11 10:30,11,101.77,101.78,101.76,101.78,4981
20000601|2000-05-11 11:00,11,101.78,101.79,101.77,101.78,2571
20000601|2000-05-11 11:30,11,101.78,101.79,101.75,101.76,2498
20000601|2000-05-12 01:00,12,101.79,101.79,101.75,101.77,6958
20000601|2000-05-12 01:30,12,101.78,101.78,101.69,101.72,18639
20000601|2000-05-12 02:00,12,101.72,101.73,101.71,101.71,16260
20000601|2000-05-12 02:30,12,101.71,101.72,101.65,101.69,24974
20000601|2000-05-12 03:00,12,101.69,101.72,101.68,101.71,14471
20000601|2000-05-12 03:30,12,101.71,101.73,101.71,101.73,10638
20000601|2000-05-12 04:00,12,101.73,101.74,101.71,101.71,8055
20000601|2000-05-12 04:30,12,101.72,101.74,101.71,101.73,4302
20000601|2000-05-12 05:00,12,101.74,101.77,101.74,101.75,10682
20000601|2000-05-12 05:30,12,101.76,101.77,101.75,101.75,5447
20000601|2000-05-12 06:00,12,101.75,101.77,101.75,101.76,1950
20000601|2000-05-12 06:30,12,101.77,101.77,101.74,101.75,2608
20000601|2000-05-12 07:00,12,101.76,101.76,101.75,101.76,3915
20000601|2000-05-12 07:30,12,101.75,101.76,101.72,101.76,21845
20000601|2000-05-12 08:00,12,101.76,101.76,101.73,101.74,9600
20000601|2000-05-12 08:30,12,101.75,101.75,101.73,101.74,3570
20000601|2000-05-12 09:00,12,101.74,101.76,101.73,101.75,10822
20000601|2000-05-12 09:30,12,101.74,101.78,101.74,101.75,8340
20000601|2000-05-12 10:00,12,101.74,101.75,101.72,101.72,5758
20000601|2000-05-12 10:30,12,101.72,101.72,101.69,101.7,3914
20000601|2000-05-12 11:00,12,101.7,101.72,101.69,101.71,2719
20000601|2000-05-12 11:30,12,101.71,101.72,101.69,101.69,2671
20000601|2000-05-15 01:00,15,101.72,101.74,101.71,101.72,5212
20000601|2000-05-15 01:30,15,101.73,101.74,101.71,101.73,6557
20000601|2000-05-15 02:00,15,101.73,101.75,101.72,101.75,5835
20000601|2000-05-15 02:30,15,101.75,101.75,101.73,101.73,4894
20000601|2000-05-15 03:00,15,101.73,101.75,101.73,101.74,5186
20000601|2000-05-15 03:30,15,101.74,101.76,101.74,101.76,6300
20000601|2000-05-15 04:00,15,101.75,101.76,101.73,101.75,5108
20000601|2000-05-15 04:30,15,101.74,101.76,101.74,101.75,5078
20000601|2000-05-15 05:00,15,101.75,101.75,101.73,101.74,3098
20000601|2000-05-15 05:30,15,101.75,101.75,101.74,101.74,1426
20000601|2000-05-15 06:00,15,101.73,101.75,101.73,101.74,4220
20000601|2000-05-15 06:30,15,101.75,101.76,101.74,101.75,2567
20000601|2000-05-15 07:00,15,101.75,101.76,101.74,101.75,6004
20000601|2000-05-15 07:30,15,101.76,101.8,101.76,101.79,12249
20000601|2000-05-15 08:00,15,101.8,101.82,101.79,101.81,19202
20000601|2000-05-15 08:30,15,101.82,101.84,101.81,101.82,8511
20000601|2000-05-15 09:00,15,101.81,101.83,101.81,101.83,7299
20000601|2000-05-15 09:30,15,101.83,101.86,101.83,101.86,11645
20000601|2000-05-15 10:00,15,101.86,101.87,101.84,101.84,5715
20000601|2000-05-15 10:30,15,101.85,101.85,101.84,101.84,1786
20000601|2000-05-15 11:00,15,101.84,101.85,101.83,101.83,4237
20000601|2000-05-15 11:30,15,101.83,101.83,101.81,101.83,1423
20000601|2000-05-16 01:00,16,101.82,101.84,101.82,101.83,6157
20000601|2000-05-16 01:30,16,101.83,101.83,101.79,101.82,14219
20000601|2000-05-16 02:00,16,101.82,101.83,101.79,101.79,12965
20000601|2000-05-16 02:30,16,101.79,101.81,101.78,101.78,5351
20000601|2000-05-16 03:00,16,101.78,101.8,101.78,101.78,6483
20000601|2000-05-16 03:30,16,101.78,101.79,101.77,101.78,5237
20000601|2000-05-16 04:00,16,101.79,101.8,101.78,101.79,6393
20000601|2000-05-16 04:30,16,101.79,101.79,101.75,101.76,8375
20000601|2000-05-16 05:00,16,101.76,101.77,101.74,101.77,11085
20000601|2000-05-16 05:30,16,101.76,101.77,101.76,101.76,2257
20000601|2000-05-16 06:00,16,101.76,101.77,101.76,101.76,2574
20000601|2000-05-16 06:30,16,101.77,101.78,101.76,101.76,2513
20000601|2000-05-16 07:00,16,101.77,101.81,101.77,101.79,4351
20000601|2000-05-16 07:30,16,101.78,101.81,101.78,101.79,15427
20000601|2000-05-16 08:00,16,101.79,101.8,101.78,101.79,12124
20000601|2000-05-16 08:30,16,101.8,101.8,101.78,101.79,7674
20000601|2000-05-16 09:00,16,101.8,101.82,101.79,101.81,9663
20000601|2000-05-16 09:30,16,101.81,101.81,101.79,101.8,5508
20000601|2000-05-16 10:00,16,101.81,101.84,101.81,101.83,14978
20000601|2000-05-16 10:30,16,101.83,101.83,101.81,101.81,6212
20000601|2000-05-16 11:00,16,101.81,101.82,101.79,101.81,6247
20000601|2000-05-16 11:30,16,101.8,101.81,101.79,101.8,3768
20000601|2000-05-17 01:00,17,101.78,101.78,101.71,101.71,14151
20000601|2000-05-17 01:30,17,101.71,101.72,101.68,101.69,27336
20000601|2000-05-17 02:00,17,101.68,101.69,101.63,101.65,25892
20000601|2000-05-17 02:30,17,101.65,101.66,101.61,101.66,27818
20000601|2000-05-17 03:00,17,101.67,101.68,101.64,101.64,11257
20000601|2000-05-17 03:30,17,101.65,101.66,101.62,101.63,14723
20000601|2000-05-17 04:00,17,101.62,101.63,101.61,101.62,13487
20000601|2000-05-17 04:30,17,101.62,101.63,101.59,101.59,17549
20000601|2000-05-17 05:00,17,101.59,101.62,101.54,101.56,26890
20000601|2000-05-17 05:30,17,101.56,101.59,101.55,101.58,11389
20000601|2000-05-17 06:00,17,101.58,101.6,101.57,101.57,7151
20000601|2000-05-17 06:30,17,101.58,101.59,101.57,101.59,3173
20000601|2000-05-17 07:00,17,101.58,101.59,101.56,101.56,8756
20000601|2000-05-17 07:30,17,101.56,101.59,101.55,101.58,14219
20000601|2000-05-17 08:00,17,101.58,101.61,101.56,101.59,14005
20000601|2000-05-17 08:30,17,101.58,101.63,101.58,101.62,16161
20000601|2000-05-17 09:00,17,101.62,101.64,101.6,101.61,11670
20000601|2000-05-17 09:30,17,101.6,101.6,101.51,101.53,34657
20000601|2000-05-17 10:00,17,101.54,101.58,101.53,101.57,11698
20000601|2000-05-17 10:30,17,101.57,101.58,101.56,101.57,4840
20000601|2000-05-17 11:00,17,101.56,101.57,101.55,101.56,1603
20000601|2000-05-17 11:30,17,101.55,101.56,101.54,101.55,2390
20000601|2000-05-18 01:00,18,101.56,101.57,101.51,101.53,9472
20000601|2000-05-18 01:30,18,101.54,101.59,101.5,101.5,21719
20000601|2000-05-18 02:00,18,101.51,101.55,101.5,101.54,16681
20000601|2000-05-18 02:30,18,101.54,101.55,101.52,101.53,14086
20000601|2000-05-18 03:00,18,101.54,101.55,101.52,101.53,10514
20000601|2000-05-18 03:30,18,101.53,101.56,101.53,101.55,10522
20000601|2000-05-18 04:00,18,101.55,101.57,101.55,101.57,10508
20000601|2000-05-18 04:30,18,101.58,101.58,101.56,101.57,6981
20000601|2000-05-18 05:00,18,101.57,101.58,101.55,101.57,6037
20000601|2000-05-18 05:30,18,101.56,101.58,101.55,101.55,3971
20000601|2000-05-18 06:00,18,101.55,101.55,101.53,101.55,3666
20000601|2000-05-18 06:30,18,101.54,101.57,101.54,101.56,4410
20000601|2000-05-18 07:00,18,101.57,101.58,101.56,101.57,3156
20000601|2000-05-18 07:30,18,101.57,101.57,101.53,101.53,9258
20000601|2000-05-18 08:00,18,101.54,101.54,101.5,101.52,12727
20000601|2000-05-18 08:30,18,101.53,101.56,101.53,101.54,12558
20000601|2000-05-18 09:00,18,101.55,101.55,101.51,101.53,12952
20000601|2000-05-18 09:30,18,101.53,101.55,101.52,101.55,11593
20000601|2000-05-18 10:00,18,101.55,101.57,101.54,101.56,8637
20000601|2000-05-18 10:30,18,101.55,101.56,101.55,101.55,3111
20000601|2000-05-18 11:00,18,101.55,101.56,101.55,101.56,1911
20000601|2000-05-18 11:30,18,101.55,101.55,101.52,101.52,3299
20000601|2000-05-19 01:00,19,101.52,101.53,101.51,101.51,4240
20000601|2000-05-19 01:30,19,101.51,101.54,101.5,101.53,11990
20000601|2000-05-19 02:00,19,101.53,101.59,101.53,101.57,11852
20000601|2000-05-19 02:30,19,101.56,101.57,101.55,101.56,10360
20000601|2000-05-19 03:00,19,101.56,101.57,101.54,101.56,8370
20000601|2000-05-19 03:30,19,101.56,101.57,101.55,101.57,6422
20000601|2000-05-19 04:00,19,101.57,101.57,101.55,101.55,5237
20000601|2000-05-19 04:30,19,101.55,101.56,101.54,101.55,5322
20000601|2000-05-19 05:00,19,101.55,101.55,101.54,101.54,5034
20000601|2000-05-19 05:30,19,101.53,101.53,101.45,101.46,30645
20000601|2000-05-19 06:00,19,101.46,101.47,101.41,101.41,24547
20000601|2000-05-19 06:30,19,101.41,101.44,101.4,101.43,17225
20000601|2000-05-19 07:00,19,101.43,101.47,101.43,101.45,13872
20000601|2000-05-19 07:30,19,101.46,101.49,101.44,101.48,21763
20000601|2000-05-19 08:00,19,101.48,101.5,101.48,101.49,19451
20000601|2000-05-19 08:30,19,101.49,101.51,101.47,101.5,11335
20000601|2000-05-19 09:00,19,101.5,101.51,101.48,101.48,10309
20000601|2000-05-19 09:30,19,101.48,101.49,101.44,101.49,16737
20000601|2000-05-19 10:00,19,101.49,101.53,101.48,101.5,11604
20000601|2000-05-19 10:30,19,101.5,101.51,101.48,101.5,5760
20000601|2000-05-19 11:00,19,101.51,101.53,101.49,101.53,3314
20000601|2000-05-19 11:30,19,101.53,101.54,101.51,101.53,3545
20000601|2000-05-22 01:00,22,101.56,101.57,101.54,101.57,4962
20000601|2000-05-22 01:30,22,101.56,101.57,101.54,101.54,5478
20000601|2000-05-22 02:00,22,101.55,101.6,101.54,101.58,10718
20000601|2000-05-22 02:30,22,101.58,101.62,101.58,101.61,12670
20000601|2000-05-22 03:00,22,101.62,101.62,101.58,101.58,9863
20000601|2000-05-22 03:30,22,101.58,101.6,101.57,101.57,7668
20000601|2000-05-22 04:00,22,101.57,101.58,101.56,101.57,5406
20000601|2000-05-22 04:30,22,101.58,101.58,101.55,101.56,4717
20000601|2000-05-22 05:00,22,101.56,101.57,101.56,101.57,3560
20000601|2000-05-22 05:30,22,101.56,101.58,101.56,101.57,5230
20000601|2000-05-22 06:00,22,101.57,101.59,101.57,101.57,3631
20000601|2000-05-22 06:30,22,101.57,101.57,101.56,101.56,2627
20000601|2000-05-22 07:00,22,101.56,101.57,101.54,101.55,6425
20000601|2000-05-22 07:30,22,101.56,101.57,101.55,101.57,4275
20000601|2000-05-22 08:00,22,101.56,101.57,101.55,101.56,6167
20000601|2000-05-22 08:30,22,101.55,101.63,101.55,101.63,18588
20000601|2000-05-22 09:00,22,101.63,101.65,101.59,101.64,21367
20000601|2000-05-22 09:30,22,101.64,101.68,101.62,101.63,27148
20000601|2000-05-22 10:00,22,101.63,101.66,101.61,101.62,8810
20000601|2000-05-22 10:30,22,101.62,101.64,101.62,101.64,3679
20000601|2000-05-22 11:00,22,101.64,101.65,101.62,101.65,2872
20000601|2000-05-22 11:30,22,101.65,101.65,101.64,101.64,1575
20000601|2000-05-23 01:00,23,101.61,101.62,101.59,101.6,5629
20000601|2000-05-23 01:30,23,101.59,101.6,101.58,101.58,6260
20000601|2000-05-23 02:00,23,101.58,101.67,101.58,101.66,19602
20000601|2000-05-23 02:30,23,101.65,101.7,101.65,101.66,28385
20000601|2000-05-23 03:00,23,101.66,101.69,101.65,101.66,13165
20000601|2000-05-23 03:30,23,101.66,101.7,101.65,101.7,13213
20000601|2000-05-23 04:00,23,101.7,101.72,101.69,101.7,18480
20000601|2000-05-23 04:30,23,101.7,101.72,101.69,101.7,9567
20000601|2000-05-23 05:00,23,101.69,101.71,101.67,101.7,11365
20000601|2000-05-23 05:30,23,101.7,101.7,101.68,101.69,2990
20000601|2000-05-23 06:00,23,101.69,101.69,101.68,101.69,3054
20000601|2000-05-23 06:30,23,101.68,101.69,101.67,101.69,3767
20000601|2000-05-23 07:00,23,101.69,101.7,101.68,101.69,7797
20000601|2000-05-23 07:30,23,101.69,101.71,101.68,101.7,8195
20000601|2000-05-23 08:00,23,101.7,101.72,101.68,101.69,7594
20000601|2000-05-23 08:30,23,101.68,101.69,101.66,101.69,16638
20000601|2000-05-23 09:00,23,101.69,101.71,101.67,101.7,14896
20000601|2000-05-23 09:30,23,101.69,101.7,101.67,101.68,11842
20000601|2000-05-23 10:00,23,101.69,101.7,101.67,101.67,7149
20000601|2000-05-23 10:30,23,101.66,101.68,101.66,101.67,1953
20000601|2000-05-23 11:00,23,101.67,101.68,101.67,101.68,1174
20000601|2000-05-23 11:30,23,101.68,101.7,101.68,101.69,1041
20000601|2000-05-24 01:00,24,101.72,101.78,101.72,101.76,15143
20000601|2000-05-24 01:30,24,101.76,101.78,101.75,101.77,17473
20000601|2000-05-24 02:00,24,101.77,101.77,101.75,101.76,12191
20000601|2000-05-24 02:30,24,101.75,101.76,101.74,101.76,8363
20000601|2000-05-24 03:00,24,101.75,101.76,101.75,101.75,4540
20000601|2000-05-24 03:30,24,101.75,101.8,101.74,101.8,13685
20000601|2000-05-24 04:00,24,101.79,101.84,101.78,101.82,29728
20000601|2000-05-24 04:30,24,101.83,101.83,101.81,101.81,8553
20000601|2000-05-24 05:00,24,101.82,101.83,101.8,101.8,11046
20000601|2000-05-24 05:30,24,101.81,101.81,101.8,101.81,4983
20000601|2000-05-24 06:00,24,101.81,101.81,101.79,101.81,5266
20000601|2000-05-24 06:30,24,101.8,101.81,101.79,101.81,3954
20000601|2000-05-24 07:00,24,101.81,101.81,101.79,101.79,5188
20000601|2000-05-24 07:30,24,101.8,101.81,101.78,101.79,7612
20000601|2000-05-24 08:00,24,101.79,101.81,101.79,101.81,9009
20000601|2000-05-24 08:30,24,101.81,101.82,101.79,101.82,12437
20000601|2000-05-24 09:00,24,101.82,101.84,101.79,101.8,17906
20000601|2000-05-24 09:30,24,101.8,101.82,101.79,101.82,5904
20000601|2000-05-24 10:00,24,101.82,101.84,101.81,101.82,10035
20000601|2000-05-24 10:30,24,101.82,101.84,101.81,101.83,3412
20000601|2000-05-24 11:00,24,101.83,101.85,101.83,101.84,2103
20000601|2000-05-24 11:30,24,101.83,101.87,101.83,101.87,2876
20000601|2000-05-25 01:00,25,101.82,101.82,101.78,101.78,6241
20000601|2000-05-25 01:30,25,101.78,101.79,101.77,101.77,5700
20000601|2000-05-25 02:00,25,101.77,101.77,101.75,101.77,5147
20000601|2000-05-25 02:30,25,101.78,101.79,101.77,101.77,5503
20000601|2000-05-25 03:00,25,101.77,101.79,101.77,101.79,4376
20000601|2000-05-25 03:30,25,101.79,101.8,101.78,101.8,5046
20000601|2000-05-25 04:00,25,101.8,101.8,101.78,101.79,5405
20000601|2000-05-25 04:30,25,101.79,101.81,101.79,101.8,4331
20000601|2000-05-25 05:00,25,101.8,101.81,101.8,101.81,2066
20000601|2000-05-25 05:30,25,101.81,101.81,101.79,101.79,4563
20000601|2000-05-25 06:00,25,101.79,101.8,101.79,101.8,1108
20000601|2000-05-25 06:30,25,101.8,101.86,101.79,101.82,18802
20000601|2000-05-25 07:00,25,101.82,101.82,101.76,101.79,17702
20000601|2000-05-25 07:30,25,101.79,101.81,101.77,101.8,18974
20000601|2000-05-25 08:00,25,101.79,101.8,101.78,101.79,6851
20000601|2000-05-25 08:30,25,101.79,101.8,101.76,101.79,10477
20000601|2000-05-25 09:00,25,101.79,101.85,101.79,101.85,18414
20000601|2000-05-25 09:30,25,101.85,101.89,101.85,101.87,23482
20000601|2000-05-25 10:00,25,101.87,101.9,101.86,101.89,10153
20000601|2000-05-25 10:30,25,101.89,101.91,101.89,101.9,9819
20000601|2000-05-25 11:00,25,101.9,101.92,101.89,101.89,4004
20000601|2000-05-25 11:30,25,101.89,101.93,101.88,101.92,3371
20000601|2000-05-26 01:00,26,102,102,101.96,101.96,17126
20000601|2000-05-26 01:30,26,101.96,101.97,101.93,101.94,6011
20000601|2000-05-26 02:00,26,101.94,101.96,101.94,101.95,10907
20000601|2000-05-26 02:30,26,101.95,101.96,101.94,101.94,8240
20000601|2000-05-26 03:00,26,101.94,101.94,101.9,101.9,12951
20000601|2000-05-26 03:30,26,101.9,101.92,101.89,101.9,9831
20000601|2000-05-26 04:00,26,101.9,101.91,101.89,101.89,6655
20000601|2000-05-26 04:30,26,101.89,101.9,101.88,101.89,6951
20000601|2000-05-26 05:00,26,101.89,101.89,101.86,101.86,6372
20000601|2000-05-26 05:30,26,101.87,101.9,101.87,101.89,6583
20000601|2000-05-26 06:00,26,101.88,101.89,101.87,101.88,1805
20000601|2000-05-26 06:30,26,101.88,101.88,101.83,101.84,4951
20000601|2000-05-26 07:00,26,101.85,101.88,101.84,101.87,7524
20000601|2000-05-26 07:30,26,101.87,101.89,101.86,101.87,15081
20000601|2000-05-26 08:00,26,101.88,101.89,101.87,101.89,10381
20000601|2000-05-26 08:30,26,101.89,101.91,101.87,101.9,13070
20000601|2000-05-26 09:00,26,101.89,101.93,101.88,101.92,12246
20000601|2000-05-26 09:30,26,101.92,102.02,101.92,102,22691
20000601|2000-05-26 10:00,26,102,102.03,101.98,101.98,19066
20000601|2000-05-26 10:30,26,101.99,102,101.97,101.98,5912
20000601|2000-05-26 11:00,26,101.98,101.99,101.98,101.98,2467
20000601|2000-05-26 11:30,26,101.97,102,101.97,101.99,1179
20000601|2000-05-29 01:00,29,102.07,102.07,101.97,101.97,4718
20000601|2000-05-29 01:30,29,101.98,101.98,101.95,101.96,1200
20000601|2000-05-29 02:00,29,101.96,101.97,101.94,101.95,2032
20000601|2000-05-29 02:30,29,101.95,101.97,101.95,101.95,1968
20000601|2000-05-29 03:00,29,101.96,101.96,101.93,101.96,3452
20000601|2000-05-29 03:30,29,101.96,101.96,101.93,101.93,2264
20000601|2000-05-29 04:00,29,101.93,101.94,101.92,101.93,2123
20000601|2000-05-29 04:30,29,101.93,101.93,101.91,101.91,2643
20000601|2000-05-29 05:00,29,101.91,101.92,101.9,101.91,1824
20000601|2000-05-29 05:30,29,101.92,101.93,101.92,101.93,1102
20000601|2000-05-29 06:00,29,101.93,101.93,101.93,101.93,1590
20000601|2000-05-29 06:30,29,101.93,101.93,101.92,101.93,600
20000601|2000-05-29 07:00,29,101.92,101.92,101.92,101.92,117
20000601|2000-05-29 07:30,29,101.92,101.93,101.92,101.92,228
20000601|2000-05-29 08:00,29,101.92,101.92,101.91,101.92,1000
20000601|2000-05-29 08:30,29,101.92,101.92,101.92,101.92,919
20000601|2000-05-29 09:00,29,101.92,101.93,101.92,101.92,908
20000601|2000-05-29 09:30,29,101.92,101.92,101.9,101.91,1299
20000601|2000-05-29 10:00,29,101.9,101.91,101.88,101.89,3820
20000601|2000-05-29 10:30,29,101.89,101.9,101.89,101.89,457
20000601|2000-05-29 11:00,29,101.9,101.9,101.9,101.9,46
20000601|2000-05-29 11:30,29,101.9,101.9,101.9,101.9,105
20000601|2000-05-30 01:00,30,101.91,101.92,101.87,101.89,7256
20000601|2000-05-30 01:30,30,101.89,101.95,101.89,101.94,9876
20000601|2000-05-30 02:00,30,101.94,101.98,101.94,101.96,13123
20000601|2000-05-30 02:30,30,101.95,101.99,101.95,101.97,17816
20000601|2000-05-30 03:00,30,101.98,101.98,101.95,101.95,11107
20000601|2000-05-30 03:30,30,101.95,101.96,101.93,101.94,9085
20000601|2000-05-30 04:00,30,101.94,101.97,101.93,101.97,7711
20000601|2000-05-30 04:30,30,101.97,101.98,101.94,101.94,9396
20000601|2000-05-30 05:00,30,101.94,101.94,101.89,101.91,13510
20000601|2000-05-30 05:30,30,101.91,101.91,101.86,101.87,16413
20000601|2000-05-30 06:00,30,101.87,101.89,101.86,101.87,8915
20000601|2000-05-30 06:30,30,101.88,101.89,101.86,101.88,3114
20000601|2000-05-30 07:00,30,101.88,101.89,101.87,101.88,4062
20000601|2000-05-30 07:30,30,101.88,101.88,101.84,101.85,11646
20000601|2000-05-30 08:00,30,101.85,101.89,101.85,101.88,11705
20000601|2000-05-30 08:30,30,101.88,101.88,101.86,101.87,8504
20000601|2000-05-30 09:00,30,101.87,101.87,101.82,101.83,15208
20000601|2000-05-30 09:30,30,101.84,101.84,101.76,101.78,21086
20000601|2000-05-30 10:00,30,101.78,101.81,101.77,101.8,14107
20000601|2000-05-30 10:30,30,101.8,101.8,101.78,101.8,3263
20000601|2000-05-30 11:00,30,101.8,101.81,101.79,101.81,3430
20000601|2000-05-30 11:30,30,101.81,101.83,101.8,101.81,1735
20000601|2000-05-31 01:00,31,101.81,101.81,101.74,101.75,9738
20000601|2000-05-31 01:30,31,101.75,101.76,101.72,101.75,13418
20000601|2000-05-31 02:00,31,101.75,101.77,101.75,101.75,8915
20000601|2000-05-31 02:30,31,101.75,101.77,101.74,101.75,8551
20000601|2000-05-31 03:00,31,101.75,101.77,101.75,101.76,7835
20000601|2000-05-31 03:30,31,101.76,101.78,101.76,101.77,6201
20000601|2000-05-31 04:00,31,101.77,101.77,101.75,101.76,10743
20000601|2000-05-31 04:30,31,101.77,101.79,101.75,101.76,12725
20000601|2000-05-31 05:00,31,101.76,101.77,101.75,101.75,8944
20000601|2000-05-31 05:30,31,101.75,101.77,101.75,101.76,9680
20000601|2000-05-31 06:00,31,101.76,101.77,101.74,101.74,2930
20000601|2000-05-31 06:30,31,101.74,101.75,101.73,101.74,4933
20000601|2000-05-31 07:00,31,101.73,101.75,101.73,101.75,4719
20000601|2000-05-31 07:30,31,101.75,101.75,101.73,101.75,6681
20000601|2000-05-31 08:00,31,101.74,101.74,101.7,101.73,18009
20000601|2000-05-31 08:30,31,101.72,101.75,101.71,101.75,13561
20000601|2000-05-31 09:00,31,101.76,101.78,101.73,101.75,25180
20000601|2000-05-31 09:30,31,101.76,101.77,101.74,101.75,18080
20000601|2000-05-31 10:00,31,101.75,101.8,101.75,101.79,12033
20000601|2000-05-31 10:30,31,101.79,101.79,101.77,101.79,8444
20000601|2000-05-31 11:00,31,101.79,101.8,101.78,101.79,3953
20000601|2000-05-31 11:30,31,101.8,101.8,101.78,101.79,2747
20000601|2000-06-01 01:00,1,101.8,101.82,101.77,101.8,3331
20000601|2000-06-01 01:30,1,101.8,101.87,101.8,101.84,9832
20000601|2000-06-01 02:00,1,101.83,101.84,101.82,101.83,10625
20000601|2000-06-01 02:30,1,101.83,101.83,101.81,101.82,6588
20000601|2000-06-01 03:00,1,101.81,101.81,101.75,101.77,15066
20000601|2000-06-01 03:30,1,101.76,101.78,101.72,101.74,10244
20000601|2000-06-01 04:00,1,101.74,101.76,101.73,101.76,6076
20000601|2000-06-01 04:30,1,101.76,101.77,101.73,101.75,7318
20000601|2000-06-01 05:00,1,101.74,101.76,101.74,101.75,3378
20000601|2000-06-01 05:30,1,101.75,101.76,101.75,101.76,903
20000601|2000-06-01 06:00,1,101.75,101.75,101.75,101.75,1
20000601|2000-06-01 06:30,1,101.76,101.76,101.75,101.76,21
20000601|2000-06-01 07:00,1,101.76,101.76,101.75,101.76,1587
20000601|2000-06-01 07:30,1,101.76,101.77,101.75,101.76,5868
20000601|2000-06-01 08:00,1,101.75,101.77,101.74,101.77,5613
20000601|2000-06-01 08:30,1,101.76,101.79,101.75,101.75,12656
20000601|2000-06-01 09:00,1,101.76,101.88,101.76,101.85,27232
20000601|2000-06-01 09:30,1,101.85,101.86,101.83,101.84,15724
20000601|2000-06-01 10:00,1,101.84,101.87,101.83,101.85,15083
20000601|2000-06-01 10:30,1,101.84,101.86,101.83,101.84,4141
20000601|2000-06-01 11:00,1,101.84,101.87,101.83,101.87,5715
20000601|2000-06-01 11:30,1,101.87,101.88,101.85,101.87,5195
20000601|2000-06-02 01:00,2,101.84,101.86,101.83,101.86,5373
20000601|2000-06-02 01:30,2,101.86,101.9,101.85,101.85,14038
20000601|2000-06-02 02:00,2,101.86,101.87,101.84,101.85,8211
20000601|2000-06-02 02:30,2,101.85,101.89,101.84,101.87,12906
20000601|2000-06-02 03:00,2,101.87,101.89,101.87,101.88,12663
20000601|2000-06-02 03:30,2,101.89,101.89,101.86,101.87,5536
20000601|2000-06-02 04:00,2,101.88,101.9,101.87,101.87,8658
20000601|2000-06-02 04:30,2,101.88,101.88,101.87,101.87,3509
20000601|2000-06-02 05:00,2,101.87,101.88,101.86,101.87,3894
20000601|2000-06-02 05:30,2,101.87,101.87,101.86,101.86,1562
20000601|2000-06-02 06:00,2,101.86,101.88,101.85,101.87,6643
20000601|2000-06-02 06:30,2,101.87,101.88,101.87,101.87,6139
20000601|2000-06-02 07:00,2,101.87,101.94,101.86,101.94,6349
20000601|2000-06-02 07:30,2,101.95,102.16,101.95,102.09,76840
20000601|2000-06-02 08:00,2,102.09,102.12,102.05,102.05,24964
20000601|2000-06-02 08:30,2,102.05,102.1,102.03,102.1,20467
20000601|2000-06-02 09:00,2,102.11,102.13,102.06,102.06,24862
20000601|2000-06-02 09:30,2,102.06,102.09,102.05,102.07,7320
20000601|2000-06-02 10:00,2,102.07,102.09,102.06,102.08,5210
20000601|2000-06-02 10:30,2,102.07,102.1,102.06,102.06,7493
20000601|2000-06-02 11:00,2,102.07,102.07,102.04,102.05,4549
20000601|2000-06-02 11:30,2,102.06,102.08,102.05,102.08,2628
20000601|2000-06-05 01:00,5,102.05,102.06,102.02,102.05,4869
20000601|2000-06-05 01:30,5,102.06,102.12,102.05,102.11,12139
20000601|2000-06-05 02:00,5,102.11,102.12,102.09,102.09,11431
20000601|2000-06-05 02:30,5,102.09,102.11,102.08,102.08,8338
20000601|2000-06-05 03:00,5,102.08,102.11,102.08,102.11,11502
20000601|2000-06-05 03:30,5,102.11,102.12,102.1,102.12,10608
20000601|2000-06-05 04:00,5,102.12,102.13,102.1,102.13,12545
20000601|2000-06-05 04:30,5,102.13,102.16,102.11,102.12,12480
20000601|2000-06-05 05:00,5,102.12,102.14,102.11,102.11,7880
20000601|2000-06-05 05:30,5,102.11,102.13,102.1,102.13,6571
20000601|2000-06-05 06:00,5,102.13,102.14,102.11,102.11,4814
20000601|2000-06-05 06:30,5,102.11,102.12,102.1,102.12,3837
20000601|2000-06-05 07:00,5,102.11,102.13,102.11,102.13,3915
20000601|2000-06-05 07:30,5,102.13,102.15,102.12,102.12,11749
20000601|2000-06-05 08:00,5,102.12,102.12,102.09,102.1,10871
20000601|2000-06-05 08:30,5,102.1,102.11,102.07,102.09,13042
20000601|2000-06-05 09:00,5,102.09,102.11,102.08,102.09,12816
20000601|2000-06-05 09:30,5,102.08,102.1,102.07,102.09,6590
20000601|2000-06-05 10:00,5,102.09,102.14,102.09,102.13,11451
20000601|2000-06-05 10:30,5,102.13,102.14,102.12,102.12,3380
20000601|2000-06-05 11:00,5,102.11,102.11,102.1,102.1,1151
20000601|2000-06-05 11:30,5,102.09,102.11,102.09,102.1,1273
20000601|2000-06-06 01:00,6,102.12,102.12,102.1,102.11,2529
20000601|2000-06-06 01:30,6,102.11,102.11,102.05,102.07,10719
20000601|2000-06-06 02:00,6,102.07,102.11,102.07,102.09,14680
20000601|2000-06-06 02:30,6,102.09,102.1,102.08,102.09,10783
20000601|2000-06-06 03:00,6,102.1,102.12,102.1,102.12,14140
20000601|2000-06-06 03:30,6,102.12,102.13,102.08,102.09,15481
20000601|2000-06-06 04:00,6,102.08,102.09,102.07,102.07,10139
20000601|2000-06-06 04:30,6,102.07,102.1,102.07,102.1,13091
20000601|2000-06-06 05:00,6,102.09,102.1,102.09,102.1,2850
20000601|2000-06-06 05:30,6,102.1,102.11,102.09,102.09,4757
20000601|2000-06-06 06:00,6,102.09,102.1,102.08,102.1,2876
20000601|2000-06-06 06:30,6,102.1,102.1,102.08,102.08,4834
20000601|2000-06-06 07:00,6,102.08,102.09,102.08,102.09,10364
20000601|2000-06-06 07:30,6,102.1,102.13,102.07,102.12,17590
20000601|2000-06-06 08:00,6,102.12,102.15,102.11,102.13,17712
20000601|2000-06-06 08:30,6,102.13,102.15,102.12,102.14,15379
20000601|2000-06-06 09:00,6,102.13,102.14,102.1,102.1,8309
20000601|2000-06-06 09:30,6,102.11,102.12,102.09,102.09,10438
20000601|2000-06-06 10:00,6,102.08,102.11,102.07,102.09,11569
20000601|2000-06-06 10:30,6,102.09,102.09,102.08,102.09,2464
20000601|2000-06-06 11:00,6,102.09,102.09,102.08,102.09,2146
20000601|2000-06-06 11:30,6,102.09,102.1,102.09,102.1,1181
20000601|2000-06-07 01:00,7,102.13,102.13,102.11,102.12,3991
20000601|2000-06-07 01:30,7,102.12,102.12,102.1,102.1,3349
20000601|2000-06-07 02:00,7,102.1,102.15,102.1,102.14,12796
20000601|2000-06-07 02:30,7,102.14,102.17,102.14,102.16,14014
20000601|2000-06-07 03:00,7,102.16,102.16,102.14,102.16,6617
20000601|2000-06-07 03:30,7,102.16,102.16,102.15,102.15,2939
20000601|2000-06-07 04:00,7,102.15,102.15,102.13,102.15,4884
20000601|2000-06-07 04:30,7,102.15,102.16,102.13,102.15,4667
20000601|2000-06-07 05:00,7,102.16,102.16,102.14,102.15,4736
20000601|2000-06-07 05:30,7,102.14,102.14,102.13,102.14,3186
20000601|2000-06-07 06:00,7,102.14,102.15,102.13,102.13,1209
20000601|2000-06-07 06:30,7,102.12,102.12,102.1,102.12,4018
20000601|2000-06-07 07:00,7,102.11,102.11,102.1,102.11,5530
20000601|2000-06-07 07:30,7,102.11,102.11,102.1,102.1,2089
20000601|2000-06-07 08:00,7,102.1,102.1,102.08,102.09,9922
20000601|2000-06-07 08:30,7,102.08,102.09,102.05,102.09,6066
20000601|2000-06-07 09:00,7,102.09,102.1,102.08,102.09,7605
20000601|2000-06-07 09:30,7,102.1,102.11,102.06,102.07,7986
20000601|2000-06-07 10:00,7,102.08,102.08,102.07,102.07,3239
20000601|2000-06-07 10:30,7,102.06,102.07,102.06,102.06,1338
20000601|2000-06-07 11:00,7,102.07,102.07,102.06,102.07,1549
20000601|2000-06-07 11:30,7,102.06,102.08,102.06,102.06,2494
20000601|2000-06-08 01:00,8,102.08,102.08,102.03,102.03,2520
20000601|2000-06-08 01:30,8,102.03,102.03,101.99,102.02,1105
20000601|2000-06-08 02:00,8,102.02,102.03,102.02,102.02,4103
20000601|2000-06-08 02:30,8,102.02,102.03,101.99,101.99,4834
20000601|2000-06-08 03:00,8,102,102,101.98,101.99,740
20000601|2000-06-08 03:30,8,102,102.02,101.99,102.01,1621
20000601|2000-06-08 04:00,8,102.02,102.03,102.01,102.01,1171
20000601|2000-06-08 04:30,8,102.01,102.02,101.99,101.99,969
20000601|2000-06-08 05:00,8,102.02,102.02,101.99,102,1712
20000901|2000-03-10 04:30,10,101.9,101.9,101.9,101.9,707
20000901|2000-03-13 11:30,13,101.84,101.84,101.84,101.84,180
20000901|2000-03-14 09:30,14,101.82,101.82,101.82,101.82,207
20000901|2000-03-15 05:00,15,101.8,101.8,101.8,101.8,69
20000901|2000-03-15 06:30,15,101.81,101.81,101.81,101.81,207
20000901|2000-03-15 09:30,15,101.81,101.81,101.81,101.81,52
20000901|2000-03-16 11:30,16,101.98,101.98,101.98,101.98,200
20000901|2000-03-30 10:30,30,102.1,102.1,102.1,102.1,340
20000901|2000-04-03 09:30,3,102.15,102.15,102.15,102.15,485
20000901|2000-04-04 03:30,4,102.16,102.16,102.16,102.16,500
20000901|2000-04-04 05:00,4,102.12,102.12,102.12,102.12,200
20000901|2000-04-05 04:30,5,102.27,102.27,102.27,102.27,456
20000901|2000-04-11 08:00,11,102.26,102.26,102.26,102.26,200
20000901|2000-04-13 07:00,13,102.15,102.15,102.15,102.15,100
20000901|2000-04-17 03:00,17,102.25,102.25,102.25,102.25,100
20000901|2000-04-17 03:30,17,102.21,102.21,102.21,102.21,300
20000901|2000-04-17 09:00,17,102.21,102.21,102.21,102.21,3
20000901|2000-04-20 09:00,20,102.07,102.07,102.07,102.07,207
20000901|2000-04-25 11:30,25,101.91,101.91,101.91,101.91,501
20000901|2000-05-02 10:30,2,101.7,101.7,101.7,101.7,208
20000901|2000-05-03 03:00,3,101.66,101.66,101.65,101.65,145
20000901|2000-05-03 08:30,3,101.63,101.63,101.63,101.63,500
20000901|2000-05-03 09:30,3,101.61,101.61,101.61,101.61,40
20000901|2000-05-03 10:00,3,101.57,101.57,101.57,101.57,53
20000901|2000-05-04 04:30,4,101.44,101.44,101.44,101.44,1
20000901|2000-05-04 05:00,4,101.44,101.45,101.44,101.45,501
20000901|2000-05-04 05:30,4,101.48,101.48,101.48,101.48,500
20000901|2000-05-04 08:30,4,101.51,101.51,101.51,101.51,198
20000901|2000-05-04 09:00,4,101.49,101.49,101.49,101.49,25
20000901|2000-05-05 03:00,5,101.46,101.46,101.46,101.46,132
20000901|2000-05-05 03:30,5,101.46,101.47,101.46,101.47,600
20000901|2000-05-05 04:00,5,101.5,101.5,101.5,101.5,40
20000901|2000-05-05 04:30,5,101.52,101.52,101.52,101.52,263
20000901|2000-05-05 05:00,5,101.55,101.55,101.54,101.54,737
20000901|2000-05-05 05:30,5,101.53,101.53,101.53,101.53,25
20000901|2000-05-05 06:00,5,101.54,101.54,101.54,101.54,175
20000901|2000-05-05 09:00,5,101.52,101.52,101.52,101.52,110
20000901|2000-05-09 07:00,9,101.53,101.53,101.53,101.53,1125
20000901|2000-05-09 08:00,9,101.53,101.53,101.53,101.53,550
20000901|2000-05-09 08:30,9,101.53,101.54,101.53,101.54,676
20000901|2000-05-09 09:00,9,101.53,101.53,101.53,101.53,9
20000901|2000-05-09 09:30,9,101.57,101.57,101.57,101.57,237
20000901|2000-05-09 10:00,9,101.58,101.59,101.58,101.59,1763
20000901|2000-05-09 11:00,9,101.63,101.63,101.63,101.63,1
20000901|2000-05-09 11:30,9,101.63,101.63,101.62,101.62,301
20000901|2000-05-10 03:30,10,101.62,101.62,101.62,101.62,233
20000901|2000-05-10 05:30,10,101.62,101.62,101.62,101.62,200
20000901|2000-05-10 08:00,10,101.62,101.62,101.62,101.62,300
20000901|2000-05-10 09:00,10,101.64,101.64,101.64,101.64,50
20000901|2000-05-10 09:30,10,101.64,101.64,101.64,101.64,300
20000901|2000-05-10 10:30,10,101.64,101.64,101.64,101.64,400
20000901|2000-05-10 11:00,10,101.64,101.64,101.63,101.63,500
20000901|2000-05-11 03:30,11,101.62,101.62,101.62,101.62,100
20000901|2000-05-11 04:00,11,101.62,101.62,101.62,101.62,200
20000901|2000-05-11 04:30,11,101.62,101.62,101.61,101.61,2002
20000901|2000-05-11 05:00,11,101.61,101.61,101.61,101.61,400
20000901|2000-05-11 05:30,11,101.61,101.61,101.61,101.61,800
20000901|2000-05-11 06:00,11,101.6,101.6,101.59,101.59,600
20000901|2000-05-11 06:30,11,101.61,101.61,101.59,101.59,534
20000901|2000-05-11 07:00,11,101.57,101.6,101.57,101.6,521
20000901|2000-05-11 07:30,11,101.6,101.6,101.57,101.57,429
20000901|2000-05-11 08:00,11,101.51,101.51,101.49,101.5,430
20000901|2000-05-11 08:30,11,101.5,101.5,101.5,101.5,100
20000901|2000-05-11 09:00,11,101.44,101.46,101.44,101.46,54
20000901|2000-05-11 09:30,11,101.45,101.45,101.38,101.42,651
20000901|2000-05-11 10:30,11,101.42,101.42,101.42,101.42,400
20000901|2000-05-12 01:30,12,101.33,101.33,101.33,101.33,955
20000901|2000-05-12 02:00,12,101.36,101.36,101.36,101.36,400
20000901|2000-05-12 02:30,12,101.31,101.31,101.31,101.31,400
20000901|2000-05-12 03:30,12,101.35,101.35,101.35,101.35,40
20000901|2000-05-12 04:00,12,101.36,101.36,101.35,101.35,821
20000901|2000-05-12 06:00,12,101.39,101.39,101.39,101.39,3
20000901|2000-05-12 07:00,12,101.37,101.37,101.37,101.37,250
20000901|2000-05-12 07:30,12,101.36,101.38,101.34,101.38,301
20000901|2000-05-12 08:00,12,101.38,101.38,101.36,101.36,332
20000901|2000-05-12 09:30,12,101.39,101.39,101.36,101.36,360
20000901|2000-05-12 10:00,12,101.36,101.36,101.36,101.36,249
20000901|2000-05-12 11:00,12,101.31,101.31,101.31,101.31,100
20000901|2000-05-15 02:30,15,101.38,101.38,101.35,101.35,1050
20000901|2000-05-15 03:00,15,101.37,101.37,101.37,101.37,1000
20000901|2000-05-15 03:30,15,101.37,101.37,101.37,101.37,100
20000901|2000-05-15 04:30,15,101.37,101.37,101.37,101.37,1050
20000901|2000-05-15 06:30,15,101.37,101.38,101.37,101.38,1000
20000901|2000-05-15 07:00,15,101.37,101.37,101.37,101.37,30
20000901|2000-05-15 08:00,15,101.43,101.43,101.43,101.43,650
20000901|2000-05-15 08:30,15,101.45,101.46,101.45,101.46,350
20000901|2000-05-15 09:00,15,101.45,101.45,101.45,101.45,1
20000901|2000-05-15 10:00,15,101.48,101.48,101.48,101.48,268
20000901|2000-05-15 11:30,15,101.44,101.44,101.44,101.44,12
20000901|2000-05-16 01:30,16,101.45,101.45,101.45,101.45,100
20000901|2000-05-16 03:00,16,101.41,101.41,101.41,101.41,140
20000901|2000-05-16 03:30,16,101.4,101.4,101.4,101.4,240
20000901|2000-05-16 04:00,16,101.42,101.42,101.42,101.42,120
20000901|2000-05-16 04:30,16,101.4,101.4,101.4,101.4,1
20000901|2000-05-16 07:30,16,101.42,101.42,101.42,101.42,517
20000901|2000-05-16 08:00,16,101.42,101.42,101.42,101.42,30
20000901|2000-05-16 10:00,16,101.45,101.45,101.45,101.45,1
20000901|2000-05-16 11:30,16,101.42,101.42,101.42,101.42,400
20000901|2000-05-17 01:30,17,101.32,101.33,101.32,101.32,1517
20000901|2000-05-17 02:30,17,101.25,101.25,101.25,101.25,2
20000901|2000-05-17 03:00,17,101.29,101.29,101.29,101.29,100
20000901|2000-05-17 03:30,17,101.27,101.27,101.27,101.27,400
20000901|2000-05-17 04:00,17,101.25,101.25,101.25,101.25,100
20000901|2000-05-17 04:30,17,101.25,101.25,101.25,101.25,2
20000901|2000-05-17 05:00,17,101.2,101.2,101.2,101.2,100
20000901|2000-05-17 05:30,17,101.17,101.21,101.17,101.21,122
20000901|2000-05-17 06:30,17,101.2,101.21,101.2,101.21,439
20000901|2000-05-17 07:00,17,101.19,101.19,101.19,101.19,36
20000901|2000-05-17 07:30,17,101.2,101.2,101.2,101.2,200
20000901|2000-05-17 08:30,17,101.23,101.23,101.23,101.23,1
20000901|2000-05-17 09:00,17,101.26,101.26,101.22,101.22,201
20000901|2000-05-17 09:30,17,101.21,101.21,101.16,101.17,1743
20000901|2000-05-17 10:00,17,101.18,101.2,101.17,101.2,470
20000901|2000-05-17 10:30,17,101.18,101.21,101.18,101.2,703
20000901|2000-05-17 11:00,17,101.18,101.18,101.18,101.18,1
20000901|2000-05-17 11:30,17,101.18,101.18,101.18,101.18,1
20000901|2000-05-18 01:30,18,101.17,101.17,101.17,101.17,200
20000901|2000-05-18 02:00,18,101.12,101.16,101.11,101.16,1563
20000901|2000-05-18 02:30,18,101.15,101.16,101.12,101.14,46
20000901|2000-05-18 03:00,18,101.17,101.17,101.15,101.16,28
20000901|2000-05-18 03:30,18,101.17,101.17,101.15,101.17,52
20000901|2000-05-18 04:00,18,101.19,101.19,101.16,101.17,1077
20000901|2000-05-18 04:30,18,101.2,101.2,101.18,101.18,383
20000901|2000-05-18 05:00,18,101.17,101.17,101.17,101.17,100
20000901|2000-05-18 05:30,18,101.18,101.18,101.18,101.18,25
20000901|2000-05-18 06:00,18,101.16,101.16,101.16,101.16,20
20000901|2000-05-18 06:30,18,101.16,101.17,101.16,101.17,955
20000901|2000-05-18 07:00,18,101.19,101.19,101.19,101.19,9
20000901|2000-05-18 07:30,18,101.17,101.17,101.15,101.15,650
20000901|2000-05-18 08:00,18,101.15,101.15,101.14,101.14,1500
20000901|2000-05-18 08:30,18,101.18,101.18,101.17,101.17,41
20000901|2000-05-18 09:00,18,101.15,101.15,101.15,101.15,200
20000901|2000-05-18 10:00,18,101.18,101.18,101.17,101.17,2
20000901|2000-05-19 02:00,19,101.17,101.19,101.17,101.19,468
20000901|2000-05-19 02:30,19,101.18,101.18,101.18,101.18,86
20000901|2000-05-19 03:00,19,101.17,101.18,101.17,101.17,752
20000901|2000-05-19 03:30,19,101.19,101.19,101.19,101.19,140
20000901|2000-05-19 05:00,19,101.16,101.16,101.16,101.16,100
20000901|2000-05-19 05:30,19,101.11,101.13,101.11,101.12,800
20000901|2000-05-19 06:00,19,101.06,101.06,101.06,101.06,601
20000901|2000-05-19 06:30,19,101.03,101.06,101.03,101.05,136
20000901|2000-05-19 07:00,19,101.06,101.09,101.06,101.09,980
20000901|2000-05-19 07:30,19,101.07,101.1,101.07,101.08,438
20000901|2000-05-19 08:00,19,101.08,101.1,101.08,101.1,820
20000901|2000-05-19 09:30,19,101.08,101.08,101.07,101.07,2
20000901|2000-05-19 10:00,19,101.11,101.11,101.11,101.11,220
20000901|2000-05-19 10:30,19,101.12,101.12,101.12,101.12,1
20000901|2000-05-19 11:00,19,101.15,101.15,101.15,101.15,1
20000901|2000-05-22 02:30,22,101.21,101.23,101.21,101.23,560
20000901|2000-05-22 03:00,22,101.2,101.2,101.2,101.2,100
20000901|2000-05-22 03:30,22,101.19,101.19,101.19,101.19,200
20000901|2000-05-22 04:00,22,101.19,101.19,101.18,101.18,600
20000901|2000-05-22 04:30,22,101.18,101.18,101.16,101.16,300
20000901|2000-05-22 05:00,22,101.18,101.18,101.18,101.18,665
20000901|2000-05-22 05:30,22,101.18,101.18,101.18,101.18,1045
20000901|2000-05-22 07:30,22,101.17,101.17,101.17,101.17,46
20000901|2000-05-22 08:00,22,101.17,101.18,101.15,101.15,543
20000901|2000-05-22 09:30,22,101.26,101.26,101.26,101.26,400
20000901|2000-05-22 10:00,22,101.25,101.25,101.25,101.25,32
20000901|2000-05-22 11:00,22,101.24,101.24,101.24,101.24,80
20000901|2000-05-23 02:30,23,101.28,101.28,101.28,101.28,6
20000901|2000-05-23 03:30,23,101.28,101.28,101.28,101.28,200
20000901|2000-05-23 04:00,23,101.32,101.32,101.32,101.32,200
20000901|2000-05-23 04:30,23,101.32,101.33,101.32,101.32,2450
20000901|2000-05-23 05:30,23,101.3,101.31,101.3,101.31,1250
20000901|2000-05-23 06:00,23,101.31,101.31,101.31,101.31,750
20000901|2000-05-23 06:30,23,101.3,101.3,101.3,101.3,601
20000901|2000-05-23 07:00,23,101.32,101.32,101.31,101.31,504
20000901|2000-05-23 07:30,23,101.32,101.32,101.31,101.31,509
20000901|2000-05-23 08:00,23,101.33,101.33,101.31,101.31,245
20000901|2000-05-23 08:30,23,101.31,101.31,101.28,101.29,496
20000901|2000-05-23 09:00,23,101.3,101.32,101.3,101.32,1094
20000901|2000-05-23 10:00,23,101.32,101.32,101.32,101.32,145
20000901|2000-05-24 01:00,24,101.38,101.39,101.38,101.39,2
20000901|2000-05-24 02:00,24,101.4,101.4,101.39,101.39,2135
20000901|2000-05-24 02:30,24,101.39,101.39,101.38,101.38,713
20000901|2000-05-24 03:00,24,101.38,101.39,101.38,101.39,700
20000901|2000-05-24 03:30,24,101.39,101.43,101.39,101.43,400
20000901|2000-05-24 04:00,24,101.42,101.46,101.42,101.46,150
20000901|2000-05-24 07:00,24,101.43,101.43,101.43,101.43,150
20000901|2000-05-24 07:30,24,101.43,101.43,101.43,101.43,102
20000901|2000-05-24 08:00,24,101.45,101.45,101.45,101.45,380
20000901|2000-05-24 08:30,24,101.44,101.45,101.44,101.45,250
20000901|2000-05-24 09:00,24,101.47,101.47,101.43,101.43,3142
20000901|2000-05-24 09:30,24,101.44,101.44,101.44,101.44,70
20000901|2000-05-24 10:00,24,101.47,101.47,101.46,101.46,164
20000901|2000-05-24 11:00,24,101.48,101.48,101.48,101.48,50
20000901|2000-05-24 11:30,24,101.51,101.51,101.51,101.51,1
20000901|2000-05-25 01:00,25,101.43,101.43,101.43,101.43,1
20000901|2000-05-25 01:30,25,101.42,101.42,101.41,101.41,101
20000901|2000-05-25 02:30,25,101.41,101.41,101.41,101.41,100
20000901|2000-05-25 03:00,25,101.41,101.41,101.41,101.41,200
20000901|2000-05-25 03:30,25,101.44,101.44,101.44,101.44,55
20000901|2000-05-25 04:00,25,101.42,101.42,101.41,101.42,200
20000901|2000-05-25 05:00,25,101.43,101.43,101.43,101.43,503
20000901|2000-05-25 05:30,25,101.43,101.43,101.43,101.43,209
20000901|2000-05-25 06:00,25,101.41,101.42,101.41,101.42,422
20000901|2000-05-25 06:30,25,101.42,101.48,101.42,101.44,2957
20000901|2000-05-25 07:00,25,101.42,101.43,101.4,101.41,401
20000901|2000-05-25 07:30,25,101.4,101.42,101.39,101.42,1131
20000901|2000-05-25 08:00,25,101.41,101.41,101.4,101.4,1100
20000901|2000-05-25 08:30,25,101.41,101.41,101.39,101.39,831
20000901|2000-05-25 09:00,25,101.42,101.45,101.41,101.45,436
20000901|2000-05-25 09:30,25,101.48,101.48,101.48,101.48,50
20000901|2000-05-25 10:00,25,101.51,101.51,101.48,101.5,192
20000901|2000-05-25 10:30,25,101.5,101.54,101.5,101.53,298
20000901|2000-05-25 11:00,25,101.54,101.54,101.52,101.52,1437
20000901|2000-05-26 01:00,26,101.62,101.62,101.61,101.61,170
20000901|2000-05-26 01:30,26,101.57,101.57,101.57,101.57,1
20000901|2000-05-26 02:00,26,101.57,101.57,101.57,101.57,181
20000901|2000-05-26 03:00,26,101.55,101.55,101.55,101.55,450
20000901|2000-05-26 03:30,26,101.53,101.53,101.53,101.53,170
20000901|2000-05-26 04:00,26,101.53,101.53,101.53,101.53,100
20000901|2000-05-26 04:30,26,101.52,101.52,101.52,101.52,1000
20000901|2000-05-26 05:00,26,101.5,101.5,101.49,101.49,150
20000901|2000-05-26 05:30,26,101.5,101.5,101.5,101.5,40
20000901|2000-05-26 06:30,26,101.51,101.51,101.47,101.47,264
20000901|2000-05-26 07:00,26,101.49,101.51,101.49,101.51,300
20000901|2000-05-26 07:30,26,101.5,101.52,101.49,101.49,355
20000901|2000-05-26 08:30,26,101.53,101.53,101.53,101.53,205
20000901|2000-05-26 09:00,26,101.52,101.54,101.51,101.54,543
20000901|2000-05-26 09:30,26,101.56,101.62,101.56,101.62,601
20000901|2000-05-26 10:00,26,101.6,101.61,101.6,101.61,3
20000901|2000-05-26 10:30,26,101.63,101.63,101.63,101.63,125
20000901|2000-05-26 11:00,26,101.62,101.62,101.62,101.62,209
20000901|2000-05-29 02:00,29,101.58,101.58,101.57,101.57,200
20000901|2000-05-29 03:30,29,101.56,101.56,101.56,101.56,100
20000901|2000-05-29 04:00,29,101.55,101.55,101.55,101.55,229
20000901|2000-05-29 04:30,29,101.55,101.55,101.54,101.54,300
20000901|2000-05-29 05:00,29,101.53,101.53,101.53,101.53,50
20000901|2000-05-29 05:30,29,101.54,101.54,101.54,101.54,27
20000901|2000-05-29 06:00,29,101.55,101.55,101.55,101.55,144
20000901|2000-05-29 07:30,29,101.55,101.55,101.55,101.55,459
20000901|2000-05-29 08:00,29,101.54,101.54,101.54,101.54,89
20000901|2000-05-29 09:00,29,101.54,101.54,101.54,101.54,255
20000901|2000-05-29 09:30,29,101.54,101.54,101.53,101.53,89
20000901|2000-05-30 01:30,30,101.56,101.56,101.55,101.55,103
20000901|2000-05-30 02:00,30,101.56,101.58,101.56,101.58,950
20000901|2000-05-30 02:30,30,101.57,101.58,101.57,101.58,135
20000901|2000-05-30 03:00,30,101.58,101.58,101.58,101.58,3048
20000901|2000-05-30 03:30,30,101.56,101.56,101.56,101.56,50
20000901|2000-05-30 04:00,30,101.57,101.59,101.57,101.59,590
20000901|2000-05-30 04:30,30,101.58,101.58,101.58,101.58,500
20000901|2000-05-30 05:00,30,101.56,101.56,101.52,101.52,1673
20000901|2000-05-30 05:30,30,101.52,101.52,101.5,101.5,732
20000901|2000-05-30 06:00,30,101.5,101.51,101.5,101.5,840
20000901|2000-05-30 06:30,30,101.5,101.51,101.5,101.51,62
20000901|2000-05-30 07:00,30,101.52,101.52,101.51,101.51,16
20000901|2000-05-30 07:30,30,101.51,101.52,101.48,101.48,1790
20000901|2000-05-30 08:00,30,101.49,101.51,101.49,101.51,575
20000901|2000-05-30 08:30,30,101.51,101.52,101.5,101.5,177
20000901|2000-05-30 09:00,30,101.49,101.49,101.44,101.45,1335
20000901|2000-05-30 09:30,30,101.46,101.46,101.39,101.39,1262
20000901|2000-05-30 10:00,30,101.39,101.4,101.39,101.4,1556
20000901|2000-05-30 10:30,30,101.41,101.42,101.4,101.41,748
20000901|2000-05-30 11:00,30,101.42,101.43,101.42,101.43,475
20000901|2000-05-30 11:30,30,101.44,101.45,101.44,101.45,206
20000901|2000-05-31 01:00,31,101.38,101.38,101.38,101.38,100
20000901|2000-05-31 01:30,31,101.37,101.37,101.35,101.35,500
20000901|2000-05-31 02:00,31,101.38,101.39,101.38,101.39,103
20000901|2000-05-31 02:30,31,101.38,101.38,101.38,101.38,100
20000901|2000-05-31 03:00,31,101.39,101.39,101.38,101.38,829
20000901|2000-05-31 03:30,31,101.39,101.4,101.39,101.4,1004
20000901|2000-05-31 04:00,31,101.39,101.39,101.39,101.39,575
20000901|2000-05-31 04:30,31,101.4,101.4,101.36,101.37,1175
20000901|2000-05-31 05:00,31,101.37,101.38,101.37,101.37,819
20000901|2000-05-31 05:30,31,101.38,101.38,101.36,101.37,2277
20000901|2000-05-31 06:00,31,101.36,101.37,101.36,101.37,369
20000901|2000-05-31 06:30,31,101.35,101.35,101.35,101.35,60
20000901|2000-05-31 07:00,31,101.36,101.36,101.36,101.36,420
20000901|2000-05-31 07:30,31,101.36,101.36,101.36,101.36,680
20000901|2000-05-31 08:00,31,101.36,101.36,101.33,101.35,2074
20000901|2000-05-31 08:30,31,101.36,101.37,101.36,101.37,1163
20000901|2000-05-31 09:00,31,101.38,101.4,101.38,101.39,3361
20000901|2000-05-31 09:30,31,101.4,101.4,101.38,101.38,397
20000901|2000-05-31 10:00,31,101.38,101.4,101.38,101.4,1193
20000901|2000-05-31 10:30,31,101.41,101.42,101.41,101.42,257
20000901|2000-05-31 11:00,31,101.43,101.43,101.43,101.43,43
20000901|2000-05-31 11:30,31,101.41,101.41,101.41,101.41,5
20000901|2000-06-01 01:30,1,101.44,101.48,101.44,101.47,151
20000901|2000-06-01 02:00,1,101.46,101.46,101.44,101.45,850
20000901|2000-06-01 02:30,1,101.45,101.45,101.44,101.44,120
20000901|2000-06-01 03:00,1,101.44,101.44,101.4,101.4,230
20000901|2000-06-01 03:30,1,101.39,101.4,101.38,101.38,260
20000901|2000-06-01 04:00,1,101.36,101.38,101.36,101.37,1423
20000901|2000-06-01 04:30,1,101.39,101.39,101.39,101.39,150
20000901|2000-06-01 05:00,1,101.39,101.39,101.39,101.39,190
20000901|2000-06-01 05:30,1,101.38,101.39,101.38,101.39,231
20000901|2000-06-01 07:30,1,101.41,101.41,101.41,101.41,1
20000901|2000-06-01 08:00,1,101.39,101.39,101.39,101.39,71
20000901|2000-06-01 08:30,1,101.41,101.42,101.41,101.42,150
20000901|2000-06-01 09:00,1,101.41,101.49,101.41,101.49,4120
20000901|2000-06-01 09:30,1,101.49,101.5,101.48,101.48,1628
20000901|2000-06-01 10:00,1,101.49,101.49,101.49,101.49,6
20000901|2000-06-01 10:30,1,101.48,101.49,101.48,101.49,254
20000901|2000-06-01 11:30,1,101.51,101.52,101.49,101.52,156
20000901|2000-06-02 01:30,2,101.52,101.52,101.51,101.51,278
20000901|2000-06-02 02:00,2,101.5,101.51,101.47,101.47,1370
20000901|2000-06-02 02:30,2,101.51,101.51,101.5,101.5,139
20000901|2000-06-02 03:00,2,101.52,101.52,101.52,101.52,8
20000901|2000-06-02 03:30,2,101.52,101.54,101.52,101.54,2027
20000901|2000-06-02 04:00,2,101.52,101.54,101.52,101.52,1173
20000901|2000-06-02 04:30,2,101.52,101.53,101.52,101.53,535
20000901|2000-06-02 05:00,2,101.51,101.51,101.51,101.51,958
20000901|2000-06-02 05:30,2,101.51,101.52,101.51,101.52,92
20000901|2000-06-02 06:00,2,101.51,101.52,101.51,101.52,505
20000901|2000-06-02 06:30,2,101.53,101.54,101.53,101.53,1795
20000901|2000-06-02 07:00,2,101.51,101.57,101.51,101.57,180
20000901|2000-06-02 07:30,2,101.67,101.82,101.66,101.74,7808
20000901|2000-06-02 08:00,2,101.75,101.78,101.71,101.72,3295
20000901|2000-06-02 08:30,2,101.72,101.72,101.7,101.71,2921
20000901|2000-06-02 09:00,2,101.76,101.79,101.74,101.75,2165
20000901|2000-06-02 09:30,2,101.73,101.75,101.73,101.74,1220
20000901|2000-06-02 10:00,2,101.74,101.75,101.74,101.75,700
20000901|2000-06-02 10:30,2,101.75,101.75,101.72,101.72,2388
20000901|2000-06-02 11:00,2,101.72,101.72,101.69,101.69,2010
20000901|2000-06-02 11:30,2,101.7,101.72,101.7,101.72,101
20000901|2000-06-05 01:30,5,101.7,101.77,101.7,101.77,1085
20000901|2000-06-05 02:00,5,101.77,101.77,101.75,101.77,489
20000901|2000-06-05 02:30,5,101.76,101.76,101.74,101.74,443
20000901|2000-06-05 03:00,5,101.74,101.76,101.73,101.76,1788
20000901|2000-06-05 03:30,5,101.76,101.77,101.76,101.77,443
20000901|2000-06-05 04:00,5,101.76,101.77,101.76,101.77,1624
20000901|2000-06-05 04:30,5,101.81,101.81,101.76,101.76,1906
20000901|2000-06-05 05:00,5,101.76,101.78,101.76,101.77,3992
20000901|2000-06-05 05:30,5,101.76,101.79,101.76,101.79,2444
20000901|2000-06-05 06:00,5,101.79,101.8,101.79,101.79,2033
20000901|2000-06-05 06:30,5,101.78,101.78,101.77,101.78,916
20000901|2000-06-05 07:00,5,101.78,101.79,101.78,101.79,330
20000901|2000-06-05 07:30,5,101.79,101.8,101.78,101.79,806
20000901|2000-06-05 08:00,5,101.79,101.8,101.76,101.76,4109
20000901|2000-06-05 08:30,5,101.77,101.77,101.75,101.76,3560
20000901|2000-06-05 09:00,5,101.77,101.78,101.76,101.77,1576
20000901|2000-06-05 09:30,5,101.76,101.78,101.76,101.76,3791
20000901|2000-06-05 10:00,5,101.78,101.8,101.77,101.8,2482
20000901|2000-06-05 10:30,5,101.8,101.81,101.78,101.81,1590
20000901|2000-06-05 11:00,5,101.8,101.8,101.8,101.8,340
20000901|2000-06-05 11:30,5,101.78,101.78,101.78,101.78,15
20000901|2000-06-06 01:00,6,101.78,101.8,101.78,101.8,361
20000901|2000-06-06 01:30,6,101.8,101.8,101.75,101.76,3253
20000901|2000-06-06 02:00,6,101.76,101.81,101.76,101.78,3601
20000901|2000-06-06 02:30,6,101.78,101.79,101.77,101.78,5623
20000901|2000-06-06 03:00,6,101.79,101.82,101.79,101.82,7951
20000901|2000-06-06 03:30,6,101.82,101.82,101.81,101.82,7662
20000901|2000-06-06 04:00,6,101.82,101.83,101.81,101.82,5110
20000901|2000-06-06 04:30,6,101.82,101.86,101.82,101.85,13593
20000901|2000-06-06 05:00,6,101.85,101.86,101.84,101.84,3162
20000901|2000-06-06 05:30,6,101.85,101.85,101.83,101.83,1145
20000901|2000-06-06 06:00,6,101.83,101.84,101.82,101.84,1747
20000901|2000-06-06 06:30,6,101.84,101.84,101.83,101.83,1554
20000901|2000-06-06 07:00,6,101.83,101.84,101.81,101.82,3549
20000901|2000-06-06 07:30,6,101.83,101.89,101.81,101.88,4793
20000901|2000-06-06 08:00,6,101.88,101.89,101.86,101.87,4735
20000901|2000-06-06 08:30,6,101.88,101.9,101.87,101.89,6370
20000901|2000-06-06 09:00,6,101.89,101.9,101.85,101.86,6007
20000901|2000-06-06 09:30,6,101.86,101.87,101.84,101.84,6820
20000901|2000-06-06 10:00,6,101.84,101.86,101.83,101.86,3886
20000901|2000-06-06 10:30,6,101.85,101.87,101.85,101.87,2713
20000901|2000-06-06 11:00,6,101.88,101.88,101.86,101.87,2043
20000901|2000-06-06 11:30,6,101.87,101.89,101.86,101.89,788
20000901|2000-06-07 01:00,7,101.9,101.9,101.87,101.89,2960
20000901|2000-06-07 01:30,7,101.9,101.91,101.88,101.88,5206
20000901|2000-06-07 02:00,7,101.89,101.95,101.88,101.95,10572
20000901|2000-06-07 02:30,7,101.96,101.97,101.94,101.95,26067
20000901|2000-06-07 03:00,7,101.95,101.95,101.92,101.95,18988
20000901|2000-06-07 03:30,7,101.95,101.95,101.93,101.94,10636
20000901|2000-06-07 04:00,7,101.94,101.94,101.91,101.93,10224
20000901|2000-06-07 04:30,7,101.93,101.94,101.91,101.94,7292
20000901|2000-06-07 05:00,7,101.94,101.94,101.91,101.93,9684
20000901|2000-06-07 05:30,7,101.93,101.93,101.92,101.92,3363
20000901|2000-06-07 06:00,7,101.93,101.94,101.91,101.91,2235
20000901|2000-06-07 06:30,7,101.91,101.91,101.89,101.9,6188
20000901|2000-06-07 07:00,7,101.91,101.92,101.9,101.91,8022
20000901|2000-06-07 07:30,7,101.91,101.92,101.9,101.9,4640
20000901|2000-06-07 08:00,7,101.9,101.92,101.89,101.9,9395
20000901|2000-06-07 08:30,7,101.89,101.9,101.86,101.9,11402
20000901|2000-06-07 09:00,7,101.9,101.93,101.89,101.92,11650
20000901|2000-06-07 09:30,7,101.92,101.94,101.91,101.92,11034
20000901|2000-06-07 10:00,7,101.91,101.92,101.9,101.9,6092
20000901|2000-06-07 10:30,7,101.91,101.92,101.9,101.92,3545
20000901|2000-06-07 11:00,7,101.92,101.93,101.92,101.92,2140
20000901|2000-06-07 11:30,7,101.92,101.93,101.92,101.92,1584
20000901|2000-06-08 01:00,8,101.93,101.93,101.89,101.9,4162
20000901|2000-06-08 01:30,8,101.9,101.9,101.84,101.86,11800
20000901|2000-06-08 02:00,8,101.86,101.89,101.86,101.88,6836
20000901|2000-06-08 02:30,8,101.88,101.89,101.85,101.85,10781
20000901|2000-06-08 03:00,8,101.85,101.85,101.83,101.84,12101
20000901|2000-06-08 03:30,8,101.85,101.86,101.84,101.86,12068
20000901|2000-06-08 04:00,8,101.86,101.88,101.85,101.86,8421
20000901|2000-06-08 04:30,8,101.85,101.87,101.84,101.87,4331
20000901|2000-06-08 05:00,8,101.87,101.88,101.86,101.88,7253
20000901|2000-06-08 05:30,8,101.87,101.88,101.86,101.87,5835
20000901|2000-06-08 06:00,8,101.88,101.89,101.86,101.89,4107
20000901|2000-06-08 06:30,8,101.88,101.88,101.7,101.79,52657
20000901|2000-06-08 07:00,8,101.78,101.79,101.66,101.74,52657
20000901|2000-06-08 07:30,8,101.73,101.73,101.55,101.6,45163
20000901|2000-06-08 08:00,8,101.6,101.61,101.5,101.58,53871
20000901|2000-06-08 08:30,8,101.58,101.59,101.52,101.53,29145
20000901|2000-06-08 09:00,8,101.53,101.55,101.46,101.47,33373
20000901|2000-06-08 09:30,8,101.47,101.49,101.44,101.47,31888
20000901|2000-06-08 10:00,8,101.47,101.5,101.47,101.5,13185
20000901|2000-06-08 10:30,8,101.5,101.55,101.5,101.53,7803
20000901|2000-06-08 11:00,8,101.53,101.54,101.51,101.52,4942
20000901|2000-06-08 11:30,8,101.51,101.53,101.51,101.53,2172
20000901|2000-06-09 01:00,9,101.53,101.54,101.47,101.51,7956
20000901|2000-06-09 01:30,9,101.51,101.52,101.44,101.44,20577
20000901|2000-06-09 02:00,9,101.43,101.45,101.37,101.45,33617
20000901|2000-06-09 02:30,9,101.44,101.49,101.43,101.49,14482
20000901|2000-06-09 03:00,9,101.48,101.5,101.47,101.48,12695
20000901|2000-06-09 03:30,9,101.48,101.49,101.45,101.47,13668
20000901|2000-06-09 04:00,9,101.47,101.5,101.46,101.49,15563
20000901|2000-06-09 04:30,9,101.49,101.49,101.47,101.49,8618
20000901|2000-06-09 05:00,9,101.49,101.51,101.48,101.5,6168
20000901|2000-06-09 05:30,9,101.5,101.51,101.49,101.5,4109
20000901|2000-06-09 06:00,9,101.49,101.51,101.49,101.5,3470
20000901|2000-06-09 06:30,9,101.51,101.52,101.5,101.52,4019
20000901|2000-06-09 07:00,9,101.51,101.53,101.47,101.53,8744
20000901|2000-06-09 07:30,9,101.53,101.54,101.45,101.52,23418
20000901|2000-06-09 08:00,9,101.52,101.52,101.48,101.49,11757
20000901|2000-06-09 08:30,9,101.5,101.51,101.48,101.51,6544
20000901|2000-06-09 09:00,9,101.51,101.54,101.5,101.53,6780
20000901|2000-06-09 09:30,9,101.53,101.54,101.51,101.52,6113
20000901|2000-06-09 10:00,9,101.52,101.53,101.5,101.5,5011
20000901|2000-06-09 10:30,9,101.51,101.52,101.51,101.52,1774
20000901|2000-06-09 11:00,9,101.51,101.55,101.51,101.55,2326
20000901|2000-06-09 11:30,9,101.54,101.54,101.52,101.52,2741
20000901|2000-06-12 01:00,12,101.51,101.52,101.5,101.52,2337
20000901|2000-06-12 01:30,12,101.51,101.52,101.49,101.49,2855
20000901|2000-06-12 02:00,12,101.5,101.52,101.49,101.5,963
20000901|2000-06-12 02:30,12,101.51,101.51,101.49,101.51,2233
20000901|2000-06-12 03:00,12,101.51,101.53,101.5,101.51,2686
20000901|2000-06-12 03:30,12,101.51,101.53,101.5,101.51,1497
20000901|2000-06-12 04:00,12,101.51,101.52,101.5,101.5,3869
20000901|2000-06-12 04:30,12,101.51,101.52,101.5,101.51,2634
20000901|2000-06-12 05:00,12,101.51,101.52,101.5,101.52,518
20000901|2000-06-12 05:30,12,101.51,101.51,101.49,101.5,1521
20000901|2000-06-12 06:00,12,101.49,101.51,101.49,101.51,3049
20000901|2000-06-12 06:30,12,101.51,101.52,101.5,101.52,882
20000901|2000-06-12 07:00,12,101.51,101.52,101.51,101.52,3080
20000901|2000-06-12 07:30,12,101.52,101.52,101.51,101.52,1091
20000901|2000-06-12 08:00,12,101.52,101.52,101.51,101.51,1624
20000901|2000-06-12 08:30,12,101.52,101.52,101.51,101.51,3336
20000901|2000-06-12 09:00,12,101.51,101.58,101.51,101.53,6052
20000901|2000-06-12 09:30,12,101.53,101.54,101.52,101.53,3078
20000901|2000-06-12 10:00,12,101.53,101.53,101.52,101.53,1336
20000901|2000-06-12 10:30,12,101.53,101.55,101.52,101.53,1705
20000901|2000-06-12 11:00,12,101.54,101.54,101.54,101.54,510
20000901|2000-06-12 11:30,12,101.53,101.53,101.53,101.53,150
20000901|2000-06-13 01:00,13,101.53,101.56,101.53,101.54,3446
20000901|2000-06-13 01:30,13,101.54,101.56,101.54,101.56,6685
20000901|2000-06-13 02:00,13,101.56,101.57,101.54,101.55,11880
20000901|2000-06-13 02:30,13,101.55,101.56,101.54,101.55,3745
20000901|2000-06-13 03:00,13,101.56,101.56,101.53,101.53,9600
20000901|2000-06-13 03:30,13,101.52,101.54,101.51,101.52,15269
20000901|2000-06-13 04:00,13,101.53,101.53,101.5,101.51,21351
20000901|2000-06-13 04:30,13,101.52,101.54,101.51,101.52,4917
20000901|2000-06-13 05:00,13,101.52,101.54,101.51,101.54,7238
20000901|2000-06-13 05:30,13,101.53,101.55,101.52,101.55,2185
20000901|2000-06-13 06:00,13,101.54,101.56,101.52,101.56,7854
20000901|2000-06-13 06:30,13,101.55,101.57,101.54,101.57,11101
20000901|2000-06-13 07:00,13,101.56,101.6,101.56,101.6,9957
20000901|2000-06-13 07:30,13,101.6,101.61,101.57,101.59,22108
20000901|2000-06-13 08:00,13,101.6,108.89,101.59,101.69,103543
20000901|2000-06-13 08:30,13,101.69,101.7,101.65,101.68,21654
20000901|2000-06-13 09:00,13,101.69,101.72,101.67,101.72,26683
20000901|2000-06-13 09:30,13,101.71,101.72,101.67,101.7,21695
20000901|2000-06-13 10:00,13,101.7,101.7,101.65,101.66,16180
20000901|2000-06-13 10:30,13,101.65,101.67,101.64,101.66,2351
20000901|2000-06-13 11:00,13,101.66,101.67,101.65,101.65,1917
20000901|2000-06-13 11:30,13,101.65,101.66,101.65,101.66,1416
20000901|2000-06-14 01:00,14,101.66,101.66,101.62,101.63,5784
20000901|2000-06-14 01:30,14,101.62,101.66,101.62,101.64,8187
20000901|2000-06-14 02:00,14,101.65,101.67,101.64,101.66,4967
20000901|2000-06-14 02:30,14,101.65,101.65,101.63,101.64,10910
20000901|2000-06-14 03:00,14,101.65,101.66,101.63,101.65,7628
20000901|2000-06-14 03:30,14,101.65,101.69,101.65,101.67,13027
20000901|2000-06-14 04:00,14,101.67,101.69,101.66,101.69,15281
20000901|2000-06-14 04:30,14,101.69,101.72,101.69,101.69,25195
20000901|2000-06-14 05:00,14,101.69,101.7,101.67,101.69,11990
20000901|2000-06-14 05:30,14,101.69,101.69,101.66,101.67,19462
20000901|2000-06-14 06:00,14,101.67,101.69,101.67,101.68,11504
20000901|2000-06-14 06:30,14,101.68,101.69,101.67,101.68,10333
20000901|2000-06-14 07:00,14,101.68,101.74,101.68,101.72,8677
20000901|2000-06-14 07:30,14,101.72,101.73,101.69,101.71,22306
20000901|2000-06-14 08:00,14,101.7,101.71,101.67,101.68,16931
20000901|2000-06-14 08:30,14,101.68,101.69,101.66,101.69,12297
20000901|2000-06-14 09:00,14,101.69,101.71,101.69,101.71,9006
20000901|2000-06-14 09:30,14,101.71,101.72,101.67,101.68,5450
20000901|2000-06-14 10:00,14,101.68,101.7,101.67,101.7,4193
20000901|2000-06-14 10:30,14,101.7,101.7,101.68,101.68,2169
20000901|2000-06-14 11:00,14,101.69,101.7,101.69,101.7,1715
20000901|2000-06-14 11:30,14,101.7,101.7,101.69,101.7,685
20000901|2000-06-15 01:00,15,101.69,101.74,101.69,101.73,4772
20000901|2000-06-15 01:30,15,101.72,101.75,101.71,101.74,9968
20000901|2000-06-15 02:00,15,101.73,101.74,101.71,101.72,10949
20000901|2000-06-15 02:30,15,101.73,101.74,101.71,101.73,7984
20000901|2000-06-15 03:00,15,101.72,101.74,101.71,101.72,6350
20000901|2000-06-15 03:30,15,101.72,101.73,101.7,101.72,7512
20000901|2000-06-15 04:00,15,101.72,101.72,101.7,101.71,7234
20000901|2000-06-15 04:30,15,101.71,101.72,101.7,101.7,4502
20000901|2000-06-15 05:00,15,101.71,101.72,101.7,101.72,3617
20000901|2000-06-15 05:30,15,101.72,101.81,101.71,101.8,31305
20000901|2000-06-15 06:00,15,101.81,101.81,101.78,101.79,15257
20000901|2000-06-15 06:30,15,101.8,101.81,101.79,101.8,6134
20000901|2000-06-15 07:00,15,101.8,101.83,101.8,101.83,11096
20000901|2000-06-15 07:30,15,101.82,101.84,101.81,101.81,13867
20000901|2000-06-15 08:00,15,101.81,101.83,101.78,101.8,21973
20000901|2000-06-15 08:30,15,101.8,101.82,101.78,101.81,21720
20000901|2000-06-15 09:00,15,101.82,101.83,101.79,101.81,22534
20000901|2000-06-15 09:30,15,101.81,101.82,101.8,101.81,9216
20000901|2000-06-15 10:00,15,101.82,101.83,101.79,101.8,6375
20000901|2000-06-15 10:30,15,101.8,101.81,101.79,101.8,1768
20000901|2000-06-15 11:00,15,101.8,101.82,101.8,101.82,1661
20000901|2000-06-15 11:30,15,101.81,101.83,101.8,101.82,1246
20000901|2000-06-16 01:00,16,101.81,101.81,101.79,101.81,4437
20000901|2000-06-16 01:30,16,101.8,101.8,101.76,101.78,7744
20000901|2000-06-16 02:00,16,101.78,101.79,101.76,101.78,9620
20000901|2000-06-16 02:30,16,101.78,101.8,101.77,101.8,4526
20000901|2000-06-16 03:00,16,101.79,101.82,101.79,101.82,7825
20000901|2000-06-16 03:30,16,101.82,101.83,101.79,101.79,10187
20000901|2000-06-16 04:00,16,101.8,101.85,101.79,101.83,9644
20000901|2000-06-16 04:30,16,101.83,101.85,101.82,101.84,8397
20000901|2000-06-16 05:00,16,101.84,101.84,101.82,101.83,3654
20000901|2000-06-16 05:30,16,101.83,101.83,101.82,101.82,2269
20000901|2000-06-16 06:00,16,101.82,101.83,101.82,101.82,2117
20000901|2000-06-16 06:30,16,101.83,101.84,101.82,101.83,3009
20000901|2000-06-16 07:00,16,101.83,101.85,101.82,101.84,6201
20000901|2000-06-16 07:30,16,101.84,101.87,101.84,101.86,16721
20000901|2000-06-16 08:00,16,101.86,101.86,101.85,101.85,8479
20000901|2000-06-16 08:30,16,101.85,101.87,101.85,101.87,6838
20000901|2000-06-16 09:00,16,101.88,101.9,101.87,101.88,6602
20000901|2000-06-16 09:30,16,101.88,101.9,101.87,101.88,7364
20000901|2000-06-16 10:00,16,101.88,101.89,101.87,101.88,4024
20000901|2000-06-16 10:30,16,101.87,101.89,101.87,101.88,2337
20000901|2000-06-16 11:00,16,101.88,101.89,101.87,101.89,1136
20000901|2000-06-16 11:30,16,101.87,101.89,101.87,101.89,522
20000901|2000-06-19 01:00,19,101.9,101.91,101.87,101.87,2719
20000901|2000-06-19 01:30,19,101.86,101.88,101.86,101.86,3196
20000901|2000-06-19 02:00,19,101.86,101.93,101.86,101.92,7398
20000901|2000-06-19 02:30,19,101.91,101.92,101.9,101.9,4167
20000901|2000-06-19 03:00,19,101.9,101.9,101.88,101.89,3165
20000901|2000-06-19 03:30,19,101.89,101.89,101.87,101.88,3098
20000901|2000-06-19 04:00,19,101.89,101.89,101.87,101.87,4797
20000901|2000-06-19 04:30,19,101.88,101.89,101.87,101.88,6591
20000901|2000-06-19 05:00,19,101.88,101.88,101.85,101.86,6107
20000901|2000-06-19 05:30,19,101.86,101.88,101.85,101.87,4792
20000901|2000-06-19 06:00,19,101.87,101.88,101.87,101.88,1409
20000901|2000-06-19 06:30,19,101.88,101.88,101.87,101.87,589
20000901|2000-06-19 07:00,19,101.88,101.88,101.86,101.87,4432
20000901|2000-06-19 07:30,19,101.86,101.87,101.83,101.85,9665
20000901|2000-06-19 08:00,19,101.84,101.85,101.84,101.85,4060
20000901|2000-06-19 08:30,19,101.84,101.85,101.81,101.81,8991
20000901|2000-06-19 09:00,19,101.81,101.84,101.8,101.82,11059
20000901|2000-06-19 09:30,19,101.82,101.83,101.81,101.82,3624
20000901|2000-06-19 10:00,19,101.82,101.82,101.81,101.81,1149
20000901|2000-06-19 10:30,19,101.81,101.82,101.81,101.81,2777
20000901|2000-06-19 11:00,19,101.81,101.81,101.81,101.81,1732
20000901|2000-06-19 11:30,19,101.8,101.82,101.79,101.82,1671
20000901|2000-06-20 01:00,20,101.8,101.8,101.79,101.8,4287
20000901|2000-06-20 01:30,20,101.81,101.81,101.77,101.78,4272
20000901|2000-06-20 02:00,20,101.77,101.79,101.72,101.73,23409
20000901|2000-06-20 02:30,20,101.73,101.76,101.72,101.74,18277
20000901|2000-06-20 03:00,20,101.74,101.75,101.72,101.75,13257
20000901|2000-06-20 03:30,20,101.74,101.77,101.74,101.75,7911
20000901|2000-06-20 04:00,20,101.75,101.76,101.74,101.75,9462
20000901|2000-06-20 04:30,20,101.75,101.78,101.75,101.75,9521
20000901|2000-06-20 05:00,20,101.74,101.79,101.74,101.78,13381
20000901|2000-06-20 05:30,20,101.78,101.79,101.77,101.78,7457
20000901|2000-06-20 06:00,20,101.78,101.78,101.77,101.78,2837
20000901|2000-06-20 06:30,20,101.78,101.78,101.74,101.75,6125
20000901|2000-06-20 07:00,20,101.74,101.75,101.73,101.75,4465
20000901|2000-06-20 07:30,20,101.75,101.76,101.73,101.73,10382
20000901|2000-06-20 08:00,20,101.74,101.77,101.74,101.75,9562
20000901|2000-06-20 08:30,20,101.76,101.76,101.73,101.74,5843
20000901|2000-06-20 09:00,20,101.74,101.75,101.73,101.74,10453
20000901|2000-06-20 09:30,20,101.74,101.74,101.72,101.73,5876
20000901|2000-06-20 10:00,20,101.73,101.73,101.72,101.73,3331
20000901|2000-06-20 10:30,20,101.72,101.73,101.71,101.72,2641
20000901|2000-06-20 11:00,20,101.72,101.73,101.72,101.72,191
20000901|2000-06-20 11:30,20,101.71,101.73,101.71,101.72,682
20000901|2000-06-21 01:00,21,101.68,101.7,101.66,101.68,5024
20000901|2000-06-21 01:30,21,101.68,101.68,101.66,101.66,5643
20000901|2000-06-21 02:00,21,101.67,101.67,101.6,101.62,16111
20000901|2000-06-21 02:30,21,101.62,101.63,101.61,101.63,11852
20000901|2000-06-21 03:00,21,101.63,101.63,101.55,101.58,23669
20000901|2000-06-21 03:30,21,101.59,101.61,101.59,101.59,11880
20000901|2000-06-21 04:00,21,101.6,101.61,101.57,101.6,9795
20000901|2000-06-21 04:30,21,101.6,101.6,101.58,101.58,8187
20000901|2000-06-21 05:00,21,101.58,101.59,101.55,101.56,16958
20000901|2000-06-21 05:30,21,101.57,101.59,101.56,101.57,11160
20000901|2000-06-21 06:00,21,101.57,101.58,101.56,101.58,11035
20000901|2000-06-21 06:30,21,101.57,101.58,101.57,101.58,4753
20000901|2000-06-21 07:00,21,101.59,101.59,101.57,101.58,2653
20000901|2000-06-21 07:30,21,101.58,101.59,101.56,101.57,4911
20000901|2000-06-21 08:00,21,101.56,101.58,101.55,101.56,11806
20000901|2000-06-21 08:30,21,101.56,101.57,101.53,101.54,15925
20000901|2000-06-21 09:00,21,101.54,101.56,101.53,101.55,7430
20000901|2000-06-21 09:30,21,101.55,101.57,101.55,101.56,6660
20000901|2000-06-21 10:00,21,101.56,101.56,101.54,101.56,2699
20000901|2000-06-21 10:30,21,101.55,101.58,101.55,101.56,2833
20000901|2000-06-21 11:00,21,101.57,101.58,101.55,101.58,1748
20000901|2000-06-21 11:30,21,101.57,101.58,101.55,101.58,1496
20000901|2000-06-22 01:00,22,101.54,101.54,101.51,101.52,3287
20000901|2000-06-22 01:30,22,101.52,101.54,101.48,101.49,12072
20000901|2000-06-22 02:00,22,101.49,101.52,101.49,101.51,7879
20000901|2000-06-22 02:30,22,101.51,101.51,101.49,101.5,2364
20000901|2000-06-22 03:00,22,101.5,101.51,101.49,101.49,5673
20000901|2000-06-22 03:30,22,101.48,101.49,101.47,101.49,5678
20000901|2000-06-22 04:00,22,101.49,101.5,101.48,101.48,7905
20000901|2000-06-22 04:30,22,101.48,101.48,101.45,101.46,12537
20000901|2000-06-22 05:00,22,101.46,101.48,101.45,101.46,6448
20000901|2000-06-22 05:30,22,101.46,101.46,101.44,101.45,7301
20000901|2000-06-22 06:00,22,101.46,101.48,101.45,101.47,3740
20000901|2000-06-22 06:30,22,101.47,101.49,101.46,101.49,3206
20000901|2000-06-22 07:00,22,101.49,101.5,101.48,101.5,5782
20000901|2000-06-22 07:30,22,101.49,101.56,101.49,101.55,11481
20000901|2000-06-22 08:00,22,101.54,101.54,101.51,101.54,12645
20000901|2000-06-22 08:30,22,101.54,101.56,101.53,101.54,10438
20000901|2000-06-22 09:00,22,101.54,101.55,101.52,101.52,5520
20000901|2000-06-22 09:30,22,101.52,101.53,101.5,101.51,4451
20000901|2000-06-22 10:00,22,101.51,101.52,101.5,101.51,4651
20000901|2000-06-22 10:30,22,101.51,101.51,101.5,101.51,1532
20000901|2000-06-22 11:00,22,101.51,101.51,101.5,101.5,359
20000901|2000-06-22 11:30,22,101.5,101.5,101.47,101.48,3549
20000901|2000-06-23 01:00,23,101.48,101.5,101.48,101.49,2392
20000901|2000-06-23 01:30,23,101.49,101.52,101.46,101.47,7960
20000901|2000-06-23 02:00,23,101.48,101.49,101.46,101.46,7152
20000901|2000-06-23 02:30,23,101.47,101.47,101.43,101.45,12095
20000901|2000-06-23 03:00,23,101.46,101.46,101.45,101.45,5682
20000901|2000-06-23 03:30,23,101.44,101.47,101.44,101.45,5253
20000901|2000-06-23 04:00,23,101.46,101.46,101.45,101.46,4648
20000901|2000-06-23 04:30,23,101.46,101.5,101.46,101.48,8406
20000901|2000-06-23 05:00,23,101.48,101.49,101.47,101.48,6624
20000901|2000-06-23 05:30,23,101.47,101.49,101.47,101.48,4904
20000901|2000-06-23 06:00,23,101.47,101.49,101.47,101.48,1001
20000901|2000-06-23 06:30,23,101.49,101.52,101.48,101.52,3641
20000901|2000-06-23 07:00,23,101.51,101.53,101.49,101.51,7592
20000901|2000-06-23 07:30,23,101.51,101.54,101.49,101.49,8627
20000901|2000-06-23 08:00,23,101.5,101.5,101.46,101.48,12591
20000901|2000-06-23 08:30,23,101.48,101.5,101.47,101.49,5546
20000901|2000-06-23 09:00,23,101.48,101.48,101.46,101.46,6619
20000901|2000-06-23 09:30,23,101.46,101.49,101.46,101.46,4641
20000901|2000-06-23 10:00,23,101.47,101.48,101.47,101.47,3484
20000901|2000-06-23 10:30,23,101.47,101.47,101.46,101.47,1511
20000901|2000-06-23 11:00,23,101.46,101.46,101.44,101.46,1729
20000901|2000-06-23 11:30,23,101.46,101.47,101.45,101.46,1325
20000901|2000-06-26 01:00,26,101.45,101.47,101.4,101.42,4924
20000901|2000-06-26 01:30,26,101.42,101.43,101.4,101.41,5838
20000901|2000-06-26 02:00,26,101.41,101.41,101.38,101.4,12995
20000901|2000-06-26 02:30,26,101.41,101.42,101.39,101.4,6256
20000901|2000-06-26 03:00,26,101.41,101.41,101.4,101.4,2511
20000901|2000-06-26 03:30,26,101.4,101.41,101.38,101.39,5110
20000901|2000-06-26 04:00,26,101.39,101.41,101.39,101.41,4892
20000901|2000-06-26 04:30,26,101.4,101.42,101.39,101.4,6690
20000901|2000-06-26 05:00,26,101.41,101.42,101.4,101.41,2040
20000901|2000-06-26 05:30,26,101.42,101.43,101.4,101.42,4229
20000901|2000-06-26 06:00,26,101.41,101.43,101.41,101.43,3262
20000901|2000-06-26 06:30,26,101.42,101.43,101.42,101.43,2270
20000901|2000-06-26 07:00,26,101.43,101.44,101.43,101.43,2449
20000901|2000-06-26 07:30,26,101.43,101.46,101.43,101.46,5671
20000901|2000-06-26 08:00,26,101.47,101.48,101.46,101.46,6334
20000901|2000-06-26 08:30,26,101.46,101.48,101.45,101.45,6244
20000901|2000-06-26 09:00,26,101.45,101.49,101.44,101.49,8032
20000901|2000-06-26 09:30,26,101.49,101.5,101.48,101.49,5100
20000901|2000-06-26 10:00,26,101.49,101.5,101.48,101.49,6320
20000901|2000-06-26 10:30,26,101.49,101.5,101.48,101.49,1862
20000901|2000-06-26 11:00,26,101.5,101.52,101.5,101.5,2333
20000901|2000-06-26 11:30,26,101.51,101.52,101.5,101.51,1394
20000901|2000-06-27 01:00,27,101.52,101.53,101.5,101.5,3592
20000901|2000-06-27 01:30,27,101.5,101.51,101.48,101.48,5065
20000901|2000-06-27 02:00,27,101.48,101.49,101.47,101.47,3047
20000901|2000-06-27 02:30,27,101.47,101.49,101.46,101.47,6106
20000901|2000-06-27 03:00,27,101.47,101.48,101.45,101.47,6004
20000901|2000-06-27 03:30,27,101.47,101.48,101.47,101.48,1949
20000901|2000-06-27 04:00,27,101.48,101.52,101.47,101.51,6463
20000901|2000-06-27 04:30,27,101.51,101.54,101.51,101.52,11159
20000901|2000-06-27 05:00,27,101.52,101.52,101.49,101.5,5130
20000901|2000-06-27 05:30,27,101.5,101.51,101.5,101.5,1747
20000901|2000-06-27 06:00,27,101.5,101.5,101.48,101.5,2911
20000901|2000-06-27 06:30,27,101.5,101.51,101.5,101.51,1415
20000901|2000-06-27 07:00,27,101.51,101.52,101.5,101.51,1678
20000901|2000-06-27 07:30,27,101.51,101.51,101.49,101.49,3213
20000901|2000-06-27 08:00,27,101.5,101.51,101.49,101.5,6588
20000901|2000-06-27 08:30,27,101.51,101.51,101.49,101.5,6700
20000901|2000-06-27 09:00,27,101.5,101.51,101.5,101.51,5038
20000901|2000-06-27 09:30,27,101.51,101.54,101.5,101.51,3906
20000901|2000-06-27 10:00,27,101.51,101.52,101.49,101.51,4471
20000901|2000-06-27 10:30,27,101.51,101.51,101.5,101.51,166
20000901|2000-06-27 11:00,27,101.52,101.52,101.51,101.52,760
20000901|2000-06-27 11:30,27,101.51,101.53,101.51,101.53,424
20000901|2000-06-28 01:00,28,101.52,101.54,101.51,101.52,2677
20000901|2000-06-28 01:30,28,101.52,101.52,101.5,101.52,3114
20000901|2000-06-28 02:00,28,101.52,101.52,101.49,101.49,3223
20000901|2000-06-28 02:30,28,101.5,101.5,101.48,101.49,6431
20000901|2000-06-28 03:00,28,101.48,101.49,101.48,101.49,2446
20000901|2000-06-28 03:30,28,101.49,101.5,101.49,101.5,2576
20000901|2000-06-28 04:00,28,101.49,101.5,101.49,101.49,866
20000901|2000-06-28 04:30,28,101.49,101.5,101.46,101.48,11465
20000901|2000-06-28 05:00,28,101.48,101.49,101.46,101.47,2379
20000901|2000-06-28 05:30,28,101.46,101.48,101.46,101.47,6103
20000901|2000-06-28 06:00,28,101.48,101.49,101.47,101.47,1548
20000901|2000-06-28 06:30,28,101.48,101.49,101.47,101.47,1019
20000901|2000-06-28 07:00,28,101.48,101.49,101.47,101.47,2193
20000901|2000-06-28 07:30,28,101.46,101.48,101.46,101.47,8359
20000901|2000-06-28 08:00,28,101.48,101.49,101.47,101.47,8375
20000901|2000-06-28 08:30,28,101.48,101.48,101.47,101.48,6140
20000901|2000-06-28 09:00,28,101.49,101.49,101.47,101.49,4164
20000901|2000-06-28 09:30,28,101.49,101.51,101.49,101.5,10223
20000901|2000-06-28 10:00,28,101.49,101.5,101.46,101.46,5006
20000901|2000-06-28 10:30,28,101.46,101.47,101.45,101.46,4306
20000901|2000-06-28 11:00,28,101.45,101.46,101.44,101.45,649
20000901|2000-06-28 11:30,28,101.44,101.45,101.43,101.44,1419
20000901|2000-06-29 01:00,29,101.46,101.49,101.44,101.48,4631
20000901|2000-06-29 01:30,29,101.48,101.48,101.42,101.42,9441
20000901|2000-06-29 02:00,29,101.42,101.45,101.41,101.45,9958
20000901|2000-06-29 02:30,29,101.45,101.48,101.43,101.48,7995
20000901|2000-06-29 03:00,29,101.48,101.52,101.48,101.49,28169
20000901|2000-06-29 03:30,29,101.49,101.5,101.47,101.48,6390
20000901|2000-06-29 04:00,29,101.49,101.5,101.48,101.48,7432
20000901|2000-06-29 04:30,29,101.48,101.49,101.47,101.48,2913
20000901|2000-06-29 05:00,29,101.48,101.51,101.48,101.5,4648
20000901|2000-06-29 05:30,29,101.5,101.5,101.48,101.48,858
20000901|2000-06-29 06:00,29,101.49,101.5,101.49,101.5,3006
20000901|2000-06-29 06:30,29,101.5,101.5,101.49,101.49,1024
20000901|2000-06-29 07:00,29,101.5,101.53,101.49,101.49,4631
20000901|2000-06-29 07:30,29,101.5,101.54,101.49,101.54,10968
20000901|2000-06-29 08:00,29,101.53,101.54,101.51,101.52,12064
20000901|2000-06-29 08:30,29,101.52,101.55,101.52,101.54,11564
20000901|2000-06-29 09:00,29,101.54,101.58,101.53,101.58,19739
20000901|2000-06-29 09:30,29,101.58,101.59,101.57,101.58,10527
20000901|2000-06-29 10:00,29,101.59,101.6,101.57,101.58,5923
20000901|2000-06-29 10:30,29,101.58,101.6,101.58,101.6,4416
20000901|2000-06-29 11:00,29,101.6,101.6,101.58,101.58,339
20000901|2000-06-29 11:30,29,101.59,101.6,101.57,101.58,1868
20000901|2000-06-30 01:00,30,101.58,101.6,101.58,101.59,1983
20000901|2000-06-30 01:30,30,101.59,101.6,101.58,101.59,4355
20000901|2000-06-30 02:00,30,101.59,101.62,101.59,101.6,6501
20000901|2000-06-30 02:30,30,101.61,101.61,101.59,101.6,5239
20000901|2000-06-30 03:00,30,101.61,101.64,101.61,101.63,12858
20000901|2000-06-30 03:30,30,101.63,101.65,101.61,101.62,12085
20000901|2000-06-30 04:00,30,101.63,101.63,101.62,101.62,4470
20000901|2000-06-30 04:30,30,101.61,101.62,101.59,101.61,5945
20000901|2000-06-30 05:00,30,101.61,101.61,101.59,101.6,4125
20000901|2000-06-30 05:30,30,101.6,101.62,101.6,101.61,2714
20000901|2000-06-30 06:00,30,101.6,101.6,101.59,101.6,3639
20000901|2000-06-30 06:30,30,101.6,101.6,101.6,101.6,429
20000901|2000-06-30 07:00,30,101.6,101.61,101.59,101.59,3858
20000901|2000-06-30 07:30,30,101.6,101.62,101.59,101.61,4990
20000901|2000-06-30 08:00,30,101.61,101.63,101.6,101.62,3852
20000901|2000-06-30 08:30,30,101.62,101.62,101.6,101.6,3609
20000901|2000-06-30 09:00,30,101.6,101.62,101.6,101.61,4150
20000901|2000-06-30 09:30,30,101.61,101.62,101.6,101.61,4528
20000901|2000-06-30 10:00,30,101.61,101.61,101.56,101.56,6164
20000901|2000-06-30 10:30,30,101.55,101.57,101.55,101.57,3274
20000901|2000-06-30 11:00,30,101.56,101.56,101.51,101.54,1822
20000901|2000-06-30 11:30,30,101.52,101.55,101.52,101.54,1271
20000901|2000-07-03 01:00,3,101.53,101.55,101.51,101.53,3892
20000901|2000-07-03 01:30,3,101.53,101.54,101.52,101.54,2225
20000901|2000-07-03 02:00,3,101.54,101.54,101.5,101.51,9193
20000901|2000-07-03 02:30,3,101.51,101.52,101.5,101.5,4338
20000901|2000-07-03 03:00,3,101.51,101.52,101.5,101.5,5185
20000901|2000-07-03 03:30,3,101.5,101.51,101.48,101.51,8160
20000901|2000-07-03 04:00,3,101.51,101.52,101.47,101.48,6749
20000901|2000-07-03 04:30,3,101.48,101.49,101.47,101.47,4402
20000901|2000-07-03 05:00,3,101.48,101.49,101.47,101.48,3060
20000901|2000-07-03 05:30,3,101.48,101.49,101.47,101.47,3056
20000901|2000-07-03 06:00,3,101.48,101.49,101.47,101.49,2617
20000901|2000-07-03 06:30,3,101.49,101.49,101.48,101.49,1476
20000901|2000-07-03 07:00,3,101.5,101.51,101.49,101.5,1718
20000901|2000-07-03 07:30,3,101.5,101.51,101.5,101.51,3233
20000901|2000-07-03 08:00,3,101.51,101.52,101.5,101.5,5281
20000901|2000-07-03 08:30,3,101.5,101.51,101.49,101.51,5139
20000901|2000-07-03 09:00,3,101.51,101.55,101.51,101.55,11484
20000901|2000-07-03 09:30,3,101.54,101.54,101.52,101.54,6852
20000901|2000-07-04 01:00,4,101.48,101.5,101.48,101.5,2298
20000901|2000-07-04 01:30,4,101.5,101.5,101.48,101.49,3772
20000901|2000-07-04 02:00,4,101.49,101.52,101.49,101.51,4372
20000901|2000-07-04 02:30,4,101.51,101.52,101.5,101.52,3361
20000901|2000-07-04 03:00,4,101.52,101.53,101.51,101.51,3437
20000901|2000-07-04 03:30,4,101.52,101.52,101.5,101.51,2428
20000901|2000-07-04 04:00,4,101.51,101.51,101.5,101.5,4785
20000901|2000-07-04 04:30,4,101.5,101.52,101.5,101.51,4301
20000901|2000-07-04 05:00,4,101.51,101.52,101.5,101.51,3542
20000901|2000-07-04 05:30,4,101.5,101.52,101.5,101.51,1232
20000901|2000-07-04 06:00,4,101.51,101.51,101.49,101.51,2723
20000901|2000-07-04 06:30,4,101.5,101.51,101.5,101.51,1010
20000901|2000-07-04 07:00,4,101.5,101.51,101.5,101.5,1677
20000901|2000-07-04 07:30,4,101.51,101.51,101.49,101.5,2409
20000901|2000-07-04 08:00,4,101.5,101.51,101.5,101.5,1154
20000901|2000-07-04 08:30,4,101.51,101.51,101.5,101.51,1286
20000901|2000-07-04 09:00,4,101.51,101.52,101.5,101.52,2009
20000901|2000-07-04 09:30,4,101.52,101.52,101.5,101.51,2399
20000901|2000-07-04 10:00,4,101.5,101.51,101.49,101.49,2325
20000901|2000-07-04 10:30,4,101.49,101.51,101.49,101.5,1155
20000901|2000-07-04 11:00,4,101.5,101.5,101.49,101.5,202
20000901|2000-07-04 11:30,4,101.49,101.51,101.49,101.51,252
20000901|2000-07-05 01:00,5,101.5,101.5,101.48,101.49,5133
20000901|2000-07-05 01:30,5,101.49,101.49,101.48,101.49,4006
20000901|2000-07-05 02:00,5,101.49,101.49,101.48,101.49,5571
20000901|2000-07-05 02:30,5,101.49,101.51,101.49,101.51,5224
20000901|2000-07-05 03:00,5,101.51,101.53,101.5,101.5,5640
20000901|2000-07-05 03:30,5,101.5,101.5,101.49,101.5,6846
20000901|2000-07-05 04:00,5,101.5,101.52,101.48,101.5,15631
20000901|2000-07-05 04:30,5,101.5,101.52,101.48,101.52,12511
20000901|2000-07-05 05:00,5,101.51,101.55,101.51,101.54,7003
20000901|2000-07-05 05:30,5,101.54,101.57,101.53,101.56,8513
20000901|2000-07-05 06:00,5,101.56,101.61,101.56,101.6,13551
20000901|2000-07-05 06:30,5,101.6,101.62,101.59,101.61,12082
20000901|2000-07-05 07:00,5,101.61,101.61,101.56,101.57,9591
20000901|2000-07-05 07:30,5,101.57,101.59,101.56,101.59,6487
20000901|2000-07-05 08:00,5,101.59,101.6,101.57,101.6,8128
20000901|2000-07-05 08:30,5,101.6,101.61,101.58,101.59,12748
20000901|2000-07-05 09:00,5,101.59,101.63,101.59,101.63,13471
20000901|2000-07-05 09:30,5,101.63,101.64,101.61,101.62,15305
20000901|2000-07-05 10:00,5,101.62,101.63,101.61,101.62,5048
20000901|2000-07-05 10:30,5,101.62,101.62,101.59,101.6,2791
20000901|2000-07-05 11:00,5,101.6,101.61,101.6,101.6,1367
20000901|2000-07-05 11:30,5,101.61,101.61,101.6,101.6,1085
20000901|2000-07-06 01:00,6,101.59,101.6,101.58,101.59,2647
20000901|2000-07-06 01:30,6,101.59,101.61,101.58,101.6,4808
20000901|2000-07-06 02:00,6,101.61,101.61,101.59,101.61,7559
20000901|2000-07-06 02:30,6,101.61,101.63,101.61,101.63,11088
20000901|2000-07-06 03:00,6,101.64,101.65,101.63,101.63,10970
20000901|2000-07-06 03:30,6,101.63,101.65,101.63,101.64,9428
20000901|2000-07-06 04:00,6,101.65,101.65,101.63,101.63,15350
20000901|2000-07-06 04:30,6,101.63,101.64,101.62,101.62,8822
20000901|2000-07-06 05:00,6,101.62,101.62,101.6,101.62,9176
20000901|2000-07-06 05:30,6,101.61,101.62,101.6,101.61,5218
20000901|2000-07-06 06:00,6,101.61,101.61,101.59,101.6,3890
20000901|2000-07-06 06:30,6,101.6,101.61,101.59,101.6,3148
20000901|2000-07-06 07:00,6,101.59,101.59,101.56,101.58,6654
20000901|2000-07-06 07:30,6,101.58,101.58,101.51,101.53,29832
20000901|2000-07-06 08:00,6,101.54,101.55,101.51,101.51,14559
20000901|2000-07-06 08:30,6,101.51,101.52,101.49,101.51,15758
20000901|2000-07-06 09:00,6,101.51,101.52,101.47,101.5,21252
20000901|2000-07-06 09:30,6,101.51,101.52,101.49,101.5,14538
20000901|2000-07-06 10:00,6,101.5,101.51,101.48,101.51,11328
20000901|2000-07-06 10:30,6,101.51,101.51,101.48,101.48,2952
20000901|2000-07-06 11:00,6,101.48,101.48,101.46,101.47,2918
20000901|2000-07-06 11:30,6,101.47,101.49,101.47,101.49,885
20000901|2000-07-07 01:00,7,101.47,101.47,101.44,101.46,6826
20000901|2000-07-07 01:30,7,101.46,101.47,101.45,101.47,5951
20000901|2000-07-07 02:00,7,101.48,101.5,101.47,101.49,5055
20000901|2000-07-07 02:30,7,101.49,101.5,101.48,101.49,5422
20000901|2000-07-07 03:00,7,101.5,101.5,101.47,101.49,4660
20000901|2000-07-07 03:30,7,101.49,101.51,101.49,101.5,4773
20000901|2000-07-07 04:00,7,101.5,101.5,101.49,101.5,3356
20000901|2000-07-07 04:30,7,101.51,101.51,101.49,101.5,2425
20000901|2000-07-07 05:00,7,101.5,101.5,101.48,101.5,4279
20000901|2000-07-07 05:30,7,101.49,101.52,101.49,101.5,6551
20000901|2000-07-07 06:00,7,101.5,101.52,101.5,101.52,396
20000901|2000-07-07 06:30,7,101.52,101.53,101.51,101.52,6160
20000901|2000-07-07 07:00,7,101.51,101.58,101.5,101.57,8655
20000901|2000-07-07 07:30,7,101.57,101.57,101.51,101.53,35860
20000901|2000-07-07 08:00,7,101.52,101.56,101.51,101.53,17810
20000901|2000-07-07 08:30,7,101.54,101.55,101.52,101.54,6657
20000901|2000-07-07 09:00,7,101.54,101.57,101.53,101.54,8376
20000901|2000-07-07 09:30,7,101.54,101.56,101.53,101.55,6762
20000901|2000-07-07 10:00,7,101.54,101.55,101.51,101.52,8888
20000901|2000-07-07 10:30,7,101.53,101.53,101.5,101.52,1776
20000901|2000-07-07 11:00,7,101.52,101.52,101.51,101.52,415
20000901|2000-07-07 11:30,7,101.52,101.53,101.51,101.52,474
20000901|2000-07-10 01:00,10,101.51,101.53,101.51,101.52,879
20000901|2000-07-10 01:30,10,101.52,101.53,101.51,101.53,1155
20000901|2000-07-10 02:00,10,101.53,101.54,101.52,101.52,3807
20000901|2000-07-10 02:30,10,101.53,101.53,101.51,101.53,4087
20000901|2000-07-10 03:00,10,101.53,101.53,101.51,101.52,2893
20000901|2000-07-10 03:30,10,101.52,101.52,101.5,101.51,3066
20000901|2000-07-10 04:00,10,101.52,101.53,101.52,101.52,3512
20000901|2000-07-10 04:30,10,101.51,101.52,101.5,101.5,1936
20000901|2000-07-10 05:00,10,101.51,101.52,101.5,101.51,1555
20000901|2000-07-10 05:30,10,101.51,101.52,101.5,101.51,2705
20000901|2000-07-10 06:00,10,101.51,101.52,101.5,101.51,2061
20000901|2000-07-10 06:30,10,101.51,101.52,101.51,101.52,2263
20000901|2000-07-10 07:00,10,101.51,101.51,101.51,101.51,1786
20000901|2000-07-10 07:30,10,101.5,101.51,101.49,101.49,2883
20000901|2000-07-10 08:00,10,101.49,101.5,101.48,101.49,3573
20000901|2000-07-10 08:30,10,101.49,101.5,101.49,101.49,3120
20000901|2000-07-10 09:00,10,101.49,101.5,101.48,101.48,3495
20000901|2000-07-10 09:30,10,101.49,101.5,101.49,101.49,1313
20000901|2000-07-10 10:00,10,101.5,101.5,101.48,101.49,2195
20000901|2000-07-10 10:30,10,101.48,101.49,101.48,101.49,937
20000901|2000-07-10 11:00,10,101.49,101.49,101.49,101.49,471
20000901|2000-07-10 11:30,10,101.49,101.49,101.48,101.49,615
20000901|2000-07-11 01:00,11,101.5,101.52,101.5,101.52,4390
20000901|2000-07-11 01:30,11,101.5,101.51,101.5,101.51,1428
20000901|2000-07-11 02:00,11,101.51,101.51,101.48,101.5,4921
20000901|2000-07-11 02:30,11,101.49,101.5,101.48,101.48,4205
20000901|2000-07-11 03:00,11,101.49,101.5,101.48,101.48,4441
20000901|2000-07-11 03:30,11,101.49,101.5,101.48,101.5,4499
20000901|2000-07-11 04:00,11,101.49,101.51,101.49,101.49,11224
20000901|2000-07-11 04:30,11,101.5,101.5,101.48,101.48,2126
20000901|2000-07-11 05:00,11,101.49,101.49,101.46,101.47,9591
20000901|2000-07-11 05:30,11,101.47,101.48,101.47,101.47,6512
20000901|2000-07-11 06:00,11,101.47,101.48,101.47,101.47,962
20000901|2000-07-11 06:30,11,101.46,101.47,101.45,101.46,2489
20000901|2000-07-11 07:00,11,101.46,101.47,101.45,101.46,722
20000901|2000-07-11 07:30,11,101.47,101.49,101.46,101.48,8166
20000901|2000-07-11 08:00,11,101.48,101.5,101.48,101.49,5721
20000901|2000-07-11 08:30,11,101.5,101.53,101.49,101.53,18900
20000901|2000-07-11 09:00,11,101.53,101.53,101.52,101.52,8521
20000901|2000-07-11 09:30,11,101.51,101.52,101.49,101.51,8184
20000901|2000-07-11 10:00,11,101.5,101.51,101.48,101.49,6397
20000901|2000-07-11 10:30,11,101.49,101.5,101.48,101.5,2118
20000901|2000-07-11 11:00,11,101.49,101.5,101.48,101.5,497
20000901|2000-07-11 11:30,11,101.5,101.5,101.48,101.48,617
20000901|2000-07-12 01:00,12,101.46,101.48,101.46,101.48,960
20000901|2000-07-12 01:30,12,101.48,101.49,101.47,101.47,3481
20000901|2000-07-12 02:00,12,101.47,101.5,101.47,101.49,7243
20000901|2000-07-12 02:30,12,101.5,101.51,101.49,101.5,4555
20000901|2000-07-12 03:00,12,101.5,101.51,101.49,101.5,4009
20000901|2000-07-12 03:30,12,101.5,101.5,101.49,101.5,7248
20000901|2000-07-12 04:00,12,101.49,101.5,101.48,101.49,4950
20000901|2000-07-12 04:30,12,101.49,101.5,101.48,101.5,2099
20000901|2000-07-12 05:00,12,101.49,101.5,101.48,101.5,2644
20000901|2000-07-12 05:30,12,101.49,101.49,101.47,101.47,2661
20000901|2000-07-12 06:00,12,101.47,101.47,101.45,101.45,3504
20000901|2000-07-12 06:30,12,101.46,101.47,101.46,101.46,1729
20000901|2000-07-12 07:00,12,101.46,101.46,101.43,101.44,4457
20000901|2000-07-12 07:30,12,101.43,101.46,101.42,101.45,12478
20000901|2000-07-12 08:00,12,101.45,101.46,101.44,101.45,5952
20000901|2000-07-12 08:30,12,101.44,101.45,101.42,101.43,8954
20000901|2000-07-12 09:00,12,101.43,101.45,101.43,101.45,3827
20000901|2000-07-12 09:30,12,101.45,101.46,101.44,101.44,3842
20000901|2000-07-12 10:00,12,101.43,101.44,101.41,101.42,5126
20000901|2000-07-12 10:30,12,101.42,101.42,101.39,101.41,9812
20000901|2000-07-12 11:00,12,101.42,101.43,101.41,101.43,2497
20000901|2000-07-12 11:30,12,101.42,101.43,101.41,101.43,1720
20000901|2000-07-13 01:00,13,101.42,101.44,101.4,101.4,2861
20000901|2000-07-13 01:30,13,101.4,101.43,101.4,101.42,3034
20000901|2000-07-13 02:00,13,101.43,101.44,101.42,101.42,2608
20000901|2000-07-13 02:30,13,101.43,101.43,101.41,101.42,6806
20000901|2000-07-13 03:00,13,101.41,101.43,101.39,101.4,5976
20000901|2000-07-13 03:30,13,101.39,101.4,101.35,101.36,20560
20000901|2000-07-13 04:00,13,101.36,101.39,101.35,101.38,11784
20000901|2000-07-13 04:30,13,101.38,101.39,101.37,101.37,6602
20000901|2000-07-13 05:00,13,101.37,101.37,101.33,101.36,12782
20000901|2000-07-13 05:30,13,101.35,101.36,101.34,101.34,3676
20000901|2000-07-13 06:00,13,101.35,101.36,101.32,101.34,7777
20000901|2000-07-13 06:30,13,101.34,101.36,101.33,101.36,5936
20000901|2000-07-13 07:00,13,101.36,101.37,101.34,101.37,4759
20000901|2000-07-13 07:30,13,101.37,101.39,101.36,101.38,7956
20000901|2000-07-13 08:00,13,101.38,101.39,101.37,101.37,4594
20000901|2000-07-13 08:30,13,101.38,101.4,101.37,101.4,6103
20000901|2000-07-13 09:00,13,101.4,101.41,101.38,101.39,11090
20000901|2000-07-13 09:30,13,101.38,101.4,101.37,101.4,15334
20000901|2000-07-13 10:00,13,101.39,101.41,101.39,101.41,5566
20000901|2000-07-13 10:30,13,101.4,101.42,101.39,101.39,3012
20000901|2000-07-13 11:00,13,101.39,101.4,101.38,101.4,1099
20000901|2000-07-13 11:30,13,101.39,101.4,101.38,101.4,1140
20000901|2000-07-14 01:00,14,101.4,101.42,101.4,101.41,1928
20000901|2000-07-14 01:30,14,101.41,101.42,101.38,101.38,4385
20000901|2000-07-14 02:00,14,101.37,101.38,101.35,101.37,4752
20000901|2000-07-14 02:30,14,101.37,101.42,101.36,101.4,13478
20000901|2000-07-14 03:00,14,101.39,101.4,101.37,101.39,8084
20000901|2000-07-14 03:30,14,101.39,101.4,101.38,101.39,8232
20000901|2000-07-14 04:00,14,101.38,101.39,101.37,101.39,2925
20000901|2000-07-14 04:30,14,101.39,101.39,101.38,101.39,3032
20000901|2000-07-14 05:00,14,101.39,101.39,101.38,101.39,3953
20000901|2000-07-14 05:30,14,101.39,101.39,101.36,101.37,3094
20000901|2000-07-14 06:00,14,101.37,101.38,101.37,101.38,2753
20000901|2000-07-14 06:30,14,101.37,101.39,101.37,101.38,4510
20000901|2000-07-14 07:00,14,101.39,101.41,101.37,101.41,4611
20000901|2000-07-14 07:30,14,101.41,101.41,101.31,101.34,20575
20000901|2000-07-14 08:00,14,101.34,101.35,101.3,101.3,20190
20000901|2000-07-14 08:30,14,101.3,101.32,101.29,101.29,19860
20000901|2000-07-14 09:00,14,101.29,101.31,101.26,101.29,16319
20000901|2000-07-14 09:30,14,101.3,101.31,101.29,101.3,7126
20000901|2000-07-14 10:00,14,101.3,101.31,101.28,101.28,7875
20000901|2000-07-14 10:30,14,101.28,101.28,101.27,101.28,1699
20000901|2000-07-14 11:00,14,101.28,101.28,101.26,101.28,3112
20000901|2000-07-14 11:30,14,101.28,101.29,101.26,101.29,1239
20000901|2000-07-17 01:00,17,101.28,101.29,101.26,101.28,2760
20000901|2000-07-17 01:30,17,101.28,101.29,101.27,101.28,1925
20000901|2000-07-17 02:00,17,101.29,101.3,101.27,101.27,1706
20000901|2000-07-17 02:30,17,101.27,101.29,101.26,101.27,6894
20000901|2000-07-17 03:00,17,101.27,101.3,101.26,101.3,5017
20000901|2000-07-17 03:30,17,101.3,101.31,101.29,101.3,5151
20000901|2000-07-17 04:00,17,101.3,101.31,101.29,101.29,1510
20000901|2000-07-17 04:30,17,101.3,101.3,101.29,101.29,2972
20000901|2000-07-17 05:00,17,101.28,101.29,101.28,101.29,1997
20000901|2000-07-17 05:30,17,101.29,101.29,101.28,101.29,771
20000901|2000-07-17 06:00,17,101.29,101.3,101.29,101.29,1049
20000901|2000-07-17 06:30,17,101.29,101.3,101.28,101.29,1209
20000901|2000-07-17 07:00,17,101.29,101.29,101.27,101.28,2052
20000901|2000-07-17 07:30,17,101.27,101.3,101.26,101.29,7253
20000901|2000-07-17 08:00,17,101.29,101.3,101.27,101.28,5017
20000901|2000-07-17 08:30,17,101.28,101.28,101.25,101.26,6477
20000901|2000-07-17 09:00,17,101.26,101.27,101.23,101.26,8449
20000901|2000-07-17 09:30,17,101.26,101.27,101.25,101.26,4615
20000901|2000-07-17 10:00,17,101.26,101.27,101.25,101.26,2640
20000901|2000-07-17 10:30,17,101.26,101.27,101.25,101.25,2397
20000901|2000-07-17 11:00,17,101.25,101.26,101.25,101.26,1284
20000901|2000-07-17 11:30,17,101.26,101.27,101.25,101.27,1497
20000901|2000-07-18 01:00,18,101.27,101.28,101.27,101.28,1053
20000901|2000-07-18 01:30,18,101.28,101.3,101.28,101.3,5265
20000901|2000-07-18 02:00,18,101.3,101.31,101.29,101.29,8998
20000901|2000-07-18 02:30,18,101.3,101.31,101.28,101.29,3315
20000901|2000-07-18 03:00,18,101.29,101.31,101.29,101.31,5318
20000901|2000-07-18 03:30,18,101.3,101.31,101.3,101.3,2798
20000901|2000-07-18 04:00,18,101.3,101.31,101.3,101.31,5255
20000901|2000-07-18 04:30,18,101.3,101.31,101.28,101.28,5330
20000901|2000-07-18 05:00,18,101.28,101.28,101.22,101.25,22525
20000901|2000-07-18 05:30,18,101.24,101.25,101.22,101.23,9291
20000901|2000-07-18 06:00,18,101.24,101.25,101.23,101.25,3265
20000901|2000-07-18 06:30,18,101.24,101.26,101.24,101.25,4108
20000901|2000-07-18 07:00,18,101.25,101.28,101.23,101.26,7278
20000901|2000-07-18 07:30,18,101.26,101.27,101.22,101.25,20325
20000901|2000-07-18 08:00,18,101.26,101.28,101.25,101.27,15588
20000901|2000-07-18 08:30,18,101.27,101.27,101.24,101.25,9467
20000901|2000-07-18 09:00,18,101.26,101.26,101.23,101.23,9075
20000901|2000-07-18 09:30,18,101.23,101.25,101.2,101.22,12243
20000901|2000-07-18 10:00,18,101.23,101.25,101.23,101.25,8408
20000901|2000-07-18 10:30,18,101.25,101.25,101.23,101.24,2293
20000901|2000-07-18 11:00,18,101.24,101.25,101.23,101.25,950
20000901|2000-07-18 11:30,18,101.24,101.26,101.24,101.24,527
20000901|2000-07-19 01:00,19,101.21,101.22,101.17,101.17,13832
20000901|2000-07-19 01:30,19,101.17,101.19,101.16,101.17,12103
20000901|2000-07-19 02:00,19,101.18,101.19,101.16,101.18,5287
20000901|2000-07-19 02:30,19,101.18,101.22,101.17,101.21,6610
20000901|2000-07-19 03:00,19,101.22,101.22,101.15,101.18,29032
20000901|2000-07-19 03:30,19,101.17,101.2,101.16,101.18,13497
20000901|2000-07-19 04:00,19,101.19,101.21,101.18,101.18,7968
20000901|2000-07-19 04:30,19,101.18,101.2,101.18,101.2,5610
20000901|2000-07-19 05:00,19,101.2,101.22,101.19,101.21,8399
20000901|2000-07-19 05:30,19,101.21,101.21,101.19,101.2,4522
20000901|2000-07-19 06:00,19,101.2,101.2,101.18,101.2,2515
20000901|2000-07-19 06:30,19,101.19,101.2,101.17,101.19,4293
20000901|2000-07-19 07:00,19,101.2,101.2,101.18,101.18,2805
20000901|2000-07-19 07:30,19,101.19,101.22,101.19,101.2,8962
20000901|2000-07-19 08:00,19,101.21,101.24,101.21,101.23,15085
20000901|2000-07-19 08:30,19,101.23,101.24,101.21,101.22,7214
20000901|2000-07-19 09:00,19,101.23,101.25,101.22,101.24,8785
20000901|2000-07-19 09:30,19,101.24,101.26,101.23,101.24,9075
20000901|2000-07-19 10:00,19,101.24,101.28,101.24,101.27,7379
20000901|2000-07-19 10:30,19,101.27,101.28,101.26,101.26,2458
20000901|2000-07-19 11:00,19,101.26,101.26,101.25,101.26,935
20000901|2000-07-19 11:30,19,101.26,101.26,101.23,101.24,3697
20000901|2000-07-20 01:00,20,101.24,101.26,101.23,101.25,7428
20000901|2000-07-20 01:30,20,101.24,101.24,101.21,101.21,9249
20000901|2000-07-20 02:00,20,101.21,101.23,101.21,101.22,6072
20000901|2000-07-20 02:30,20,101.22,101.23,101.2,101.21,7527
20000901|2000-07-20 03:00,20,101.21,101.23,101.21,101.21,2867
20000901|2000-07-20 03:30,20,101.21,101.22,101.21,101.22,6912
20000901|2000-07-20 04:00,20,101.21,101.22,101.2,101.2,5959
20000901|2000-07-20 04:30,20,101.21,101.21,101.18,101.19,9006
20000901|2000-07-20 05:00,20,101.18,101.2,101.17,101.19,5870
20000901|2000-07-20 05:30,20,101.19,101.19,101.18,101.19,3658
20000901|2000-07-20 06:00,20,101.19,101.19,101.18,101.19,1921
20000901|2000-07-20 06:30,20,101.18,101.2,101.18,101.2,6834
20000901|2000-07-20 07:00,20,101.2,101.22,101.19,101.21,11174
20000901|2000-07-20 07:30,20,101.21,101.23,101.21,101.23,13979
20000901|2000-07-20 08:00,20,101.22,101.23,101.22,101.23,8125
20000901|2000-07-20 08:30,20,101.23,101.27,101.23,101.25,14846
20000901|2000-07-20 09:00,20,101.25,101.3,101.25,101.28,29472
20000901|2000-07-20 09:30,20,101.28,101.3,101.26,101.28,17506
20000901|2000-07-20 10:00,20,101.29,101.35,101.29,101.31,17786
20000901|2000-07-20 10:30,20,101.31,101.34,101.31,101.33,6420
20000901|2000-07-20 11:00,20,101.33,101.35,101.33,101.34,4345
20000901|2000-07-20 11:30,20,101.34,101.34,101.32,101.32,3604
20000901|2000-07-21 01:00,21,101.36,101.37,101.33,101.34,6625
20000901|2000-07-21 01:30,21,101.34,101.35,101.33,101.34,11052
20000901|2000-07-21 02:00,21,101.34,101.38,101.34,101.38,10662
20000901|2000-07-21 02:30,21,101.36,101.37,101.34,101.35,6175
20000901|2000-07-21 03:00,21,101.34,101.35,101.32,101.34,7891
20000901|2000-07-21 03:30,21,101.33,101.34,101.31,101.31,12038
20000901|2000-07-21 04:00,21,101.31,101.33,101.3,101.33,10906
20000901|2000-07-21 04:30,21,101.32,101.33,101.31,101.31,6903
20000901|2000-07-21 05:00,21,101.32,101.33,101.31,101.32,2026
20000901|2000-07-21 05:30,21,101.32,101.33,101.31,101.32,2149
20000901|2000-07-21 06:00,21,101.32,101.32,101.31,101.31,2579
20000901|2000-07-21 06:30,21,101.32,101.33,101.32,101.32,2153
20000901|2000-07-21 07:00,21,101.33,101.34,101.32,101.32,3029
20000901|2000-07-21 07:30,21,101.32,101.32,101.31,101.32,5836
20000901|2000-07-21 08:00,21,101.32,101.34,101.32,101.33,2800
20000901|2000-07-21 08:30,21,101.33,101.35,101.32,101.35,3705
20000901|2000-07-21 09:00,21,101.35,101.36,101.34,101.34,4421
20000901|2000-07-21 09:30,21,101.34,101.34,101.29,101.3,6945
20000901|2000-07-21 10:00,21,101.3,101.31,101.28,101.29,9723
20000901|2000-07-21 10:30,21,101.29,101.3,101.27,101.3,2013
20000901|2000-07-21 11:00,21,101.3,101.31,101.27,101.29,3143
20000901|2000-07-21 11:30,21,101.28,101.29,101.27,101.28,2196
20000901|2000-07-24 01:00,24,101.3,101.32,101.29,101.3,5380
20000901|2000-07-24 01:30,24,101.31,101.32,101.31,101.31,2489
20000901|2000-07-24 02:00,24,101.31,101.31,101.3,101.3,2382
20000901|2000-07-24 02:30,24,101.3,101.31,101.29,101.29,5273
20000901|2000-07-24 03:00,24,101.3,101.31,101.29,101.29,4152
20000901|2000-07-24 03:30,24,101.29,101.3,101.28,101.29,3762
20000901|2000-07-24 04:00,24,101.29,101.29,101.27,101.27,8589
20000901|2000-07-24 04:30,24,101.27,101.28,101.27,101.28,5077
20000901|2000-07-24 05:00,24,101.28,101.29,101.27,101.28,1568
20000901|2000-07-24 05:30,24,101.28,101.28,101.26,101.27,1148
20000901|2000-07-24 06:00,24,101.27,101.28,101.27,101.27,678
20000901|2000-07-24 06:30,24,101.28,101.29,101.27,101.27,1132
20000901|2000-07-24 07:00,24,101.27,101.28,101.27,101.27,172
20000901|2000-07-24 07:30,24,101.28,101.28,101.27,101.28,3142
20000901|2000-07-24 08:00,24,101.29,101.29,101.27,101.29,3788
20000901|2000-07-24 08:30,24,101.28,101.29,101.27,101.28,3179
20000901|2000-07-24 09:00,24,101.29,101.29,101.27,101.27,1244
20000901|2000-07-24 09:30,24,101.27,101.28,101.27,101.27,475
20000901|2000-07-24 10:00,24,101.27,101.27,101.27,101.27,1185
20000901|2000-07-24 10:30,24,101.26,101.27,101.25,101.27,2520
20000901|2000-07-24 11:00,24,101.27,101.27,101.25,101.26,933
20000901|2000-07-24 11:30,24,101.27,101.28,101.27,101.27,2132
20000901|2000-07-25 01:00,25,101.27,101.3,101.26,101.3,5460
20000901|2000-07-25 01:30,25,101.31,101.36,101.31,101.36,20681
20000901|2000-07-25 02:00,25,101.36,101.36,101.33,101.35,12348
20000901|2000-07-25 02:30,25,101.35,101.36,101.33,101.34,11740
20000901|2000-07-25 03:00,25,101.33,101.35,101.32,101.34,6453
20000901|2000-07-25 03:30,25,101.34,101.37,101.34,101.36,11029
20000901|2000-07-25 04:00,25,101.35,101.36,101.34,101.34,11583
20000901|2000-07-25 04:30,25,101.34,101.37,101.34,101.35,5965
20000901|2000-07-25 05:00,25,101.35,101.36,101.35,101.35,5817
20000901|2000-07-25 05:30,25,101.35,101.37,101.34,101.35,3079
20000901|2000-07-25 06:00,25,101.35,101.37,101.35,101.36,2625
20000901|2000-07-25 06:30,25,101.36,101.37,101.34,101.36,4921
20000901|2000-07-25 07:00,25,101.35,101.36,101.34,101.35,1204
20000901|2000-07-25 07:30,25,101.34,101.36,101.34,101.34,9342
20000901|2000-07-25 08:00,25,101.34,101.36,101.33,101.34,9233
20000901|2000-07-25 08:30,25,101.34,101.34,101.32,101.32,6695
20000901|2000-07-25 09:00,25,101.32,101.34,101.31,101.33,9091
20000901|2000-07-25 09:30,25,101.33,101.34,101.31,101.32,5027
20000901|2000-07-25 10:00,25,101.32,101.33,101.3,101.31,5896
20000901|2000-07-25 10:30,25,101.31,101.33,101.31,101.32,4008
20000901|2000-07-25 11:00,25,101.32,101.33,101.32,101.33,404
20000901|2000-07-25 11:30,25,101.32,101.33,101.31,101.31,1069
20000901|2000-07-26 01:00,26,101.32,101.33,101.32,101.33,997
20000901|2000-07-26 01:30,26,101.33,101.38,101.33,101.37,10323
20000901|2000-07-26 02:00,26,101.37,101.38,101.37,101.37,4895
20000901|2000-07-26 02:30,26,101.37,101.37,101.35,101.35,3753
20000901|2000-07-26 03:00,26,101.36,101.36,101.35,101.36,3866
20000901|2000-07-26 03:30,26,101.36,101.36,101.34,101.35,4207
20000901|2000-07-26 04:00,26,101.35,101.36,101.35,101.35,3006
20000901|2000-07-26 04:30,26,101.34,101.35,101.33,101.35,4270
20000901|2000-07-26 05:00,26,101.35,101.35,101.34,101.34,1965
20000901|2000-07-26 05:30,26,101.34,101.35,101.33,101.35,2268
20000901|2000-07-26 06:00,26,101.35,101.35,101.34,101.35,1058
20000901|2000-07-26 06:30,26,101.34,101.35,101.34,101.35,665
20000901|2000-07-26 07:00,26,101.35,101.36,101.34,101.35,1263
20000901|2000-07-26 07:30,26,101.35,101.38,101.35,101.37,6893
20000901|2000-07-26 08:00,26,101.37,101.4,101.36,101.36,15374
20000901|2000-07-26 08:30,26,101.37,101.38,101.36,101.38,4564
20000901|2000-07-26 09:00,26,101.37,101.39,101.36,101.38,7745
20000901|2000-07-26 09:30,26,101.38,101.38,101.37,101.38,3460
20000901|2000-07-26 10:00,26,101.37,101.38,101.36,101.36,5069
20000901|2000-07-26 10:30,26,101.37,101.37,101.35,101.36,1869
20000901|2000-07-26 11:00,26,101.35,101.36,101.35,101.36,1778
20000901|2000-07-26 11:30,26,101.36,101.36,101.35,101.35,1649
20000901|2000-07-27 01:00,27,101.35,101.38,101.35,101.37,2357
20000901|2000-07-27 01:30,27,101.37,101.37,101.33,101.33,4545
20000901|2000-07-27 02:00,27,101.34,101.36,101.34,101.35,7456
20000901|2000-07-27 02:30,27,101.34,101.34,101.31,101.32,7612
20000901|2000-07-27 03:00,27,101.32,101.33,101.32,101.33,3493
20000901|2000-07-27 03:30,27,101.33,101.34,101.32,101.32,3893
20000901|2000-07-27 04:00,27,101.32,101.33,101.31,101.32,5130
20000901|2000-07-27 04:30,27,101.32,101.33,101.31,101.32,5329
20000901|2000-07-27 05:00,27,101.33,101.34,101.32,101.34,4788
20000901|2000-07-27 05:30,27,101.33,101.34,101.32,101.32,3778
20000901|2000-07-27 06:00,27,101.33,101.33,101.32,101.32,1718
20000901|2000-07-27 06:30,27,101.32,101.33,101.32,101.33,652
20000901|2000-07-27 07:00,27,101.33,101.33,101.29,101.3,7091
20000901|2000-07-27 07:30,27,101.3,101.32,101.28,101.31,22044
20000901|2000-07-27 08:00,27,101.32,101.33,101.32,101.32,8232
20000901|2000-07-27 08:30,27,101.32,101.35,101.31,101.34,15065
20000901|2000-07-27 09:00,27,101.34,101.34,101.32,101.32,9843
20000901|2000-07-27 09:30,27,101.32,101.37,101.32,101.35,18008
20000901|2000-07-27 10:00,27,101.35,101.35,101.32,101.33,10631
20000901|2000-07-27 10:30,27,101.34,101.34,101.31,101.33,4286
20000901|2000-07-27 11:00,27,101.33,101.33,101.31,101.31,3277
20000901|2000-07-27 11:30,27,101.32,101.34,101.31,101.34,1381
20000901|2000-07-28 01:00,28,101.32,101.32,101.29,101.32,3281
20000901|2000-07-28 01:30,28,101.32,101.32,101.31,101.32,4027
20000901|2000-07-28 02:00,28,101.32,101.33,101.28,101.28,8628
20000901|2000-07-28 02:30,28,101.28,101.33,101.27,101.33,19475
20000901|2000-07-28 03:00,28,101.32,101.33,101.3,101.32,20826
20000901|2000-07-28 03:30,28,101.32,101.34,101.31,101.33,9885
20000901|2000-07-28 04:00,28,101.33,101.33,101.3,101.3,8042
20000901|2000-07-28 04:30,28,101.3,101.33,101.3,101.32,10605
20000901|2000-07-28 05:00,28,101.33,101.34,101.32,101.34,5156
20000901|2000-07-28 05:30,28,101.33,101.34,101.32,101.33,3611
20000901|2000-07-28 06:00,28,101.34,101.34,101.33,101.33,183
20000901|2000-07-28 06:30,28,101.33,101.34,101.33,101.33,652
20000901|2000-07-28 07:00,28,101.33,101.33,101.3,101.31,9551
20000901|2000-07-28 07:30,28,101.3,101.31,101.27,101.29,28429
20000901|2000-07-28 08:00,28,101.28,101.31,101.28,101.3,13866
20000901|2000-07-28 08:30,28,101.3,101.3,101.28,101.28,8288
20000901|2000-07-28 09:00,28,101.29,101.33,101.29,101.32,8829
20000901|2000-07-28 09:30,28,101.32,101.36,101.32,101.35,8001
20000901|2000-07-28 10:00,28,101.35,101.35,101.33,101.33,8214
20000901|2000-07-28 10:30,28,101.33,101.34,101.32,101.32,3506
20000901|2000-07-28 11:00,28,101.33,101.34,101.33,101.34,2174
20000901|2000-07-28 11:30,28,101.33,101.33,101.31,101.32,1147
20000901|2000-07-31 01:00,31,101.32,101.33,101.31,101.33,1779
20000901|2000-07-31 01:30,31,101.33,101.36,101.33,101.34,2470
20000901|2000-07-31 02:00,31,101.35,101.35,101.34,101.34,1805
20000901|2000-07-31 02:30,31,101.34,101.34,101.31,101.33,12802
20000901|2000-07-31 03:00,31,101.34,101.35,101.31,101.33,12751
20000901|2000-07-31 03:30,31,101.33,101.35,101.33,101.33,5614
20000901|2000-07-31 04:00,31,101.34,101.35,101.33,101.35,6253
20000901|2000-07-31 04:30,31,101.35,101.35,101.34,101.34,3814
20000901|2000-07-31 05:00,31,101.34,101.34,101.33,101.33,1784
20000901|2000-07-31 05:30,31,101.33,101.33,101.32,101.32,1573
20000901|2000-07-31 06:00,31,101.33,101.33,101.32,101.32,3413
20000901|2000-07-31 06:30,31,101.32,101.34,101.31,101.33,1277
20000901|2000-07-31 07:00,31,101.32,101.33,101.32,101.32,1762
20000901|2000-07-31 07:30,31,101.32,101.33,101.32,101.33,1540
20000901|2000-07-31 08:00,31,101.32,101.34,101.32,101.33,562
20000901|2000-07-31 08:30,31,101.33,101.34,101.33,101.33,3992
20000901|2000-07-31 09:00,31,101.33,101.35,101.33,101.34,6678
20000901|2000-07-31 09:30,31,101.34,101.35,101.34,101.34,4141
20000901|2000-07-31 10:00,31,101.35,101.35,101.34,101.34,4541
20000901|2000-07-31 10:30,31,101.34,101.35,101.34,101.34,1743
20000901|2000-07-31 11:00,31,101.34,101.36,101.34,101.34,2089
20000901|2000-07-31 11:30,31,101.35,101.36,101.34,101.35,1299
20000901|2000-08-01 01:00,1,101.38,101.38,101.35,101.35,6042
20000901|2000-08-01 01:30,1,101.36,101.36,101.35,101.36,1730
20000901|2000-08-01 02:00,1,101.35,101.37,101.34,101.36,4259
20000901|2000-08-01 02:30,1,101.36,101.37,101.36,101.37,7112
20000901|2000-08-01 03:00,1,101.38,101.39,101.37,101.38,8371
20000901|2000-08-01 03:30,1,101.38,101.39,101.37,101.37,3097
20000901|2000-08-01 04:00,1,101.37,101.38,101.37,101.38,3647
20000901|2000-08-01 04:30,1,101.38,101.4,101.37,101.4,7110
20000901|2000-08-01 05:00,1,101.39,101.41,101.38,101.4,11165
20000901|2000-08-01 05:30,1,101.4,101.4,101.39,101.39,2695
20000901|2000-08-01 06:00,1,101.39,101.41,101.39,101.41,3103
20000901|2000-08-01 06:30,1,101.4,101.42,101.4,101.4,3420
20000901|2000-08-01 07:00,1,101.4,101.41,101.4,101.4,2597
20000901|2000-08-01 07:30,1,101.4,101.41,101.39,101.41,4738
20000901|2000-08-01 08:00,1,101.4,101.41,101.39,101.4,6907
20000901|2000-08-01 08:30,1,101.4,101.43,101.4,101.43,16131
20000901|2000-08-01 09:00,1,101.42,101.47,101.42,101.45,33302
20000901|2000-08-01 09:30,1,101.46,101.46,101.44,101.44,11756
20000901|2000-08-01 10:00,1,101.44,101.46,101.44,101.45,8857
20000901|2000-08-01 10:30,1,101.46,101.46,101.44,101.45,3135
20000901|2000-08-01 11:00,1,101.45,101.46,101.45,101.45,1529
20000901|2000-08-01 11:30,1,101.45,101.47,101.45,101.46,1453
20000901|2000-08-02 01:00,2,101.44,101.44,101.4,101.42,9208
20000901|2000-08-02 01:30,2,101.41,101.42,101.39,101.39,7861
20000901|2000-08-02 02:00,2,101.4,101.41,101.4,101.41,4048
20000901|2000-08-02 02:30,2,101.41,101.43,101.41,101.42,5176
20000901|2000-08-02 03:00,2,101.42,101.44,101.42,101.42,6765
20000901|2000-08-02 03:30,2,101.42,101.43,101.42,101.42,3443
20000901|2000-08-02 04:00,2,101.42,101.45,101.42,101.44,8631
20000901|2000-08-02 04:30,2,101.43,101.44,101.42,101.42,2042
20000901|2000-08-02 05:00,2,101.43,101.43,101.4,101.41,7214
20000901|2000-08-02 05:30,2,101.41,101.42,101.4,101.42,7529
20000901|2000-08-02 06:00,2,101.42,101.42,101.41,101.42,2864
20000901|2000-08-02 06:30,2,101.42,101.43,101.41,101.42,1535
20000901|2000-08-02 07:00,2,101.42,101.42,101.41,101.42,342
20000901|2000-08-02 07:30,2,101.42,101.44,101.41,101.42,8077
20000901|2000-08-02 08:00,2,101.41,101.42,101.41,101.42,6505
20000901|2000-08-02 08:30,2,101.42,101.42,101.4,101.4,8593
20000901|2000-08-02 09:00,2,101.41,101.42,101.39,101.4,8901
20000901|2000-08-02 09:30,2,101.4,101.42,101.4,101.42,3684
20000901|2000-08-02 10:00,2,101.42,101.44,101.42,101.43,7527
20000901|2000-08-02 10:30,2,101.43,101.45,101.42,101.42,4509
20000901|2000-08-02 11:00,2,101.42,101.44,101.42,101.43,644
20000901|2000-08-02 11:30,2,101.43,101.43,101.42,101.43,427
20000901|2000-08-03 01:00,3,101.46,101.47,101.44,101.45,3662
20000901|2000-08-03 01:30,3,101.45,101.46,101.44,101.45,3713
20000901|2000-08-03 02:00,3,101.46,101.46,101.43,101.44,3681
20000901|2000-08-03 02:30,3,101.44,101.44,101.43,101.43,3496
20000901|2000-08-03 03:00,3,101.43,101.43,101.38,101.4,18140
20000901|2000-08-03 03:30,3,101.4,101.41,101.38,101.4,11914
20000901|2000-08-03 04:00,3,101.39,101.4,101.38,101.39,8309
20000901|2000-08-03 04:30,3,101.38,101.4,101.36,101.36,11092
20000901|2000-08-03 05:00,3,101.37,101.39,101.36,101.39,7092
20000901|2000-08-03 05:30,3,101.39,101.39,101.34,101.37,10599
20000901|2000-08-03 06:00,3,101.37,101.38,101.37,101.38,4200
20000901|2000-08-03 06:30,3,101.37,101.39,101.36,101.39,6349
20000901|2000-08-03 07:00,3,101.39,101.42,101.38,101.41,9860
20000901|2000-08-03 07:30,3,101.41,101.42,101.38,101.41,12630
20000901|2000-08-03 08:00,3,101.41,101.45,101.41,101.43,15703
20000901|2000-08-03 08:30,3,101.44,101.45,101.42,101.42,12526
20000901|2000-08-03 09:00,3,101.43,101.44,101.41,101.42,11490
20000901|2000-08-03 09:30,3,101.41,101.42,101.4,101.42,7572
20000901|2000-08-03 10:00,3,101.43,101.44,101.41,101.42,5312
20000901|2000-08-03 10:30,3,101.42,101.43,101.41,101.41,2843
20000901|2000-08-03 11:00,3,101.41,101.41,101.39,101.4,1636
20000901|2000-08-03 11:30,3,101.4,101.41,101.4,101.41,289
20000901|2000-08-04 01:00,4,101.43,101.44,101.41,101.42,1406
20000901|2000-08-04 01:30,4,101.42,101.42,101.4,101.42,3340
20000901|2000-08-04 02:00,4,101.42,101.42,101.41,101.42,1790
20000901|2000-08-04 02:30,4,101.42,101.43,101.42,101.42,823
20000901|2000-08-04 03:00,4,101.43,101.43,101.42,101.42,1777
20000901|2000-08-04 03:30,4,101.42,101.43,101.41,101.42,2587
20000901|2000-08-04 04:00,4,101.42,101.43,101.4,101.41,5227
20000901|2000-08-04 04:30,4,101.41,101.41,101.41,101.41,2053
20000901|2000-08-04 05:00,4,101.41,101.42,101.41,101.41,2577
20000901|2000-08-04 05:30,4,101.42,101.42,101.4,101.41,1420
20000901|2000-08-04 06:00,4,101.4,101.41,101.4,101.41,3152
20000901|2000-08-04 06:30,4,101.41,101.42,101.39,101.39,3181
20000901|2000-08-04 07:00,4,101.4,101.44,101.4,101.42,10819
20000901|2000-08-04 07:30,4,101.43,101.44,101.39,101.43,23134
20000901|2000-08-04 08:00,4,101.43,101.44,101.42,101.43,14126
20000901|2000-08-04 08:30,4,101.43,101.45,101.43,101.44,12478
20000901|2000-08-04 09:00,4,101.45,101.46,101.43,101.46,4974
20000901|2000-08-04 09:30,4,101.45,101.49,101.45,101.47,11312
20000901|2000-08-04 10:00,4,101.47,101.47,101.44,101.45,12896
20000901|2000-08-04 10:30,4,101.45,101.46,101.44,101.45,2533
20000901|2000-08-04 11:00,4,101.45,101.47,101.45,101.47,1596
20000901|2000-08-04 11:30,4,101.46,101.48,101.46,101.47,447
20000901|2000-08-07 01:00,7,101.47,101.47,101.45,101.46,4083
20000901|2000-08-07 01:30,7,101.46,101.47,101.46,101.46,1790
20000901|2000-08-07 02:00,7,101.46,101.47,101.44,101.46,5847
20000901|2000-08-07 02:30,7,101.46,101.5,101.46,101.5,10379
20000901|2000-08-07 03:00,7,101.5,101.52,101.49,101.51,13335
20000901|2000-08-07 03:30,7,101.51,101.52,101.5,101.51,3189
20000901|2000-08-07 04:00,7,101.51,101.55,101.51,101.54,11948
20000901|2000-08-07 04:30,7,101.54,101.56,101.52,101.53,8093
20000901|2000-08-07 05:00,7,101.53,101.55,101.53,101.55,4917
20000901|2000-08-07 05:30,7,101.54,101.56,101.54,101.55,6095
20000901|2000-08-07 06:00,7,101.54,101.56,101.54,101.56,1357
20000901|2000-08-07 06:30,7,101.55,101.56,101.54,101.54,2910
20000901|2000-08-07 07:00,7,101.54,101.55,101.53,101.55,2904
20000901|2000-08-07 07:30,7,101.54,101.56,101.53,101.53,1974
20000901|2000-08-07 08:00,7,101.53,101.55,101.53,101.54,2829
20000901|2000-08-07 08:30,7,101.55,101.55,101.52,101.52,3721
20000901|2000-08-07 09:00,7,101.53,101.53,101.51,101.52,4167
20000901|2000-08-07 09:30,7,101.52,101.54,101.52,101.54,4064
20000901|2000-08-07 10:00,7,101.53,101.54,101.53,101.53,2011
20000901|2000-08-07 10:30,7,101.54,101.55,101.53,101.55,2397
20000901|2000-08-07 11:00,7,101.55,101.55,101.53,101.53,1784
20000901|2000-08-07 11:30,7,101.53,101.54,101.52,101.53,1262
20000901|2000-08-08 01:00,8,101.52,101.54,101.51,101.52,4159
20000901|2000-08-08 01:30,8,101.52,101.53,101.5,101.5,9326
20000901|2000-08-08 02:00,8,101.5,101.51,101.49,101.5,2524
20000901|2000-08-08 02:30,8,101.5,101.52,101.49,101.51,6111
20000901|2000-08-08 03:00,8,101.52,101.52,101.5,101.52,5258
20000901|2000-08-08 03:30,8,101.52,101.52,101.5,101.51,2254
20000901|2000-08-08 04:00,8,101.51,101.52,101.49,101.5,8865
20000901|2000-08-08 04:30,8,101.51,101.51,101.49,101.5,3875
20000901|2000-08-08 05:00,8,101.51,101.51,101.49,101.51,3467
20000901|2000-08-08 05:30,8,101.51,101.52,101.5,101.51,3944
20000901|2000-08-08 06:00,8,101.5,101.51,101.5,101.51,465
20000901|2000-08-08 06:30,8,101.51,101.51,101.5,101.5,2677
20000901|2000-08-08 07:00,8,101.51,101.52,101.5,101.52,2665
20000901|2000-08-08 07:30,8,101.51,101.53,101.49,101.53,11080
20000901|2000-08-08 08:00,8,101.52,101.53,101.51,101.52,13834
20000901|2000-08-08 08:30,8,101.52,101.52,101.5,101.51,5853
20000901|2000-08-08 09:00,8,101.5,101.51,101.49,101.5,9588
20000901|2000-08-08 09:30,8,101.49,101.5,101.48,101.48,5812
20000901|2000-08-08 10:00,8,101.49,101.51,101.49,101.5,6539
20000901|2000-08-08 10:30,8,101.49,101.5,101.47,101.5,3704
20000901|2000-08-08 11:00,8,101.5,101.5,101.48,101.48,2131
20000901|2000-08-08 11:30,8,101.49,101.49,101.48,101.48,1725
20000901|2000-08-09 01:00,9,101.5,101.51,101.48,101.48,6336
20000901|2000-08-09 01:30,9,101.48,101.49,101.47,101.49,5197
20000901|2000-08-09 02:00,9,101.5,101.51,101.48,101.49,11592
20000901|2000-08-09 02:30,9,101.49,101.51,101.48,101.48,7471
20000901|2000-08-09 03:00,9,101.48,101.48,101.46,101.48,6967
20000901|2000-08-09 03:30,9,101.47,101.48,101.46,101.46,4429
20000901|2000-08-09 04:00,9,101.46,101.47,101.45,101.46,8941
20000901|2000-08-09 04:30,9,101.46,101.47,101.43,101.44,9669
20000901|2000-08-09 05:00,9,101.44,101.45,101.44,101.45,4847
20000901|2000-08-09 05:30,9,101.45,101.45,101.44,101.44,1865
20000901|2000-08-09 06:00,9,101.44,101.46,101.44,101.46,3295
20000901|2000-08-09 06:30,9,101.46,101.47,101.44,101.45,5763
20000901|2000-08-09 07:00,9,101.45,101.46,101.43,101.45,6772
20000901|2000-08-09 07:30,9,101.44,101.45,101.43,101.45,8379
20000901|2000-08-09 08:00,9,101.45,101.46,101.44,101.45,4979
20000901|2000-08-09 08:30,9,101.46,101.48,101.46,101.47,11602
20000901|2000-08-09 09:00,9,101.47,101.48,101.45,101.46,9023
20000901|2000-08-09 09:30,9,101.45,101.47,101.45,101.46,6329
20000901|2000-08-09 10:00,9,101.46,101.47,101.45,101.46,5354
20000901|2000-08-09 10:30,9,101.45,101.46,101.45,101.46,1475
20000901|2000-08-09 11:00,9,101.46,101.48,101.46,101.47,2420
20000901|2000-08-09 11:30,9,101.48,101.49,101.46,101.48,2517
20000901|2000-08-10 01:00,10,101.5,101.53,101.5,101.51,6817
20000901|2000-08-10 01:30,10,101.52,101.54,101.51,101.53,13631
20000901|2000-08-10 02:00,10,101.53,101.53,101.5,101.51,7958
20000901|2000-08-10 02:30,10,101.51,101.51,101.5,101.5,4058
20000901|2000-08-10 03:00,10,101.51,101.51,101.5,101.51,2466
20000901|2000-08-10 03:30,10,101.51,101.52,101.51,101.52,11324
20000901|2000-08-10 04:00,10,101.52,101.53,101.51,101.51,4684
20000901|2000-08-10 04:30,10,101.51,101.52,101.5,101.51,3560
20000901|2000-08-10 05:00,10,101.51,101.51,101.5,101.51,472
20000901|2000-08-10 05:30,10,101.5,101.51,101.49,101.51,5081
20000901|2000-08-10 06:00,10,101.51,101.51,101.49,101.5,1918
20000901|2000-08-10 06:30,10,101.5,101.5,101.49,101.5,1349
20000901|2000-08-10 07:00,10,101.5,101.51,101.49,101.51,3087
20000901|2000-08-10 07:30,10,101.51,101.52,101.5,101.51,4044
20000901|2000-08-10 08:00,10,101.52,101.54,101.51,101.53,14187
20000901|2000-08-10 08:30,10,101.52,101.53,101.51,101.52,3521
20000901|2000-08-10 09:00,10,101.52,101.53,101.51,101.51,8175
20000901|2000-08-10 09:30,10,101.52,101.55,101.52,101.53,10090
20000901|2000-08-10 10:00,10,101.53,101.55,101.53,101.54,7230
20000901|2000-08-10 10:30,10,101.54,101.54,101.51,101.51,5254
20000901|2000-08-10 11:00,10,101.52,101.52,101.49,101.5,3589
20000901|2000-08-10 11:30,10,101.5,101.53,101.5,101.52,1058
20000901|2000-08-11 01:00,11,101.52,101.52,101.46,101.47,17233
20000901|2000-08-11 01:30,11,101.47,101.47,101.45,101.46,10572
20000901|2000-08-11 02:00,11,101.46,101.46,101.42,101.44,21773
20000901|2000-08-11 02:30,11,101.44,101.45,101.41,101.44,15259
20000901|2000-08-11 03:00,11,101.44,101.45,101.43,101.44,7689
20000901|2000-08-11 03:30,11,101.43,101.45,101.41,101.45,9951
20000901|2000-08-11 04:00,11,101.45,101.45,101.43,101.44,6021
20000901|2000-08-11 04:30,11,101.44,101.46,101.43,101.45,6931
20000901|2000-08-11 05:00,11,101.45,101.47,101.45,101.46,6575
20000901|2000-08-11 05:30,11,101.46,101.47,101.45,101.47,5802
20000901|2000-08-11 06:00,11,101.46,101.47,101.46,101.46,3609
20000901|2000-08-11 06:30,11,101.45,101.46,101.45,101.46,2328
20000901|2000-08-11 07:00,11,101.46,101.47,101.43,101.45,7671
20000901|2000-08-11 07:30,11,101.45,101.48,101.44,101.45,9679
20000901|2000-08-11 08:00,11,101.44,101.45,101.39,101.4,21085
20000901|2000-08-11 08:30,11,101.4,101.42,101.38,101.41,10888
20000901|2000-08-11 09:00,11,101.41,101.41,101.39,101.41,5437
20000901|2000-08-11 09:30,11,101.41,101.41,101.39,101.39,7664
20000901|2000-08-11 10:00,11,101.4,101.4,101.34,101.34,21386
20000901|2000-08-11 10:30,11,101.35,101.36,101.34,101.35,4162
20000901|2000-08-11 11:00,11,101.36,101.36,101.34,101.35,2007
20000901|2000-08-11 11:30,11,101.35,101.35,101.32,101.34,3038
20000901|2000-08-14 01:00,14,101.32,101.32,101.28,101.29,11319
20000901|2000-08-14 01:30,14,101.29,101.33,101.29,101.33,9991
20000901|2000-08-14 02:00,14,101.33,101.34,101.32,101.32,5704
20000901|2000-08-14 02:30,14,101.32,101.32,101.31,101.32,7720
20000901|2000-08-14 03:00,14,101.32,101.33,101.32,101.32,2057
20000901|2000-08-14 03:30,14,101.33,101.34,101.32,101.34,4767
20000901|2000-08-14 04:00,14,101.33,101.34,101.32,101.33,4307
20000901|2000-08-14 04:30,14,101.33,101.35,101.33,101.34,10206
20000901|2000-08-14 05:00,14,101.34,101.34,101.33,101.34,4739
20000901|2000-08-14 05:30,14,101.34,101.35,101.33,101.33,5591
20000901|2000-08-14 06:00,14,101.33,101.33,101.31,101.31,5270
20000901|2000-08-14 06:30,14,101.31,101.32,101.31,101.31,2025
20000901|2000-08-14 07:00,14,101.32,101.32,101.31,101.32,2442
20000901|2000-08-14 07:30,14,101.32,101.33,101.31,101.32,3120
20000901|2000-08-14 08:00,14,101.32,101.33,101.31,101.33,3343
20000901|2000-08-14 08:30,14,101.33,101.35,101.33,101.34,4496
20000901|2000-08-14 09:00,14,101.34,101.34,101.33,101.33,4092
20000901|2000-08-14 09:30,14,101.33,101.34,101.32,101.32,1960
20000901|2000-08-14 10:00,14,101.33,101.34,101.31,101.33,3759
20000901|2000-08-14 10:30,14,101.33,101.33,101.31,101.32,1100
20000901|2000-08-14 11:00,14,101.32,101.33,101.32,101.33,1085
20000901|2000-08-14 11:30,14,101.33,101.34,101.33,101.34,488
20000901|2000-08-15 01:00,15,101.36,101.37,101.34,101.35,1625
20000901|2000-08-15 01:30,15,101.34,101.35,101.33,101.34,5138
20000901|2000-08-15 02:00,15,101.34,101.34,101.32,101.33,2778
20000901|2000-08-15 02:30,15,101.33,101.34,101.33,101.33,4907
20000901|2000-08-15 03:00,15,101.33,101.34,101.33,101.33,4075
20000901|2000-08-15 03:30,15,101.34,101.35,101.31,101.32,8089
20000901|2000-08-15 04:00,15,101.32,101.33,101.32,101.32,1910
20000901|2000-08-15 04:30,15,101.32,101.33,101.31,101.32,9080
20000901|2000-08-15 05:00,15,101.33,101.33,101.3,101.3,4880
20000901|2000-08-15 05:30,15,101.31,101.31,101.28,101.29,13719
20000901|2000-08-15 06:00,15,101.29,101.3,101.28,101.29,6335
20000901|2000-08-15 06:30,15,101.3,101.3,101.28,101.3,2602
20000901|2000-08-15 07:00,15,101.3,101.3,101.29,101.29,4371
20000901|2000-08-15 07:30,15,101.29,101.3,101.28,101.29,7754
20000901|2000-08-15 08:00,15,101.3,101.3,101.28,101.28,3434
20000901|2000-08-15 08:30,15,101.28,101.3,101.28,101.28,4135
20000901|2000-08-15 09:00,15,101.28,101.28,101.25,101.26,27026
20000901|2000-08-15 09:30,15,101.26,101.28,101.26,101.28,3946
20000901|2000-08-15 10:00,15,101.28,101.28,101.27,101.27,1898
20000901|2000-08-15 10:30,15,101.27,101.28,101.26,101.28,4085
20000901|2000-08-15 11:00,15,101.28,101.28,101.24,101.25,6270
20000901|2000-08-15 11:30,15,101.25,101.27,101.24,101.24,3797
20000901|2000-08-16 01:00,16,101.24,101.28,101.23,101.28,12993
20000901|2000-08-16 01:30,16,101.27,101.27,101.25,101.26,10518
20000901|2000-08-16 02:00,16,101.26,101.26,101.22,101.23,14105
20000901|2000-08-16 02:30,16,101.23,101.24,101.22,101.24,9749
20000901|2000-08-16 03:00,16,101.23,101.24,101.23,101.24,7139
20000901|2000-08-16 03:30,16,101.23,101.23,101.22,101.23,7666
20000901|2000-08-16 04:00,16,101.23,101.24,101.22,101.23,6927
20000901|2000-08-16 04:30,16,101.22,101.23,101.21,101.22,3851
20000901|2000-08-16 05:00,16,101.22,101.22,101.19,101.21,12674
20000901|2000-08-16 05:30,16,101.21,101.22,101.21,101.22,2309
20000901|2000-08-16 06:00,16,101.21,101.22,101.19,101.21,4563
20000901|2000-08-16 06:30,16,101.2,101.21,101.2,101.21,2348
20000901|2000-08-16 07:00,16,101.22,101.23,101.21,101.21,3903
20000901|2000-08-16 07:30,16,101.21,101.25,101.2,101.24,10383
20000901|2000-08-16 08:00,16,101.25,101.25,101.21,101.22,9560
20000901|2000-08-16 08:30,16,101.22,101.22,101.2,101.21,4573
20000901|2000-08-16 09:00,16,101.21,101.23,101.21,101.23,8548
20000901|2000-08-16 09:30,16,101.23,101.25,101.23,101.23,5116
20000901|2000-08-16 10:00,16,101.23,101.24,101.22,101.23,5310
20000901|2000-08-16 10:30,16,101.23,101.23,101.21,101.23,2648
20000901|2000-08-16 11:00,16,101.23,101.23,101.21,101.22,2982
20000901|2000-08-16 11:30,16,101.22,101.23,101.2,101.2,1532
20000901|2000-08-17 01:00,17,101.21,101.21,101.18,101.18,7562
20000901|2000-08-17 01:30,17,101.19,101.19,101.18,101.18,2490
20000901|2000-08-17 02:00,17,101.19,101.19,101.18,101.18,3888
20000901|2000-08-17 02:30,17,101.18,101.2,101.18,101.19,5421
20000901|2000-08-17 03:00,17,101.19,101.22,101.19,101.21,11200
20000901|2000-08-17 03:30,17,101.22,101.23,101.2,101.22,16471
20000901|2000-08-17 04:00,17,101.23,101.25,101.23,101.24,22690
20000901|2000-08-17 04:30,17,101.23,101.25,101.23,101.24,3764
20000901|2000-08-17 05:00,17,101.24,101.27,101.24,101.27,10528
20000901|2000-08-17 05:30,17,101.27,101.28,101.26,101.26,7078
20000901|2000-08-17 06:00,17,101.26,101.26,101.25,101.26,901
20000901|2000-08-17 06:30,17,101.25,101.26,101.24,101.26,1681
20000901|2000-08-17 07:00,17,101.26,101.27,101.25,101.27,5021
20000901|2000-08-17 07:30,17,101.27,101.27,101.25,101.26,5529
20000901|2000-08-17 08:00,17,101.25,101.28,101.25,101.27,3981
20000901|2000-08-17 08:30,17,101.27,101.28,101.24,101.25,6554
20000901|2000-08-17 09:00,17,101.25,101.26,101.24,101.26,6976
20000901|2000-08-17 09:30,17,101.26,101.26,101.24,101.24,4327
20000901|2000-08-17 10:00,17,101.24,101.24,101.22,101.24,6045
20000901|2000-08-17 10:30,17,101.24,101.24,101.23,101.23,1684
20000901|2000-08-17 11:00,17,101.23,101.24,101.23,101.23,922
20000901|2000-08-17 11:30,17,101.23,101.24,101.22,101.22,493
20000901|2000-08-18 01:00,18,101.23,101.24,101.22,101.24,1547
20000901|2000-08-18 01:30,18,101.24,101.26,101.24,101.25,3206
20000901|2000-08-18 02:00,18,101.25,101.27,101.25,101.26,6627
20000901|2000-08-18 02:30,18,101.26,101.28,101.26,101.26,11202
20000901|2000-08-18 03:00,18,101.26,101.26,101.24,101.25,5820
20000901|2000-08-18 03:30,18,101.25,101.25,101.24,101.25,3484
20000901|2000-08-18 04:00,18,101.25,101.25,101.24,101.25,1886
20000901|2000-08-18 04:30,18,101.24,101.25,101.23,101.24,4829
20000901|2000-08-18 05:00,18,101.24,101.25,101.24,101.24,7160
20000901|2000-08-18 05:30,18,101.23,101.24,101.23,101.23,5797
20000901|2000-08-18 06:00,18,101.23,101.23,101.21,101.22,3582
20000901|2000-08-18 06:30,18,101.22,101.23,101.22,101.22,243
20000901|2000-08-18 07:00,18,101.22,101.23,101.21,101.23,2677
20000901|2000-08-18 07:30,18,101.22,101.22,101.19,101.2,12623
20000901|2000-08-18 08:00,18,101.2,101.21,101.19,101.19,7172
20000901|2000-08-18 08:30,18,101.2,101.22,101.19,101.22,5000
20000901|2000-08-18 09:00,18,101.22,101.23,101.21,101.23,2148
20000901|2000-08-18 09:30,18,101.23,101.23,101.21,101.21,3483
20000901|2000-08-18 10:00,18,101.21,101.22,101.21,101.22,2855
20000901|2000-08-18 10:30,18,101.22,101.22,101.21,101.21,452
20000901|2000-08-18 11:00,18,101.21,101.21,101.21,101.21,1867
20000901|2000-08-18 11:30,18,101.21,101.22,101.2,101.22,1647
20000901|2000-08-21 01:00,21,101.21,101.23,101.21,101.23,2440
20000901|2000-08-21 01:30,21,101.23,101.24,101.18,101.19,7361
20000901|2000-08-21 02:00,21,101.19,101.19,101.11,101.13,31407
20000901|2000-08-21 02:30,21,101.13,101.16,101.13,101.14,12679
20000901|2000-08-21 03:00,21,101.14,101.16,101.14,101.15,4296
20000901|2000-08-21 03:30,21,101.14,101.14,101.13,101.14,3725
20000901|2000-08-21 04:00,21,101.13,101.13,101.1,101.13,23629
20000901|2000-08-21 04:30,21,101.13,101.13,101.12,101.13,6590
20000901|2000-08-21 05:00,21,101.13,101.14,101.12,101.13,2876
20000901|2000-08-21 05:30,21,101.13,101.14,101.11,101.13,5043
20000901|2000-08-21 06:00,21,101.13,101.13,101.12,101.13,1319
20000901|2000-08-21 06:30,21,101.13,101.13,101.11,101.12,2657
20000901|2000-08-21 07:00,21,101.12,101.13,101.11,101.12,2825
20000901|2000-08-21 07:30,21,101.12,101.14,101.12,101.13,3384
20000901|2000-08-21 08:00,21,101.13,101.14,101.12,101.13,3858
20000901|2000-08-21 08:30,21,101.13,101.16,101.13,101.14,6733
20000901|2000-08-21 09:00,21,101.14,101.15,101.13,101.14,4902
20000901|2000-08-21 09:30,21,101.14,101.14,101.12,101.12,6791
20000901|2000-08-21 10:00,21,101.12,101.13,101.11,101.12,9010
20000901|2000-08-21 10:30,21,101.12,101.13,101.12,101.12,2910
20000901|2000-08-21 11:00,21,101.12,101.13,101.1,101.11,2038
20000901|2000-08-21 11:30,21,101.1,101.1,101.09,101.09,2897
20000901|2000-08-22 01:00,22,101.1,101.13,101.09,101.1,7686
20000901|2000-08-22 01:30,22,101.1,101.11,101.07,101.09,13744
20000901|2000-08-22 02:00,22,101.1,101.12,101.1,101.11,10271
20000901|2000-08-22 02:30,22,101.11,101.16,101.11,101.15,17795
20000901|2000-08-22 03:00,22,101.15,101.18,101.11,101.16,41030
20000901|2000-08-22 03:30,22,101.16,101.2,101.15,101.18,22354
20000901|2000-08-22 04:00,22,101.18,101.18,101.16,101.16,14974
20000901|2000-08-22 04:30,22,101.17,101.18,101.16,101.17,4408
20000901|2000-08-22 05:00,22,101.17,101.17,101.16,101.17,3930
20000901|2000-08-22 05:30,22,101.18,101.18,101.16,101.16,692
20000901|2000-08-22 06:00,22,101.17,101.17,101.17,101.17,1370
20000901|2000-08-22 06:30,22,101.17,101.17,101.15,101.15,2679
20000901|2000-08-22 07:00,22,101.15,101.16,101.15,101.16,2295
20000901|2000-08-22 07:30,22,101.16,101.17,101.15,101.16,9819
20000901|2000-08-22 08:00,22,101.16,101.17,101.15,101.16,4621
20000901|2000-08-22 08:30,22,101.17,101.19,101.16,101.18,7503
20000901|2000-08-22 09:00,22,101.18,101.19,101.16,101.19,12932
20000901|2000-08-22 09:30,22,101.18,101.19,101.17,101.18,5383
20000901|2000-08-22 10:00,22,101.18,101.2,101.18,101.19,10633
20000901|2000-08-22 10:30,22,101.2,101.21,101.19,101.19,2420
20000901|2000-08-22 11:00,22,101.19,101.19,101.18,101.19,672
20000901|2000-08-22 11:30,22,101.2,101.21,101.2,101.21,434
20000901|2000-08-23 01:00,23,101.19,101.19,101.15,101.17,9275
20000901|2000-08-23 01:30,23,101.17,101.18,101.14,101.16,11868
20000901|2000-08-23 02:00,23,101.16,101.22,101.16,101.22,21723
20000901|2000-08-23 02:30,23,101.22,101.23,101.19,101.22,25660
20000901|2000-08-23 03:00,23,101.23,101.26,101.22,101.25,29977
20000901|2000-08-23 03:30,23,101.24,101.25,101.23,101.25,11585
20000901|2000-08-23 04:00,23,101.25,101.25,101.23,101.24,4228
20000901|2000-08-23 04:30,23,101.23,101.27,101.23,101.25,15602
20000901|2000-08-23 05:00,23,101.26,101.27,101.25,101.25,5377
20000901|2000-08-23 05:30,23,101.25,101.26,101.24,101.25,5539
20000901|2000-08-23 06:00,23,101.25,101.26,101.25,101.25,1492
20000901|2000-08-23 06:30,23,101.25,101.26,101.24,101.25,4048
20000901|2000-08-23 07:00,23,101.25,101.28,101.25,101.28,6886
20000901|2000-08-23 07:30,23,101.28,101.3,101.27,101.27,21919
20000901|2000-08-23 08:00,23,101.28,101.29,101.27,101.28,11219
20000901|2000-08-23 08:30,23,101.28,101.28,101.26,101.26,8372
20000901|2000-08-23 09:00,23,101.27,101.27,101.25,101.27,11260
20000901|2000-08-23 09:30,23,101.27,101.28,101.25,101.26,9994
20000901|2000-08-23 10:00,23,101.26,101.26,101.24,101.26,7468
20000901|2000-08-23 10:30,23,101.26,101.28,101.25,101.27,2673
20000901|2000-08-23 11:00,23,101.28,101.28,101.27,101.27,1158
20000901|2000-08-23 11:30,23,101.27,101.28,101.27,101.28,1795
20000901|2000-08-24 01:00,24,101.27,101.3,101.26,101.28,6269
20000901|2000-08-24 01:30,24,101.27,101.29,101.26,101.28,7512
20000901|2000-08-24 02:00,24,101.28,101.28,101.26,101.27,5118
20000901|2000-08-24 02:30,24,101.27,101.27,101.26,101.26,1338
20000901|2000-08-24 03:00,24,101.27,101.28,101.26,101.27,3313
20000901|2000-08-24 03:30,24,101.27,101.28,101.26,101.28,5420
20000901|2000-08-24 04:00,24,101.27,101.27,101.26,101.27,4265
20000901|2000-08-24 04:30,24,101.27,101.27,101.26,101.26,3400
20000901|2000-08-24 05:00,24,101.26,101.27,101.26,101.27,5888
20000901|2000-08-24 05:30,24,101.27,101.28,101.25,101.28,7311
20000901|2000-08-24 06:00,24,101.27,101.28,101.27,101.27,489
20000901|2000-08-24 06:30,24,101.28,101.28,101.27,101.27,192
20000901|2000-08-24 07:00,24,101.28,101.29,101.27,101.28,4242
20000901|2000-08-24 07:30,24,101.29,101.3,101.28,101.28,29219
20000901|2000-08-24 08:00,24,101.28,101.29,101.28,101.29,7954
20000901|2000-08-24 08:30,24,101.29,101.29,101.27,101.29,10751
20000901|2000-08-24 09:00,24,101.28,101.29,101.27,101.28,4716
20000901|2000-08-24 09:30,24,101.28,101.29,101.27,101.28,5508
20000901|2000-08-24 10:00,24,101.27,101.27,101.24,101.25,8717
20000901|2000-08-24 10:30,24,101.25,101.27,101.24,101.25,9690
20000901|2000-08-24 11:00,24,101.25,101.26,101.24,101.26,1432
20000901|2000-08-24 11:30,24,101.26,101.26,101.24,101.25,4088
20000901|2000-08-25 01:00,25,101.23,101.23,101.22,101.22,4565
20000901|2000-08-25 01:30,25,101.22,101.24,101.22,101.23,4021
20000901|2000-08-25 02:00,25,101.23,101.25,101.22,101.24,9010
20000901|2000-08-25 02:30,25,101.24,101.25,101.23,101.24,7640
20000901|2000-08-25 03:00,25,101.24,101.24,101.22,101.22,6589
20000901|2000-08-25 03:30,25,101.22,101.22,101.2,101.22,18899
20000901|2000-08-25 04:00,25,101.22,101.23,101.21,101.21,3739
20000901|2000-08-25 04:30,25,101.21,101.21,101.2,101.21,8068
20000901|2000-08-25 05:00,25,101.22,101.22,101.2,101.21,2721
20000901|2000-08-25 05:30,25,101.21,101.22,101.21,101.21,1815
20000901|2000-08-25 06:00,25,101.21,101.22,101.21,101.21,1115
20000901|2000-08-25 06:30,25,101.21,101.22,101.21,101.21,4599
20000901|2000-08-25 07:00,25,101.21,101.21,101.2,101.21,2684
20000901|2000-08-25 07:30,25,101.21,101.21,101.21,101.21,1811
20000901|2000-08-25 08:00,25,101.22,101.22,101.21,101.21,627
20000901|2000-08-25 08:30,25,101.21,101.22,101.21,101.22,3597
20000901|2000-08-25 09:00,25,101.22,101.24,101.22,101.23,10885
20000901|2000-08-25 09:30,25,101.23,101.24,101.22,101.22,4862
20000901|2000-08-25 10:00,25,101.22,101.22,101.21,101.22,1043
20000901|2000-08-25 10:30,25,101.22,101.22,101.21,101.21,355
20000901|2000-08-25 11:00,25,101.21,101.22,101.2,101.21,1333
20000901|2000-08-25 11:30,25,101.21,101.21,101.2,101.21,352
20000901|2000-08-28 01:00,28,101.19,101.2,101.18,101.19,2114
20000901|2000-08-28 01:30,28,101.2,101.2,101.18,101.2,3874
20000901|2000-08-28 02:00,28,101.19,101.2,101.19,101.2,393
20000901|2000-08-28 02:30,28,101.2,101.22,101.2,101.22,5157
20000901|2000-08-28 03:00,28,101.22,101.24,101.21,101.23,11018
20000901|2000-08-28 03:30,28,101.23,101.23,101.22,101.22,879
20000901|2000-08-28 04:00,28,101.22,101.22,101.21,101.22,4280
20000901|2000-08-28 04:30,28,101.22,101.22,101.22,101.22,1044
20000901|2000-08-28 05:00,28,101.22,101.22,101.2,101.21,2458
20000901|2000-08-28 05:30,28,101.21,101.21,101.2,101.2,1153
20000901|2000-08-28 06:00,28,101.21,101.21,101.21,101.21,252
20000901|2000-08-28 06:30,28,101.2,101.21,101.2,101.21,561
20000901|2000-08-28 07:00,28,101.21,101.21,101.21,101.21,132
20000901|2000-08-28 07:30,28,101.21,101.21,101.21,101.21,20
20000901|2000-08-28 08:00,28,101.21,101.21,101.2,101.2,1324
20000901|2000-08-28 08:30,28,101.21,101.21,101.21,101.21,1782
20000901|2000-08-28 09:00,28,101.21,101.21,101.2,101.2,885
20000901|2000-08-28 09:30,28,101.2,101.21,101.19,101.2,1936
20000901|2000-08-28 10:00,28,101.2,101.21,101.2,101.2,629
20000901|2000-08-28 10:30,28,101.2,101.2,101.19,101.19,679
20000901|2000-08-28 11:00,28,101.19,101.19,101.19,101.19,96
20000901|2000-08-28 11:30,28,101.19,101.2,101.18,101.18,1000
20000901|2000-08-29 01:00,29,101.17,101.18,101.15,101.17,8066
20000901|2000-08-29 01:30,29,101.17,101.22,101.17,101.22,10724
20000901|2000-08-29 02:00,29,101.21,101.22,101.19,101.2,7779
20000901|2000-08-29 02:30,29,101.2,101.21,101.19,101.21,6213
20000901|2000-08-29 03:00,29,101.21,101.23,101.2,101.23,4959
20000901|2000-08-29 03:30,29,101.23,101.24,101.22,101.23,6513
20000901|2000-08-29 04:00,29,101.22,101.23,101.21,101.21,7003
20000901|2000-08-29 04:30,29,101.21,101.22,101.21,101.22,384
20000901|2000-08-29 05:00,29,101.22,101.24,101.22,101.22,7654
20000901|2000-08-29 05:30,29,101.22,101.22,101.21,101.22,1043
20000901|2000-08-29 06:00,29,101.21,101.21,101.19,101.2,4851
20000901|2000-08-29 06:30,29,101.21,101.22,101.2,101.22,1470
20000901|2000-08-29 07:00,29,101.21,101.22,101.2,101.21,1126
20000901|2000-08-29 07:30,29,101.2,101.2,101.19,101.2,12178
20000901|2000-08-29 08:00,29,101.2,101.2,101.17,101.19,18799
20000901|2000-08-29 08:30,29,101.19,101.24,101.19,101.22,21477
20000901|2000-08-29 09:00,29,101.22,101.23,101.21,101.22,11099
20000901|2000-08-29 09:30,29,101.23,101.24,101.21,101.21,9171
20000901|2000-08-29 10:00,29,101.21,101.22,101.2,101.21,4797
20000901|2000-08-29 10:30,29,101.22,101.23,101.21,101.21,1474
20000901|2000-08-29 11:00,29,101.22,101.22,101.2,101.2,1708
20000901|2000-08-29 11:30,29,101.21,101.21,101.19,101.2,2366
20000901|2000-08-30 01:00,30,101.19,101.21,101.17,101.21,3761
20000901|2000-08-30 01:30,30,101.2,101.24,101.2,101.23,9672
20000901|2000-08-30 02:00,30,101.24,101.24,101.21,101.21,7576
20000901|2000-08-30 02:30,30,101.2,101.21,101.19,101.2,10649
20000901|2000-08-30 03:00,30,101.2,101.22,101.19,101.22,8001
20000901|2000-08-30 03:30,30,101.22,101.22,101.2,101.22,16528
20000901|2000-08-30 04:00,30,101.22,101.22,101.21,101.21,2159
20000901|2000-08-30 04:30,30,101.21,101.22,101.2,101.21,6093
20000901|2000-08-30 05:00,30,101.22,101.23,101.21,101.22,2510
20000901|2000-08-30 05:30,30,101.23,101.24,101.21,101.22,5666
20000901|2000-08-30 06:00,30,101.22,101.22,101.21,101.22,4985
20000901|2000-08-30 06:30,30,101.22,101.23,101.21,101.23,6850
20000901|2000-08-30 07:00,30,101.23,101.24,101.22,101.22,5821
20000901|2000-08-30 07:30,30,101.22,101.23,101.22,101.23,5171
20000901|2000-08-30 08:00,30,101.23,101.25,101.22,101.24,10879
20000901|2000-08-30 08:30,30,101.24,101.24,101.23,101.23,2962
20000901|2000-08-30 09:00,30,101.23,101.24,101.22,101.23,3402
20000901|2000-08-30 09:30,30,101.23,101.25,101.23,101.24,4963
20000901|2000-08-30 10:00,30,101.25,101.25,101.23,101.23,3805
20000901|2000-08-30 10:30,30,101.23,101.25,101.23,101.24,2767
20000901|2000-08-30 11:00,30,101.24,101.25,101.23,101.23,1641
20000901|2000-08-30 11:30,30,101.24,101.24,101.23,101.23,792
20000901|2000-08-31 01:00,31,101.24,101.25,101.23,101.23,5873
20000901|2000-08-31 01:30,31,101.24,101.24,101.22,101.23,8275
20000901|2000-08-31 02:00,31,101.23,101.24,101.23,101.24,3151
20000901|2000-08-31 02:30,31,101.24,101.25,101.24,101.24,6209
20000901|2000-08-31 03:00,31,101.24,101.26,101.24,101.26,4189
20000901|2000-08-31 03:30,31,101.26,101.26,101.25,101.25,6557
20000901|2000-08-31 04:00,31,101.25,101.26,101.24,101.25,3833
20000901|2000-08-31 04:30,31,101.25,101.26,101.25,101.25,5963
20000901|2000-08-31 05:00,31,101.25,101.26,101.25,101.25,970
20000901|2000-08-31 05:30,31,101.25,101.26,101.25,101.26,4874
20000901|2000-08-31 06:00,31,101.25,101.26,101.25,101.25,897
20000901|2000-08-31 06:30,31,101.26,101.34,101.26,101.32,42841
20000901|2000-08-31 07:00,31,101.31,101.32,101.25,101.28,31194
20000901|2000-08-31 07:30,31,101.29,101.29,101.26,101.28,11827
20000901|2000-08-31 08:00,31,101.28,101.29,101.27,101.29,8529
20000901|2000-08-31 08:30,31,101.29,101.29,101.25,101.28,19304
20000901|2000-08-31 09:00,31,101.27,101.31,101.27,101.3,22337
20000901|2000-08-31 09:30,31,101.29,101.3,101.27,101.29,8223
20000901|2000-08-31 10:00,31,101.28,101.3,101.27,101.3,5005
20000901|2000-08-31 10:30,31,101.29,101.29,101.27,101.29,5211
20000901|2000-08-31 11:00,31,101.28,101.29,101.27,101.29,1220
20000901|2000-08-31 11:30,31,101.28,101.29,101.27,101.29,1201
20000901|2000-09-01 01:00,1,101.29,101.33,101.29,101.33,7037
20000901|2000-09-01 01:30,1,101.32,101.36,101.31,101.35,14480
20000901|2000-09-01 02:00,1,101.35,101.37,101.35,101.36,16189
20000901|2000-09-01 02:30,1,101.36,101.37,101.34,101.35,13184
20000901|2000-09-01 03:00,1,101.34,101.36,101.33,101.33,8887
20000901|2000-09-01 03:30,1,101.33,101.34,101.33,101.33,3321
20000901|2000-09-01 04:00,1,101.34,101.34,101.33,101.34,2048
20000901|2000-09-01 04:30,1,101.34,101.35,101.34,101.34,3391
20000901|2000-09-01 05:00,1,101.34,101.36,101.34,101.35,5401
20000901|2000-09-01 05:30,1,101.35,101.36,101.34,101.35,4987
20000901|2000-09-01 06:00,1,101.35,101.36,101.34,101.35,1248
20000901|2000-09-01 06:30,1,101.35,101.35,101.34,101.35,4209
20000901|2000-09-01 07:00,1,101.35,101.4,101.34,101.39,8280
20000901|2000-09-01 07:30,1,101.38,101.4,101.36,101.39,35988
20000901|2000-09-01 08:00,1,101.39,101.43,101.38,101.4,32059
20000901|2000-09-01 08:30,1,101.4,101.41,101.39,101.41,10881
20000901|2000-09-01 09:00,1,101.41,101.47,101.41,101.44,33305
20000901|2000-09-01 09:30,1,101.44,101.46,101.44,101.45,11150
20000901|2000-09-01 10:00,1,101.45,101.48,101.45,101.46,14805
20000901|2000-09-01 10:30,1,101.45,101.46,101.45,101.45,5113
20000901|2000-09-01 11:00,1,101.46,101.5,101.46,101.48,8922
20000901|2000-09-01 11:30,1,101.49,101.51,101.48,101.5,4886
20000901|2000-09-04 01:00,4,101.53,101.53,101.49,101.49,4677
20000901|2000-09-04 01:30,4,101.49,101.5,101.47,101.5,8872
20000901|2000-09-04 02:00,4,101.5,101.5,101.49,101.5,5786
20000901|2000-09-04 02:30,4,101.5,101.51,101.47,101.48,13460
20000901|2000-09-04 03:00,4,101.48,101.49,101.47,101.48,4515
20000901|2000-09-04 03:30,4,101.48,101.49,101.48,101.49,2146
20000901|2000-09-04 04:00,4,101.49,101.5,101.48,101.49,6866
20000901|2000-09-04 04:30,4,101.49,101.49,101.48,101.49,7732
20000901|2000-09-04 05:00,4,101.49,101.49,101.48,101.49,3971
20000901|2000-09-04 05:30,4,101.5,101.5,101.49,101.49,2966
20000901|2000-09-04 06:00,4,101.49,101.49,101.48,101.48,3503
20000901|2000-09-04 06:30,4,101.48,101.48,101.47,101.47,1543
20000901|2000-09-04 07:00,4,101.48,101.48,101.46,101.47,4244
20000901|2000-09-04 07:30,4,101.47,101.47,101.47,101.47,1550
20000901|2000-09-04 08:00,4,101.47,101.47,101.47,101.47,1949
20000901|2000-09-04 08:30,4,101.46,101.47,101.45,101.47,6694
20000901|2000-09-04 09:00,4,101.47,101.47,101.46,101.47,6951
20000901|2000-09-04 09:30,4,101.47,101.47,101.46,101.47,6861
20000901|2000-09-04 10:00,4,101.47,101.47,101.46,101.47,1974
20000901|2000-09-04 10:30,4,101.47,101.47,101.47,101.47,788
20000901|2000-09-04 11:00,4,101.46,101.46,101.46,101.46,302
20000901|2000-09-04 11:30,4,101.46,101.47,101.45,101.47,1363
20000901|2000-09-05 01:00,5,101.45,101.47,101.45,101.46,4325
20000901|2000-09-05 01:30,5,101.46,101.47,101.45,101.46,13831
20000901|2000-09-05 02:00,5,101.46,101.46,101.44,101.45,9397
20000901|2000-09-05 02:30,5,101.45,101.46,101.44,101.45,4683
20000901|2000-09-05 03:00,5,101.46,101.46,101.43,101.43,21924
20000901|2000-09-05 03:30,5,101.43,101.44,101.42,101.44,15904
20000901|2000-09-05 04:00,5,101.44,101.45,101.43,101.43,10426
20000901|2000-09-05 04:30,5,101.43,101.43,101.42,101.43,9430
20000901|2000-09-05 05:00,5,101.43,101.43,101.42,101.43,3018
20000901|2000-09-05 05:30,5,101.42,101.42,101.4,101.4,11239
20000901|2000-09-05 06:00,5,101.4,101.42,101.4,101.4,10474
20000901|2000-09-05 06:30,5,101.41,101.41,101.39,101.41,5250
20000901|2000-09-05 07:00,5,101.42,101.42,101.4,101.4,6640
20000901|2000-09-05 07:30,5,101.41,101.41,101.38,101.38,8406
20000901|2000-09-05 08:00,5,101.39,101.4,101.37,101.4,13968
20000901|2000-09-05 08:30,5,101.4,101.41,101.39,101.4,15109
20000901|2000-09-05 09:00,5,101.4,101.42,101.39,101.42,13723
20000901|2000-09-05 09:30,5,101.42,101.43,101.4,101.41,11295
20000901|2000-09-05 10:00,5,101.42,101.42,101.4,101.41,7534
20000901|2000-09-05 10:30,5,101.41,101.42,101.4,101.4,3464
20000901|2000-09-05 11:00,5,101.4,101.41,101.4,101.4,816
20000901|2000-09-05 11:30,5,101.41,101.43,101.4,101.43,2255
20000901|2000-09-06 01:00,6,101.4,101.4,101.35,101.37,7046
20000901|2000-09-06 01:30,6,101.37,101.4,101.37,101.39,8004
20000901|2000-09-06 02:00,6,101.39,101.39,101.36,101.36,8864
20000901|2000-09-06 02:30,6,101.36,101.39,101.36,101.37,22295
20000901|2000-09-06 03:00,6,101.37,101.38,101.35,101.37,14637
20000901|2000-09-06 03:30,6,101.37,101.37,101.34,101.35,10345
20000901|2000-09-06 04:00,6,101.35,101.37,101.35,101.37,7700
20000901|2000-09-06 04:30,6,101.36,101.37,101.35,101.36,2705
20000901|2000-09-06 05:00,6,101.35,101.36,101.34,101.36,4586
20000901|2000-09-06 05:30,6,101.35,101.35,101.34,101.35,2431
20000901|2000-09-06 06:00,6,101.35,101.35,101.33,101.35,2573
20000901|2000-09-06 06:30,6,101.34,101.35,101.34,101.35,1525
20000901|2000-09-06 07:00,6,101.35,101.36,101.34,101.36,2534
20000901|2000-09-06 07:30,6,101.36,101.36,101.3,101.32,15071
20000901|2000-09-06 08:00,6,101.31,101.35,101.31,101.33,17107
20000901|2000-09-06 08:30,6,101.33,101.34,101.31,101.32,12718
20000901|2000-09-06 09:00,6,101.32,101.33,101.31,101.33,7421
20000901|2000-09-06 09:30,6,101.33,101.34,101.32,101.32,10173
20000901|2000-09-06 10:00,6,101.32,101.32,101.28,101.29,9744
20000901|2000-09-06 10:30,6,101.29,101.3,101.25,101.27,11845
20000901|2000-09-06 11:00,6,101.27,101.27,101.22,101.24,7147
20000901|2000-09-06 11:30,6,101.25,101.25,101.21,101.21,2950
20000901|2000-09-07 01:00,7,101.18,101.23,101.16,101.23,3821
20000901|2000-09-07 01:30,7,101.23,101.25,101.23,101.23,5549
20000901|2000-09-07 02:00,7,101.23,101.27,101.2,101.21,3620
20000901|2000-09-07 02:30,7,101.21,101.23,101.2,101.21,1210
20000901|2000-09-07 03:00,7,101.2,101.22,101.2,101.22,401
20000901|2000-09-07 03:30,7,101.21,101.23,101.2,101.23,886
20000901|2000-09-07 04:00,7,101.23,101.23,101.2,101.22,1841
20000901|2000-09-07 04:30,7,101.23,101.24,101.22,101.24,1988
20000901|2000-09-07 05:00,7,101.24,101.25,101.2,101.21,4530
20001201|2000-06-15 11:00,15,101.5,101.5,101.5,101.5,113
20001201|2000-07-11 06:30,11,101.26,101.26,101.26,101.26,25
20001201|2000-07-11 11:30,11,101.26,101.26,101.26,101.26,5
20001201|2000-07-13 04:00,13,101.18,101.18,101.18,101.18,320
20001201|2000-07-20 09:30,20,101.07,101.07,101.07,101.07,1
20001201|2000-07-21 10:00,21,101.05,101.11,101.05,101.11,200
20001201|2000-08-08 03:30,8,101.31,101.33,101.31,101.33,77
20001201|2000-08-08 10:00,8,101.32,101.32,101.32,101.32,2
20001201|2000-08-09 03:00,9,101.29,101.29,101.29,101.29,1
20001201|2000-08-10 02:30,10,101.32,101.32,101.32,101.32,1
20001201|2000-08-11 07:30,11,101.24,101.24,101.24,101.24,1
20001201|2000-08-11 11:00,11,101.14,101.14,101.14,101.14,200
20001201|2000-08-11 11:30,11,101.14,101.14,101.14,101.14,199
20001201|2000-08-14 02:30,14,101.09,101.09,101.09,101.09,500
20001201|2000-08-14 04:30,14,101.11,101.11,101.11,101.11,300
20001201|2000-08-15 01:00,15,101.13,101.13,101.12,101.12,682
20001201|2000-08-15 03:00,15,101.1,101.1,101.1,101.1,600
20001201|2000-08-15 05:00,15,101.1,101.1,101.1,101.1,600
20001201|2000-08-15 07:00,15,101.07,101.07,101.07,101.07,12
20001201|2000-08-15 07:30,15,101.06,101.06,101.06,101.06,150
20001201|2000-08-15 09:00,15,101.04,101.04,101.04,101.04,1000
20001201|2000-08-15 11:00,15,101.04,101.04,101.04,101.04,400
20001201|2000-08-16 04:00,16,101,101,101,101,200
20001201|2000-08-16 05:00,16,100.99,100.99,100.99,100.99,195
20001201|2000-08-16 07:30,16,101,101.01,101,101.01,160
20001201|2000-08-16 08:00,16,101.01,101.01,101.01,101.01,100
20001201|2000-08-16 09:00,16,101,101,101,101,500
20001201|2000-08-16 10:30,16,101.01,101.01,101.01,101.01,40
20001201|2000-08-17 01:00,17,100.96,100.96,100.95,100.95,1300
20001201|2000-08-17 02:00,17,100.95,100.95,100.95,100.95,1350
20001201|2000-08-17 03:30,17,100.98,100.98,100.98,100.98,650
20001201|2000-08-17 04:00,17,101,101.01,101,101.01,1092
20001201|2000-08-17 05:00,17,101.05,101.05,101.05,101.05,167
20001201|2000-08-17 08:00,17,101.07,101.07,101.07,101.07,100
20001201|2000-08-17 08:30,17,101.07,101.07,101.07,101.07,50
20001201|2000-08-18 02:30,18,101.08,101.08,101.08,101.08,500
20001201|2000-08-18 07:00,18,101.03,101.03,101.03,101.03,100
20001201|2000-08-18 08:30,18,101.02,101.02,101.02,101.02,109
20001201|2000-08-18 10:30,18,101.05,101.05,101.05,101.05,40
20001201|2000-08-21 04:00,21,100.93,100.93,100.92,100.92,1650
20001201|2000-08-21 04:30,21,100.95,100.95,100.95,100.95,50
20001201|2000-08-21 05:30,21,100.97,100.97,100.93,100.93,850
20001201|2000-08-21 08:00,21,100.95,100.95,100.95,100.95,600
20001201|2000-08-21 09:30,21,100.94,100.94,100.94,100.94,1022
20001201|2000-08-21 10:00,21,100.94,100.94,100.94,100.94,578
20001201|2000-08-21 11:00,21,100.93,100.93,100.93,100.93,715
20001201|2000-08-22 01:30,22,100.92,100.92,100.9,100.91,1000
20001201|2000-08-22 02:00,22,100.92,100.93,100.92,100.93,785
20001201|2000-08-22 03:00,22,100.96,100.96,100.96,100.96,500
20001201|2000-08-22 07:30,22,100.98,100.98,100.98,100.98,600
20001201|2000-08-22 08:00,22,100.99,100.99,100.99,100.99,280
20001201|2000-08-22 08:30,22,101.01,101.01,101.01,101.01,155
20001201|2000-08-22 10:30,22,101.02,101.02,101.02,101.02,100
20001201|2000-08-22 11:00,22,101.02,101.02,101.02,101.02,200
20001201|2000-08-23 01:00,23,101,101,101,101,500
20001201|2000-08-23 02:30,23,101.03,101.03,101.03,101.03,820
20001201|2000-08-23 03:00,23,101.08,101.08,101.07,101.07,360
20001201|2000-08-23 04:30,23,101.09,101.09,101.09,101.09,20
20001201|2000-08-23 07:30,23,101.12,101.12,101.12,101.12,200
20001201|2000-08-23 08:30,23,101.1,101.1,101.1,101.1,50
20001201|2000-08-23 09:00,23,101.1,101.1,101.1,101.1,217
20001201|2000-08-23 10:00,23,101.09,101.09,101.09,101.09,116
20001201|2000-08-24 03:00,24,101.1,101.1,101.1,101.1,189
20001201|2000-08-24 04:30,24,101.09,101.09,101.09,101.09,215
20001201|2000-08-24 05:00,24,101.09,101.09,101.09,101.09,500
20001201|2000-08-24 05:30,24,101.1,101.1,101.1,101.1,261
20001201|2000-08-24 07:00,24,101.09,101.09,101.09,101.09,250
20001201|2000-08-24 07:30,24,101.11,101.11,101.11,101.11,100
20001201|2000-08-24 10:00,24,101.09,101.09,101.08,101.08,44
20001201|2000-08-24 10:30,24,101.08,101.08,101.08,101.08,486
20001201|2000-08-25 02:30,25,101.06,101.06,101.05,101.05,450
20001201|2000-08-25 08:30,25,101.02,101.02,101.02,101.02,135
20001201|2000-08-25 09:00,25,101.04,101.04,101.04,101.04,103
20001201|2000-08-25 10:00,25,101.04,101.04,101.04,101.04,124
20001201|2000-08-28 01:30,28,101,101.02,101,101.02,95
20001201|2000-08-28 02:00,28,101.01,101.01,101.01,101.01,250
20001201|2000-08-28 02:30,28,101.02,101.04,101.02,101.04,745
20001201|2000-08-28 03:00,28,101.04,101.04,101.04,101.04,200
20001201|2000-08-28 08:30,28,101.02,101.02,101.02,101.02,384
20001201|2000-08-28 09:30,28,101.01,101.01,101.01,101.01,18
20001201|2000-08-29 01:00,29,100.97,100.97,100.97,100.97,11
20001201|2000-08-29 01:30,29,101.01,101.01,101.01,101.01,650
20001201|2000-08-29 03:30,29,101.03,101.03,101.03,101.03,200
20001201|2000-08-29 05:00,29,101.02,101.04,101.02,101.04,200
20001201|2000-08-29 07:30,29,101.01,101.01,101.01,101.01,500
20001201|2000-08-29 08:30,29,101.03,101.03,101.03,101.03,30
20001201|2000-08-29 09:00,29,101.05,101.05,101.05,101.05,250
20001201|2000-08-29 10:00,29,101.03,101.03,101.03,101.03,184
20001201|2000-08-29 10:30,29,101.03,101.03,101.03,101.03,416
20001201|2000-08-30 02:00,30,101.05,101.05,101.05,101.05,1
20001201|2000-08-30 02:30,30,101.01,101.01,101.01,101.01,600
20001201|2000-08-30 03:30,30,101.01,101.03,101.01,101.03,201
20001201|2000-08-30 04:00,30,101.03,101.03,101.03,101.03,2000
20001201|2000-08-30 04:30,30,101.03,101.03,101.03,101.03,2000
20001201|2000-08-30 06:00,30,101.03,101.03,101.03,101.03,752
20001201|2000-08-30 06:30,30,101.04,101.04,101.04,101.04,500
20001201|2000-08-30 07:30,30,101.05,101.05,101.04,101.04,120
20001201|2000-08-30 08:00,30,101.05,101.05,101.05,101.05,2021
20001201|2000-08-30 08:30,30,101.04,101.06,101.04,101.06,124
20001201|2000-08-30 09:30,30,101.06,101.06,101.06,101.06,30
20001201|2000-08-30 10:00,30,101.05,101.05,101.05,101.05,1000
20001201|2000-08-30 11:00,30,101.05,101.05,101.05,101.05,100
20001201|2000-08-31 01:30,31,101.05,101.05,101.05,101.05,1621
20001201|2000-08-31 02:00,31,101.07,101.07,101.07,101.07,108
20001201|2000-08-31 02:30,31,101.08,101.08,101.08,101.08,86
20001201|2000-08-31 03:00,31,101.09,101.09,101.09,101.09,350
20001201|2000-08-31 03:30,31,101.09,101.1,101.09,101.1,1167
20001201|2000-08-31 04:00,31,101.1,101.1,101.1,101.1,1077
20001201|2000-08-31 05:00,31,101.1,101.1,101.1,101.1,300
20001201|2000-08-31 05:30,31,101.09,101.09,101.09,101.09,336
20001201|2000-08-31 06:30,31,101.1,101.18,101.1,101.16,2731
20001201|2000-08-31 07:00,31,101.13,101.14,101.11,101.14,1794
20001201|2000-08-31 07:30,31,101.12,101.12,101.11,101.11,566
20001201|2000-08-31 08:00,31,101.12,101.13,101.11,101.13,750
20001201|2000-08-31 08:30,31,101.12,101.12,101.11,101.11,600
20001201|2000-08-31 09:00,31,101.11,101.14,101.11,101.14,1410
20001201|2000-08-31 09:30,31,101.12,101.12,101.11,101.11,300
20001201|2000-08-31 10:00,31,101.14,101.14,101.14,101.14,330
20001201|2000-08-31 10:30,31,101.12,101.12,101.11,101.11,160
20001201|2000-08-31 11:30,31,101.12,101.12,101.12,101.12,32
20001201|2000-09-01 01:30,1,101.15,101.2,101.15,101.2,1640
20001201|2000-09-01 02:00,1,101.2,101.21,101.2,101.2,1300
20001201|2000-09-01 02:30,1,101.2,101.22,101.18,101.18,1056
20001201|2000-09-01 03:00,1,101.18,101.19,101.17,101.17,873
20001201|2000-09-01 03:30,1,101.17,101.17,101.17,101.17,205
20001201|2000-09-01 04:00,1,101.16,101.16,101.16,101.16,200
20001201|2000-09-01 04:30,1,101.18,101.18,101.18,101.18,2725
20001201|2000-09-01 05:00,1,101.18,101.18,101.18,101.18,566
20001201|2000-09-01 05:30,1,101.18,101.19,101.18,101.19,98
20001201|2000-09-01 06:00,1,101.19,101.19,101.19,101.19,1
20001201|2000-09-01 06:30,1,101.18,101.18,101.17,101.17,4205
20001201|2000-09-01 07:00,1,101.17,101.22,101.17,101.22,1675
20001201|2000-09-01 07:30,1,101.21,101.21,101.19,101.2,2767
20001201|2000-09-01 08:00,1,101.2,101.22,101.2,101.22,870
20001201|2000-09-01 08:30,1,101.21,101.21,101.21,101.21,190
20001201|2000-09-01 09:00,1,101.23,101.28,101.23,101.25,2691
20001201|2000-09-01 09:30,1,101.26,101.27,101.26,101.27,392
20001201|2000-09-01 10:00,1,101.27,101.27,101.26,101.27,998
20001201|2000-09-01 10:30,1,101.26,101.27,101.26,101.27,1241
20001201|2000-09-01 11:00,1,101.28,101.3,101.28,101.29,419
20001201|2000-09-01 11:30,1,101.31,101.31,101.3,101.31,752
20001201|2000-09-04 01:00,4,101.32,101.32,101.32,101.32,50
20001201|2000-09-04 01:30,4,101.31,101.31,101.29,101.31,800
20001201|2000-09-04 02:00,4,101.31,101.31,101.31,101.31,150
20001201|2000-09-04 02:30,4,101.31,101.31,101.31,101.31,586
20001201|2000-09-04 03:00,4,101.29,101.3,101.29,101.3,1185
20001201|2000-09-04 03:30,4,101.29,101.29,101.29,101.29,10
20001201|2000-09-04 04:00,4,101.3,101.3,101.3,101.3,507
20001201|2000-09-04 04:30,4,101.3,101.31,101.3,101.31,1130
20001201|2000-09-04 05:00,4,101.31,101.32,101.31,101.32,360
20001201|2000-09-04 05:30,4,101.31,101.31,101.31,101.31,25
20001201|2000-09-04 06:00,4,101.31,101.31,101.31,101.31,201
20001201|2000-09-04 06:30,4,101.31,101.31,101.31,101.31,78
20001201|2000-09-04 07:00,4,101.3,101.3,101.29,101.3,1253
20001201|2000-09-04 07:30,4,101.29,101.3,101.29,101.3,345
20001201|2000-09-04 08:00,4,101.3,101.3,101.29,101.29,354
20001201|2000-09-04 08:30,4,101.28,101.28,101.27,101.28,489
20001201|2000-09-04 09:00,4,101.29,101.29,101.29,101.29,190
20001201|2000-09-04 09:30,4,101.29,101.3,101.29,101.29,4258
20001201|2000-09-04 10:00,4,101.29,101.29,101.29,101.29,418
20001201|2000-09-04 10:30,4,101.29,101.3,101.29,101.3,212
20001201|2000-09-04 11:30,4,101.29,101.29,101.29,101.29,45
20001201|2000-09-05 01:00,5,101.28,101.28,101.28,101.28,733
20001201|2000-09-05 01:30,5,101.29,101.3,101.27,101.27,4170
20001201|2000-09-05 02:00,5,101.27,101.28,101.27,101.27,2174
20001201|2000-09-05 02:30,5,101.27,101.28,101.27,101.28,1699
20001201|2000-09-05 03:00,5,101.28,101.28,101.27,101.27,16656
20001201|2000-09-05 03:30,5,101.26,101.28,101.26,101.28,5194
20001201|2000-09-05 04:00,5,101.28,101.28,101.27,101.28,1062
20001201|2000-09-05 04:30,5,101.26,101.27,101.26,101.27,2853
20001201|2000-09-05 05:00,5,101.26,101.26,101.26,101.26,406
20001201|2000-09-05 05:30,5,101.26,101.26,101.24,101.24,4214
20001201|2000-09-05 06:00,5,101.24,101.26,101.23,101.25,3427
20001201|2000-09-05 06:30,5,101.25,101.26,101.24,101.26,2410
20001201|2000-09-05 07:00,5,101.26,101.26,101.25,101.25,3505
20001201|2000-09-05 07:30,5,101.24,101.24,101.22,101.23,1238
20001201|2000-09-05 08:00,5,101.23,101.24,101.23,101.24,2861
20001201|2000-09-05 08:30,5,101.25,101.26,101.25,101.25,3179
20001201|2000-09-05 09:00,5,101.25,101.27,101.25,101.27,7543
20001201|2000-09-05 09:30,5,101.28,101.29,101.25,101.27,5752
20001201|2000-09-05 10:00,5,101.27,101.27,101.25,101.27,1490
20001201|2000-09-05 10:30,5,101.27,101.27,101.26,101.26,423
20001201|2000-09-05 11:00,5,101.26,101.27,101.26,101.27,170
20001201|2000-09-05 11:30,5,101.27,101.28,101.27,101.28,881
20001201|2000-09-06 01:00,6,101.25,101.25,101.21,101.21,3173
20001201|2000-09-06 01:30,6,101.22,101.25,101.22,101.24,6402
20001201|2000-09-06 02:00,6,101.24,101.24,101.21,101.21,7970
20001201|2000-09-06 02:30,6,101.21,101.24,101.2,101.2,13393
20001201|2000-09-06 03:00,6,101.2,101.21,101.19,101.2,8003
20001201|2000-09-06 03:30,6,101.2,101.2,101.19,101.19,5620
20001201|2000-09-06 04:00,6,101.19,101.21,101.19,101.21,3750
20001201|2000-09-06 04:30,6,101.21,101.21,101.2,101.21,753
20001201|2000-09-06 05:00,6,101.2,101.2,101.19,101.2,1651
20001201|2000-09-06 05:30,6,101.2,101.2,101.19,101.19,402
20001201|2000-09-06 06:00,6,101.19,101.19,101.19,101.19,943
20001201|2000-09-06 06:30,6,101.19,101.2,101.19,101.2,964
20001201|2000-09-06 07:00,6,101.2,101.2,101.19,101.2,2005
20001201|2000-09-06 07:30,6,101.2,101.2,101.15,101.16,11813
20001201|2000-09-06 08:00,6,101.16,101.19,101.16,101.18,11409
20001201|2000-09-06 08:30,6,101.19,101.19,101.17,101.18,9630
20001201|2000-09-06 09:00,6,101.18,101.18,101.17,101.18,6572
20001201|2000-09-06 09:30,6,101.19,101.2,101.16,101.17,15665
20001201|2000-09-06 10:00,6,101.17,101.18,101.14,101.16,14994
20001201|2000-09-06 10:30,6,101.16,101.17,101.14,101.14,16537
20001201|2000-09-06 11:00,6,101.14,101.15,101.09,101.11,10833
20001201|2000-09-06 11:30,6,101.12,101.12,101.07,101.08,3984
20001201|2000-09-07 01:00,7,101.01,101.1,101.01,101.09,15758
20001201|2000-09-07 01:30,7,101.09,101.13,101.09,101.11,18088
20001201|2000-09-07 02:00,7,101.1,101.14,101.08,101.09,17564
20001201|2000-09-07 02:30,7,101.09,101.11,101.08,101.08,18203
20001201|2000-09-07 03:00,7,101.08,101.1,101.07,101.1,9446
20001201|2000-09-07 03:30,7,101.1,101.13,101.08,101.12,11155
20001201|2000-09-07 04:00,7,101.12,101.13,101.1,101.13,6856
20001201|2000-09-07 04:30,7,101.12,101.14,101.12,101.13,9496
20001201|2000-09-07 05:00,7,101.13,101.14,101.12,101.13,12073
20001201|2000-09-07 05:30,7,101.13,101.14,101.12,101.12,7573
20001201|2000-09-07 06:00,7,101.11,101.13,101.11,101.12,1373
20001201|2000-09-07 06:30,7,101.13,101.13,101.12,101.12,3495
20001201|2000-09-07 07:00,7,101.13,101.13,101.11,101.12,3202
20001201|2000-09-07 07:30,7,101.12,101.17,101.12,101.17,16761
20001201|2000-09-07 08:00,7,101.17,101.18,101.16,101.17,11934
20001201|2000-09-07 08:30,7,101.17,101.18,101.16,101.17,7705
20001201|2000-09-07 09:00,7,101.16,101.16,101.13,101.16,18107
20001201|2000-09-07 09:30,7,101.15,101.18,101.15,101.17,9708
20001201|2000-09-07 10:00,7,101.16,101.18,101.14,101.15,13958
20001201|2000-09-07 10:30,7,101.15,101.19,101.15,101.18,7570
20001201|2000-09-07 11:00,7,101.18,101.18,101.17,101.18,5273
20001201|2000-09-07 11:30,7,101.18,101.19,101.17,101.18,5821
20001201|2000-09-08 01:00,8,101.15,101.19,101.15,101.18,3711
20001201|2000-09-08 01:30,8,101.18,101.2,101.17,101.19,5235
20001201|2000-09-08 02:00,8,101.19,101.2,101.17,101.19,6769
20001201|2000-09-08 02:30,8,101.18,101.2,101.18,101.19,10974
20001201|2000-09-08 03:00,8,101.19,101.22,101.19,101.21,11521
20001201|2000-09-08 03:30,8,101.21,101.23,101.2,101.21,12494
20001201|2000-09-08 04:00,8,101.21,101.22,101.19,101.2,15433
20001201|2000-09-08 04:30,8,101.2,101.2,101.18,101.2,10848
20001201|2000-09-08 05:00,8,101.19,101.2,101.19,101.19,2605
20001201|2000-09-08 05:30,8,101.19,101.21,101.19,101.21,3348
20001201|2000-09-08 06:00,8,101.2,101.21,101.2,101.21,5199
20001201|2000-09-08 06:30,8,101.21,101.22,101.2,101.22,10185
20001201|2000-09-08 07:00,8,101.22,101.23,101.21,101.21,1785
20001201|2000-09-08 07:30,8,101.22,101.22,101.18,101.18,9205
20001201|2000-09-08 08:00,8,101.19,101.21,101.18,101.19,8711
20001201|2000-09-08 08:30,8,101.19,101.2,101.17,101.18,9138
20001201|2000-09-08 09:00,8,101.18,101.19,101.17,101.18,10766
20001201|2000-09-08 09:30,8,101.18,101.18,101.15,101.17,9366
20001201|2000-09-08 10:00,8,101.16,101.18,101.16,101.17,1441
20001201|2000-09-08 10:30,8,101.17,101.17,101.15,101.16,7525
20001201|2000-09-08 11:00,8,101.17,101.18,101.16,101.16,3511
20001201|2000-09-08 11:30,8,101.15,101.15,101.1,101.12,7184
20001201|2000-09-11 01:00,11,101.17,101.18,101.16,101.18,1530
20001201|2000-09-11 01:30,11,101.18,101.18,101.16,101.17,4557
20001201|2000-09-11 02:00,11,101.17,101.19,101.17,101.17,7715
20001201|2000-09-11 02:30,11,101.17,101.17,101.14,101.14,7304
20001201|2000-09-11 03:00,11,101.15,101.15,101.11,101.13,15617
20001201|2000-09-11 03:30,11,101.13,101.14,101.12,101.14,3577
20001201|2000-09-11 04:00,11,101.14,101.15,101.12,101.13,6805
20001201|2000-09-11 04:30,11,101.12,101.14,101.11,101.13,9974
20001201|2000-09-11 05:00,11,101.14,101.14,101.12,101.14,4641
20001201|2000-09-11 05:30,11,101.14,101.16,101.14,101.15,2616
20001201|2000-09-11 06:00,11,101.15,101.15,101.12,101.13,10147
20001201|2000-09-11 06:30,11,101.13,101.15,101.12,101.15,3940
20001201|2000-09-11 07:00,11,101.14,101.17,101.14,101.16,6826
20001201|2000-09-11 07:30,11,101.16,101.18,101.16,101.17,6512
20001201|2000-09-11 08:00,11,101.17,101.17,101.16,101.16,4785
20001201|2000-09-11 08:30,11,101.17,101.2,101.16,101.2,13749
20001201|2000-09-11 09:00,11,101.2,101.22,101.2,101.21,13576
20001201|2000-09-11 09:30,11,101.21,101.21,101.19,101.21,8585
20001201|2000-09-11 10:00,11,101.21,101.21,101.18,101.2,4050
20001201|2000-09-11 10:30,11,101.19,101.2,101.19,101.19,881
20001201|2000-09-11 11:00,11,101.19,101.19,101.17,101.18,865
20001201|2000-09-11 11:30,11,101.18,101.19,101.17,101.19,731
20001201|2000-09-12 01:00,12,101.2,101.2,101.15,101.17,5573
20001201|2000-09-12 01:30,12,101.18,101.21,101.18,101.2,10987
20001201|2000-09-12 02:00,12,101.2,101.21,101.18,101.18,9428
20001201|2000-09-12 02:30,12,101.18,101.2,101.18,101.19,3650
20001201|2000-09-12 03:00,12,101.19,101.21,101.19,101.19,8160
20001201|2000-09-12 03:30,12,101.19,101.2,101.18,101.2,5954
20001201|2000-09-12 04:00,12,101.19,101.21,101.19,101.2,8043
20001201|2000-09-12 04:30,12,101.21,101.21,101.19,101.19,6679
20001201|2000-09-12 05:00,12,101.2,101.21,101.19,101.2,2689
20001201|2000-09-12 05:30,12,101.2,101.21,101.19,101.2,1901
20001201|2000-09-12 06:00,12,101.19,101.2,101.19,101.2,829
20001201|2000-09-12 06:30,12,101.2,101.2,101.19,101.2,802
20001201|2000-09-12 07:00,12,101.2,101.21,101.19,101.21,3867
20001201|2000-09-12 07:30,12,101.2,101.23,101.2,101.22,8440
20001201|2000-09-12 08:00,12,101.23,101.24,101.21,101.23,18045
20001201|2000-09-12 08:30,12,101.23,101.25,101.22,101.24,10857
20001201|2000-09-12 09:00,12,101.24,101.25,101.23,101.24,8668
20001201|2000-09-12 09:30,12,101.24,101.24,101.19,101.19,16935
20001201|2000-09-12 10:00,12,101.19,101.22,101.19,101.22,8960
20001201|2000-09-12 10:30,12,101.22,101.23,101.22,101.22,8231
20001201|2000-09-12 11:00,12,101.22,101.23,101.22,101.22,1022
20001201|2000-09-12 11:30,12,101.22,101.23,101.22,101.23,1512
20001201|2000-09-13 01:00,13,101.25,101.28,101.24,101.27,12010
20001201|2000-09-13 01:30,13,101.27,101.29,101.26,101.27,14613
20001201|2000-09-13 02:00,13,101.27,101.28,101.26,101.26,5166
20001201|2000-09-13 02:30,13,101.26,101.28,101.26,101.27,11400
20001201|2000-09-13 03:00,13,101.26,101.27,101.26,101.27,6152
20001201|2000-09-13 03:30,13,101.27,101.27,101.25,101.26,9938
20001201|2000-09-13 04:00,13,101.25,101.27,101.25,101.25,7835
20001201|2000-09-13 04:30,13,101.26,101.28,101.26,101.27,11686
20001201|2000-09-13 05:00,13,101.26,101.27,101.26,101.26,1656
20001201|2000-09-13 05:30,13,101.27,101.27,101.26,101.26,7258
20001201|2000-09-13 06:00,13,101.26,101.27,101.25,101.26,4437
20001201|2000-09-13 06:30,13,101.26,101.27,101.26,101.26,6883
20001201|2000-09-13 07:00,13,101.26,101.28,101.26,101.28,5098
20001201|2000-09-13 07:30,13,101.28,101.29,101.27,101.28,11501
20001201|2000-09-13 08:00,13,101.28,101.3,101.28,101.29,12982
20001201|2000-09-13 08:30,13,101.28,101.29,101.26,101.27,15983
20001201|2000-09-13 09:00,13,101.27,101.29,101.27,101.28,8738
20001201|2000-09-13 09:30,13,101.28,101.3,101.28,101.29,3966
20001201|2000-09-13 10:00,13,101.28,101.3,101.28,101.29,9200
20001201|2000-09-13 10:30,13,101.29,101.31,101.29,101.3,5831
20001201|2000-09-13 11:00,13,101.3,101.31,101.29,101.31,1674
20001201|2000-09-13 11:30,13,101.31,101.32,101.31,101.32,3158
20001201|2000-09-14 01:00,14,101.32,101.32,101.28,101.29,9479
20001201|2000-09-14 01:30,14,101.29,101.3,101.26,101.27,12468
20001201|2000-09-14 02:00,14,101.28,101.3,101.28,101.29,5982
20001201|2000-09-14 02:30,14,101.29,101.3,101.28,101.29,8343
20001201|2000-09-14 03:00,14,101.29,101.38,101.29,101.33,54568
20001201|2000-09-14 03:30,14,101.34,101.36,101.32,101.35,24783
20001201|2000-09-14 04:00,14,101.36,101.37,101.34,101.35,25271
20001201|2000-09-14 04:30,14,101.35,101.36,101.34,101.35,15928
20001201|2000-09-14 05:00,14,101.34,101.35,101.33,101.34,11828
20001201|2000-09-14 05:30,14,101.34,101.35,101.34,101.34,3354
20001201|2000-09-14 06:00,14,101.35,101.35,101.34,101.34,2256
20001201|2000-09-14 06:30,14,101.34,101.36,101.33,101.35,8357
20001201|2000-09-14 07:00,14,101.35,101.38,101.34,101.37,13273
20001201|2000-09-14 07:30,14,101.37,101.4,101.36,101.38,36405
20001201|2000-09-14 08:00,14,101.38,101.39,101.36,101.37,12221
20001201|2000-09-14 08:30,14,101.37,101.38,101.35,101.35,13273
20001201|2000-09-14 09:00,14,101.36,101.36,101.34,101.35,12295
20001201|2000-09-14 09:30,14,101.35,101.36,101.34,101.34,8600
20001201|2000-09-14 10:00,14,101.34,101.34,101.33,101.33,7267
20001201|2000-09-14 10:30,14,101.33,101.34,101.33,101.33,2844
20001201|2000-09-14 11:00,14,101.33,101.33,101.32,101.33,4398
20001201|2000-09-14 11:30,14,101.33,101.34,101.33,101.34,2075
20001201|2000-09-15 01:00,15,101.33,101.36,101.32,101.34,4266
20001201|2000-09-15 01:30,15,101.34,101.39,101.34,101.38,11112
20001201|2000-09-15 02:00,15,101.38,101.39,101.37,101.38,12247
20001201|2000-09-15 02:30,15,101.38,101.41,101.37,101.39,23389
20001201|2000-09-15 03:00,15,101.39,101.39,101.37,101.39,8049
20001201|2000-09-15 03:30,15,101.4,101.4,101.38,101.38,3260
20001201|2000-09-15 04:00,15,101.38,101.39,101.37,101.38,3383
20001201|2000-09-15 04:30,15,101.38,101.38,101.37,101.38,3250
20001201|2000-09-15 05:00,15,101.38,101.38,101.37,101.37,1276
20001201|2000-09-15 05:30,15,101.38,101.38,101.37,101.38,426
20001201|2000-09-15 06:00,15,101.37,101.39,101.37,101.38,5818
20001201|2000-09-15 06:30,15,101.38,101.39,101.38,101.39,1495
20001201|2000-09-15 07:00,15,101.38,101.42,101.37,101.41,9096
20001201|2000-09-15 07:30,15,101.4,101.42,101.37,101.42,17144
20001201|2000-09-15 08:00,15,101.42,101.45,101.41,101.42,33555
20001201|2000-09-15 08:30,15,101.42,101.43,101.4,101.41,16756
20001201|2000-09-15 09:00,15,101.41,101.44,101.4,101.44,17721
20001201|2000-09-15 09:30,15,101.43,101.45,101.42,101.42,20600
20001201|2000-09-15 10:00,15,101.42,101.42,101.38,101.39,22500
20001201|2000-09-15 10:30,15,101.39,101.39,101.37,101.38,13183
20001201|2000-09-15 11:00,15,101.38,101.41,101.38,101.39,8795
20001201|2000-09-15 11:30,15,101.39,101.42,101.38,101.42,2025
20001201|2000-09-18 01:00,18,101.4,101.4,101.35,101.37,9500
20001201|2000-09-18 01:30,18,101.38,101.4,101.37,101.4,8373
20001201|2000-09-18 02:00,18,101.39,101.4,101.36,101.38,13746
20001201|2000-09-18 02:30,18,101.39,101.41,101.38,101.4,9404
20001201|2000-09-18 03:00,18,101.41,101.41,101.39,101.4,14304
20001201|2000-09-18 03:30,18,101.4,101.41,101.37,101.39,13662
20001201|2000-09-18 04:00,18,101.39,101.4,101.38,101.39,10909
20001201|2000-09-18 04:30,18,101.39,101.4,101.38,101.4,7114
20001201|2000-09-18 05:00,18,101.41,101.42,101.39,101.4,5108
20001201|2000-09-18 05:30,18,101.4,101.41,101.38,101.39,6128
20001201|2000-09-18 06:00,18,101.39,101.41,101.39,101.39,3347
20001201|2000-09-18 06:30,18,101.39,101.4,101.39,101.39,3185
20001201|2000-09-18 07:00,18,101.39,101.4,101.39,101.39,1163
20001201|2000-09-18 07:30,18,101.39,101.4,101.38,101.4,8040
20001201|2000-09-18 08:00,18,101.39,101.4,101.39,101.39,4110
20001201|2000-09-18 08:30,18,101.39,101.4,101.39,101.39,4392
20001201|2000-09-18 09:00,18,101.39,101.41,101.39,101.41,7313
20001201|2000-09-18 09:30,18,101.41,101.42,101.4,101.41,5493
20001201|2000-09-18 10:00,18,101.41,101.41,101.39,101.39,8471
20001201|2000-09-18 10:30,18,101.4,101.42,101.39,101.41,7028
20001201|2000-09-18 11:00,18,101.41,101.42,101.4,101.41,1286
20001201|2000-09-18 11:30,18,101.41,101.41,101.39,101.41,1493
20001201|2000-09-19 01:00,19,101.39,101.41,101.38,101.4,8877
20001201|2000-09-19 01:30,19,101.4,101.43,101.4,101.43,12679
20001201|2000-09-19 02:00,19,101.43,101.48,101.43,101.46,30242
20001201|2000-09-19 02:30,19,101.46,101.48,101.45,101.48,19272
20001201|2000-09-19 03:00,19,101.47,101.49,101.46,101.48,11318
20001201|2000-09-19 03:30,19,101.48,101.51,101.48,101.49,23163
20001201|2000-09-19 04:00,19,101.49,101.5,101.48,101.49,16562
20001201|2000-09-19 04:30,19,101.49,101.53,101.49,101.52,26929
20001201|2000-09-19 05:00,19,101.52,101.52,101.49,101.51,12155
20001201|2000-09-19 05:30,19,101.5,101.51,101.5,101.5,9785
20001201|2000-09-19 06:00,19,101.5,101.53,101.5,101.52,7757
20001201|2000-09-19 06:30,19,101.52,101.53,101.51,101.51,7712
20001201|2000-09-19 07:00,19,101.51,101.52,101.5,101.51,3563
20001201|2000-09-19 07:30,19,101.5,101.51,101.48,101.48,26479
20001201|2000-09-19 08:00,19,101.48,101.48,101.45,101.46,29698
20001201|2000-09-19 08:30,19,101.46,101.46,101.44,101.45,25490
20001201|2000-09-19 09:00,19,101.45,101.48,101.44,101.47,10526
20001201|2000-09-19 09:30,19,101.48,101.48,101.46,101.47,4201
20001201|2000-09-19 10:00,19,101.48,101.48,101.44,101.45,5382
20001201|2000-09-19 10:30,19,101.45,101.46,101.44,101.46,5808
20001201|2000-09-19 11:00,19,101.45,101.46,101.45,101.46,2175
20001201|2000-09-19 11:30,19,101.47,101.48,101.45,101.47,1790
20001201|2000-09-20 01:00,20,101.47,101.47,101.44,101.45,6777
20001201|2000-09-20 01:30,20,101.44,101.46,101.42,101.44,15500
20001201|2000-09-20 02:00,20,101.44,101.46,101.42,101.43,17122
20001201|2000-09-20 02:30,20,101.43,101.5,101.43,101.46,25175
20001201|2000-09-20 03:00,20,101.46,101.46,101.43,101.45,24563
20001201|2000-09-20 03:30,20,101.44,101.44,101.42,101.43,20111
20001201|2000-09-20 04:00,20,101.44,101.45,101.42,101.44,10708
20001201|2000-09-20 04:30,20,101.43,101.47,101.42,101.46,14029
20001201|2000-09-20 05:00,20,101.46,101.47,101.44,101.45,6383
20001201|2000-09-20 05:30,20,101.46,101.46,101.44,101.45,3048
20001201|2000-09-20 06:00,20,101.44,101.46,101.44,101.46,2873
20001201|2000-09-20 06:30,20,101.45,101.46,101.44,101.45,993
20001201|2000-09-20 07:00,20,101.45,101.45,101.44,101.45,4092
20001201|2000-09-20 07:30,20,101.44,101.46,101.43,101.44,9183
20001201|2000-09-20 08:00,20,101.45,101.47,101.44,101.44,20464
20001201|2000-09-20 08:30,20,101.45,101.45,101.44,101.45,2893
20001201|2000-09-20 09:00,20,101.45,101.45,101.43,101.43,8623
20001201|2000-09-20 09:30,20,101.44,101.47,101.43,101.46,11008
20001201|2000-09-20 10:00,20,101.47,101.47,101.45,101.46,5735
20001201|2000-09-20 10:30,20,101.46,101.46,101.45,101.46,2421
20001201|2000-09-20 11:00,20,101.46,101.47,101.46,101.47,1565
20001201|2000-09-20 11:30,20,101.47,101.5,101.47,101.49,4514
20001201|2000-09-21 01:00,21,101.47,101.49,101.46,101.47,10965
20001201|2000-09-21 01:30,21,101.47,101.48,101.46,101.47,8739
20001201|2000-09-21 02:00,21,101.47,101.52,101.45,101.5,29130
20001201|2000-09-21 02:30,21,101.5,101.51,101.48,101.48,20449
20001201|2000-09-21 03:00,21,101.49,101.5,101.48,101.49,11556
20001201|2000-09-21 03:30,21,101.48,101.49,101.47,101.48,13079
20001201|2000-09-21 04:00,21,101.47,101.48,101.46,101.46,16697
20001201|2000-09-21 04:30,21,101.46,101.49,101.46,101.48,9035
20001201|2000-09-21 05:00,21,101.49,101.51,101.48,101.5,18164
20001201|2000-09-21 05:30,21,101.49,101.51,101.49,101.49,9660
20001201|2000-09-21 06:00,21,101.49,101.52,101.49,101.5,21747
20001201|2000-09-21 06:30,21,101.51,101.52,101.5,101.5,5881
20001201|2000-09-21 07:00,21,101.5,101.53,101.5,101.51,22058
20001201|2000-09-21 07:30,21,101.51,101.51,101.46,101.46,39047
20001201|2000-09-21 08:00,21,101.47,101.47,101.45,101.47,23458
20001201|2000-09-21 08:30,21,101.46,101.47,101.44,101.47,17860
20001201|2000-09-21 09:00,21,101.47,101.47,101.45,101.46,14392
20001201|2000-09-21 09:30,21,101.46,101.47,101.45,101.47,7908
20001201|2000-09-21 10:00,21,101.47,101.49,101.46,101.49,11330
20001201|2000-09-21 10:30,21,101.49,101.51,101.49,101.49,11095
20001201|2000-09-21 11:00,21,101.48,101.5,101.48,101.5,5496
20001201|2000-09-21 11:30,21,101.5,101.5,101.48,101.48,3963
20001201|2000-09-22 01:00,22,101.57,101.6,101.56,101.58,23463
20001201|2000-09-22 01:30,22,101.59,101.61,101.58,101.58,25866
20001201|2000-09-22 02:00,22,101.58,101.59,101.56,101.58,11270
20001201|2000-09-22 02:30,22,101.57,101.6,101.57,101.57,20897
20001201|2000-09-22 03:00,22,101.57,101.6,101.57,101.58,9421
20001201|2000-09-22 03:30,22,101.57,101.59,101.56,101.56,6292
20001201|2000-09-22 04:00,22,101.57,101.58,101.55,101.56,18488
20001201|2000-09-22 04:30,22,101.56,101.56,101.55,101.55,5479
20001201|2000-09-22 05:00,22,101.56,101.61,101.56,101.58,29017
20001201|2000-09-22 05:30,22,101.59,101.6,101.58,101.59,9701
20001201|2000-09-22 06:00,22,101.6,101.68,101.59,101.61,57302
20001201|2000-09-22 06:30,22,101.61,101.63,101.56,101.57,24497
20001201|2000-09-22 07:00,22,101.58,101.62,101.58,101.59,31204
20001201|2000-09-22 07:30,22,101.59,101.63,101.59,101.61,14426
20001201|2000-09-22 08:00,22,101.61,101.64,101.61,101.62,20311
20001201|2000-09-22 08:30,22,101.61,101.63,101.59,101.6,9694
20001201|2000-09-22 09:00,22,101.59,101.61,101.58,101.59,12970
20001201|2000-09-22 09:30,22,101.59,101.6,101.58,101.59,5982
20001201|2000-09-22 10:00,22,101.59,101.6,101.58,101.58,6568
20001201|2000-09-22 10:30,22,101.58,101.59,101.56,101.57,10296
20001201|2000-09-22 11:00,22,101.57,101.57,101.53,101.54,8074
20001201|2000-09-22 11:30,22,101.54,101.56,101.54,101.55,2174
20001201|2000-09-25 01:00,25,101.54,101.54,101.49,101.5,22163
20001201|2000-09-25 01:30,25,101.5,101.52,101.48,101.49,17416
20001201|2000-09-25 02:00,25,101.48,101.5,101.48,101.5,7362
20001201|2000-09-25 02:30,25,101.5,101.51,101.49,101.5,10232
20001201|2000-09-25 03:00,25,101.5,101.5,101.48,101.48,4963
20001201|2000-09-25 03:30,25,101.48,101.5,101.47,101.49,8763
20001201|2000-09-25 04:00,25,101.49,101.49,101.47,101.48,16273
20001201|2000-09-25 04:30,25,101.48,101.48,101.46,101.47,10871
20001201|2000-09-25 05:00,25,101.47,101.48,101.46,101.47,4235
20001201|2000-09-25 05:30,25,101.47,101.49,101.47,101.48,3962
20001201|2000-09-25 06:00,25,101.48,101.48,101.47,101.48,1990
20001201|2000-09-25 06:30,25,101.47,101.48,101.47,101.47,3575
20001201|2000-09-25 07:00,25,101.47,101.47,101.47,101.47,3040
20001201|2000-09-25 07:30,25,101.47,101.48,101.46,101.47,5133
20001201|2000-09-25 08:00,25,101.47,101.47,101.45,101.47,21255
20001201|2000-09-25 08:30,25,101.46,101.47,101.44,101.44,11560
20001201|2000-09-25 09:00,25,101.45,101.45,101.43,101.44,14008
20001201|2000-09-25 09:30,25,101.44,101.44,101.39,101.4,24755
20001201|2000-09-25 10:00,25,101.4,101.41,101.38,101.39,17320
20001201|2000-09-25 10:30,25,101.39,101.41,101.39,101.4,7491
20001201|2000-09-25 11:00,25,101.41,101.41,101.4,101.4,3618
20001201|2000-09-25 11:30,25,101.39,101.41,101.39,101.39,1750
20001201|2000-09-26 01:00,26,101.4,101.4,101.35,101.38,11729
20001201|2000-09-26 01:30,26,101.37,101.39,101.33,101.38,20358
20001201|2000-09-26 02:00,26,101.38,101.41,101.38,101.39,15184
20001201|2000-09-26 02:30,26,101.4,101.42,101.4,101.4,15522
20001201|2000-09-26 03:00,26,101.4,101.42,101.4,101.4,12979
20001201|2000-09-26 03:30,26,101.41,101.41,101.39,101.41,8135
20001201|2000-09-26 04:00,26,101.41,101.42,101.4,101.41,5369
20001201|2000-09-26 04:30,26,101.41,101.41,101.4,101.41,5406
20001201|2000-09-26 05:00,26,101.42,101.42,101.39,101.4,9139
20001201|2000-09-26 05:30,26,101.4,101.4,101.39,101.4,4064
20001201|2000-09-26 06:00,26,101.4,101.4,101.39,101.39,523
20001201|2000-09-26 06:30,26,101.4,101.4,101.4,101.4,3365
20001201|2000-09-26 07:00,26,101.4,101.4,101.4,101.4,74
20001201|2000-09-26 07:30,26,101.41,101.42,101.4,101.42,4249
20001201|2000-09-26 08:00,26,101.41,101.44,101.41,101.43,9322
20001201|2000-09-26 08:30,26,101.44,101.45,101.43,101.43,14282
20001201|2000-09-26 09:00,26,101.43,101.45,101.42,101.43,12426
20001201|2000-09-26 09:30,26,101.43,101.44,101.43,101.43,7701
20001201|2000-09-26 10:00,26,101.44,101.47,101.44,101.45,9023
20001201|2000-09-26 10:30,26,101.45,101.46,101.45,101.45,4101
20001201|2000-09-26 11:00,26,101.45,101.47,101.45,101.46,2355
20001201|2000-09-26 11:30,26,101.45,101.48,101.45,101.46,3847
20001201|2000-09-27 01:00,27,101.48,101.5,101.47,101.48,6622
20001201|2000-09-27 01:30,27,101.48,101.49,101.46,101.49,6346
20001201|2000-09-27 02:00,27,101.48,101.51,101.47,101.47,19928
20001201|2000-09-27 02:30,27,101.48,101.51,101.48,101.49,19347
20001201|2000-09-27 03:00,27,101.49,101.5,101.48,101.49,13964
20001201|2000-09-27 03:30,27,101.49,101.51,101.49,101.5,7850
20001201|2000-09-27 04:00,27,101.5,101.5,101.47,101.48,12937
20001201|2000-09-27 04:30,27,101.48,101.49,101.47,101.48,9233
20001201|2000-09-27 05:00,27,101.48,101.48,101.46,101.47,11905
20001201|2000-09-27 05:30,27,101.47,101.47,101.45,101.47,3871
20001201|2000-09-27 06:00,27,101.46,101.47,101.45,101.46,7054
20001201|2000-09-27 06:30,27,101.46,101.47,101.45,101.47,3344
20001201|2000-09-27 07:00,27,101.46,101.46,101.44,101.46,5822
20001201|2000-09-27 07:30,27,101.46,101.47,101.45,101.46,7467
20001201|2000-09-27 08:00,27,101.46,101.46,101.44,101.45,9531
20001201|2000-09-27 08:30,27,101.45,101.47,101.43,101.45,12745
20001201|2000-09-27 09:00,27,101.45,101.45,101.43,101.44,12288
20001201|2000-09-27 09:30,27,101.44,101.46,101.43,101.45,14172
20001201|2000-09-27 10:00,27,101.46,101.47,101.45,101.45,4073
20001201|2000-09-27 10:30,27,101.45,101.46,101.43,101.45,5182
20001201|2000-09-27 11:00,27,101.45,101.45,101.44,101.44,2115
20001201|2000-09-27 11:30,27,101.44,101.44,101.42,101.43,4228
20001201|2000-09-28 01:00,28,101.44,101.46,101.44,101.45,1596
20001201|2000-09-28 01:30,28,101.45,101.46,101.45,101.45,5135
20001201|2000-09-28 02:00,28,101.46,101.46,101.45,101.46,2562
20001201|2000-09-28 02:30,28,101.46,101.48,101.46,101.47,3363
20001201|2000-09-28 03:00,28,101.47,101.47,101.46,101.46,2279
20001201|2000-09-28 03:30,28,101.47,101.48,101.46,101.47,8402
20001201|2000-09-28 04:00,28,101.47,101.49,101.47,101.48,6204
20001201|2000-09-28 04:30,28,101.48,101.49,101.47,101.48,5299
20001201|2000-09-28 05:00,28,101.48,101.48,101.47,101.48,4668
20001201|2000-09-28 05:30,28,101.47,101.47,101.47,101.47,2514
20001201|2000-09-28 06:00,28,101.47,101.48,101.46,101.47,1353
20001201|2000-09-28 06:30,28,101.48,101.48,101.46,101.46,2664
20001201|2000-09-28 07:00,28,101.46,101.47,101.44,101.45,9116
20001201|2000-09-28 07:30,28,101.45,101.47,101.44,101.45,13651
20001201|2000-09-28 08:00,28,101.45,101.46,101.44,101.45,3983
20001201|2000-09-28 08:30,28,101.45,101.47,101.44,101.46,6011
20001201|2000-09-28 09:00,28,101.47,101.47,101.45,101.46,6045
20001201|2000-09-28 09:30,28,101.45,101.46,101.45,101.45,5936
20001201|2000-09-28 10:00,28,101.44,101.46,101.43,101.44,7579
20001201|2000-09-28 10:30,28,101.45,101.46,101.44,101.45,3465
20001201|2000-09-28 11:00,28,101.46,101.47,101.45,101.46,3610
20001201|2000-09-28 11:30,28,101.46,101.47,101.45,101.46,1649
20001201|2000-09-29 01:00,29,101.45,101.46,101.42,101.43,5991
20001201|2000-09-29 01:30,29,101.44,101.48,101.43,101.47,5643
20001201|2000-09-29 02:00,29,101.46,101.47,101.44,101.44,7691
20001201|2000-09-29 02:30,29,101.45,101.47,101.44,101.47,5713
20001201|2000-09-29 03:00,29,101.47,101.49,101.46,101.47,8229
20001201|2000-09-29 03:30,29,101.47,101.48,101.46,101.46,6805
20001201|2000-09-29 04:00,29,101.46,101.48,101.46,101.47,5002
20001201|2000-09-29 04:30,29,101.46,101.47,101.46,101.46,2363
20001201|2000-09-29 05:00,29,101.46,101.47,101.45,101.47,925
20001201|2000-09-29 05:30,29,101.46,101.46,101.45,101.46,2762
20001201|2000-09-29 06:00,29,101.45,101.46,101.44,101.44,3257
20001201|2000-09-29 06:30,29,101.44,101.45,101.43,101.44,8627
20001201|2000-09-29 07:00,29,101.43,101.46,101.43,101.45,3617
20001201|2000-09-29 07:30,29,101.45,101.47,101.44,101.46,10591
20001201|2000-09-29 08:00,29,101.46,101.47,101.44,101.47,5835
20001201|2000-09-29 08:30,29,101.46,101.47,101.44,101.44,10034
20001201|2000-09-29 09:00,29,101.45,101.49,101.45,101.49,16449
20001201|2000-09-29 09:30,29,101.48,101.51,101.48,101.5,11528
20001201|2000-09-29 10:00,29,101.5,101.52,101.5,101.51,6668
20001201|2000-09-29 10:30,29,101.52,101.52,101.5,101.51,2639
20001201|2000-09-29 11:00,29,101.51,101.52,101.5,101.5,2058
20001201|2000-09-29 11:30,29,101.5,101.51,101.49,101.51,817
20001201|2000-10-02 01:00,2,101.5,101.52,101.5,101.51,3424
20001201|2000-10-02 01:30,2,101.51,101.52,101.5,101.51,7605
20001201|2000-10-02 02:00,2,101.51,101.54,101.51,101.52,8035
20001201|2000-10-02 02:30,2,101.52,101.56,101.51,101.54,19416
20001201|2000-10-02 03:00,2,101.53,101.59,101.53,101.59,19913
20001201|2000-10-02 03:30,2,101.58,101.6,101.57,101.58,16079
20001201|2000-10-02 04:00,2,101.57,101.57,101.56,101.57,7408
20001201|2000-10-02 04:30,2,101.57,101.58,101.56,101.57,4816
20001201|2000-10-02 05:00,2,101.57,101.57,101.56,101.57,1690
20001201|2000-10-02 05:30,2,101.57,101.58,101.57,101.57,1149
20001201|2000-10-02 06:00,2,101.58,101.58,101.57,101.57,2265
20001201|2000-10-02 06:30,2,101.57,101.57,101.57,101.57,2479
20001201|2000-10-02 07:00,2,101.56,101.57,101.54,101.55,7887
20001201|2000-10-02 07:30,2,101.55,101.56,101.54,101.55,5990
20001201|2000-10-02 08:00,2,101.56,101.56,101.54,101.55,3397
20001201|2000-10-02 08:30,2,101.55,101.56,101.55,101.56,4591
20001201|2000-10-02 09:00,2,101.56,101.58,101.55,101.56,9524
20001201|2000-10-02 09:30,2,101.56,101.58,101.55,101.57,5196
20001201|2000-10-02 10:00,2,101.57,101.58,101.57,101.58,7399
20001201|2000-10-02 10:30,2,101.58,101.58,101.57,101.57,2824
20001201|2000-10-02 11:00,2,101.58,101.59,101.57,101.58,2834
20001201|2000-10-02 11:30,2,101.58,101.6,101.58,101.59,3299
20001201|2000-10-03 01:00,3,101.59,101.64,101.59,101.62,10949
20001201|2000-10-03 01:30,3,101.62,101.64,101.6,101.6,9622
20001201|2000-10-03 02:00,3,101.6,101.6,101.58,101.58,7292
20001201|2000-10-03 02:30,3,101.59,101.6,101.58,101.6,5344
20001201|2000-10-03 03:00,3,101.59,101.6,101.59,101.59,1295
20001201|2000-10-03 03:30,3,101.59,101.59,101.58,101.58,7506
20001201|2000-10-03 04:00,3,101.59,101.59,101.58,101.59,1147
20001201|2000-10-03 04:30,3,101.59,101.59,101.58,101.59,2137
20001201|2000-10-03 05:00,3,101.59,101.59,101.58,101.58,1252
20001201|2000-10-03 05:30,3,101.58,101.59,101.58,101.59,385
20001201|2000-10-03 06:00,3,101.58,101.59,101.58,101.59,76
20001201|2000-10-03 06:30,3,101.58,101.58,101.57,101.58,2288
20001201|2000-10-03 07:00,3,101.58,101.59,101.57,101.58,2938
20001201|2000-10-03 07:30,3,101.58,101.59,101.57,101.58,1408
20001201|2000-10-03 08:00,3,101.58,101.58,101.57,101.57,1263
20001201|2000-10-03 08:30,3,101.58,101.59,101.58,101.59,2745
20001201|2000-10-03 09:00,3,101.59,101.61,101.59,101.6,4312
20001201|2000-10-03 09:30,3,101.6,101.61,101.59,101.59,4563
20001201|2000-10-03 10:00,3,101.6,101.6,101.59,101.59,1371
20001201|2000-10-03 10:30,3,101.59,101.6,101.58,101.59,4602
20001201|2000-10-03 11:00,3,101.59,101.59,101.58,101.58,1427
20001201|2000-10-03 11:30,3,101.58,101.58,101.57,101.58,848
20001201|2000-10-04 01:00,4,101.56,101.58,101.55,101.56,6646
20001201|2000-10-04 01:30,4,101.56,101.58,101.56,101.58,5482
20001201|2000-10-04 02:00,4,101.58,101.61,101.58,101.61,16034
20001201|2000-10-04 02:30,4,101.6,101.6,101.58,101.58,9896
20001201|2000-10-04 03:00,4,101.58,101.59,101.57,101.58,10073
20001201|2000-10-04 03:30,4,101.58,101.59,101.57,101.58,6795
20001201|2000-10-04 04:00,4,101.58,101.58,101.57,101.58,6575
20001201|2000-10-04 04:30,4,101.58,101.59,101.57,101.58,6611
20001201|2000-10-04 05:00,4,101.58,101.58,101.57,101.58,324
20001201|2000-10-04 05:30,4,101.58,101.59,101.58,101.59,7339
20001201|2000-10-04 06:00,4,101.58,101.6,101.58,101.59,2372
20001201|2000-10-04 06:30,4,101.59,101.6,101.57,101.58,5721
20001201|2000-10-04 07:00,4,101.58,101.58,101.56,101.57,8687
20001201|2000-10-04 07:30,4,101.57,101.58,101.57,101.58,6595
20001201|2000-10-04 08:00,4,101.57,101.58,101.57,101.57,2073
20001201|2000-10-04 08:30,4,101.58,101.59,101.57,101.59,6355
20001201|2000-10-04 09:00,4,101.59,101.6,101.57,101.58,8701
20001201|2000-10-04 09:30,4,101.58,101.58,101.56,101.56,8261
20001201|2000-10-04 10:00,4,101.56,101.57,101.55,101.56,11445
20001201|2000-10-04 10:30,4,101.57,101.57,101.54,101.54,3078
20001201|2000-10-04 11:00,4,101.55,101.56,101.54,101.54,2687
20001201|2000-10-04 11:30,4,101.55,101.55,101.54,101.55,2369
20001201|2000-10-05 01:00,5,101.53,101.55,101.51,101.52,7955
20001201|2000-10-05 01:30,5,101.52,101.54,101.52,101.52,3869
20001201|2000-10-05 02:00,5,101.52,101.52,101.49,101.5,17182
20001201|2000-10-05 02:30,5,101.5,101.52,101.49,101.5,18135
20001201|2000-10-05 03:00,5,101.5,101.51,101.5,101.51,4269
20001201|2000-10-05 03:30,5,101.5,101.51,101.49,101.51,14753
20001201|2000-10-05 04:00,5,101.51,101.51,101.49,101.49,11810
20001201|2000-10-05 04:30,5,101.5,101.5,101.49,101.5,3625
20001201|2000-10-05 05:00,5,101.49,101.5,101.48,101.49,5234
20001201|2000-10-05 05:30,5,101.49,101.5,101.49,101.5,3101
20001201|2000-10-05 06:00,5,101.5,101.5,101.5,101.5,1374
20001201|2000-10-05 06:30,5,101.5,101.5,101.41,101.44,66389
20001201|2000-10-05 07:00,5,101.44,101.5,101.44,101.47,55014
20001201|2000-10-05 07:30,5,101.47,101.47,101.43,101.44,37821
20001201|2000-10-05 08:00,5,101.44,101.48,101.44,101.47,25080
20001201|2000-10-05 08:30,5,101.46,101.47,101.43,101.44,22487
20001201|2000-10-05 09:00,5,101.44,101.46,101.43,101.45,9613
20001201|2000-10-05 09:30,5,101.45,101.46,101.44,101.44,15062
20001201|2000-10-05 10:00,5,101.44,101.46,101.43,101.45,7542
20001201|2000-10-05 10:30,5,101.45,101.46,101.45,101.46,5935
20001201|2000-10-05 11:00,5,101.45,101.45,101.44,101.45,2422
20001201|2000-10-05 11:30,5,101.44,101.45,101.44,101.44,1257
20001201|2000-10-06 01:00,6,101.44,101.47,101.44,101.45,5452
20001201|2000-10-06 01:30,6,101.45,101.47,101.45,101.46,5449
20001201|2000-10-06 02:00,6,101.47,101.48,101.46,101.48,10258
20001201|2000-10-06 02:30,6,101.48,101.49,101.48,101.48,11034
20001201|2000-10-06 03:00,6,101.48,101.49,101.48,101.48,6675
20001201|2000-10-06 03:30,6,101.48,101.49,101.48,101.48,5054
20001201|2000-10-06 04:00,6,101.48,101.5,101.47,101.49,12319
20001201|2000-10-06 04:30,6,101.49,101.51,101.48,101.5,11725
20001201|2000-10-06 05:00,6,101.5,101.5,101.49,101.5,2754
20001201|2000-10-06 05:30,6,101.49,101.5,101.48,101.49,6371
20001201|2000-10-06 06:00,6,101.49,101.5,101.49,101.5,618
20001201|2000-10-06 06:30,6,101.5,101.51,101.49,101.5,3062
20001201|2000-10-06 07:00,6,101.5,101.51,101.47,101.49,10284
20001201|2000-10-06 07:30,6,101.48,101.5,101.47,101.47,20221
20001201|2000-10-06 08:00,6,101.47,101.48,101.46,101.47,23785
20001201|2000-10-06 08:30,6,101.47,101.47,101.45,101.46,21999
20001201|2000-10-06 09:00,6,101.46,101.46,101.41,101.42,39664
20001201|2000-10-06 09:30,6,101.42,101.48,101.42,101.48,22812
20001201|2000-10-06 10:00,6,101.47,101.47,101.45,101.46,8216
20001201|2000-10-06 10:30,6,101.47,101.49,101.46,101.48,7324
20001201|2000-10-06 11:00,6,101.48,101.48,101.46,101.47,3602
20001201|2000-10-06 11:30,6,101.47,101.5,101.47,101.5,5710
20001201|2000-10-09 01:00,9,101.54,101.54,101.51,101.52,4128
20001201|2000-10-09 01:30,9,101.53,101.53,101.51,101.51,6550
20001201|2000-10-09 02:00,9,101.51,101.52,101.5,101.51,7649
20001201|2000-10-09 02:30,9,101.51,101.53,101.51,101.51,4583
20001201|2000-10-09 03:00,9,101.51,101.53,101.5,101.52,4395
20001201|2000-10-09 03:30,9,101.52,101.53,101.51,101.52,3108
20001201|2000-10-09 04:00,9,101.52,101.54,101.51,101.52,7912
20001201|2000-10-09 04:30,9,101.52,101.53,101.51,101.52,2570
20001201|2000-10-09 05:00,9,101.51,101.52,101.51,101.52,1857
20001201|2000-10-09 05:30,9,101.52,101.52,101.52,101.52,643
20001201|2000-10-09 06:00,9,101.51,101.52,101.51,101.51,430
20001201|2000-10-09 06:30,9,101.52,101.52,101.51,101.52,803
20001201|2000-10-09 07:00,9,101.51,101.52,101.51,101.51,1764
20001201|2000-10-09 07:30,9,101.51,101.53,101.51,101.52,3170
20001201|2000-10-09 08:00,9,101.52,101.52,101.5,101.51,1392
20001201|2000-10-09 08:30,9,101.52,101.53,101.51,101.53,2372
20001201|2000-10-09 09:00,9,101.52,101.54,101.52,101.53,6388
20001201|2000-10-09 09:30,9,101.53,101.54,101.52,101.53,6844
20001201|2000-10-09 10:00,9,101.53,101.57,101.53,101.56,9766
20001201|2000-10-09 10:30,9,101.56,101.56,101.53,101.54,3705
20001201|2000-10-09 11:00,9,101.54,101.55,101.54,101.54,2768
20001201|2000-10-09 11:30,9,101.54,101.56,101.54,101.56,1619
20001201|2000-10-10 01:00,10,101.55,101.55,101.51,101.52,7109
20001201|2000-10-10 01:30,10,101.52,101.54,101.52,101.53,3296
20001201|2000-10-10 02:00,10,101.53,101.54,101.52,101.54,6855
20001201|2000-10-10 02:30,10,101.54,101.55,101.53,101.53,5509
20001201|2000-10-10 03:00,10,101.53,101.54,101.53,101.53,6037
20001201|2000-10-10 03:30,10,101.52,101.54,101.52,101.52,5510
20001201|2000-10-10 04:00,10,101.52,101.53,101.52,101.53,8056
20001201|2000-10-10 04:30,10,101.53,101.54,101.52,101.53,11097
20001201|2000-10-10 05:00,10,101.53,101.54,101.53,101.53,3599
20001201|2000-10-10 05:30,10,101.53,101.53,101.53,101.53,883
20001201|2000-10-10 06:00,10,101.53,101.53,101.52,101.53,627
20001201|2000-10-10 06:30,10,101.53,101.53,101.53,101.53,1669
20001201|2000-10-10 07:00,10,101.53,101.53,101.53,101.53,1009
20001201|2000-10-10 07:30,10,101.52,101.54,101.52,101.54,3295
20001201|2000-10-10 08:00,10,101.53,101.55,101.53,101.54,7348
20001201|2000-10-10 08:30,10,101.54,101.55,101.51,101.52,8840
20001201|2000-10-10 09:00,10,101.52,101.53,101.51,101.52,3998
20001201|2000-10-10 09:30,10,101.52,101.54,101.51,101.53,8810
20001201|2000-10-10 10:00,10,101.53,101.53,101.51,101.53,5153
20001201|2000-10-10 10:30,10,101.53,101.54,101.53,101.53,2988
20001201|2000-10-10 11:00,10,101.54,101.54,101.53,101.54,3173
20001201|2000-10-10 11:30,10,101.54,101.56,101.53,101.55,2370
20001201|2000-10-11 01:00,11,101.59,101.6,101.58,101.58,13946
20001201|2000-10-11 01:30,11,101.59,101.61,101.58,101.6,14565
20001201|2000-10-11 02:00,11,101.59,101.6,101.58,101.59,5043
20001201|2000-10-11 02:30,11,101.59,101.6,101.58,101.59,10374
20001201|2000-10-11 03:00,11,101.58,101.59,101.58,101.58,6843
20001201|2000-10-11 03:30,11,101.58,101.59,101.57,101.57,10878
20001201|2000-10-11 04:00,11,101.57,101.6,101.56,101.59,14657
20001201|2000-10-11 04:30,11,101.59,101.6,101.59,101.59,8200
20001201|2000-10-11 05:00,11,101.58,101.6,101.58,101.59,5388
20001201|2000-10-11 05:30,11,101.58,101.6,101.58,101.59,5198
20001201|2000-10-11 06:00,11,101.58,101.6,101.58,101.59,4120
20001201|2000-10-11 06:30,11,101.6,101.62,101.6,101.61,14471
20001201|2000-10-11 07:00,11,101.61,101.61,101.59,101.6,6529
20001201|2000-10-11 07:30,11,101.6,101.61,101.59,101.59,9183
20001201|2000-10-11 08:00,11,101.6,101.62,101.59,101.61,16965
20001201|2000-10-11 08:30,11,101.61,101.65,101.59,101.59,46635
20001201|2000-10-11 09:00,11,101.59,101.62,101.59,101.61,10102
20001201|2000-10-11 09:30,11,101.61,101.64,101.6,101.64,14532
20001201|2000-10-11 10:00,11,101.63,101.65,101.62,101.63,13344
20001201|2000-10-11 10:30,11,101.62,101.63,101.61,101.63,7751
20001201|2000-10-11 11:00,11,101.62,101.62,101.6,101.61,7836
20001201|2000-10-11 11:30,11,101.61,101.62,101.59,101.61,7092
20001201|2000-10-12 01:00,12,101.59,101.59,101.57,101.58,7860
20001201|2000-10-12 01:30,12,101.59,101.6,101.58,101.6,5493
20001201|2000-10-12 02:00,12,101.59,101.59,101.57,101.57,7262
20001201|2000-10-12 02:30,12,101.57,101.58,101.57,101.57,6889
20001201|2000-10-12 03:00,12,101.58,101.58,101.57,101.58,6197
20001201|2000-10-12 03:30,12,101.58,101.59,101.58,101.59,9145
20001201|2000-10-12 04:00,12,101.59,101.6,101.58,101.58,5052
20001201|2000-10-12 04:30,12,101.58,101.58,101.57,101.58,4895
20001201|2000-10-12 05:00,12,101.57,101.58,101.56,101.57,7158
20001201|2000-10-12 05:30,12,101.57,101.58,101.57,101.57,3255
20001201|2000-10-12 06:00,12,101.57,101.57,101.56,101.57,2003
20001201|2000-10-12 06:30,12,101.56,101.57,101.56,101.57,9962
20001201|2000-10-12 07:00,12,101.56,101.57,101.55,101.56,7498
20001201|2000-10-12 07:30,12,101.56,101.57,101.54,101.55,9477
20001201|2000-10-12 08:00,12,101.55,101.58,101.55,101.58,18994
20001201|2000-10-12 08:30,12,101.57,101.65,101.56,101.65,43406
20001201|2000-10-12 09:00,12,101.65,101.78,101.63,101.71,86478
20001201|2000-10-12 09:30,12,101.7,101.73,101.65,101.66,41871
20001201|2000-10-12 10:00,12,101.67,101.69,101.65,101.68,23027
20001201|2000-10-12 10:30,12,101.68,101.72,101.66,101.72,17662
20001201|2000-10-12 11:00,12,101.72,101.73,101.71,101.73,12034
20001201|2000-10-12 11:30,12,101.73,101.76,101.71,101.75,10482
20001201|2000-10-13 01:00,13,101.79,101.79,101.74,101.76,11915
20001201|2000-10-13 01:30,13,101.76,101.78,101.73,101.78,16484
20001201|2000-10-13 02:00,13,101.78,101.8,101.75,101.78,22167
20001201|2000-10-13 02:30,13,101.78,101.78,101.75,101.76,21094
20001201|2000-10-13 03:00,13,101.76,101.76,101.73,101.74,21741
20001201|2000-10-13 03:30,13,101.75,101.75,101.72,101.74,12383
20001201|2000-10-13 04:00,13,101.74,101.75,101.73,101.74,7632
20001201|2000-10-13 04:30,13,101.73,101.73,101.7,101.71,23473
20001201|2000-10-13 05:00,13,101.71,101.74,101.71,101.73,11942
20001201|2000-10-13 05:30,13,101.73,101.74,101.72,101.72,6678
20001201|2000-10-13 06:00,13,101.73,101.73,101.72,101.72,1898
20001201|2000-10-13 06:30,13,101.72,101.73,101.72,101.72,1910
20001201|2000-10-13 07:00,13,101.72,101.73,101.68,101.69,9766
20001201|2000-10-13 07:30,13,101.7,101.72,101.69,101.71,18921
20001201|2000-10-13 08:00,13,101.71,101.73,101.7,101.72,13429
20001201|2000-10-13 08:30,13,101.72,101.73,101.67,101.68,16208
20001201|2000-10-13 09:00,13,101.69,101.7,101.67,101.69,16842
20001201|2000-10-13 09:30,13,101.68,101.71,101.68,101.69,12307
20001201|2000-10-13 10:00,13,101.68,101.68,101.65,101.66,11565
20001201|2000-10-13 10:30,13,101.66,101.66,101.64,101.65,6599
20001201|2000-10-13 11:00,13,101.65,101.65,101.64,101.65,1682
20001201|2000-10-13 11:30,13,101.65,101.66,101.64,101.66,1661
20001201|2000-10-16 01:00,16,101.62,101.65,101.58,101.59,14673
20001201|2000-10-16 01:30,16,101.59,101.61,101.58,101.59,10333
20001201|2000-10-16 02:00,16,101.58,101.59,101.57,101.58,12660
20001201|2000-10-16 02:30,16,101.58,101.6,101.57,101.57,8706
20001201|2000-10-16 03:00,16,101.58,101.58,101.56,101.58,8952
20001201|2000-10-16 03:30,16,101.58,101.59,101.57,101.58,8867
20001201|2000-10-16 04:00,16,101.58,101.59,101.57,101.58,8400
20001201|2000-10-16 04:30,16,101.59,101.6,101.58,101.6,8845
20001201|2000-10-16 05:00,16,101.6,101.6,101.58,101.59,5620
20001201|2000-10-16 05:30,16,101.6,101.6,101.58,101.58,2846
20001201|2000-10-16 06:00,16,101.58,101.59,101.58,101.59,946
20001201|2000-10-16 06:30,16,101.59,101.6,101.58,101.6,3508
20001201|2000-10-16 07:00,16,101.6,101.6,101.58,101.58,4639
20001201|2000-10-16 07:30,16,101.59,101.6,101.59,101.59,3145
20001201|2000-10-16 08:00,16,101.59,101.6,101.57,101.58,8139
20001201|2000-10-16 08:30,16,101.58,101.6,101.58,101.59,13223
20001201|2000-10-16 09:00,16,101.58,101.64,101.58,101.61,27891
20001201|2000-10-16 09:30,16,101.61,101.61,101.59,101.61,9651
20001201|2000-10-16 10:00,16,101.6,101.62,101.6,101.6,4834
20001201|2000-10-16 10:30,16,101.6,101.62,101.59,101.6,4202
20001201|2000-10-16 11:00,16,101.61,101.61,101.59,101.59,2456
20001201|2000-10-16 11:30,16,101.6,101.61,101.59,101.6,1901
20001201|2000-10-17 01:00,17,101.59,101.59,101.56,101.56,4821
20001201|2000-10-17 01:30,17,101.57,101.57,101.54,101.55,14331
20001201|2000-10-17 02:00,17,101.56,101.57,101.55,101.56,10340
20001201|2000-10-17 02:30,17,101.56,101.58,101.56,101.57,6126
20001201|2000-10-17 03:00,17,101.57,101.57,101.56,101.57,5966
20001201|2000-10-17 03:30,17,101.57,101.58,101.56,101.57,5156
20001201|2000-10-17 04:00,17,101.58,101.58,101.57,101.57,4611
20001201|2000-10-17 04:30,17,101.58,101.6,101.58,101.58,8965
20001201|2000-10-17 05:00,17,101.58,101.59,101.57,101.58,9240
20001201|2000-10-17 05:30,17,101.58,101.59,101.58,101.58,5588
20001201|2000-10-17 06:00,17,101.58,101.58,101.57,101.57,3614
20001201|2000-10-17 06:30,17,101.56,101.58,101.56,101.57,7693
20001201|2000-10-17 07:00,17,101.57,101.58,101.56,101.58,2372
20001201|2000-10-17 07:30,17,101.57,101.57,101.56,101.57,6272
20001201|2000-10-17 08:00,17,101.58,101.59,101.56,101.56,9084
20001201|2000-10-17 08:30,17,101.56,101.58,101.55,101.57,9659
20001201|2000-10-17 09:00,17,101.57,101.59,101.57,101.58,10643
20001201|2000-10-17 09:30,17,101.58,101.6,101.57,101.58,9320
20001201|2000-10-17 10:00,17,101.59,101.61,101.58,101.6,11457
20001201|2000-10-17 10:30,17,101.6,101.62,101.59,101.6,4309
20001201|2000-10-17 11:00,17,101.6,101.61,101.6,101.6,5170
20001201|2000-10-17 11:30,17,101.61,101.61,101.59,101.6,921
20001201|2000-10-18 01:00,18,101.62,101.65,101.62,101.63,9277
20001201|2000-10-18 01:30,18,101.63,101.65,101.63,101.64,5832
20001201|2000-10-18 02:00,18,101.64,101.65,101.64,101.64,5980
20001201|2000-10-18 02:30,18,101.64,101.65,101.63,101.63,5003
20001201|2000-10-18 03:00,18,101.63,101.64,101.63,101.64,3501
20001201|2000-10-18 03:30,18,101.64,101.64,101.62,101.63,7346
20001201|2000-10-18 04:00,18,101.62,101.64,101.61,101.62,10424
20001201|2000-10-18 04:30,18,101.62,101.64,101.62,101.63,6620
20001201|2000-10-18 05:00,18,101.63,101.64,101.61,101.63,5760
20001201|2000-10-18 05:30,18,101.63,101.64,101.62,101.63,2271
20001201|2000-10-18 06:00,18,101.63,101.65,101.63,101.65,7098
20001201|2000-10-18 06:30,18,101.64,101.66,101.64,101.65,9153
20001201|2000-10-18 07:00,18,101.65,101.67,101.65,101.66,15630
20001201|2000-10-18 07:30,18,101.66,101.68,101.66,101.67,12965
20001201|2000-10-18 08:00,18,101.66,101.67,101.66,101.67,5702
20001201|2000-10-18 08:30,18,101.66,101.75,101.66,101.71,40284
20001201|2000-10-18 09:00,18,101.71,101.71,101.67,101.69,18113
20001201|2000-10-18 09:30,18,101.68,101.68,101.63,101.64,19936
20001201|2000-10-18 10:00,18,101.63,101.64,101.58,101.63,20425
20001201|2000-10-18 10:30,18,101.63,101.63,101.58,101.59,8434
20001201|2000-10-18 11:00,18,101.59,101.6,101.58,101.58,3683
20001201|2000-10-18 11:30,18,101.57,101.58,101.56,101.57,4821
20001201|2000-10-19 01:00,19,101.55,101.57,101.55,101.56,7440
20001201|2000-10-19 01:30,19,101.56,101.58,101.54,101.55,10485
20001201|2000-10-19 02:00,19,101.55,101.57,101.54,101.56,10677
20001201|2000-10-19 02:30,19,101.56,101.57,101.56,101.56,3967
20001201|2000-10-19 03:00,19,101.56,101.56,101.56,101.56,4034
20001201|2000-10-19 03:30,19,101.56,101.56,101.54,101.55,6246
20001201|2000-10-19 04:00,19,101.55,101.55,101.52,101.53,10650
20001201|2000-10-19 04:30,19,101.53,101.54,101.53,101.53,7325
20001201|2000-10-19 05:00,19,101.54,101.54,101.53,101.54,5946
20001201|2000-10-19 05:30,19,101.54,101.55,101.54,101.55,3913
20001201|2000-10-19 06:00,19,101.54,101.54,101.53,101.53,3211
20001201|2000-10-19 06:30,19,101.54,101.54,101.52,101.53,11541
20001201|2000-10-19 07:00,19,101.53,101.54,101.53,101.53,3326
20001201|2000-10-19 07:30,19,101.54,101.54,101.5,101.5,14296
20001201|2000-10-19 08:00,19,101.5,101.54,101.5,101.51,22447
20001201|2000-10-19 08:30,19,101.52,101.54,101.5,101.54,19918
20001201|2000-10-19 09:00,19,101.53,101.55,101.52,101.54,22276
20001201|2000-10-19 09:30,19,101.54,101.56,101.51,101.56,17384
20001201|2000-10-19 10:00,19,101.55,101.55,101.52,101.53,15007
20001201|2000-10-19 10:30,19,101.54,101.55,101.53,101.53,1986
20001201|2000-10-19 11:00,19,101.53,101.54,101.52,101.53,2874
20001201|2000-10-19 11:30,19,101.53,101.54,101.51,101.52,2062
20001201|2000-10-20 01:00,20,101.51,101.54,101.51,101.52,3686
20001201|2000-10-20 01:30,20,101.51,101.51,101.5,101.51,7925
20001201|2000-10-20 02:00,20,101.52,101.52,101.49,101.51,8796
20001201|2000-10-20 02:30,20,101.5,101.52,101.5,101.52,12288
20001201|2000-10-20 03:00,20,101.52,101.54,101.52,101.52,8434
20001201|2000-10-20 03:30,20,101.53,101.53,101.52,101.53,678
20001201|2000-10-20 04:00,20,101.53,101.53,101.52,101.52,3753
20001201|2000-10-20 04:30,20,101.52,101.53,101.52,101.53,3069
20001201|2000-10-20 05:00,20,101.53,101.54,101.53,101.53,8684
20001201|2000-10-20 05:30,20,101.53,101.54,101.53,101.53,2379
20001201|2000-10-20 06:00,20,101.53,101.55,101.53,101.53,3855
20001201|2000-10-20 06:30,20,101.54,101.55,101.54,101.55,2322
20001201|2000-10-20 07:00,20,101.54,101.54,101.53,101.53,1956
20001201|2000-10-20 07:30,20,101.53,101.54,101.53,101.54,5030
20001201|2000-10-20 08:00,20,101.53,101.54,101.51,101.52,4857
20001201|2000-10-20 08:30,20,101.52,101.52,101.49,101.51,10700
20001201|2000-10-20 09:00,20,101.52,101.52,101.48,101.49,12113
20001201|2000-10-20 09:30,20,101.5,101.51,101.47,101.5,10857
20001201|2000-10-20 10:00,20,101.49,101.5,101.48,101.49,6275
20001201|2000-10-20 10:30,20,101.49,101.51,101.49,101.5,1686
20001201|2000-10-20 11:00,20,101.5,101.51,101.49,101.51,2880
20001201|2000-10-20 11:30,20,101.51,101.52,101.51,101.51,1965
20001201|2000-10-23 01:00,23,101.5,101.53,101.5,101.52,5042
20001201|2000-10-23 01:30,23,101.52,101.52,101.51,101.52,8373
20001201|2000-10-23 02:00,23,101.52,101.52,101.5,101.51,5309
20001201|2000-10-23 02:30,23,101.52,101.52,101.5,101.5,3746
20001201|2000-10-23 03:00,23,101.5,101.51,101.5,101.51,5122
20001201|2000-10-23 03:30,23,101.51,101.51,101.49,101.49,7918
20001201|2000-10-23 04:00,23,101.49,101.5,101.48,101.5,4418
20001201|2000-10-23 04:30,23,101.49,101.5,101.47,101.49,9736
20001201|2000-10-23 05:00,23,101.48,101.48,101.47,101.47,2124
20001201|2000-10-23 05:30,23,101.48,101.49,101.46,101.47,5124
20001201|2000-10-23 06:00,23,101.47,101.47,101.46,101.47,2950
20001201|2000-10-23 06:30,23,101.47,101.48,101.46,101.48,3084
20001201|2000-10-23 07:00,23,101.47,101.49,101.47,101.48,6394
20001201|2000-10-23 07:30,23,101.48,101.5,101.48,101.49,4886
20001201|2000-10-23 08:00,23,101.49,101.49,101.48,101.49,7528
20001201|2000-10-23 08:30,23,101.49,101.49,101.47,101.48,6543
20001201|2000-10-23 09:00,23,101.47,101.48,101.46,101.47,6561
20001201|2000-10-23 09:30,23,101.47,101.47,101.45,101.46,8379
20001201|2000-10-23 10:00,23,101.45,101.47,101.43,101.44,10729
20001201|2000-10-23 10:30,23,101.45,101.45,101.44,101.45,3416
20001201|2000-10-23 11:00,23,101.45,101.46,101.44,101.44,2018
20001201|2000-10-23 11:30,23,101.45,101.45,101.44,101.44,1792
20001201|2000-10-24 00:30,24,101.44,101.45,101.44,101.45,336
20001201|2000-10-24 01:00,24,101.45,101.45,101.43,101.43,5661
20001201|2000-10-24 01:30,24,101.43,101.44,101.42,101.42,9524
20001201|2000-10-24 02:00,24,101.42,101.43,101.42,101.43,8301
20001201|2000-10-24 02:30,24,101.43,101.48,101.43,101.47,15490
20001201|2000-10-24 03:00,24,101.47,101.48,101.46,101.47,12947
20001201|2000-10-24 03:30,24,101.48,101.48,101.47,101.47,2564
20001201|2000-10-24 04:00,24,101.47,101.48,101.46,101.47,6789
20001201|2000-10-24 04:30,24,101.47,101.48,101.47,101.48,3828
20001201|2000-10-24 05:00,24,101.47,101.47,101.46,101.46,2448
20001201|2000-10-24 05:30,24,101.47,101.47,101.46,101.46,9544
20001201|2000-10-24 06:00,24,101.45,101.47,101.45,101.47,3511
20001201|2000-10-24 06:30,24,101.47,101.48,101.46,101.47,2430
20001201|2000-10-24 07:00,24,101.47,101.49,101.47,101.49,8601
20001201|2000-10-24 07:30,24,101.49,101.51,101.48,101.5,24523
20001201|2000-10-24 08:00,24,101.49,101.51,101.49,101.49,10115
20001201|2000-10-24 08:30,24,101.49,101.5,101.48,101.49,5706
20001201|2000-10-24 09:00,24,101.48,101.49,101.48,101.49,4235
20001201|2000-10-24 09:30,24,101.49,101.49,101.47,101.48,6573
20001201|2000-10-24 10:00,24,101.48,101.48,101.47,101.48,1033
20001201|2000-10-24 10:30,24,101.48,101.48,101.45,101.46,6395
20001201|2000-10-24 11:00,24,101.46,101.47,101.46,101.46,1456
20001201|2000-10-24 11:30,24,101.47,101.48,101.47,101.47,1151
20001201|2000-10-25 01:00,25,101.48,101.49,101.47,101.47,2565
20001201|2000-10-25 01:30,25,101.47,101.51,101.47,101.49,8249
20001201|2000-10-25 02:00,25,101.5,101.52,101.5,101.51,6481
20001201|2000-10-25 02:30,25,101.51,101.52,101.5,101.51,5922
20001201|2000-10-25 03:00,25,101.51,101.51,101.47,101.48,11557
20001201|2000-10-25 03:30,25,101.48,101.49,101.47,101.49,6858
20001201|2000-10-25 04:00,25,101.49,101.5,101.47,101.49,15798
20001201|2000-10-25 04:30,25,101.48,101.49,101.47,101.49,5177
20001201|2000-10-25 05:00,25,101.49,101.51,101.49,101.5,10142
20001201|2000-10-25 05:30,25,101.5,101.52,101.49,101.51,9528
20001201|2000-10-25 06:00,25,101.5,101.51,101.5,101.5,4427
20001201|2000-10-25 06:30,25,101.51,101.51,101.5,101.5,2757
20001201|2000-10-25 07:00,25,101.5,101.53,101.5,101.52,11432
20001201|2000-10-25 07:30,25,101.53,101.53,101.51,101.51,6450
20001201|2000-10-25 08:00,25,101.51,101.53,101.51,101.52,8844
20001201|2000-10-25 08:30,25,101.51,101.53,101.5,101.51,10999
20001201|2000-10-25 09:00,25,101.5,101.51,101.48,101.48,12498
20001201|2000-10-25 09:30,25,101.48,101.48,101.46,101.47,13729
20001201|2000-10-25 10:00,25,101.47,101.47,101.43,101.43,31905
20001201|2000-10-25 10:30,25,101.43,101.45,101.43,101.44,6560
20001201|2000-10-25 11:00,25,101.44,101.46,101.44,101.45,3436
20001201|2000-10-25 11:30,25,101.44,101.45,101.43,101.44,2301
20001201|2000-10-26 01:00,26,101.43,101.45,101.42,101.44,5080
20001201|2000-10-26 01:30,26,101.44,101.44,101.42,101.42,4521
20001201|2000-10-26 02:00,26,101.43,101.43,101.4,101.41,10197
20001201|2000-10-26 02:30,26,101.41,101.44,101.41,101.43,8391
20001201|2000-10-26 03:00,26,101.44,101.44,101.43,101.44,7241
20001201|2000-10-26 03:30,26,101.43,101.45,101.43,101.45,9891
20001201|2000-10-26 04:00,26,101.44,101.45,101.44,101.44,13951
20001201|2000-10-26 04:30,26,101.44,101.47,101.44,101.46,8343
20001201|2000-10-26 05:00,26,101.46,101.46,101.45,101.46,4508
20001201|2000-10-26 05:30,26,101.45,101.45,101.44,101.45,1988
20001201|2000-10-26 06:00,26,101.45,101.46,101.45,101.45,1886
20001201|2000-10-26 06:30,26,101.44,101.46,101.44,101.46,3692
20001201|2000-10-26 07:00,26,101.45,101.45,101.42,101.44,10550
20001201|2000-10-26 07:30,26,101.44,101.45,101.42,101.45,11932
20001201|2000-10-26 08:00,26,101.45,101.46,101.44,101.44,4665
20001201|2000-10-26 08:30,26,101.45,101.46,101.44,101.46,6011
20001201|2000-10-26 09:00,26,101.45,101.47,101.43,101.46,10752
20001201|2000-10-26 09:30,26,101.46,101.48,101.45,101.47,11020
20001201|2000-10-26 10:00,26,101.47,101.48,101.45,101.46,6687
20001201|2000-10-26 10:30,26,101.47,101.48,101.45,101.47,2141
20001201|2000-10-26 11:00,26,101.47,101.47,101.46,101.47,1887
20001201|2000-10-26 11:30,26,101.48,101.49,101.47,101.49,3117
20001201|2000-10-27 01:00,27,101.47,101.49,101.46,101.48,5758
20001201|2000-10-27 01:30,27,101.47,101.5,101.47,101.49,4716
20001201|2000-10-27 02:00,27,101.49,101.5,101.47,101.47,6381
20001201|2000-10-27 02:30,27,101.47,101.48,101.47,101.48,1518
20001201|2000-10-27 03:00,27,101.47,101.48,101.47,101.48,3348
20001201|2000-10-27 03:30,27,101.48,101.5,101.48,101.49,10697
20001201|2000-10-27 04:00,27,101.49,101.49,101.48,101.48,8059
20001201|2000-10-27 04:30,27,101.48,101.49,101.48,101.49,4588
20001201|2000-10-27 05:00,27,101.49,101.49,101.48,101.48,1613
20001201|2000-10-27 05:30,27,101.48,101.48,101.48,101.48,1735
20001201|2000-10-27 06:00,27,101.48,101.49,101.48,101.49,2267
20001201|2000-10-27 06:30,27,101.48,101.49,101.48,101.48,588
20001201|2000-10-27 07:00,27,101.49,101.51,101.47,101.5,9416
20001201|2000-10-27 07:30,27,101.49,101.53,101.48,101.49,30464
20001201|2000-10-27 08:00,27,101.49,101.5,101.46,101.48,11020
20001201|2000-10-27 08:30,27,101.48,101.5,101.47,101.49,11382
20001201|2000-10-27 09:00,27,101.49,101.55,101.49,101.49,25963
20001201|2000-10-27 09:30,27,101.5,101.54,101.49,101.53,21753
20001201|2000-10-27 10:00,27,101.52,101.53,101.5,101.52,9069
20001201|2000-10-27 10:30,27,101.52,101.52,101.51,101.51,2455
20001201|2000-10-27 11:00,27,101.51,101.53,101.51,101.52,2881
20001201|2000-10-27 11:30,27,101.51,101.52,101.5,101.51,1398
20001201|2000-10-30 01:00,30,101.5,101.51,101.5,101.51,700
20001201|2000-10-30 01:30,30,101.51,101.52,101.5,101.51,1510
20001201|2000-10-30 02:00,30,101.52,101.53,101.5,101.53,5689
20001201|2000-10-30 02:30,30,101.52,101.54,101.51,101.53,5111
20001201|2000-10-30 03:00,30,101.53,101.53,101.51,101.52,2657
20001201|2000-10-30 03:30,30,101.52,101.52,101.51,101.51,3467
20001201|2000-10-30 04:00,30,101.5,101.51,101.49,101.51,5107
20001201|2000-10-30 04:30,30,101.51,101.52,101.51,101.52,4947
20001201|2000-10-30 05:00,30,101.52,101.54,101.52,101.53,6490
20001201|2000-10-30 05:30,30,101.53,101.53,101.52,101.52,2965
20001201|2000-10-30 06:00,30,101.52,101.53,101.51,101.52,3312
20001201|2000-10-30 06:30,30,101.52,101.53,101.52,101.52,1259
20001201|2000-10-30 07:00,30,101.52,101.53,101.51,101.51,3666
20001201|2000-10-30 07:30,30,101.51,101.52,101.51,101.51,1903
20001201|2000-10-30 08:00,30,101.51,101.51,101.5,101.5,1998
20001201|2000-10-30 08:30,30,101.5,101.52,101.49,101.5,7728
20001201|2000-10-30 09:00,30,101.51,101.51,101.5,101.51,7014
20001201|2000-10-30 09:30,30,101.51,101.51,101.5,101.51,1953
20001201|2000-10-30 10:00,30,101.51,101.51,101.49,101.5,1718
20001201|2000-10-30 10:30,30,101.5,101.5,101.49,101.5,1272
20001201|2000-10-30 11:00,30,101.5,101.51,101.5,101.5,833
20001201|2000-10-30 11:30,30,101.5,101.5,101.49,101.49,597
20001201|2000-10-31 01:00,31,101.48,101.5,101.48,101.49,1529
20001201|2000-10-31 01:30,31,101.48,101.49,101.46,101.48,7998
20001201|2000-10-31 02:00,31,101.48,101.49,101.47,101.48,11213
20001201|2000-10-31 02:30,31,101.48,101.48,101.47,101.48,5521
20001201|2000-10-31 03:00,31,101.48,101.48,101.46,101.47,11544
20001201|2000-10-31 03:30,31,101.47,101.48,101.46,101.46,4784
20001201|2000-10-31 04:00,31,101.47,101.47,101.46,101.47,5755
20001201|2000-10-31 04:30,31,101.47,101.48,101.47,101.48,2382
20001201|2000-10-31 05:00,31,101.48,101.49,101.47,101.48,7892
20001201|2000-10-31 05:30,31,101.48,101.49,101.47,101.49,3078
20001201|2000-10-31 06:00,31,101.48,101.49,101.48,101.48,569
20001201|2000-10-31 06:30,31,101.48,101.49,101.48,101.48,1145
20001201|2000-10-31 07:00,31,101.49,101.49,101.48,101.48,3515
20001201|2000-10-31 07:30,31,101.48,101.49,101.47,101.48,6329
20001201|2000-10-31 08:00,31,101.48,101.49,101.48,101.49,232
20001201|2000-10-31 08:30,31,101.48,101.49,101.48,101.49,7004
20001201|2000-10-31 09:00,31,101.49,101.51,101.49,101.5,25322
20001201|2000-10-31 09:30,31,101.5,101.51,101.49,101.51,5338
20001201|2000-10-31 10:00,31,101.5,101.51,101.49,101.51,6341
20001201|2000-10-31 10:30,31,101.5,101.5,101.49,101.49,1505
20001201|2000-10-31 11:00,31,101.49,101.5,101.49,101.49,1401
20001201|2000-10-31 11:30,31,101.49,101.51,101.49,101.5,3504
20001201|2000-11-01 01:00,1,101.5,101.52,101.5,101.51,3393
20001201|2000-11-01 01:30,1,101.52,101.56,101.52,101.56,14312
20001201|2000-11-01 02:00,1,101.55,101.56,101.53,101.54,8322
20001201|2000-11-01 02:30,1,101.54,101.55,101.54,101.55,7062
20001201|2000-11-01 03:00,1,101.54,101.54,101.54,101.54,5408
20001201|2000-11-01 03:30,1,101.54,101.55,101.54,101.54,1979
20001201|2000-11-01 04:00,1,101.55,101.55,101.54,101.55,3407
20001201|2000-11-01 04:30,1,101.55,101.56,101.54,101.55,5108
20001201|2000-11-01 05:00,1,101.54,101.54,101.54,101.54,163
20001201|2000-11-01 05:30,1,101.54,101.55,101.54,101.55,2407
20001201|2000-11-01 06:00,1,101.55,101.55,101.54,101.54,1119
20001201|2000-11-01 06:30,1,101.54,101.55,101.54,101.55,1027
20001201|2000-11-01 07:00,1,101.56,101.57,101.55,101.57,4582
20001201|2000-11-01 07:30,1,101.56,101.57,101.55,101.56,5172
20001201|2000-11-01 08:00,1,101.56,101.56,101.54,101.55,6198
20001201|2000-11-01 08:30,1,101.56,101.57,101.55,101.56,6080
20001201|2000-11-01 09:00,1,101.57,101.59,101.56,101.58,29547
20001201|2000-11-01 09:30,1,101.58,101.59,101.57,101.57,15670
20001201|2000-11-01 10:00,1,101.58,101.59,101.56,101.58,9932
20001201|2000-11-01 10:30,1,101.57,101.59,101.57,101.59,3100
20001201|2000-11-01 11:00,1,101.59,101.59,101.58,101.58,1775
20001201|2000-11-01 11:30,1,101.59,101.59,101.58,101.58,866
20001201|2000-11-02 01:00,2,101.58,101.59,101.57,101.59,3971
20001201|2000-11-02 01:30,2,101.59,101.61,101.59,101.6,7976
20001201|2000-11-02 02:00,2,101.59,101.6,101.58,101.59,6183
20001201|2000-11-02 02:30,2,101.59,101.6,101.59,101.59,6218
20001201|2000-11-02 03:00,2,101.59,101.59,101.58,101.58,2288
20001201|2000-11-02 03:30,2,101.59,101.6,101.58,101.59,3914
20001201|2000-11-02 04:00,2,101.59,101.61,101.59,101.6,13933
20001201|2000-11-02 04:30,2,101.59,101.6,101.58,101.59,6818
20001201|2000-11-02 05:00,2,101.59,101.6,101.59,101.6,7295
20001201|2000-11-02 05:30,2,101.59,101.59,101.58,101.59,2784
20001201|2000-11-02 06:00,2,101.59,101.59,101.56,101.56,8000
20001201|2000-11-02 06:30,2,101.57,101.59,101.56,101.59,8196
20001201|2000-11-02 07:00,2,101.58,101.59,101.57,101.58,11916
20001201|2000-11-02 07:30,2,101.58,101.6,101.58,101.58,14260
20001201|2000-11-02 08:00,2,101.58,101.59,101.56,101.57,7334
20001201|2000-11-02 08:30,2,101.57,101.57,101.55,101.57,9615
20001201|2000-11-02 09:00,2,101.56,101.58,101.56,101.57,5824
20001201|2000-11-02 09:30,2,101.57,101.57,101.56,101.57,2787
20001201|2000-11-02 10:00,2,101.57,101.57,101.56,101.56,3043
20001201|2000-11-02 10:30,2,101.56,101.57,101.55,101.56,4237
20001201|2000-11-02 11:00,2,101.56,101.57,101.56,101.56,2705
20001201|2000-11-02 11:30,2,101.56,101.56,101.55,101.55,1694
20001201|2000-11-03 01:00,3,101.55,101.58,101.55,101.57,3178
20001201|2000-11-03 01:30,3,101.58,101.58,101.57,101.58,4010
20001201|2000-11-03 02:00,3,101.57,101.59,101.57,101.58,6318
20001201|2000-11-03 02:30,3,101.58,101.59,101.58,101.59,3554
20001201|2000-11-03 03:00,3,101.58,101.59,101.57,101.59,5314
20001201|2000-11-03 03:30,3,101.58,101.6,101.58,101.59,13756
20001201|2000-11-03 04:00,3,101.59,101.64,101.59,101.6,51649
20001201|2000-11-03 04:30,3,101.6,101.62,101.59,101.61,13042
20001201|2000-11-03 05:00,3,101.61,101.61,101.59,101.59,10232
20001201|2000-11-03 05:30,3,101.59,101.61,101.59,101.6,11172
20001201|2000-11-03 06:00,3,101.6,101.61,101.6,101.6,769
20001201|2000-11-03 06:30,3,101.6,101.62,101.6,101.61,5378
20001201|2000-11-03 07:00,3,101.61,101.62,101.59,101.59,7796
20001201|2000-11-03 07:30,3,101.59,101.61,101.57,101.57,32773
20001201|2000-11-03 08:00,3,101.58,101.58,101.55,101.56,20170
20001201|2000-11-03 08:30,3,101.56,101.57,101.55,101.56,9638
20001201|2000-11-03 09:00,3,101.56,101.57,101.53,101.56,22576
20001201|2000-11-03 09:30,3,101.57,101.57,101.54,101.55,8647
20001201|2000-11-03 10:00,3,101.55,101.57,101.55,101.56,5514
20001201|2000-11-03 10:30,3,101.56,101.56,101.53,101.54,3175
20001201|2000-11-03 11:00,3,101.54,101.55,101.54,101.55,972
20001201|2000-11-03 11:30,3,101.55,101.55,101.53,101.53,1189
20001201|2000-11-06 01:00,6,101.53,101.55,101.53,101.55,2807
20001201|2000-11-06 01:30,6,101.54,101.57,101.53,101.56,10826
20001201|2000-11-06 02:00,6,101.56,101.56,101.54,101.55,4965
20001201|2000-11-06 02:30,6,101.55,101.58,101.54,101.57,10273
20001201|2000-11-06 03:00,6,101.57,101.57,101.56,101.57,2677
20001201|2000-11-06 03:30,6,101.57,101.57,101.56,101.57,4859
20001201|2000-11-06 04:00,6,101.57,101.57,101.56,101.57,6865
20001201|2000-11-06 04:30,6,101.57,101.57,101.55,101.56,14159
20001201|2000-11-06 05:00,6,101.56,101.57,101.56,101.57,818
20001201|2000-11-06 05:30,6,101.56,101.57,101.56,101.57,45
20001201|2000-11-06 06:30,6,101.57,101.57,101.56,101.56,150
20001201|2000-11-06 07:00,6,101.56,101.57,101.56,101.57,2179
20001201|2000-11-06 07:30,6,101.57,101.57,101.57,101.57,3025
20001201|2000-11-06 08:00,6,101.56,101.56,101.55,101.56,7798
20001201|2000-11-06 08:30,6,101.55,101.56,101.54,101.55,9742
20001201|2000-11-06 09:00,6,101.56,101.56,101.54,101.55,11485
20001201|2000-11-06 09:30,6,101.55,101.55,101.54,101.54,6044
20001201|2000-11-06 10:00,6,101.55,101.56,101.54,101.55,3756
20001201|2000-11-06 10:30,6,101.55,101.55,101.53,101.53,3587
20001201|2000-11-06 11:00,6,101.54,101.55,101.54,101.54,2404
20001201|2000-11-06 11:30,6,101.55,101.56,101.54,101.55,1944
20001201|2000-11-07 01:00,7,101.56,101.57,101.55,101.56,3075
20001201|2000-11-07 01:30,7,101.56,101.57,101.55,101.57,1198
20001201|2000-11-07 02:00,7,101.56,101.57,101.55,101.55,3658
20001201|2000-11-07 02:30,7,101.56,101.57,101.55,101.57,2496
20001201|2000-11-07 03:00,7,101.56,101.57,101.56,101.56,2551
20001201|2000-11-07 03:30,7,101.56,101.57,101.56,101.57,2714
20001201|2000-11-07 04:00,7,101.57,101.58,101.56,101.57,6991
20001201|2000-11-07 04:30,7,101.57,101.57,101.55,101.56,5862
20001201|2000-11-07 05:00,7,101.56,101.57,101.55,101.56,2202
20001201|2000-11-07 05:30,7,101.56,101.56,101.55,101.56,289
20001201|2000-11-07 06:00,7,101.56,101.56,101.55,101.56,532
20001201|2000-11-07 06:30,7,101.56,101.56,101.54,101.55,9977
20001201|2000-11-07 07:00,7,101.54,101.55,101.53,101.55,8376
20001201|2000-11-07 07:30,7,101.55,101.56,101.54,101.55,8066
20001201|2000-11-07 08:00,7,101.55,101.56,101.54,101.55,6578
20001201|2000-11-07 08:30,7,101.55,101.57,101.55,101.56,8494
20001201|2000-11-07 09:00,7,101.56,101.57,101.55,101.56,4377
20001201|2000-11-07 09:30,7,101.55,101.56,101.55,101.56,1079
20001201|2000-11-07 10:00,7,101.55,101.56,101.54,101.55,3887
20001201|2000-11-07 10:30,7,101.54,101.54,101.53,101.54,10150
20001201|2000-11-07 11:00,7,101.54,101.54,101.53,101.54,633
20001201|2000-11-07 11:30,7,101.54,101.54,101.52,101.53,6271
20001201|2000-11-08 01:00,8,101.53,101.54,101.51,101.52,16832
20001201|2000-11-08 01:30,8,101.51,101.52,101.5,101.51,13581
20001201|2000-11-08 02:00,8,101.52,101.52,101.51,101.52,5258
20001201|2000-11-08 02:30,8,101.52,101.54,101.52,101.53,9923
20001201|2000-11-08 03:00,8,101.53,101.53,101.52,101.52,4672
20001201|2000-11-08 03:30,8,101.52,101.54,101.51,101.53,9547
20001201|2000-11-08 04:00,8,101.53,101.54,101.52,101.53,6937
20001201|2000-11-08 04:30,8,101.53,101.54,101.52,101.52,6791
20001201|2000-11-08 05:00,8,101.52,101.54,101.52,101.52,1763
20001201|2000-11-08 05:30,8,101.53,101.54,101.53,101.53,342
20001201|2000-11-08 06:00,8,101.53,101.54,101.53,101.54,228
20001201|2000-11-08 06:30,8,101.53,101.53,101.52,101.52,1813
20001201|2000-11-08 07:00,8,101.53,101.53,101.52,101.53,1638
20001201|2000-11-08 07:30,8,101.53,101.54,101.52,101.53,4900
20001201|2000-11-08 08:00,8,101.54,101.54,101.53,101.54,3484
20001201|2000-11-08 08:30,8,101.54,101.55,101.53,101.54,8069
20001201|2000-11-08 09:00,8,101.54,101.54,101.53,101.53,1704
20001201|2000-11-08 09:30,8,101.54,101.54,101.53,101.53,3525
20001201|2000-11-08 10:00,8,101.54,101.54,101.52,101.53,4898
20001201|2000-11-08 10:30,8,101.52,101.53,101.52,101.52,554
20001201|2000-11-08 11:00,8,101.52,101.53,101.52,101.52,350
20001201|2000-11-08 11:30,8,101.53,101.53,101.52,101.53,1947
20001201|2000-11-09 01:00,9,101.53,101.54,101.52,101.53,1306
20001201|2000-11-09 01:30,9,101.53,101.53,101.53,101.53,696
20001201|2000-11-09 02:00,9,101.53,101.54,101.53,101.54,3189
20001201|2000-11-09 02:30,9,101.53,101.54,101.52,101.52,3077
20001201|2000-11-09 03:00,9,101.53,101.53,101.53,101.53,4181
20001201|2000-11-09 03:30,9,101.54,101.54,101.53,101.53,494
20001201|2000-11-09 04:00,9,101.53,101.54,101.53,101.53,798
20001201|2000-11-09 04:30,9,101.53,101.54,101.53,101.54,3285
20001201|2000-11-09 05:00,9,101.53,101.54,101.53,101.54,1409
20001201|2000-11-09 05:30,9,101.53,101.54,101.53,101.54,432
20001201|2000-11-09 06:00,9,101.54,101.54,101.53,101.53,515
20001201|2000-11-09 06:30,9,101.53,101.54,101.53,101.54,1070
20001201|2000-11-09 07:00,9,101.53,101.55,101.53,101.54,5304
20001201|2000-11-09 07:30,9,101.54,101.56,101.54,101.56,8076
20001201|2000-11-09 08:00,9,101.56,101.58,101.55,101.58,13537
20001201|2000-11-09 08:30,9,101.58,101.59,101.56,101.58,21195
20001201|2000-11-09 09:00,9,101.58,101.58,101.57,101.58,1606
20001201|2000-11-09 09:30,9,101.58,101.58,101.56,101.58,5051
20001201|2000-11-09 10:00,9,101.57,101.58,101.57,101.58,1754
20001201|2000-11-09 10:30,9,101.58,101.58,101.57,101.57,1651
20001201|2000-11-09 11:00,9,101.58,101.58,101.57,101.58,2371
20001201|2000-11-09 11:30,9,101.58,101.59,101.58,101.58,3053
20001201|2000-11-10 01:00,10,101.58,101.62,101.58,101.61,7685
20001201|2000-11-10 01:30,10,101.61,101.64,101.6,101.64,15398
20001201|2000-11-10 02:00,10,101.63,101.63,101.61,101.61,8115
20001201|2000-11-10 02:30,10,101.62,101.62,101.61,101.61,5967
20001201|2000-11-10 03:00,10,101.61,101.62,101.6,101.61,7386
20001201|2000-11-10 03:30,10,101.61,101.61,101.6,101.61,6498
20001201|2000-11-10 04:00,10,101.61,101.62,101.61,101.61,3724
20001201|2000-11-10 04:30,10,101.61,101.61,101.6,101.61,2434
20001201|2000-11-10 05:00,10,101.6,101.62,101.6,101.61,4474
20001201|2000-11-10 05:30,10,101.61,101.62,101.61,101.62,1083
20001201|2000-11-10 06:00,10,101.61,101.61,101.61,101.61,361
20001201|2000-11-10 06:30,10,101.61,101.63,101.61,101.63,5347
20001201|2000-11-10 07:00,10,101.62,101.64,101.62,101.63,4097
20001201|2000-11-10 07:30,10,101.64,101.64,101.62,101.62,4744
20001201|2000-11-10 08:00,10,101.63,101.64,101.62,101.63,8399
20001201|2000-11-10 08:30,10,101.63,101.64,101.62,101.63,7844
20001201|2000-11-10 09:00,10,101.63,101.65,101.63,101.63,11837
20001201|2000-11-10 09:30,10,101.63,101.64,101.62,101.63,4892
20001201|2000-11-10 10:00,10,101.63,101.65,101.62,101.64,5544
20001201|2000-11-10 10:30,10,101.64,101.65,101.64,101.64,7629
20001201|2000-11-10 11:00,10,101.64,101.64,101.63,101.63,4534
20001201|2000-11-10 11:30,10,101.64,101.65,101.64,101.64,1330
20001201|2000-11-13 01:00,13,101.66,101.67,101.64,101.66,12208
20001201|2000-11-13 01:30,13,101.66,101.67,101.65,101.66,4451
20001201|2000-11-13 02:00,13,101.65,101.66,101.65,101.65,628
20001201|2000-11-13 02:30,13,101.65,101.66,101.64,101.66,6755
20001201|2000-11-13 03:00,13,101.66,101.67,101.66,101.67,2320
20001201|2000-11-13 03:30,13,101.67,101.67,101.66,101.66,6208
20001201|2000-11-13 04:00,13,101.66,101.67,101.66,101.66,4225
20001201|2000-11-13 04:30,13,101.66,101.67,101.66,101.66,5211
20001201|2000-11-13 05:00,13,101.67,101.67,101.65,101.65,4816
20001201|2000-11-13 05:30,13,101.65,101.66,101.65,101.66,3276
20001201|2000-11-13 06:00,13,101.67,101.67,101.65,101.66,4127
20001201|2000-11-13 06:30,13,101.66,101.66,101.65,101.66,2101
20001201|2000-11-13 07:00,13,101.66,101.67,101.65,101.67,3045
20001201|2000-11-13 07:30,13,101.67,101.7,101.67,101.69,26262
20001201|2000-11-13 08:00,13,101.69,101.69,101.68,101.69,3077
20001201|2000-11-13 08:30,13,101.69,101.7,101.68,101.68,5217
20001201|2000-11-13 09:00,13,101.69,101.69,101.66,101.67,8255
20001201|2000-11-13 09:30,13,101.67,101.69,101.67,101.68,4505
20001201|2000-11-13 10:00,13,101.67,101.7,101.67,101.7,8033
20001201|2000-11-13 10:30,13,101.7,101.72,101.69,101.7,18410
20001201|2000-11-13 11:00,13,101.7,101.72,101.7,101.7,2450
20001201|2000-11-13 11:30,13,101.71,101.73,101.7,101.73,13006
20001201|2000-11-14 01:00,14,101.72,101.72,101.68,101.68,8908
20001201|2000-11-14 01:30,14,101.68,101.7,101.68,101.68,7852
20001201|2000-11-14 02:00,14,101.68,101.69,101.68,101.69,2062
20001201|2000-11-14 02:30,14,101.69,101.7,101.68,101.68,6944
20001201|2000-11-14 03:00,14,101.69,101.7,101.69,101.7,2652
20001201|2000-11-14 03:30,14,101.7,101.72,101.69,101.7,10537
20001201|2000-11-14 04:00,14,101.7,101.72,101.7,101.71,6974
20001201|2000-11-14 04:30,14,101.71,101.71,101.69,101.7,5553
20001201|2000-11-14 05:00,14,101.69,101.7,101.69,101.69,648
20001201|2000-11-14 05:30,14,101.7,101.7,101.69,101.69,6335
20001201|2000-11-14 06:00,14,101.69,101.71,101.68,101.71,4874
20001201|2000-11-14 06:30,14,101.71,101.72,101.7,101.71,8785
20001201|2000-11-14 07:00,14,101.71,101.71,101.69,101.7,6123
20001201|2000-11-14 07:30,14,101.7,101.7,101.67,101.68,10527
20001201|2000-11-14 08:00,14,101.67,101.69,101.66,101.67,11073
20001201|2000-11-14 08:30,14,101.66,101.68,101.66,101.68,8829
20001201|2000-11-14 09:00,14,101.68,101.69,101.66,101.68,7547
20001201|2000-11-14 09:30,14,101.67,101.68,101.66,101.67,10828
20001201|2000-11-14 10:00,14,101.68,101.68,101.66,101.67,6657
20001201|2000-11-14 10:30,14,101.67,101.68,101.66,101.67,3094
20001201|2000-11-14 11:00,14,101.67,101.67,101.66,101.67,739
20001201|2000-11-14 11:30,14,101.67,101.67,101.65,101.66,3932
20001201|2000-11-15 01:00,15,101.68,101.68,101.64,101.64,18080
20001201|2000-11-15 01:30,15,101.66,101.67,101.65,101.67,10358
20001201|2000-11-15 02:00,15,101.66,101.67,101.66,101.66,7300
20001201|2000-11-15 02:30,15,101.67,101.67,101.66,101.67,646
20001201|2000-11-15 03:00,15,101.67,101.67,101.66,101.67,3793
20001201|2000-11-15 03:30,15,101.66,101.66,101.66,101.66,6142
20001201|2000-11-15 04:00,15,101.66,101.66,101.65,101.66,9279
20001201|2000-11-15 04:30,15,101.66,101.67,101.65,101.66,5907
20001201|2000-11-15 05:00,15,101.66,101.67,101.66,101.66,43
20001201|2000-11-15 05:30,15,101.66,101.67,101.66,101.66,2379
20001201|2000-11-15 06:00,15,101.66,101.67,101.66,101.67,21
20001201|2000-11-15 06:30,15,101.67,101.67,101.66,101.66,752
20001201|2000-11-15 07:00,15,101.67,101.68,101.66,101.68,7050
20001201|2000-11-15 07:30,15,101.68,101.69,101.67,101.68,7353
20001201|2000-11-15 08:00,15,101.68,101.7,101.67,101.69,18504
20001201|2000-11-15 08:30,15,101.68,101.69,101.67,101.69,10248
20001201|2000-11-15 09:00,15,101.69,101.69,101.67,101.69,9526
20001201|2000-11-15 09:30,15,101.69,101.7,101.68,101.69,5069
20001201|2000-11-15 10:00,15,101.68,101.69,101.67,101.69,9864
20001201|2000-11-15 10:30,15,101.68,101.68,101.67,101.67,2920
20001201|2000-11-15 11:00,15,101.67,101.68,101.67,101.67,2804
20001201|2000-11-15 11:30,15,101.67,101.68,101.67,101.68,1464
20001201|2000-11-16 01:00,16,101.7,101.7,101.67,101.68,7555
20001201|2000-11-16 01:30,16,101.68,101.69,101.67,101.69,4219
20001201|2000-11-16 02:00,16,101.7,101.71,101.69,101.69,11194
20001201|2000-11-16 02:30,16,101.69,101.72,101.69,101.71,9381
20001201|2000-11-16 03:00,16,101.71,101.72,101.7,101.71,8690
20001201|2000-11-16 03:30,16,101.71,101.72,101.7,101.72,10947
20001201|2000-11-16 04:00,16,101.72,101.73,101.71,101.73,14823
20001201|2000-11-16 04:30,16,101.72,101.73,101.71,101.71,5370
20001201|2000-11-16 05:00,16,101.71,101.72,101.7,101.71,6461
20001201|2000-11-16 05:30,16,101.71,101.71,101.69,101.71,7928
20001201|2000-11-16 06:00,16,101.7,101.71,101.7,101.71,2712
20001201|2000-11-16 06:30,16,101.7,101.73,101.7,101.72,10343
20001201|2000-11-16 07:00,16,101.72,101.73,101.71,101.71,9069
20001201|2000-11-16 07:30,16,101.72,101.73,101.7,101.71,7883
20001201|2000-11-16 08:00,16,101.71,101.72,101.71,101.72,10245
20001201|2000-11-16 08:30,16,101.72,101.72,101.7,101.71,6186
20001201|2000-11-16 09:00,16,101.71,101.71,101.69,101.7,9317
20001201|2000-11-16 09:30,16,101.69,101.7,101.68,101.69,8378
20001201|2000-11-16 10:00,16,101.69,101.7,101.69,101.7,4497
20001201|2000-11-16 10:30,16,101.69,101.7,101.69,101.69,2429
20001201|2000-11-16 11:00,16,101.68,101.7,101.68,101.7,602
20001201|2000-11-16 11:30,16,101.7,101.71,101.69,101.69,2887
20001201|2000-11-17 01:00,17,101.71,101.72,101.71,101.72,2328
20001201|2000-11-17 01:30,17,101.71,101.75,101.71,101.73,11655
20001201|2000-11-17 02:00,17,101.73,101.73,101.7,101.71,13626
20001201|2000-11-17 02:30,17,101.71,101.72,101.7,101.71,12064
20001201|2000-11-17 03:00,17,101.72,101.72,101.71,101.71,4254
20001201|2000-11-17 03:30,17,101.71,101.71,101.71,101.71,2876
20001201|2000-11-17 04:00,17,101.71,101.71,101.71,101.71,4466
20001201|2000-11-17 04:30,17,101.71,101.71,101.69,101.7,4436
20001201|2000-11-17 05:00,17,101.69,101.71,101.69,101.7,3315
20001201|2000-11-17 05:30,17,101.7,101.71,101.69,101.69,3471
20001201|2000-11-17 06:00,17,101.7,101.7,101.69,101.7,367
20001201|2000-11-17 06:30,17,101.7,101.71,101.7,101.7,2068
20001201|2000-11-17 07:00,17,101.7,101.71,101.7,101.71,3508
20001201|2000-11-17 07:30,17,101.71,101.71,101.69,101.69,2775
20001201|2000-11-17 08:00,17,101.7,101.7,101.68,101.69,10395
20001201|2000-11-17 08:30,17,101.69,101.7,101.68,101.7,4732
20001201|2000-11-17 09:00,17,101.7,101.7,101.67,101.69,14040
20001201|2000-11-17 09:30,17,101.68,101.69,101.68,101.69,4156
20001201|2000-11-17 10:00,17,101.69,101.7,101.68,101.7,2210
20001201|2000-11-17 10:30,17,101.69,101.7,101.68,101.68,1940
20001201|2000-11-17 11:00,17,101.68,101.69,101.68,101.69,219
20001201|2000-11-17 11:30,17,101.69,101.69,101.69,101.69,102
20001201|2000-11-20 01:00,20,101.7,101.7,101.67,101.69,2877
20001201|2000-11-20 01:30,20,101.68,101.69,101.68,101.68,4686
20001201|2000-11-20 02:00,20,101.68,101.7,101.68,101.69,5354
20001201|2000-11-20 02:30,20,101.7,101.7,101.67,101.68,5948
20001201|2000-11-20 03:00,20,101.67,101.68,101.67,101.68,3668
20001201|2000-11-20 03:30,20,101.68,101.69,101.67,101.68,4673
20001201|2000-11-20 04:00,20,101.67,101.69,101.67,101.68,6212
20001201|2000-11-20 04:30,20,101.67,101.68,101.66,101.67,6017
20001201|2000-11-20 05:00,20,101.67,101.68,101.67,101.67,836
20001201|2000-11-20 05:30,20,101.67,101.68,101.67,101.68,397
20001201|2000-11-20 06:00,20,101.68,101.68,101.67,101.68,2144
20001201|2000-11-20 06:30,20,101.67,101.69,101.67,101.69,2301
20001201|2000-11-20 07:00,20,101.68,101.68,101.68,101.68,3549
20001201|2000-11-20 08:00,20,101.69,101.7,101.68,101.68,10518
20001201|2000-11-20 08:30,20,101.68,101.69,101.68,101.68,6960
20001201|2000-11-20 09:00,20,101.68,101.69,101.67,101.67,3168
20001201|2000-11-20 09:30,20,101.68,101.68,101.67,101.68,3772
20001201|2000-11-20 10:00,20,101.69,101.69,101.67,101.68,2425
20001201|2000-11-20 10:30,20,101.68,101.68,101.67,101.68,3818
20001201|2000-11-20 11:00,20,101.68,101.68,101.68,101.68,32
20001201|2000-11-20 11:30,20,101.67,101.69,101.67,101.68,5970
20001201|2000-11-21 01:00,21,101.67,101.69,101.67,101.69,3124
20001201|2000-11-21 01:30,21,101.68,101.69,101.68,101.68,1424
20001201|2000-11-21 02:00,21,101.68,101.68,101.66,101.66,7144
20001201|2000-11-21 02:30,21,101.66,101.68,101.66,101.68,8661
20001201|2000-11-21 03:00,21,101.68,101.68,101.66,101.66,14073
20001201|2000-11-21 03:30,21,101.67,101.67,101.65,101.66,7596
20001201|2000-11-21 04:00,21,101.67,101.67,101.66,101.66,772
20001201|2000-11-21 04:30,21,101.66,101.67,101.66,101.66,625
20001201|2000-11-21 05:00,21,101.66,101.67,101.66,101.66,4947
20001201|2000-11-21 05:30,21,101.67,101.67,101.66,101.66,1547
20001201|2000-11-21 06:00,21,101.66,101.67,101.66,101.66,878
20001201|2000-11-21 06:30,21,101.66,101.67,101.65,101.66,10689
20001201|2000-11-21 07:00,21,101.66,101.67,101.65,101.66,3225
20001201|2000-11-21 07:30,21,101.66,101.67,101.66,101.66,6081
20001201|2000-11-21 08:00,21,101.66,101.66,101.66,101.66,3299
20001201|2000-11-21 08:30,21,101.66,101.66,101.65,101.65,2105
20001201|2000-11-21 09:00,21,101.65,101.67,101.65,101.66,5350
20001201|2000-11-21 09:30,21,101.67,101.67,101.63,101.63,15685
20001201|2000-11-21 10:00,21,101.64,101.66,101.63,101.64,7099
20001201|2000-11-21 10:30,21,101.64,101.65,101.63,101.65,5122
20001201|2000-11-21 11:00,21,101.65,101.65,101.64,101.64,178
20001201|2000-11-21 11:30,21,101.65,101.65,101.63,101.63,1916
20001201|2000-11-22 01:00,22,101.65,101.66,101.63,101.64,2256
20001201|2000-11-22 01:30,22,101.64,101.64,101.63,101.64,4713
20001201|2000-11-22 02:00,22,101.64,101.66,101.64,101.64,9195
20001201|2000-11-22 02:30,22,101.65,101.67,101.65,101.66,8538
20001201|2000-11-22 03:00,22,101.66,101.67,101.66,101.66,11210
20001201|2000-11-22 03:30,22,101.66,101.68,101.66,101.67,9761
20001201|2000-11-22 04:00,22,101.67,101.69,101.67,101.68,13117
20001201|2000-11-22 04:30,22,101.69,101.7,101.67,101.68,13075
20001201|2000-11-22 05:00,22,101.68,101.69,101.67,101.67,4935
20001201|2000-11-22 05:30,22,101.68,101.7,101.67,101.68,8922
20001201|2000-11-22 06:00,22,101.68,101.7,101.67,101.69,10650
20001201|2000-11-22 06:30,22,101.68,101.68,101.67,101.67,5331
20001201|2000-11-22 07:00,22,101.68,101.68,101.67,101.68,2433
20001201|2000-11-22 07:30,22,101.68,101.69,101.67,101.68,7734
20001201|2000-11-22 08:00,22,101.67,101.68,101.66,101.68,3413
20001201|2000-11-22 08:30,22,101.68,101.68,101.66,101.67,11790
20001201|2000-11-22 09:00,22,101.67,101.68,101.67,101.67,6907
20001201|2000-11-22 09:30,22,101.67,101.69,101.67,101.68,12519
20001201|2000-11-22 10:00,22,101.68,101.69,101.67,101.68,18048
20001201|2000-11-22 10:30,22,101.68,101.68,101.67,101.68,1736
20001201|2000-11-22 11:00,22,101.68,101.69,101.67,101.68,2896
20001201|2000-11-22 11:30,22,101.68,101.69,101.67,101.69,5249
20001201|2000-11-23 01:00,23,101.69,101.7,101.67,101.67,2822
20001201|2000-11-23 01:30,23,101.67,101.7,101.66,101.69,8948
20001201|2000-11-23 02:00,23,101.68,101.7,101.68,101.68,6190
20001201|2000-11-23 02:30,23,101.69,101.69,101.68,101.68,6800
20001201|2000-11-23 03:00,23,101.69,101.69,101.67,101.67,4330
20001201|2000-11-23 03:30,23,101.67,101.69,101.67,101.67,4211
20001201|2000-11-23 04:00,23,101.68,101.68,101.67,101.68,1175
20001201|2000-11-23 04:30,23,101.68,101.68,101.67,101.68,691
20001201|2000-11-23 05:00,23,101.67,101.68,101.67,101.68,1438
20001201|2000-11-23 05:30,23,101.67,101.68,101.67,101.68,198
20001201|2000-11-23 06:00,23,101.67,101.68,101.67,101.68,677
20001201|2000-11-23 06:30,23,101.67,101.68,101.67,101.68,2081
20001201|2000-11-23 07:00,23,101.69,101.69,101.68,101.68,1726
20001201|2000-11-23 07:30,23,101.68,101.68,101.67,101.68,3976
20001201|2000-11-23 08:00,23,101.68,101.69,101.68,101.68,1184
20001201|2000-11-23 08:30,23,101.69,101.69,101.68,101.69,3637
20001201|2000-11-23 09:00,23,101.69,101.69,101.68,101.69,2567
20001201|2000-11-23 09:30,23,101.68,101.69,101.68,101.69,1259
20001201|2000-11-23 10:00,23,101.68,101.68,101.67,101.67,9198
20001201|2000-11-23 10:30,23,101.67,101.68,101.67,101.67,1464
20001201|2000-11-23 11:00,23,101.66,101.67,101.66,101.67,509
20001201|2000-11-23 11:30,23,101.67,101.67,101.66,101.66,1528
20001201|2000-11-24 01:00,24,101.66,101.67,101.64,101.65,5044
20001201|2000-11-24 01:30,24,101.65,101.67,101.65,101.67,2696
20001201|2000-11-24 02:00,24,101.66,101.66,101.65,101.66,1594
20001201|2000-11-24 02:30,24,101.66,101.68,101.66,101.67,12695
20001201|2000-11-24 03:00,24,101.67,101.67,101.67,101.67,6638
20001201|2000-11-24 03:30,24,101.67,101.68,101.67,101.67,1944
20001201|2000-11-24 04:00,24,101.68,101.7,101.67,101.69,15931
20001201|2000-11-24 04:30,24,101.69,101.71,101.68,101.7,9398
20001201|2000-11-24 05:00,24,101.7,101.7,101.69,101.69,10416
20001201|2000-11-24 05:30,24,101.69,101.7,101.68,101.68,3840
20001201|2000-11-24 06:00,24,101.69,101.69,101.68,101.69,1460
20001201|2000-11-24 06:30,24,101.68,101.68,101.68,101.68,1350
20001201|2000-11-24 07:00,24,101.68,101.69,101.67,101.67,7798
20001201|2000-11-24 07:30,24,101.68,101.68,101.67,101.67,2050
20001201|2000-11-24 08:00,24,101.67,101.68,101.66,101.67,5825
20001201|2000-11-24 08:30,24,101.67,101.67,101.65,101.67,4511
20001201|2000-11-24 09:00,24,101.67,101.67,101.66,101.67,6070
20001201|2000-11-24 09:30,24,101.67,101.67,101.67,101.67,322
20001201|2000-11-24 10:00,24,101.67,101.67,101.65,101.66,2788
20001201|2000-11-24 10:30,24,101.66,101.67,101.66,101.67,926
20001201|2000-11-24 11:00,24,101.67,101.68,101.66,101.67,476
20001201|2000-11-24 11:30,24,101.67,101.68,101.66,101.66,712
20001201|2000-11-27 01:00,27,101.65,101.66,101.64,101.65,3742
20001201|2000-11-27 01:30,27,101.66,101.66,101.65,101.66,582
20001201|2000-11-27 02:00,27,101.65,101.67,101.65,101.66,3265
20001201|2000-11-27 02:30,27,101.66,101.66,101.66,101.66,1916
20001201|2000-11-27 03:00,27,101.66,101.66,101.64,101.64,4393
20001201|2000-11-27 03:30,27,101.64,101.65,101.64,101.65,1827
20001201|2000-11-27 04:00,27,101.64,101.65,101.64,101.64,3111
20001201|2000-11-27 04:30,27,101.64,101.64,101.63,101.64,10101
20001201|2000-11-27 05:00,27,101.65,101.65,101.64,101.64,3366
20001201|2000-11-27 05:30,27,101.64,101.65,101.64,101.64,1109
20001201|2000-11-27 06:00,27,101.64,101.65,101.64,101.65,208
20001201|2000-11-27 06:30,27,101.64,101.65,101.64,101.64,907
20001201|2000-11-27 07:00,27,101.65,101.66,101.64,101.66,7565
20001201|2000-11-27 07:30,27,101.66,101.67,101.65,101.66,9637
20001201|2000-11-27 08:00,27,101.66,101.66,101.64,101.65,1795
20001201|2000-11-27 08:30,27,101.65,101.66,101.64,101.66,9957
20001201|2000-11-27 09:00,27,101.65,101.67,101.65,101.67,5255
20001201|2000-11-27 09:30,27,101.67,101.67,101.65,101.66,4366
20001201|2000-11-27 10:00,27,101.67,101.68,101.66,101.66,5318
20001201|2000-11-27 10:30,27,101.67,101.68,101.66,101.67,2244
20001201|2000-11-27 11:00,27,101.67,101.71,101.67,101.71,8524
20001201|2000-11-27 11:30,27,101.7,101.72,101.69,101.71,3376
20001201|2000-11-28 01:00,28,101.71,101.72,101.7,101.71,5703
20001201|2000-11-28 01:30,28,101.71,101.72,101.69,101.7,10124
20001201|2000-11-28 02:00,28,101.7,101.73,101.7,101.72,12381
20001201|2000-11-28 02:30,28,101.71,101.72,101.7,101.71,8639
20001201|2000-11-28 03:00,28,101.71,101.72,101.7,101.71,9722
20001201|2000-11-28 03:30,28,101.72,101.72,101.7,101.72,6325
20001201|2000-11-28 04:00,28,101.71,101.72,101.71,101.72,8996
20001201|2000-11-28 04:30,28,101.72,101.72,101.7,101.71,6798
20001201|2000-11-28 05:00,28,101.7,101.71,101.7,101.71,1543
20001201|2000-11-28 05:30,28,101.71,101.71,101.7,101.71,288
20001201|2000-11-28 06:00,28,101.71,101.72,101.7,101.72,3446
20001201|2000-11-28 06:30,28,101.71,101.74,101.71,101.73,16015
20001201|2000-11-28 07:00,28,101.73,101.73,101.73,101.73,5342
20001201|2000-11-28 07:30,28,101.74,101.75,101.72,101.73,24347
20001201|2000-11-28 08:00,28,101.73,101.73,101.72,101.73,4272
20001201|2000-11-28 08:30,28,101.73,101.74,101.72,101.72,11111
20001201|2000-11-28 09:00,28,101.72,101.74,101.72,101.73,9514
20001201|2000-11-28 09:30,28,101.73,101.74,101.73,101.74,6838
20001201|2000-11-28 10:00,28,101.73,101.75,101.73,101.74,14060
20001201|2000-11-28 10:30,28,101.75,101.75,101.73,101.73,3743
20001201|2000-11-28 11:00,28,101.74,101.75,101.73,101.75,5414
20001201|2000-11-28 11:30,28,101.75,101.75,101.74,101.75,4570
20001201|2000-11-29 01:00,29,101.77,101.78,101.76,101.77,14810
20001201|2000-11-29 01:30,29,101.76,101.8,101.76,101.8,9434
20001201|2000-11-29 02:00,29,101.8,101.81,101.79,101.8,39640
20001201|2000-11-29 02:30,29,101.8,101.81,101.79,101.79,15753
20001201|2000-11-29 03:00,29,101.79,101.8,101.78,101.8,14632
20001201|2000-11-29 03:30,29,101.79,101.81,101.79,101.8,8480
20001201|2000-11-29 04:00,29,101.8,101.82,101.8,101.8,11175
20001201|2000-11-29 04:30,29,101.81,101.82,101.8,101.81,8874
20001201|2000-11-29 05:00,29,101.82,101.82,101.8,101.81,4325
20001201|2000-11-29 05:30,29,101.81,101.82,101.8,101.82,5415
20001201|2000-11-29 06:00,29,101.82,101.83,101.81,101.81,6987
20001201|2000-11-29 06:30,29,101.82,101.83,101.81,101.82,5453
20001201|2000-11-29 07:00,29,101.82,101.84,101.82,101.82,18051
20001201|2000-11-29 07:30,29,101.83,101.83,101.79,101.8,22818
20001201|2000-11-29 08:00,29,101.81,101.84,101.8,101.83,15973
20001201|2000-11-29 08:30,29,101.84,101.84,101.81,101.82,15712
20001201|2000-11-29 09:00,29,101.83,101.83,101.81,101.82,10318
20001201|2000-11-29 09:30,29,101.82,101.82,101.81,101.81,11074
20001201|2000-11-29 10:00,29,101.82,101.83,101.81,101.81,15137
20001201|2000-11-29 10:30,29,101.81,101.82,101.8,101.81,6763
20001201|2000-11-29 11:00,29,101.82,101.83,101.82,101.83,1946
20001201|2000-11-29 11:30,29,101.83,101.85,101.82,101.84,6281
20001201|2000-11-30 01:00,30,101.87,101.89,101.86,101.88,14760
20001201|2000-11-30 01:30,30,101.88,101.89,101.87,101.88,9137
20001201|2000-11-30 02:00,30,101.88,101.9,101.87,101.89,17486
20001201|2000-11-30 02:30,30,101.88,101.9,101.88,101.9,10162
20001201|2000-11-30 03:00,30,101.89,101.9,101.88,101.89,11193
20001201|2000-11-30 03:30,30,101.89,101.9,101.88,101.89,8663
20001201|2000-11-30 04:00,30,101.89,101.9,101.88,101.9,9402
20001201|2000-11-30 04:30,30,101.89,101.9,101.88,101.89,4277
20001201|2000-11-30 05:00,30,101.89,101.91,101.88,101.9,6029
20001201|2000-11-30 05:30,30,101.9,101.92,101.9,101.91,12591
20001201|2000-11-30 06:00,30,101.91,101.92,101.9,101.91,7199
20001201|2000-11-30 06:30,30,101.92,101.92,101.9,101.91,4615
20001201|2000-11-30 07:00,30,101.91,101.92,101.91,101.92,13155
20001201|2000-11-30 07:30,30,101.92,101.92,101.9,101.91,7923
20001201|2000-11-30 08:00,30,101.91,101.92,101.91,101.91,6493
20001201|2000-11-30 08:30,30,101.91,101.93,101.91,101.92,11705
20001201|2000-11-30 09:00,30,101.92,101.94,101.91,101.91,21464
20001201|2000-11-30 09:30,30,101.91,101.94,101.9,101.93,11561
20001201|2000-11-30 10:00,30,101.93,101.96,101.93,101.95,34941
20001201|2000-11-30 10:30,30,101.95,101.96,101.95,101.96,8792
20001201|2000-11-30 11:00,30,101.96,101.99,101.96,101.98,15381
20001201|2000-11-30 11:30,30,101.98,101.99,101.96,101.98,5289
20001201|2000-12-01 01:00,1,101.96,101.97,101.92,101.93,12447
20001201|2000-12-01 01:30,1,101.93,101.94,101.91,101.92,3587
20001201|2000-12-01 02:00,1,101.92,101.93,101.91,101.92,8656
20001201|2000-12-01 02:30,1,101.92,101.93,101.91,101.91,7174
20001201|2000-12-01 03:00,1,101.92,101.94,101.92,101.93,6419
20001201|2000-12-01 03:30,1,101.93,101.94,101.92,101.94,4674
20001201|2000-12-01 04:00,1,101.94,101.96,101.94,101.96,17248
20001201|2000-12-01 04:30,1,101.95,101.95,101.93,101.93,8039
20001201|2000-12-01 05:00,1,101.93,101.94,101.93,101.94,3050
20001201|2000-12-01 05:30,1,101.93,101.93,101.92,101.92,4510
20001201|2000-12-01 06:00,1,101.92,101.94,101.92,101.94,3585
20001201|2000-12-01 06:30,1,101.93,101.94,101.93,101.93,6016
20001201|2000-12-01 07:00,1,101.93,101.95,101.93,101.95,5627
20001201|2000-12-01 07:30,1,101.94,101.95,101.94,101.95,3469
20001201|2000-12-01 08:00,1,101.95,101.96,101.94,101.95,5858
20001201|2000-12-01 08:30,1,101.95,101.95,101.92,101.94,9144
20001201|2000-12-01 09:00,1,101.93,101.94,101.91,101.92,16033
20001201|2000-12-01 09:30,1,101.93,101.93,101.91,101.92,8072
20001201|2000-12-01 10:00,1,101.93,101.94,101.92,101.93,6453
20001201|2000-12-01 10:30,1,101.94,101.95,101.93,101.95,2762
20001201|2000-12-01 11:00,1,101.95,101.95,101.94,101.94,725
20001201|2000-12-01 11:30,1,101.94,101.95,101.94,101.94,1047
20001201|2000-12-04 01:00,4,101.93,101.95,101.92,101.94,3582
20001201|2000-12-04 01:30,4,101.94,101.95,101.94,101.94,1441
20001201|2000-12-04 02:00,4,101.94,101.98,101.94,101.98,7341
20001201|2000-12-04 02:30,4,101.97,101.99,101.97,101.97,10499
20001201|2000-12-04 03:00,4,101.97,102,101.97,102,24691
20001201|2000-12-04 03:30,4,102,102.03,101.98,102.01,21892
20001201|2000-12-04 04:00,4,102.02,102.05,102.01,102.03,31791
20001201|2000-12-04 04:30,4,102.02,102.03,102,102.03,21105
20001201|2000-12-04 05:00,4,102.03,102.03,102.01,102.02,7331
20001201|2000-12-04 05:30,4,102.01,102.03,102.01,102.02,3620
20001201|2000-12-04 06:00,4,102.02,102.03,102.01,102.02,3671
20001201|2000-12-04 06:30,4,102.02,102.04,102.01,102.03,5561
20001201|2000-12-04 07:00,4,102.03,102.03,102.01,102.02,4125
20001201|2000-12-04 07:30,4,102.02,102.02,102,102.01,9138
20001201|2000-12-04 08:00,4,102.01,102.02,102,102.02,6653
20001201|2000-12-04 08:30,4,102.02,102.02,102,102.01,14603
20001201|2000-12-04 09:00,4,102,102.02,102,102.01,7901
20001201|2000-12-04 09:30,4,102.02,102.03,102.01,102.01,15687
20001201|2000-12-04 10:00,4,102.02,102.02,101.99,102.01,9271
20001201|2000-12-04 10:30,4,102.01,102.01,101.98,101.99,13743
20001201|2000-12-04 11:00,4,102,102.01,101.99,102,3195
20001201|2000-12-04 11:30,4,102,102.01,101.99,102,1261
20001201|2000-12-05 01:00,5,101.99,102,101.98,101.99,13270
20001201|2000-12-05 01:30,5,101.99,101.99,101.97,101.97,11265
20001201|2000-12-05 02:00,5,101.97,101.99,101.95,101.98,18475
20001201|2000-12-05 02:30,5,101.98,101.99,101.97,101.98,7663
20001201|2000-12-05 03:00,5,101.98,101.98,101.96,101.97,18357
20001201|2000-12-05 03:30,5,101.96,101.97,101.94,101.95,17133
20001201|2000-12-05 04:00,5,101.96,101.97,101.96,101.96,6866
20001201|2000-12-05 04:30,5,101.96,101.96,101.95,101.95,11933
20001201|2000-12-05 05:00,5,101.95,101.97,101.95,101.96,6108
20001201|2000-12-05 05:30,5,101.96,101.97,101.96,101.97,2315
20001201|2000-12-05 06:00,5,101.97,101.97,101.96,101.97,2471
20001201|2000-12-05 06:30,5,101.96,101.96,101.95,101.95,5717
20001201|2000-12-05 07:00,5,101.96,101.96,101.95,101.96,4963
20001201|2000-12-05 07:30,5,101.97,101.97,101.95,101.96,10576
20001201|2000-12-05 08:00,5,101.96,101.97,101.95,101.97,8925
20001201|2000-12-05 08:30,5,101.97,101.97,101.96,101.96,13908
20001201|2000-12-05 09:00,5,101.96,101.99,101.96,101.98,9497
20001201|2000-12-05 09:30,5,101.98,102.04,101.97,102.03,36572
20001201|2000-12-05 10:00,5,102.03,102.07,102.03,102.04,27057
20001201|2000-12-05 10:30,5,102.04,102.06,102.04,102.05,8036
20001201|2000-12-05 11:00,5,102.05,102.08,102.05,102.07,6289
20001201|2000-12-05 11:30,5,102.07,102.09,102.07,102.07,6776
20001201|2000-12-06 01:00,6,102.07,102.12,102.07,102.1,14036
20001201|2000-12-06 01:30,6,102.1,102.1,102.07,102.09,7523
20001201|2000-12-06 02:00,6,102.09,102.11,102.08,102.11,19395
20001201|2000-12-06 02:30,6,102.11,102.14,102.1,102.11,42245
20001201|2000-12-06 03:00,6,102.12,102.12,102.1,102.12,11688
20001201|2000-12-06 03:30,6,102.12,102.13,102.11,102.13,6222
20001201|2000-12-06 04:00,6,102.13,102.15,102.12,102.14,16731
20001201|2000-12-06 04:30,6,102.14,102.15,102.12,102.13,12601
20001201|2000-12-06 05:00,6,102.13,102.15,102.12,102.15,6347
20001201|2000-12-06 05:30,6,102.15,102.16,102.13,102.13,1898
20001201|2000-12-06 06:00,6,102.14,102.14,102.13,102.14,3068
20001201|2000-12-06 06:30,6,102.14,102.15,102.13,102.14,9141
20001201|2000-12-06 07:00,6,102.14,102.15,102.13,102.14,10882
20001201|2000-12-06 07:30,6,102.14,102.15,102.13,102.14,9402
20001201|2000-12-06 08:00,6,102.14,102.15,102.11,102.12,8651
20001201|2000-12-06 08:30,6,102.12,102.13,102.12,102.13,7729
20001201|2000-12-06 09:00,6,102.13,102.15,102.13,102.14,5485
20001201|2000-12-06 09:30,6,102.14,102.17,102.13,102.16,7939
20001201|2000-12-06 10:00,6,102.15,102.16,102.14,102.15,2650
20001201|2000-12-06 10:30,6,102.15,102.16,102.15,102.16,1251
20001201|2000-12-06 11:00,6,102.16,102.16,102.15,102.15,587
20001201|2000-12-06 11:30,6,102.15,102.16,102.14,102.16,1080
20001201|2000-12-07 01:00,7,102.16,102.21,102.16,102.19,3748
20001201|2000-12-07 01:30,7,102.17,102.19,102.17,102.18,9495
20001201|2000-12-07 02:00,7,102.17,102.17,102.16,102.16,2920
20001201|2000-12-07 02:30,7,102.16,102.16,102.13,102.14,2217
20001201|2000-12-07 03:00,7,102.13,102.13,102.04,102.11,4911
20001201|2000-12-07 03:30,7,102.1,102.13,102.09,102.11,4913
20001201|2000-12-07 04:00,7,102.11,102.12,102.09,102.12,2528
20001201|2000-12-07 04:30,7,102.13,102.13,102.13,102.13,832
20001201|2000-12-07 05:00,7,102.1,102.11,102.09,102.11,2605
20010301|2000-08-31 05:30,31,100.95,101.1,100.95,101.1,2
20010301|2000-09-28 04:30,28,101.43,101.43,101.43,101.43,1
20010301|2000-09-28 06:30,28,101.37,101.44,101.37,101.44,3
20010301|2000-09-29 02:30,29,101.38,101.38,101.38,101.38,1
20010301|2000-09-29 05:30,29,101.4,101.4,101.4,101.4,100
20010301|2000-09-29 10:30,29,101.43,101.43,101.43,101.43,1
20010301|2000-10-04 07:00,4,101.53,101.53,101.53,101.53,100
20010301|2000-10-04 07:30,4,101.56,101.56,101.56,101.56,1
20010301|2000-10-06 11:30,6,101.48,101.48,101.48,101.48,52
20010301|2000-10-09 06:00,9,101.49,101.49,101.49,101.49,80
20010301|2000-10-12 03:30,12,101.57,101.57,101.57,101.57,1
20010301|2000-10-12 08:00,12,101.55,101.55,101.54,101.54,300
20010301|2000-10-12 08:30,12,101.55,101.55,101.55,101.55,100
20010301|2000-10-13 02:30,13,101.76,101.76,101.76,101.76,301
20010301|2000-10-13 04:30,13,101.7,101.7,101.7,101.7,100
20010301|2000-10-13 07:30,13,101.7,101.7,101.7,101.7,1
20010301|2000-10-16 04:30,16,101.58,101.58,101.58,101.58,1
20010301|2000-10-23 04:30,23,101.48,101.48,101.48,101.48,1
20010301|2000-10-24 09:00,24,101.47,101.47,101.47,101.47,1
20010301|2000-10-24 09:30,24,101.46,101.46,101.46,101.46,1
20010301|2000-10-27 09:30,27,101.51,101.51,101.51,101.51,80
20010301|2000-10-31 04:30,31,101.48,101.48,101.48,101.48,2
20010301|2000-10-31 05:00,31,101.48,101.48,101.48,101.48,1
20010301|2000-10-31 11:30,31,101.49,101.49,101.49,101.49,800
20010301|2000-11-01 02:00,1,101.54,101.54,101.54,101.54,1
20010301|2000-11-01 10:00,1,101.58,101.58,101.58,101.58,50
20010301|2000-11-01 11:00,1,101.59,101.59,101.59,101.59,100
20010301|2000-11-02 01:30,2,101.59,101.59,101.59,101.59,25
20010301|2000-11-03 01:30,3,101.58,101.58,101.58,101.58,100
20010301|2000-11-03 04:00,3,101.61,101.61,101.59,101.59,200
20010301|2000-11-03 10:30,3,101.55,101.55,101.55,101.55,3
20010301|2000-11-06 08:30,6,101.56,101.56,101.56,101.56,500
20010301|2000-11-06 10:30,6,101.54,101.54,101.54,101.54,50
20010301|2000-11-07 06:00,7,101.56,101.56,101.56,101.56,1
20010301|2000-11-07 07:30,7,101.56,101.56,101.56,101.56,132
20010301|2000-11-07 08:00,7,101.56,101.56,101.56,101.56,3
20010301|2000-11-07 08:30,7,101.56,101.56,101.56,101.56,365
20010301|2000-11-08 02:30,8,101.52,101.52,101.52,101.52,500
20010301|2000-11-08 08:30,8,101.54,101.54,101.54,101.54,310
20010301|2000-11-08 10:30,8,101.53,101.53,101.53,101.53,72
20010301|2000-11-09 01:30,9,101.53,101.53,101.53,101.53,1
20010301|2000-11-09 07:00,9,101.54,101.54,101.54,101.54,25
20010301|2000-11-09 07:30,9,101.55,101.55,101.55,101.55,179
20010301|2000-11-09 08:00,9,101.56,101.57,101.56,101.57,75
20010301|2000-11-09 08:30,9,101.57,101.58,101.57,101.57,100
20010301|2000-11-09 09:00,9,101.57,101.57,101.57,101.57,50
20010301|2000-11-09 09:30,9,101.57,101.57,101.57,101.57,75
20010301|2000-11-09 10:00,9,101.57,101.57,101.57,101.57,72
20010301|2000-11-09 11:30,9,101.57,101.57,101.57,101.57,50
20010301|2000-11-10 03:30,10,101.61,101.61,101.61,101.61,51
20010301|2000-11-10 04:30,10,101.6,101.6,101.6,101.6,14
20010301|2000-11-10 05:00,10,101.6,101.6,101.6,101.6,146
20010301|2000-11-10 05:30,10,101.6,101.6,101.6,101.6,6
20010301|2000-11-13 03:30,13,101.66,101.66,101.66,101.66,100
20010301|2000-11-13 04:00,13,101.66,101.66,101.66,101.66,200
20010301|2000-11-13 08:30,13,101.68,101.68,101.68,101.68,25
20010301|2000-11-13 10:00,13,101.69,101.69,101.69,101.69,25
20010301|2000-11-13 10:30,13,101.7,101.7,101.7,101.7,377
20010301|2000-11-14 02:30,14,101.69,101.69,101.69,101.69,200
20010301|2000-11-14 03:30,14,101.7,101.7,101.7,101.7,500
20010301|2000-11-14 04:00,14,101.7,101.7,101.7,101.7,250
20010301|2000-11-14 05:30,14,101.69,101.69,101.69,101.69,275
20010301|2000-11-14 06:30,14,101.71,101.71,101.71,101.71,500
20010301|2000-11-14 09:00,14,101.67,101.67,101.67,101.67,24
20010301|2000-11-15 05:30,15,101.66,101.66,101.66,101.66,408
20010301|2000-11-15 07:00,15,101.67,101.67,101.67,101.67,628
20010301|2000-11-15 07:30,15,101.69,101.69,101.69,101.69,350
20010301|2000-11-16 03:30,16,101.71,101.71,101.71,101.71,1
20010301|2000-11-16 05:30,16,101.7,101.7,101.7,101.7,500
20010301|2000-11-16 07:00,16,101.71,101.71,101.71,101.71,40
20010301|2000-11-16 07:30,16,101.72,101.72,101.72,101.72,580
20010301|2000-11-16 08:00,16,101.71,101.71,101.71,101.71,50
20010301|2000-11-16 09:00,16,101.71,101.71,101.7,101.71,978
20010301|2000-11-16 09:30,16,101.7,101.7,101.7,101.7,72
20010301|2000-11-16 10:00,16,101.7,101.7,101.7,101.7,513
20010301|2000-11-16 11:30,16,101.71,101.71,101.71,101.71,15
20010301|2000-11-17 02:30,17,101.72,101.72,101.72,101.72,500
20010301|2000-11-17 09:00,17,101.68,101.69,101.68,101.68,371
20010301|2000-11-20 04:00,20,101.68,101.68,101.68,101.68,1
20010301|2000-11-20 08:00,20,101.69,101.69,101.69,101.69,502
20010301|2000-11-20 08:30,20,101.68,101.68,101.68,101.68,19
20010301|2000-11-20 11:30,20,101.69,101.69,101.69,101.69,29
20010301|2000-11-21 01:00,21,101.69,101.69,101.69,101.69,250
20010301|2000-11-21 02:30,21,101.68,101.68,101.68,101.68,100
20010301|2000-11-21 04:30,21,101.68,101.68,101.68,101.68,80
20010301|2000-11-21 05:00,21,101.68,101.68,101.68,101.68,1483
20010301|2000-11-21 08:30,21,101.67,101.67,101.67,101.67,500
20010301|2000-11-21 09:00,21,101.67,101.67,101.67,101.67,300
20010301|2000-11-21 09:30,21,101.67,101.67,101.67,101.67,42
20010301|2000-11-21 10:30,21,101.65,101.65,101.65,101.65,100
20010301|2000-11-22 03:30,22,101.69,101.69,101.69,101.69,1
20010301|2000-11-22 04:00,22,101.69,101.7,101.69,101.7,41
20010301|2000-11-22 04:30,22,101.7,101.7,101.7,101.7,99
20010301|2000-11-22 05:30,22,101.7,101.7,101.7,101.7,100
20010301|2000-11-22 07:30,22,101.69,101.71,101.69,101.71,51
20010301|2000-11-22 08:00,22,101.69,101.7,101.69,101.69,411
20010301|2000-11-22 08:30,22,101.69,101.69,101.69,101.69,93
20010301|2000-11-22 09:00,22,101.69,101.69,101.69,101.69,1000
20010301|2000-11-22 10:00,22,101.69,101.7,101.69,101.7,1949
20010301|2000-11-22 10:30,22,101.7,101.7,101.7,101.7,198
20010301|2000-11-22 11:00,22,101.71,101.71,101.71,101.71,106
20010301|2000-11-22 11:30,22,101.71,101.71,101.71,101.71,146
20010301|2000-11-23 01:30,23,101.71,101.71,101.71,101.71,500
20010301|2000-11-23 02:30,23,101.72,101.72,101.72,101.72,15
20010301|2000-11-23 03:00,23,101.7,101.7,101.7,101.7,200
20010301|2000-11-23 03:30,23,101.69,101.69,101.69,101.69,250
20010301|2000-11-23 04:30,23,101.7,101.7,101.7,101.7,40
20010301|2000-11-23 05:30,23,101.7,101.7,101.7,101.7,81
20010301|2000-11-23 06:30,23,101.71,101.71,101.71,101.71,50
20010301|2000-11-23 07:30,23,101.71,101.71,101.71,101.71,18
20010301|2000-11-23 08:00,23,101.71,101.71,101.71,101.71,100
20010301|2000-11-23 09:30,23,101.72,101.72,101.71,101.71,152
20010301|2000-11-23 10:00,23,101.7,101.71,101.7,101.71,1053
20010301|2000-11-23 10:30,23,101.7,101.7,101.7,101.7,155
20010301|2000-11-24 01:30,24,101.69,101.69,101.69,101.69,8
20010301|2000-11-24 02:30,24,101.69,101.71,101.69,101.71,809
20010301|2000-11-24 03:00,24,101.71,101.71,101.7,101.7,21
20010301|2000-11-24 03:30,24,101.7,101.7,101.7,101.7,150
20010301|2000-11-24 04:00,24,101.71,101.72,101.71,101.72,1040
20010301|2000-11-24 04:30,24,101.72,101.73,101.72,101.73,56
20010301|2000-11-24 05:00,24,101.71,101.71,101.71,101.71,3583
20010301|2000-11-24 07:30,24,101.71,101.71,101.71,101.71,50
20010301|2000-11-24 08:00,24,101.7,101.7,101.7,101.7,850
20010301|2000-11-24 09:00,24,101.7,101.7,101.69,101.7,328
20010301|2000-11-24 09:30,24,101.7,101.7,101.7,101.7,200
20010301|2000-11-24 11:30,24,101.69,101.69,101.69,101.69,10
20010301|2000-11-27 02:30,27,101.69,101.69,101.69,101.69,880
20010301|2000-11-27 03:00,27,101.68,101.68,101.68,101.68,310
20010301|2000-11-27 04:00,27,101.67,101.67,101.67,101.67,100
20010301|2000-11-27 04:30,27,101.66,101.66,101.66,101.66,900
20010301|2000-11-27 05:00,27,101.67,101.67,101.67,101.67,20
20010301|2000-11-27 05:30,27,101.67,101.67,101.67,101.67,30
20010301|2000-11-27 06:30,27,101.66,101.66,101.66,101.66,1000
20010301|2000-11-27 07:00,27,101.67,101.67,101.67,101.67,110
20010301|2000-11-27 07:30,27,101.68,101.68,101.68,101.68,300
20010301|2000-11-27 08:30,27,101.67,101.67,101.67,101.67,10
20010301|2000-11-27 09:00,27,101.68,101.68,101.68,101.68,50
20010301|2000-11-27 09:30,27,101.69,101.69,101.68,101.68,500
20010301|2000-11-27 10:30,27,101.7,101.7,101.7,101.7,227
20010301|2000-11-27 11:00,27,101.71,101.72,101.71,101.72,201
20010301|2000-11-27 11:30,27,101.73,101.73,101.73,101.73,20
20010301|2000-11-28 01:00,28,101.74,101.74,101.74,101.74,122
20010301|2000-11-28 02:00,28,101.74,101.75,101.74,101.75,130
20010301|2000-11-28 02:30,28,101.73,101.73,101.73,101.73,100
20010301|2000-11-28 03:00,28,101.74,101.74,101.74,101.74,225
20010301|2000-11-28 03:30,28,101.74,101.74,101.74,101.74,425
20010301|2000-11-28 04:00,28,101.74,101.74,101.74,101.74,400
20010301|2000-11-28 05:00,28,101.73,101.73,101.73,101.73,700
20010301|2000-11-28 05:30,28,101.73,101.73,101.73,101.73,334
20010301|2000-11-28 06:00,28,101.73,101.73,101.73,101.73,30
20010301|2000-11-28 06:30,28,101.75,101.76,101.75,101.76,1505
20010301|2000-11-28 07:30,28,101.77,101.77,101.77,101.77,203
20010301|2000-11-28 08:00,28,101.76,101.76,101.76,101.76,20
20010301|2000-11-28 08:30,28,101.75,101.76,101.75,101.76,180
20010301|2000-11-28 09:00,28,101.76,101.77,101.76,101.77,130
20010301|2000-11-28 09:30,28,101.77,101.77,101.76,101.76,638
20010301|2000-11-28 10:00,28,101.77,101.78,101.77,101.78,1578
20010301|2000-11-28 10:30,28,101.78,101.78,101.78,101.78,752
20010301|2000-11-28 11:00,28,101.77,101.77,101.77,101.77,3
20010301|2000-11-28 11:30,28,101.79,101.79,101.78,101.78,1724
20010301|2000-11-29 01:00,29,101.82,101.82,101.81,101.81,1366
20010301|2000-11-29 01:30,29,101.82,101.82,101.82,101.82,750
20010301|2000-11-29 02:00,29,101.85,101.86,101.85,101.85,2227
20010301|2000-11-29 02:30,29,101.85,101.85,101.84,101.84,2254
20010301|2000-11-29 03:00,29,101.84,101.84,101.83,101.83,1149
20010301|2000-11-29 03:30,29,101.84,101.85,101.84,101.84,2054
20010301|2000-11-29 04:00,29,101.84,101.85,101.84,101.85,900
20010301|2000-11-29 04:30,29,101.84,101.85,101.84,101.85,201
20010301|2000-11-29 05:00,29,101.85,101.86,101.84,101.84,1316
20010301|2000-11-29 05:30,29,101.85,101.86,101.85,101.86,262
20010301|2000-11-29 06:00,29,101.86,101.86,101.86,101.86,62
20010301|2000-11-29 06:30,29,101.86,101.87,101.86,101.86,924
20010301|2000-11-29 07:00,29,101.87,101.87,101.87,101.87,378
20010301|2000-11-29 07:30,29,101.86,101.86,101.84,101.84,506
20010301|2000-11-29 08:00,29,101.84,101.86,101.84,101.86,587
20010301|2000-11-29 08:30,29,101.86,101.87,101.86,101.86,408
20010301|2000-11-29 09:00,29,101.85,101.85,101.85,101.85,275
20010301|2000-11-29 09:30,29,101.85,101.85,101.85,101.85,6
20010301|2000-11-29 10:00,29,101.85,101.85,101.84,101.85,652
20010301|2000-11-29 10:30,29,101.85,101.85,101.85,101.85,1830
20010301|2000-11-29 11:00,29,101.85,101.86,101.85,101.86,545
20010301|2000-11-29 11:30,29,101.87,101.87,101.87,101.87,999
20010301|2000-11-30 01:00,30,101.89,101.92,101.89,101.92,1995
20010301|2000-11-30 01:30,30,101.92,101.92,101.92,101.92,345
20010301|2000-11-30 02:00,30,101.92,101.93,101.92,101.93,865
20010301|2000-11-30 02:30,30,101.93,101.93,101.92,101.92,833
20010301|2000-11-30 03:00,30,101.92,101.92,101.92,101.92,320
20010301|2000-11-30 03:30,30,101.93,101.93,101.93,101.93,216
20010301|2000-11-30 04:00,30,101.93,101.93,101.93,101.93,748
20010301|2000-11-30 04:30,30,101.93,101.94,101.93,101.93,692
20010301|2000-11-30 05:00,30,101.93,101.94,101.93,101.94,340
20010301|2000-11-30 05:30,30,101.95,101.95,101.95,101.95,220
20010301|2000-11-30 06:00,30,101.95,101.95,101.94,101.94,400
20010301|2000-11-30 06:30,30,101.94,101.95,101.94,101.95,628
20010301|2000-11-30 07:00,30,101.95,101.96,101.95,101.96,424
20010301|2000-11-30 07:30,30,101.95,101.96,101.94,101.94,952
20010301|2000-11-30 08:00,30,101.95,101.95,101.94,101.95,350
20010301|2000-11-30 08:30,30,101.95,101.96,101.94,101.96,1382
20010301|2000-11-30 09:00,30,101.95,101.98,101.94,101.98,1567
20010301|2000-11-30 09:30,30,101.94,101.95,101.94,101.95,217
20010301|2000-11-30 10:00,30,101.97,101.97,101.96,101.96,150
20010301|2000-11-30 10:30,30,101.98,101.98,101.96,101.97,478
20010301|2000-11-30 11:00,30,101.97,102.01,101.97,102,705
20010301|2000-11-30 11:30,30,101.98,102,101.98,102,769
20010301|2000-12-01 01:00,1,101.95,102,101.95,101.96,269
20010301|2000-12-01 01:30,1,101.95,101.95,101.95,101.95,969
20010301|2000-12-01 02:00,1,101.95,101.96,101.95,101.96,1961
20010301|2000-12-01 02:30,1,101.95,101.95,101.94,101.95,1597
20010301|2000-12-01 03:00,1,101.95,101.96,101.95,101.96,1331
20010301|2000-12-01 03:30,1,101.96,101.96,101.96,101.96,156
20010301|2000-12-01 04:00,1,101.97,101.99,101.97,101.99,1370
20010301|2000-12-01 04:30,1,101.98,102,101.98,101.98,9236
20010301|2000-12-01 05:00,1,101.98,101.98,101.98,101.98,514
20010301|2000-12-01 05:30,1,101.97,101.97,101.97,101.97,60
20010301|2000-12-01 06:00,1,101.96,101.97,101.96,101.97,1648
20010301|2000-12-01 07:00,1,101.98,101.99,101.98,101.99,670
20010301|2000-12-01 07:30,1,101.99,101.99,101.99,101.99,1363
20010301|2000-12-01 08:00,1,101.99,102,101.99,101.99,99
20010301|2000-12-01 08:30,1,101.98,101.98,101.97,101.97,1958
20010301|2000-12-01 09:00,1,101.96,101.96,101.96,101.96,834
20010301|2000-12-01 09:30,1,101.96,101.96,101.96,101.96,500
20010301|2000-12-01 10:00,1,101.97,101.97,101.95,101.97,447
20010301|2000-12-01 10:30,1,101.98,101.98,101.98,101.98,600
20010301|2000-12-01 11:30,1,101.98,101.99,101.98,101.99,100
20010301|2000-12-04 02:00,4,101.99,102.01,101.99,102.01,351
20010301|2000-12-04 02:30,4,102.03,102.03,102.02,102.02,2557
20010301|2000-12-04 03:00,4,102.02,102.05,102.01,102.05,7305
20010301|2000-12-04 03:30,4,102.04,102.06,102.04,102.06,1049
20010301|2000-12-04 04:00,4,102.06,102.1,102.06,102.09,1300
20010301|2000-12-04 04:30,4,102.06,102.06,102.04,102.06,1045
20010301|2000-12-04 05:00,4,102.07,102.07,102.05,102.05,618
20010301|2000-12-04 05:30,4,102.06,102.06,102.05,102.06,234
20010301|2000-12-04 06:00,4,102.06,102.06,102.06,102.06,450
20010301|2000-12-04 06:30,4,102.08,102.08,102.08,102.08,50
20010301|2000-12-04 07:00,4,102.07,102.07,102.05,102.05,1461
20010301|2000-12-04 07:30,4,102.06,102.06,102.05,102.05,89
20010301|2000-12-04 08:00,4,102.05,102.06,102.05,102.06,1910
20010301|2000-12-04 08:30,4,102.06,102.06,102.05,102.05,7889
20010301|2000-12-04 09:00,4,102.06,102.06,102.05,102.06,1368
20010301|2000-12-04 09:30,4,102.07,102.08,102.06,102.08,7152
20010301|2000-12-04 10:00,4,102.07,102.07,102.06,102.06,3576
20010301|2000-12-04 10:30,4,102.06,102.06,102.03,102.06,3658
20010301|2000-12-04 11:00,4,102.06,102.07,102.06,102.07,1936
20010301|2000-12-04 11:30,4,102.06,102.06,102.06,102.06,370
20010301|2000-12-05 01:00,5,102.06,102.07,102.05,102.06,7557
20010301|2000-12-05 01:30,5,102.06,102.06,102.04,102.04,4386
20010301|2000-12-05 02:00,5,102.04,102.06,102.03,102.06,5171
20010301|2000-12-05 02:30,5,102.05,102.06,102.04,102.04,4532
20010301|2000-12-05 03:00,5,102.05,102.05,102.03,102.03,4548
20010301|2000-12-05 03:30,5,102.03,102.03,102.02,102.02,4140
20010301|2000-12-05 04:00,5,102.02,102.03,102.02,102.03,712
20010301|2000-12-05 04:30,5,102.02,102.02,102.01,102.02,4775
20010301|2000-12-05 05:00,5,102.03,102.04,102.03,102.04,1705
20010301|2000-12-05 05:30,5,102.04,102.04,102.04,102.04,1301
20010301|2000-12-05 06:00,5,102.04,102.04,102.03,102.04,248
20010301|2000-12-05 06:30,5,102.03,102.03,102.03,102.03,30
20010301|2000-12-05 07:00,5,102.03,102.04,102.03,102.04,3190
20010301|2000-12-05 07:30,5,102.04,102.04,102.03,102.03,3021
20010301|2000-12-05 08:00,5,102.02,102.04,102.02,102.04,1153
20010301|2000-12-05 08:30,5,102.04,102.04,102.04,102.04,5197
20010301|2000-12-05 09:00,5,102.04,102.06,102.04,102.05,4899
20010301|2000-12-05 09:30,5,102.06,102.11,102.05,102.1,13138
20010301|2000-12-05 10:00,5,102.11,102.16,102.11,102.13,8188
20010301|2000-12-05 10:30,5,102.14,102.14,102.12,102.13,2940
20010301|2000-12-05 11:00,5,102.14,102.16,102.14,102.15,2540
20010301|2000-12-05 11:30,5,102.16,102.17,102.16,102.16,6321
20010301|2000-12-06 01:00,6,102.16,102.21,102.16,102.2,14194
20010301|2000-12-06 01:30,6,102.2,102.2,102.17,102.19,12204
20010301|2000-12-06 02:00,6,102.19,102.22,102.18,102.21,14131
20010301|2000-12-06 02:30,6,102.21,102.25,102.21,102.23,34543
20010301|2000-12-06 03:00,6,102.23,102.24,102.2,102.22,17253
20010301|2000-12-06 03:30,6,102.21,102.22,102.2,102.22,7111
20010301|2000-12-06 04:00,6,102.21,102.24,102.21,102.24,17649
20010301|2000-12-06 04:30,6,102.23,102.23,102.22,102.22,7861
20010301|2000-12-06 05:00,6,102.22,102.24,102.22,102.24,10529
20010301|2000-12-06 05:30,6,102.24,102.24,102.23,102.23,3510
20010301|2000-12-06 06:00,6,102.23,102.24,102.22,102.23,4766
20010301|2000-12-06 06:30,6,102.23,102.24,102.23,102.23,5666
20010301|2000-12-06 07:00,6,102.23,102.26,102.23,102.25,8588
20010301|2000-12-06 07:30,6,102.25,102.25,102.23,102.24,10972
20010301|2000-12-06 08:00,6,102.25,102.25,102.21,102.22,9551
20010301|2000-12-06 08:30,6,102.22,102.25,102.22,102.24,12605
20010301|2000-12-06 09:00,6,102.25,102.27,102.25,102.26,7755
20010301|2000-12-06 09:30,6,102.26,102.3,102.26,102.28,15772
20010301|2000-12-06 10:00,6,102.28,102.29,102.26,102.28,7043
20010301|2000-12-06 10:30,6,102.28,102.3,102.28,102.3,3725
20010301|2000-12-06 11:00,6,102.29,102.3,102.28,102.29,3536
20010301|2000-12-06 11:30,6,102.29,102.29,102.27,102.29,2551
20010301|2000-12-07 01:00,7,102.31,102.36,102.31,102.34,11573
20010301|2000-12-07 01:30,7,102.34,102.38,102.34,102.36,19954
20010301|2000-12-07 02:00,7,102.35,102.35,102.33,102.34,13722
20010301|2000-12-07 02:30,7,102.34,102.34,102.31,102.31,11127
20010301|2000-12-07 03:00,7,102.31,102.31,102.21,102.28,37207
20010301|2000-12-07 03:30,7,102.28,102.3,102.26,102.27,20053
20010301|2000-12-07 04:00,7,102.27,102.29,102.26,102.29,10452
20010301|2000-12-07 04:30,7,102.29,102.31,102.28,102.28,11090
20010301|2000-12-07 05:00,7,102.28,102.29,102.25,102.27,14414
20010301|2000-12-07 05:30,7,102.27,102.28,102.25,102.28,10938
20010301|2000-12-07 06:00,7,102.27,102.3,102.27,102.3,16105
20010301|2000-12-07 06:30,7,102.3,102.34,102.29,102.32,17404
20010301|2000-12-07 07:00,7,102.32,102.34,102.31,102.31,14872
20010301|2000-12-07 07:30,7,102.32,102.32,102.29,102.3,17272
20010301|2000-12-07 08:00,7,102.3,102.31,102.26,102.26,20202
20010301|2000-12-07 08:30,7,102.26,102.29,102.24,102.26,20900
20010301|2000-12-07 09:00,7,102.26,102.28,102.25,102.25,13850
20010301|2000-12-07 09:30,7,102.25,102.26,102.24,102.26,12635
20010301|2000-12-07 10:00,7,102.26,102.26,102.24,102.24,4436
20010301|2000-12-07 10:30,7,102.25,102.26,102.24,102.24,4726
20010301|2000-12-07 11:00,7,102.25,102.25,102.22,102.23,3357
20010301|2000-12-07 11:30,7,102.23,102.26,102.23,102.26,1972
20010301|2000-12-08 01:00,8,102.24,102.26,102.24,102.25,1922
20010301|2000-12-08 01:30,8,102.25,102.25,102.22,102.24,5775
20010301|2000-12-08 02:00,8,102.24,102.24,102.22,102.24,6925
20010301|2000-12-08 02:30,8,102.24,102.24,102.23,102.23,2272
20010301|2000-12-08 03:00,8,102.23,102.25,102.23,102.24,5070
20010301|2000-12-08 03:30,8,102.23,102.24,102.23,102.23,2034
20010301|2000-12-08 04:00,8,102.24,102.26,102.24,102.25,6082
20010301|2000-12-08 04:30,8,102.25,102.27,102.25,102.26,4143
20010301|2000-12-08 05:00,8,102.25,102.27,102.25,102.26,6388
20010301|2000-12-08 05:30,8,102.26,102.28,102.26,102.27,6008
20010301|2000-12-08 06:00,8,102.27,102.27,102.27,102.27,810
20010301|2000-12-08 06:30,8,102.27,102.27,102.26,102.27,862
20010301|2000-12-08 07:00,8,102.27,102.31,102.27,102.27,8245
20010301|2000-12-08 07:30,8,102.28,102.28,102.24,102.25,27022
20010301|2000-12-08 08:00,8,102.25,102.26,102.22,102.22,27217
20010301|2000-12-08 08:30,8,102.22,102.22,102.19,102.21,29584
20010301|2000-12-08 09:00,8,102.22,102.23,102.18,102.19,29182
20010301|2000-12-08 09:30,8,102.19,102.19,102.17,102.18,18996
20010301|2000-12-08 10:00,8,102.18,102.22,102.18,102.21,7545
20010301|2000-12-08 10:30,8,102.21,102.21,102.18,102.19,4021
20010301|2000-12-08 11:00,8,102.19,102.2,102.17,102.18,3198
20010301|2000-12-08 11:30,8,102.19,102.2,102.15,102.2,3349
20010301|2000-12-11 01:00,11,102.17,102.17,102.15,102.15,6244
20010301|2000-12-11 01:30,11,102.15,102.16,102.14,102.16,8544
20010301|2000-12-11 02:00,11,102.16,102.16,102.11,102.14,10034
20010301|2000-12-11 02:30,11,102.13,102.13,102.12,102.13,8092
20010301|2000-12-11 03:00,11,102.13,102.15,102.13,102.14,5675
20010301|2000-12-11 03:30,11,102.13,102.15,102.13,102.14,4764
20010301|2000-12-11 04:00,11,102.14,102.15,102.14,102.14,5499
20010301|2000-12-11 04:30,11,102.14,102.15,102.13,102.15,5384
20010301|2000-12-11 05:00,11,102.15,102.15,102.13,102.13,3812
20010301|2000-12-11 05:30,11,102.14,102.14,102.12,102.14,1860
20010301|2000-12-11 06:00,11,102.13,102.15,102.13,102.14,5749
20010301|2000-12-11 06:30,11,102.14,102.15,102.13,102.14,6090
20010301|2000-12-11 07:00,11,102.13,102.14,102.13,102.14,2384
20010301|2000-12-11 07:30,11,102.14,102.14,102.12,102.12,11720
20010301|2000-12-11 08:00,11,102.12,102.13,102.11,102.13,4113
20010301|2000-12-11 08:30,11,102.13,102.15,102.13,102.15,5792
20010301|2000-12-11 09:00,11,102.14,102.15,102.14,102.15,3677
20010301|2000-12-11 09:30,11,102.14,102.15,102.13,102.14,4164
20010301|2000-12-11 10:00,11,102.14,102.15,102.13,102.14,3114
20010301|2000-12-11 10:30,11,102.14,102.15,102.14,102.14,1497
20010301|2000-12-11 11:00,11,102.15,102.16,102.14,102.15,2743
20010301|2000-12-11 11:30,11,102.15,102.15,102.13,102.14,1445
20010301|2000-12-12 01:00,12,102.13,102.14,102.12,102.14,1135
20010301|2000-12-12 01:30,12,102.13,102.13,102.11,102.11,4290
20010301|2000-12-12 02:00,12,102.11,102.11,102.08,102.09,9730
20010301|2000-12-12 02:30,12,102.09,102.09,102.06,102.08,16882
20010301|2000-12-12 03:00,12,102.08,102.1,102.08,102.1,10568
20010301|2000-12-12 03:30,12,102.1,102.11,102.09,102.1,4721
20010301|2000-12-12 04:00,12,102.1,102.12,102.1,102.11,18742
20010301|2000-12-12 04:30,12,102.11,102.15,102.11,102.13,25949
20010301|2000-12-12 05:00,12,102.13,102.14,102.11,102.11,7806
20010301|2000-12-12 05:30,12,102.12,102.12,102.11,102.12,4556
20010301|2000-12-12 06:00,12,102.11,102.12,102.1,102.11,6246
20010301|2000-12-12 06:30,12,102.12,102.13,102.12,102.12,2541
20010301|2000-12-12 07:00,12,102.12,102.12,102.12,102.12,1396
20010301|2000-12-12 07:30,12,102.12,102.12,102.1,102.1,9550
20010301|2000-12-12 08:00,12,102.11,102.11,102.09,102.1,10225
20010301|2000-12-12 08:30,12,102.1,102.11,102.09,102.1,11694
20010301|2000-12-12 09:00,12,102.1,102.12,102.09,102.11,7505
20010301|2000-12-12 09:30,12,102.1,102.14,102.1,102.14,15738
20010301|2000-12-12 10:00,12,102.13,102.15,102.13,102.13,8935
20010301|2000-12-12 10:30,12,102.13,102.14,102.13,102.14,2967
20010301|2000-12-12 11:00,12,102.14,102.16,102.14,102.16,6300
20010301|2000-12-12 11:30,12,102.15,102.18,102.14,102.14,10117
20010301|2000-12-13 01:00,13,102.14,102.14,102.09,102.1,6214
20010301|2000-12-13 01:30,13,102.1,102.11,102.1,102.11,5709
20010301|2000-12-13 02:00,13,102.11,102.15,102.1,102.14,18324
20010301|2000-12-13 02:30,13,102.14,102.15,102.13,102.14,16699
20010301|2000-12-13 03:00,13,102.14,102.16,102.13,102.15,14476
20010301|2000-12-13 03:30,13,102.14,102.16,102.14,102.15,8043
20010301|2000-12-13 04:00,13,102.15,102.19,102.15,102.18,30436
20010301|2000-12-13 04:30,13,102.17,102.2,102.17,102.18,10290
20010301|2000-12-13 05:00,13,102.18,102.19,102.17,102.18,8557
20010301|2000-12-13 05:30,13,102.18,102.19,102.18,102.19,1274
20010301|2000-12-13 06:00,13,102.19,102.2,102.18,102.2,5838
20010301|2000-12-13 06:30,13,102.19,102.24,102.19,102.23,15065
20010301|2000-12-13 07:00,13,102.22,102.25,102.21,102.25,12175
20010301|2000-12-13 07:30,13,102.26,102.27,102.22,102.24,22826
20010301|2000-12-13 08:00,13,102.25,102.25,102.24,102.25,7972
20010301|2000-12-13 08:30,13,102.25,102.27,102.24,102.26,13212
20010301|2000-12-13 09:00,13,102.26,102.26,102.22,102.24,12716
20010301|2000-12-13 09:30,13,102.24,102.27,102.24,102.26,9846
20010301|2000-12-13 10:00,13,102.26,102.26,102.23,102.24,6209
20010301|2000-12-13 10:30,13,102.24,102.25,102.24,102.25,4184
20010301|2000-12-13 11:00,13,102.25,102.27,102.25,102.27,1035
20010301|2000-12-13 11:30,13,102.26,102.29,102.26,102.29,3673
20010301|2000-12-14 01:00,14,102.3,102.34,102.29,102.33,10775
20010301|2000-12-14 01:30,14,102.33,102.34,102.31,102.34,9084
20010301|2000-12-14 02:00,14,102.34,102.35,102.32,102.32,16328
20010301|2000-12-14 02:30,14,102.32,102.32,102.3,102.31,5381
20010301|2000-12-14 03:00,14,102.31,102.31,102.28,102.3,8042
20010301|2000-12-14 03:30,14,102.29,102.31,102.29,102.3,6729
20010301|2000-12-14 04:00,14,102.29,102.3,102.29,102.3,4578
20010301|2000-12-14 04:30,14,102.3,102.3,102.28,102.29,5901
20010301|2000-12-14 05:00,14,102.29,102.3,102.28,102.28,4942
20010301|2000-12-14 05:30,14,102.29,102.31,102.29,102.31,5238
20010301|2000-12-14 06:00,14,102.32,102.33,102.31,102.32,6972
20010301|2000-12-14 06:30,14,102.32,102.34,102.31,102.34,12070
20010301|2000-12-14 07:00,14,102.34,102.36,102.32,102.32,13622
20010301|2000-12-14 07:30,14,102.32,102.34,102.3,102.31,18034
20010301|2000-12-14 08:00,14,102.31,102.31,102.24,102.25,30264
20010301|2000-12-14 08:30,14,102.25,102.28,102.25,102.27,20293
20010301|2000-12-14 09:00,14,102.28,102.31,102.28,102.31,16226
20010301|2000-12-14 09:30,14,102.31,102.33,102.3,102.3,16868
20010301|2000-12-14 10:00,14,102.3,102.32,102.28,102.31,9378
20010301|2000-12-14 10:30,14,102.3,102.32,102.29,102.29,3685
20010301|2000-12-14 11:00,14,102.3,102.31,102.3,102.3,2155
20010301|2000-12-14 11:30,14,102.3,102.31,102.29,102.31,775
20010301|2000-12-15 01:00,15,102.29,102.3,102.26,102.28,4717
20010301|2000-12-15 01:30,15,102.28,102.32,102.28,102.32,8040
20010301|2000-12-15 02:00,15,102.32,102.36,102.31,102.36,10732
20010301|2000-12-15 02:30,15,102.35,102.37,102.34,102.35,14084
20010301|2000-12-15 03:00,15,102.34,102.37,102.33,102.35,13659
20010301|2000-12-15 03:30,15,102.35,102.36,102.34,102.35,7141
20010301|2000-12-15 04:00,15,102.34,102.35,102.34,102.34,2116
20010301|2000-12-15 04:30,15,102.35,102.35,102.33,102.34,2036
20010301|2000-12-15 05:00,15,102.33,102.34,102.33,102.33,5681
20010301|2000-12-15 05:30,15,102.33,102.34,102.32,102.33,2474
20010301|2000-12-15 06:00,15,102.33,102.35,102.33,102.35,4753
20010301|2000-12-15 06:30,15,102.35,102.37,102.35,102.35,4921
20010301|2000-12-15 07:00,15,102.35,102.38,102.34,102.34,6873
20010301|2000-12-15 07:30,15,102.35,102.37,102.3,102.31,19590
20010301|2000-12-15 08:00,15,102.31,102.35,102.3,102.32,17102
20010301|2000-12-15 08:30,15,102.33,102.37,102.32,102.36,14066
20010301|2000-12-15 09:00,15,102.36,102.39,102.36,102.37,11507
20010301|2000-12-15 09:30,15,102.37,102.39,102.36,102.36,12006
20010301|2000-12-15 10:00,15,102.36,102.37,102.36,102.36,8472
20010301|2000-12-15 10:30,15,102.36,102.38,102.35,102.37,3191
20010301|2000-12-15 11:00,15,102.38,102.39,102.37,102.38,3294
20010301|2000-12-15 11:30,15,102.38,102.39,102.36,102.38,1344
20010301|2000-12-18 01:00,18,102.37,102.38,102.36,102.37,3287
20010301|2000-12-18 01:30,18,102.37,102.42,102.37,102.41,8913
20010301|2000-12-18 02:00,18,102.42,102.42,102.39,102.39,5295
20010301|2000-12-18 02:30,18,102.39,102.39,102.37,102.38,5421
20010301|2000-12-18 03:00,18,102.37,102.39,102.37,102.38,7188
20010301|2000-12-18 03:30,18,102.38,102.39,102.38,102.38,2622
20010301|2000-12-18 04:00,18,102.38,102.4,102.38,102.39,6368
20010301|2000-12-18 04:30,18,102.39,102.39,102.38,102.39,4385
20010301|2000-12-18 05:00,18,102.39,102.39,102.38,102.39,5696
20010301|2000-12-18 05:30,18,102.39,102.4,102.39,102.39,2790
20010301|2000-12-18 06:00,18,102.4,102.4,102.38,102.39,4129
20010301|2000-12-18 06:30,18,102.39,102.4,102.37,102.37,3455
20010301|2000-12-18 07:00,18,102.38,102.39,102.38,102.38,2278
20010301|2000-12-18 07:30,18,102.39,102.39,102.38,102.38,4421
20010301|2000-12-18 08:00,18,102.38,102.39,102.37,102.38,4041
20010301|2000-12-18 08:30,18,102.38,102.4,102.38,102.39,5203
20010301|2000-12-18 09:00,18,102.39,102.4,102.38,102.4,5040
20010301|2000-12-18 09:30,18,102.4,102.44,102.4,102.43,10596
20010301|2000-12-18 10:00,18,102.43,102.45,102.43,102.44,10456
20010301|2000-12-18 10:30,18,102.44,102.44,102.42,102.44,3536
20010301|2000-12-18 11:00,18,102.43,102.45,102.43,102.45,1409
20010301|2000-12-18 11:30,18,102.44,102.46,102.44,102.46,2428
20010301|2000-12-19 01:00,19,102.41,102.42,102.39,102.41,3720
20010301|2000-12-19 01:30,19,102.4,102.42,102.4,102.41,4001
20010301|2000-12-19 02:00,19,102.42,102.43,102.41,102.43,3443
20010301|2000-12-19 02:30,19,102.44,102.44,102.42,102.42,2247
20010301|2000-12-19 03:00,19,102.41,102.43,102.41,102.41,3035
20010301|2000-12-19 03:30,19,102.42,102.42,102.39,102.4,6923
20010301|2000-12-19 04:00,19,102.39,102.4,102.39,102.4,9296
20010301|2000-12-19 04:30,19,102.39,102.4,102.38,102.38,3601
20010301|2000-12-19 05:00,19,102.38,102.39,102.36,102.36,9734
20010301|2000-12-19 05:30,19,102.36,102.37,102.35,102.37,5131
20010301|2000-12-19 06:00,19,102.36,102.37,102.35,102.36,3881
20010301|2000-12-19 06:30,19,102.37,102.37,102.36,102.37,2768
20010301|2000-12-19 07:00,19,102.37,102.39,102.36,102.39,5845
20010301|2000-12-19 07:30,19,102.39,102.4,102.38,102.38,3414
20010301|2000-12-19 08:00,19,102.38,102.39,102.37,102.39,5605
20010301|2000-12-19 08:30,19,102.39,102.39,102.36,102.37,3172
20010301|2000-12-19 09:00,19,102.37,102.37,102.36,102.36,8134
20010301|2000-12-19 09:30,19,102.36,102.37,102.36,102.37,1618
20010301|2000-12-19 10:00,19,102.37,102.37,102.35,102.36,4509
20010301|2000-12-19 10:30,19,102.35,102.37,102.35,102.37,1204
20010301|2000-12-19 11:00,19,102.37,102.37,102.35,102.35,1225
20010301|2000-12-19 11:30,19,102.35,102.36,102.35,102.36,1095
20010301|2000-12-20 01:00,20,102.41,102.47,102.4,102.46,15669
20010301|2000-12-20 01:30,20,102.45,102.46,102.44,102.45,4244
20010301|2000-12-20 02:00,20,102.45,102.47,102.45,102.47,6852
20010301|2000-12-20 02:30,20,102.47,102.48,102.45,102.46,4630
20010301|2000-12-20 03:00,20,102.45,102.47,102.45,102.46,4478
20010301|2000-12-20 03:30,20,102.46,102.54,102.46,102.53,25855
20010301|2000-12-20 04:00,20,102.53,102.54,102.5,102.54,12803
20010301|2000-12-20 04:30,20,102.53,102.55,102.51,102.51,10872
20010301|2000-12-20 05:00,20,102.51,102.52,102.51,102.51,3269
20010301|2000-12-20 05:30,20,102.52,102.53,102.51,102.53,2485
20010301|2000-12-20 06:00,20,102.52,102.56,102.52,102.56,7431
20010301|2000-12-20 06:30,20,102.55,102.56,102.54,102.54,6039
20010301|2000-12-20 07:00,20,102.54,102.55,102.53,102.54,2086
20010301|2000-12-20 07:30,20,102.55,102.55,102.54,102.55,7985
20010301|2000-12-20 08:00,20,102.55,102.55,102.51,102.53,10695
20010301|2000-12-20 08:30,20,102.53,102.56,102.51,102.52,12628
20010301|2000-12-20 09:00,20,102.53,102.54,102.5,102.5,8641
20010301|2000-12-20 09:30,20,102.51,102.53,102.5,102.5,8561
20010301|2000-12-20 10:00,20,102.5,102.51,102.48,102.48,9785
20010301|2000-12-20 10:30,20,102.48,102.5,102.48,102.5,2383
20010301|2000-12-20 11:00,20,102.5,102.52,102.49,102.52,1670
20010301|2000-12-20 11:30,20,102.51,102.53,102.51,102.53,1592
20010301|2000-12-21 01:00,21,102.54,102.6,102.54,102.59,7267
20010301|2000-12-21 01:30,21,102.59,102.62,102.59,102.61,7999
20010301|2000-12-21 02:00,21,102.61,102.61,102.58,102.59,10602
20010301|2000-12-21 02:30,21,102.59,102.6,102.57,102.58,6814
20010301|2000-12-21 03:00,21,102.58,102.58,102.55,102.57,6998
20010301|2000-12-21 03:30,21,102.57,102.58,102.55,102.57,9263
20010301|2000-12-21 04:00,21,102.57,102.58,102.54,102.54,6622
20010301|2000-12-21 04:30,21,102.54,102.54,102.51,102.51,9737
20010301|2000-12-21 05:00,21,102.51,102.51,102.49,102.5,7375
20010301|2000-12-21 05:30,21,102.5,102.52,102.5,102.52,4029
20010301|2000-12-21 06:00,21,102.51,102.53,102.51,102.53,3410
20010301|2000-12-21 06:30,21,102.53,102.55,102.53,102.55,4189
20010301|2000-12-21 07:00,21,102.54,102.56,102.54,102.56,9558
20010301|2000-12-21 07:30,21,102.56,102.57,102.54,102.54,9624
20010301|2000-12-21 08:00,21,102.54,102.57,102.53,102.57,13917
20010301|2000-12-21 08:30,21,102.57,102.57,102.52,102.55,9269
20010301|2000-12-21 09:00,21,102.56,102.57,102.54,102.55,3542
20010301|2000-12-21 09:30,21,102.55,102.55,102.53,102.53,4858
20010301|2000-12-21 10:00,21,102.53,102.53,102.48,102.48,11373
20010301|2000-12-21 10:30,21,102.48,102.5,102.46,102.47,4646
20010301|2000-12-21 11:00,21,102.48,102.48,102.47,102.48,2224
20010301|2000-12-21 11:30,21,102.48,102.5,102.48,102.5,1286
20010301|2000-12-22 01:00,22,102.51,102.53,102.5,102.53,2072
20010301|2000-12-22 01:30,22,102.53,102.55,102.52,102.55,3222
20010301|2000-12-22 02:00,22,102.55,102.55,102.52,102.53,2872
20010301|2000-12-22 02:30,22,102.53,102.53,102.51,102.53,3590
20010301|2000-12-22 03:00,22,102.53,102.54,102.52,102.53,768
20010301|2000-12-22 03:30,22,102.54,102.54,102.53,102.53,1444
20010301|2000-12-22 04:00,22,102.53,102.56,102.53,102.55,3714
20010301|2000-12-22 04:30,22,102.55,102.55,102.53,102.54,1669
20010301|2000-12-22 05:00,22,102.54,102.54,102.52,102.53,1885
20010301|2000-12-22 05:30,22,102.52,102.53,102.52,102.53,621
20010301|2000-12-22 06:00,22,102.52,102.53,102.52,102.52,2405
20010301|2000-12-22 06:30,22,102.52,102.52,102.51,102.52,1999
20010301|2000-12-22 07:00,22,102.52,102.52,102.49,102.49,2668
20010301|2000-12-22 07:30,22,102.49,102.52,102.49,102.52,3931
20010301|2000-12-22 08:00,22,102.51,102.53,102.5,102.51,3875
20010301|2000-12-22 08:30,22,102.49,102.52,102.49,102.52,1361
20010301|2000-12-22 09:00,22,102.52,102.53,102.52,102.53,482
20010301|2000-12-22 09:30,22,102.52,102.53,102.52,102.52,1206
20010301|2000-12-22 10:00,22,102.52,102.54,102.52,102.54,743
20010301|2000-12-22 10:30,22,102.55,102.55,102.51,102.55,1897
20010301|2000-12-22 11:00,22,102.54,102.56,102.54,102.54,407
20010301|2000-12-22 11:30,22,102.55,102.57,102.54,102.54,678
20010301|2000-12-27 02:00,27,102.56,102.57,102.55,102.56,3002
20010301|2000-12-27 02:30,27,102.57,102.6,102.57,102.58,1949
20010301|2000-12-27 03:00,27,102.58,102.58,102.57,102.58,1497
20010301|2000-12-27 03:30,27,102.58,102.62,102.58,102.61,4972
20010301|2000-12-27 04:00,27,102.61,102.61,102.6,102.61,3940
20010301|2000-12-27 04:30,27,102.61,102.62,102.59,102.6,1326
20010301|2000-12-27 05:00,27,102.6,102.61,102.6,102.6,1537
20010301|2000-12-27 05:30,27,102.59,102.61,102.59,102.6,512
20010301|2000-12-27 06:00,27,102.59,102.62,102.59,102.62,2071
20010301|2000-12-27 06:30,27,102.61,102.62,102.6,102.62,2218
20010301|2000-12-27 07:00,27,102.62,102.63,102.6,102.6,348
20010301|2000-12-27 07:30,27,102.61,102.61,102.6,102.61,1443
20010301|2000-12-27 08:00,27,102.61,102.61,102.6,102.6,330
20010301|2000-12-27 08:30,27,102.6,102.61,102.59,102.6,2407
20010301|2000-12-27 09:00,27,102.6,102.61,102.6,102.61,3126
20010301|2000-12-27 09:30,27,102.61,102.62,102.6,102.62,3047
20010301|2000-12-27 10:00,27,102.61,102.61,102.6,102.6,1698
20010301|2000-12-27 10:30,27,102.6,102.6,102.6,102.6,1082
20010301|2000-12-27 11:00,27,102.61,102.61,102.59,102.6,2323
20010301|2000-12-27 11:30,27,102.6,102.6,102.59,102.59,117
20010301|2000-12-28 01:00,28,102.6,102.6,102.55,102.55,916
20010301|2000-12-28 01:30,28,102.55,102.55,102.51,102.51,3913
20010301|2000-12-28 02:00,28,102.51,102.53,102.51,102.53,2738
20010301|2000-12-28 02:30,28,102.53,102.55,102.53,102.54,2078
20010301|2000-12-28 03:00,28,102.54,102.54,102.52,102.52,2325
20010301|2000-12-28 03:30,28,102.52,102.52,102.51,102.52,3452
20010301|2000-12-28 04:00,28,102.52,102.53,102.51,102.52,2332
20010301|2000-12-28 04:30,28,102.53,102.54,102.52,102.53,5780
20010301|2000-12-28 05:00,28,102.53,102.55,102.53,102.55,2537
20010301|2000-12-28 05:30,28,102.55,102.55,102.54,102.55,2611
20010301|2000-12-28 06:00,28,102.55,102.56,102.55,102.56,1896
20010301|2000-12-28 06:30,28,102.56,102.58,102.55,102.57,2893
20010301|2000-12-28 07:00,28,102.57,102.59,102.56,102.58,1414
20010301|2000-12-28 07:30,28,102.58,102.6,102.57,102.57,3663
20010301|2000-12-28 08:00,28,102.57,102.57,102.56,102.57,1054
20010301|2000-12-28 08:30,28,102.58,102.58,102.56,102.57,2066
20010301|2000-12-28 09:00,28,102.57,102.57,102.56,102.56,1681
20010301|2000-12-28 09:30,28,102.55,102.56,102.55,102.56,1702
20010301|2000-12-28 10:00,28,102.56,102.57,102.56,102.57,1127
20010301|2000-12-28 10:30,28,102.56,102.56,102.56,102.56,1422
20010301|2000-12-28 11:00,28,102.55,102.56,102.55,102.56,169
20010301|2000-12-28 11:30,28,102.57,102.58,102.57,102.58,60
20010301|2000-12-29 01:00,29,102.56,102.56,102.54,102.56,169
20010301|2000-12-29 01:30,29,102.56,102.59,102.56,102.57,1160
20010301|2000-12-29 02:00,29,102.57,102.57,102.56,102.56,303
20010301|2000-12-29 02:30,29,102.57,102.57,102.56,102.57,740
20010301|2000-12-29 03:00,29,102.57,102.62,102.57,102.61,3789
20010301|2000-12-29 03:30,29,102.61,102.62,102.6,102.62,2332
20010301|2000-12-29 04:00,29,102.61,102.62,102.61,102.62,2497
20010301|2000-12-29 04:30,29,102.61,102.63,102.61,102.63,1628
20010301|2000-12-29 05:00,29,102.63,102.64,102.63,102.64,3700
20010301|2000-12-29 05:30,29,102.64,102.66,102.64,102.64,5915
20010301|2000-12-29 06:00,29,102.64,102.65,102.63,102.65,1339
20010301|2000-12-29 06:30,29,102.66,102.67,102.66,102.67,1915
20010301|2000-12-29 07:00,29,102.67,102.67,102.65,102.66,1264
20010301|2000-12-29 07:30,29,102.67,102.71,102.66,102.67,467
20010301|2000-12-29 08:00,29,102.68,102.69,102.67,102.69,667
20010301|2000-12-29 08:30,29,102.68,102.73,102.68,102.72,1715
20010301|2000-12-29 09:00,29,102.7,102.7,102.68,102.69,730
20010301|2000-12-29 09:30,29,102.7,102.78,102.7,102.78,5766
20010301|2001-01-02 01:00,2,102.74,102.79,102.71,102.78,12703
20010301|2001-01-02 01:30,2,102.78,102.79,102.75,102.77,18061
20010301|2001-01-02 02:00,2,102.77,102.8,102.76,102.79,13216
20010301|2001-01-02 02:30,2,102.79,102.81,102.78,102.78,11095
20010301|2001-01-02 03:00,2,102.78,102.79,102.76,102.76,7632
20010301|2001-01-02 03:30,2,102.76,102.77,102.76,102.77,5657
20010301|2001-01-02 04:00,2,102.77,102.77,102.74,102.74,5934
20010301|2001-01-02 04:30,2,102.74,102.75,102.74,102.75,8201
20010301|2001-01-02 05:00,2,102.76,102.77,102.75,102.77,2471
20010301|2001-01-02 05:30,2,102.76,102.76,102.75,102.76,1958
20010301|2001-01-02 06:00,2,102.76,102.76,102.75,102.75,998
20010301|2001-01-02 06:30,2,102.75,102.76,102.74,102.76,2445
20010301|2001-01-02 07:00,2,102.76,102.77,102.75,102.76,4435
20010301|2001-01-02 07:30,2,102.76,102.78,102.76,102.77,2592
20010301|2001-01-02 08:00,2,102.77,102.79,102.77,102.77,4170
20010301|2001-01-02 08:30,2,102.77,102.78,102.76,102.78,5528
20010301|2001-01-02 09:00,2,102.78,102.84,102.78,102.82,20220
20010301|2001-01-02 09:30,2,102.82,102.94,102.82,102.94,29373
20010301|2001-01-02 10:00,2,102.94,102.94,102.88,102.9,19553
20010301|2001-01-02 10:30,2,102.9,102.91,102.89,102.9,6716
20010301|2001-01-02 11:00,2,102.9,102.95,102.89,102.95,3488
20010301|2001-01-02 11:30,2,102.95,102.97,102.93,102.94,3358
20010301|2001-01-03 01:00,3,102.95,102.96,102.92,102.95,12459
20010301|2001-01-03 01:30,3,102.95,103,102.95,102.96,14901
20010301|2001-01-03 02:00,3,102.96,102.98,102.94,102.94,16832
20010301|2001-01-03 02:30,3,102.94,102.95,102.92,102.93,15359
20010301|2001-01-03 03:00,3,102.93,102.94,102.89,102.9,11054
20010301|2001-01-03 03:30,3,102.89,102.93,102.89,102.92,7884
20010301|2001-01-03 04:00,3,102.92,102.92,102.89,102.9,9746
20010301|2001-01-03 04:30,3,102.9,102.91,102.86,102.9,18738
20010301|2001-01-03 05:00,3,102.9,102.91,102.88,102.9,16821
20010301|2001-01-03 05:30,3,102.9,102.92,102.89,102.89,10558
20010301|2001-01-03 06:00,3,102.9,102.95,102.89,102.95,13656
20010301|2001-01-03 06:30,3,102.95,102.96,102.93,102.94,14535
20010301|2001-01-03 07:00,3,102.94,102.95,102.88,102.89,15405
20010301|2001-01-03 07:30,3,102.89,102.9,102.84,102.84,25512
20010301|2001-01-03 08:00,3,102.85,102.86,102.83,102.86,20528
20010301|2001-01-03 08:30,3,102.86,102.88,102.82,102.88,19489
20010301|2001-01-03 09:00,3,102.87,102.88,102.82,102.85,22838
20010301|2001-01-03 09:30,3,102.84,102.86,102.83,102.85,8657
20010301|2001-01-03 10:00,3,102.85,102.9,102.85,102.89,7777
20010301|2001-01-03 10:30,3,102.89,102.92,102.88,102.9,5284
20010301|2001-01-03 11:00,3,102.89,102.91,102.88,102.9,1116
20010301|2001-01-03 11:30,3,102.9,102.91,102.88,102.89,2598
20010301|2001-01-04 01:00,4,102.86,102.9,102.79,102.88,43597
20010301|2001-01-04 01:30,4,102.88,102.95,102.88,102.92,36810
20010301|2001-01-04 02:00,4,102.92,102.96,102.92,102.92,27083
20010301|2001-01-04 02:30,4,102.93,102.94,102.91,102.92,20307
20010301|2001-01-04 03:00,4,102.91,102.93,102.89,102.92,15072
20010301|2001-01-04 03:30,4,102.92,102.94,102.92,102.94,14508
20010301|2001-01-04 04:00,4,102.94,102.97,102.92,102.96,23848
20010301|2001-01-04 04:30,4,102.96,102.98,102.95,102.96,19300
20010301|2001-01-04 05:00,4,102.96,102.99,102.95,102.99,14981
20010301|2001-01-04 05:30,4,102.98,102.99,102.91,102.92,28611
20010301|2001-01-04 06:00,4,102.91,102.91,102.89,102.9,9700
20010301|2001-01-04 06:30,4,102.9,102.92,102.88,102.92,10503
20010301|2001-01-04 07:00,4,102.92,102.92,102.9,102.92,11932
20010301|2001-01-04 07:30,4,102.92,102.98,102.91,102.97,18233
20010301|2001-01-04 08:00,4,102.97,102.99,102.95,102.98,33908
20010301|2001-01-04 08:30,4,102.98,102.98,102.94,102.96,24523
20010301|2001-01-04 09:00,4,102.97,102.98,102.95,102.97,13721
20010301|2001-01-04 09:30,4,102.96,103,102.96,102.96,15728
20010301|2001-01-04 10:00,4,102.96,102.98,102.96,102.97,11241
20010301|2001-01-04 10:30,4,102.97,102.99,102.97,102.97,6753
20010301|2001-01-04 11:00,4,102.97,102.98,102.97,102.97,1531
20010301|2001-01-04 11:30,4,102.98,103,102.97,103,1177
20010301|2001-01-05 01:00,5,103.02,103.12,103.02,103.11,34770
20010301|2001-01-05 01:30,5,103.1,103.13,103.09,103.11,22279
20010301|2001-01-05 02:00,5,103.1,103.11,103.08,103.09,16241
20010301|2001-01-05 02:30,5,103.08,103.11,103.08,103.08,15369
20010301|2001-01-05 03:00,5,103.09,103.1,103.08,103.09,11327
20010301|2001-01-05 03:30,5,103.09,103.12,103.09,103.1,22219
20010301|2001-01-05 04:00,5,103.1,103.12,103.1,103.1,12037
20010301|2001-01-05 04:30,5,103.1,103.11,103.09,103.1,10761
20010301|2001-01-05 05:00,5,103.1,103.11,103.09,103.1,6910
20010301|2001-01-05 05:30,5,103.09,103.11,103.09,103.1,5933
20010301|2001-01-05 06:00,5,103.11,103.12,103.1,103.11,17426
20010301|2001-01-05 06:30,5,103.11,103.12,103.1,103.12,7733
20010301|2001-01-05 07:00,5,103.11,103.13,103.09,103.1,13290
20010301|2001-01-05 07:30,5,103.1,103.14,103.04,103.11,57732
20010301|2001-01-05 08:00,5,103.11,103.11,103.07,103.07,26771
20010301|2001-01-05 08:30,5,103.07,103.18,103.07,103.13,46563
20010301|2001-01-05 09:00,5,103.12,103.14,103.09,103.1,24675
20010301|2001-01-05 09:30,5,103.1,103.11,103.09,103.1,19147
20010301|2001-01-05 10:00,5,103.11,103.13,103.1,103.13,12357
20010301|2001-01-05 10:30,5,103.13,103.14,103.12,103.12,4151
20010301|2001-01-05 11:00,5,103.12,103.13,103.11,103.12,3417
20010301|2001-01-05 11:30,5,103.11,103.12,103.1,103.12,620
20010301|2001-01-08 01:00,8,103.13,103.16,103.13,103.14,15430
20010301|2001-01-08 01:30,8,103.14,103.15,103.12,103.13,11015
20010301|2001-01-08 02:00,8,103.13,103.13,103.08,103.1,17981
20010301|2001-01-08 02:30,8,103.1,103.11,103.09,103.11,17355
20010301|2001-01-08 03:00,8,103.1,103.1,103.06,103.07,15852
20010301|2001-01-08 03:30,8,103.06,103.09,103.06,103.08,8302
20010301|2001-01-08 04:00,8,103.08,103.09,103.04,103.05,14897
20010301|2001-01-08 04:30,8,103.05,103.08,103.05,103.06,13271
20010301|2001-01-08 05:00,8,103.07,103.08,103.05,103.07,10404
20010301|2001-01-08 05:30,8,103.07,103.08,103.06,103.07,6154
20010301|2001-01-08 06:00,8,103.08,103.08,103.06,103.07,2413
20010301|2001-01-08 06:30,8,103.07,103.08,103.05,103.06,7824
20010301|2001-01-08 07:00,8,103.06,103.07,103.05,103.05,6622
20010301|2001-01-08 07:30,8,103.06,103.09,103.06,103.07,12086
20010301|2001-01-08 08:00,8,103.07,103.1,103.07,103.08,18229
20010301|2001-01-08 08:30,8,103.09,103.1,103.07,103.1,13811
20010301|2001-01-08 09:00,8,103.1,103.11,103.08,103.09,19568
20010301|2001-01-08 09:30,8,103.09,103.09,103.06,103.07,10054
20010301|2001-01-08 10:00,8,103.07,103.1,103.07,103.09,4689
20010301|2001-01-09 01:00,9,103.05,103.05,103.01,103.05,34215
20010301|2001-01-09 01:30,9,103.05,103.05,103.01,103.02,12245
20010301|2001-01-09 02:00,9,103.02,103.02,102.98,102.98,33545
20010301|2001-01-09 02:30,9,102.98,103.02,102.98,103.01,14719
20010301|2001-01-09 03:00,9,103.01,103.01,102.97,102.99,27140
20010301|2001-01-09 03:30,9,102.99,102.99,102.96,102.98,14734
20010301|2001-01-09 04:00,9,102.97,102.98,102.96,102.97,13708
20010301|2001-01-09 04:30,9,102.96,102.99,102.94,102.97,28635
20010301|2001-01-09 05:00,9,102.98,102.99,102.97,102.98,8262
20010301|2001-01-09 05:30,9,102.98,102.99,102.96,102.97,12208
20010301|2001-01-09 06:00,9,102.98,102.99,102.97,102.97,12382
20010301|2001-01-09 06:30,9,102.97,102.99,102.96,102.98,8109
20010301|2001-01-09 07:00,9,102.99,103,102.96,102.96,15475
20010301|2001-01-09 07:30,9,102.97,102.99,102.92,102.93,26612
20010301|2001-01-09 08:00,9,102.93,102.95,102.93,102.94,22603
20010301|2001-01-09 08:30,9,102.94,102.95,102.91,102.92,28488
20010301|2001-01-09 09:00,9,102.92,102.92,102.85,102.87,41801
20010301|2001-01-09 09:30,9,102.88,102.91,102.86,102.89,24793
20010301|2001-01-09 10:00,9,102.9,102.92,102.89,102.91,13226
20010301|2001-01-09 10:30,9,102.9,102.91,102.87,102.87,8657
20010301|2001-01-09 11:00,9,102.88,102.9,102.88,102.88,5976
20010301|2001-01-09 11:30,9,102.88,102.9,102.88,102.89,1294
20010301|2001-01-10 01:00,10,102.91,102.91,102.82,102.84,24473
20010301|2001-01-10 01:30,10,102.84,102.86,102.81,102.86,34728
20010301|2001-01-10 02:00,10,102.86,102.87,102.82,102.83,19734
20010301|2001-01-10 02:30,10,102.83,102.85,102.82,102.84,22010
20010301|2001-01-10 03:00,10,102.84,102.85,102.83,102.84,11267
20010301|2001-01-10 03:30,10,102.84,102.86,102.83,102.86,19904
20010301|2001-01-10 04:00,10,102.86,102.87,102.82,102.84,18379
20010301|2001-01-10 04:30,10,102.83,102.85,102.82,102.84,9537
20010301|2001-01-10 05:00,10,102.84,102.85,102.82,102.84,9752
20010301|2001-01-10 05:30,10,102.84,102.86,102.83,102.84,11963
20010301|2001-01-10 06:00,10,102.84,102.86,102.84,102.85,8327
20010301|2001-01-10 06:30,10,102.85,102.85,102.82,102.83,8632
20010301|2001-01-10 07:00,10,102.83,102.84,102.81,102.82,7787
20010301|2001-01-10 07:30,10,102.82,102.84,102.8,102.84,19670
20010301|2001-01-10 08:00,10,102.83,102.85,102.82,102.84,20930
20010301|2001-01-10 08:30,10,102.84,102.85,102.82,102.82,16515
20010301|2001-01-10 09:00,10,102.82,102.83,102.79,102.79,33974
20010301|2001-01-10 09:30,10,102.79,102.8,102.76,102.79,34310
20010301|2001-01-10 10:00,10,102.8,102.8,102.66,102.7,56491
20010301|2001-01-10 10:30,10,102.7,102.73,102.67,102.68,32551
20010301|2001-01-10 11:00,10,102.67,102.74,102.67,102.72,27336
20010301|2001-01-10 11:30,10,102.72,102.73,102.7,102.7,10709
20010301|2001-01-11 01:00,11,102.71,102.76,102.69,102.74,29618
20010301|2001-01-11 01:30,11,102.73,102.74,102.7,102.73,19978
20010301|2001-01-11 02:00,11,102.73,102.74,102.72,102.72,9558
20010301|2001-01-11 02:30,11,102.72,102.77,102.72,102.77,30088
20010301|2001-01-11 03:00,11,102.77,102.79,102.75,102.75,22418
20010301|2001-01-11 03:30,11,102.75,102.79,102.75,102.78,15229
20010301|2001-01-11 04:00,11,102.78,102.81,102.77,102.78,25972
20010301|2001-01-11 04:30,11,102.78,102.83,102.78,102.82,35645
20010301|2001-01-11 05:00,11,102.83,102.86,102.83,102.84,44890
20010301|2001-01-11 05:30,11,102.84,102.84,102.81,102.81,14943
20010301|2001-01-11 06:00,11,102.81,102.83,102.79,102.81,24793
20010301|2001-01-11 06:30,11,102.82,102.87,102.8,102.87,27551
20010301|2001-01-11 07:00,11,102.86,102.88,102.84,102.85,23674
20010301|2001-01-11 07:30,11,102.85,102.85,102.81,102.81,26646
20010301|2001-01-11 08:00,11,102.81,102.85,102.81,102.83,20601
20010301|2001-01-11 08:30,11,102.83,102.83,102.78,102.79,32617
20010301|2001-01-11 09:00,11,102.79,102.82,102.78,102.79,27537
20010301|2001-01-11 09:30,11,102.79,102.82,102.78,102.81,19794
20010301|2001-01-11 10:00,11,102.81,102.82,102.78,102.79,12904
20010301|2001-01-11 10:30,11,102.79,102.81,102.76,102.8,15674
20010301|2001-01-11 11:00,11,102.81,102.81,102.76,102.76,12386
20010301|2001-01-11 11:30,11,102.76,102.78,102.75,102.78,7548
20010301|2001-01-12 01:00,12,102.77,102.78,102.7,102.7,24279
20010301|2001-01-12 01:30,12,102.7,102.76,102.7,102.76,23494
20010301|2001-01-12 02:00,12,102.76,102.77,102.74,102.76,19971
20010301|2001-01-12 02:30,12,102.75,102.76,102.74,102.75,13517
20010301|2001-01-12 03:00,12,102.74,102.75,102.73,102.74,8349
20010301|2001-01-12 03:30,12,102.74,102.76,102.74,102.74,11354
20010301|2001-01-12 04:00,12,102.74,102.78,102.74,102.77,12691
20010301|2001-01-12 04:30,12,102.76,102.78,102.76,102.77,6575
20010301|2001-01-12 05:00,12,102.77,102.78,102.75,102.75,8908
20010301|2001-01-12 05:30,12,102.76,102.78,102.76,102.78,7739
20010301|2001-01-12 06:00,12,102.77,102.78,102.76,102.77,4793
20010301|2001-01-12 06:30,12,102.76,102.77,102.73,102.74,10572
20010301|2001-01-12 07:00,12,102.73,102.75,102.69,102.69,17032
20010301|2001-01-12 07:30,12,102.69,102.7,102.64,102.65,74270
20010301|2001-01-12 08:00,12,102.65,102.66,102.58,102.66,79388
20010301|2001-01-12 08:30,12,102.66,102.68,102.63,102.66,37566
20010301|2001-01-12 09:00,12,102.66,102.68,102.64,102.65,20345
20010301|2001-01-12 09:30,12,102.65,102.66,102.62,102.63,22472
20010301|2001-01-12 10:00,12,102.63,102.63,102.58,102.59,23520
20010301|2001-01-12 10:30,12,102.59,102.63,102.58,102.63,12281
20010301|2001-01-12 11:00,12,102.62,102.65,102.61,102.65,4272
20010301|2001-01-12 11:30,12,102.65,102.65,102.62,102.63,3684
20010301|2001-01-15 01:00,15,102.62,102.62,102.54,102.55,19035
20010301|2001-01-15 01:30,15,102.56,102.6,102.55,102.59,20237
20010301|2001-01-15 02:00,15,102.58,102.61,102.58,102.61,12405
20010301|2001-01-15 02:30,15,102.62,102.64,102.6,102.62,19604
20010301|2001-01-15 03:00,15,102.62,102.65,102.62,102.64,10613
20010301|2001-01-15 03:30,15,102.64,102.64,102.61,102.62,9415
20010301|2001-01-15 04:00,15,102.63,102.66,102.63,102.65,13606
20010301|2001-01-15 04:30,15,102.65,102.66,102.65,102.65,6948
20010301|2001-01-15 05:00,15,102.65,102.66,102.64,102.65,7652
20010301|2001-01-15 05:30,15,102.65,102.65,102.63,102.64,6020
20010301|2001-01-15 06:00,15,102.64,102.66,102.64,102.65,4672
20010301|2001-01-15 06:30,15,102.65,102.67,102.65,102.67,3655
20010301|2001-01-15 07:00,15,102.66,102.68,102.66,102.67,7213
20010301|2001-01-15 07:30,15,102.67,102.67,102.66,102.66,525
20010301|2001-01-15 08:00,15,102.66,102.67,102.65,102.65,6128
20010301|2001-01-15 08:30,15,102.64,102.65,102.63,102.63,11610
20010301|2001-01-15 09:00,15,102.64,102.66,102.64,102.65,6622
20010301|2001-01-15 09:30,15,102.66,102.66,102.64,102.64,4601
20010301|2001-01-15 10:00,15,102.64,102.64,102.63,102.64,2195
20010301|2001-01-15 10:30,15,102.64,102.65,102.64,102.64,1046
20010301|2001-01-15 11:00,15,102.64,102.65,102.64,102.65,259
20010301|2001-01-15 11:30,15,102.65,102.66,102.65,102.65,606
20010301|2001-01-16 01:00,16,102.66,102.72,102.66,102.71,20785
20010301|2001-01-16 01:30,16,102.71,102.76,102.7,102.74,35823
20010301|2001-01-16 02:00,16,102.74,102.76,102.72,102.75,15364
20010301|2001-01-16 02:30,16,102.75,102.77,102.75,102.75,19374
20010301|2001-01-16 03:00,16,102.75,102.76,102.74,102.75,11525
20010301|2001-01-16 03:30,16,102.75,102.76,102.74,102.75,8538
20010301|2001-01-16 04:00,16,102.76,102.76,102.72,102.73,14349
20010301|2001-01-16 04:30,16,102.73,102.75,102.73,102.73,4456
20010301|2001-01-16 05:00,16,102.74,102.76,102.73,102.74,6892
20010301|2001-01-16 05:30,16,102.74,102.76,102.74,102.74,5112
20010301|2001-01-16 06:00,16,102.75,102.75,102.73,102.74,5578
20010301|2001-01-16 06:30,16,102.73,102.75,102.73,102.75,5970
20010301|2001-01-16 07:00,16,102.75,102.75,102.72,102.74,14725
20010301|2001-01-16 07:30,16,102.74,102.74,102.71,102.74,22457
20010301|2001-01-16 08:00,16,102.73,102.73,102.7,102.72,16633
20010301|2001-01-16 08:30,16,102.72,102.73,102.69,102.69,21961
20010301|2001-01-16 09:00,16,102.68,102.7,102.67,102.69,24418
20010301|2001-01-16 09:30,16,102.69,102.7,102.68,102.68,26484
20010301|2001-01-16 10:00,16,102.68,102.68,102.64,102.65,24623
20010301|2001-01-16 10:30,16,102.64,102.66,102.63,102.64,11222
20010301|2001-01-16 11:00,16,102.64,102.66,102.63,102.66,4693
20010301|2001-01-16 11:30,16,102.66,102.67,102.65,102.67,2880
20010301|2001-01-17 01:00,17,102.65,102.67,102.62,102.65,15798
20010301|2001-01-17 01:30,17,102.65,102.66,102.64,102.66,11014
20010301|2001-01-17 02:00,17,102.66,102.67,102.63,102.64,19166
20010301|2001-01-17 02:30,17,102.64,102.65,102.63,102.64,8451
20010301|2001-01-17 03:00,17,102.64,102.64,102.62,102.63,13464
20010301|2001-01-17 03:30,17,102.63,102.65,102.63,102.63,7917
20010301|2001-01-17 04:00,17,102.63,102.64,102.61,102.62,21782
20010301|2001-01-17 04:30,17,102.62,102.63,102.6,102.6,10730
20010301|2001-01-17 05:00,17,102.61,102.62,102.6,102.61,12964
20010301|2001-01-17 05:30,17,102.6,102.63,102.6,102.62,7615
20010301|2001-01-17 06:00,17,102.63,102.63,102.61,102.62,5781
20010301|2001-01-17 06:30,17,102.62,102.62,102.61,102.62,7296
20010301|2001-01-17 07:00,17,102.62,102.64,102.61,102.63,11217
20010301|2001-01-17 07:30,17,102.63,102.63,102.57,102.61,47180
20010301|2001-01-17 08:00,17,102.61,102.65,102.6,102.62,33206
20010301|2001-01-17 08:30,17,102.62,102.64,102.6,102.63,26488
20010301|2001-01-17 09:00,17,102.63,102.64,102.6,102.6,51166
20010301|2001-01-17 09:30,17,102.61,102.62,102.58,102.61,28496
20010301|2001-01-17 10:00,17,102.61,102.63,102.6,102.61,15212
20010301|2001-01-17 10:30,17,102.61,102.62,102.59,102.61,24494
20010301|2001-01-17 11:00,17,102.61,102.64,102.6,102.64,5867
20010301|2001-01-17 11:30,17,102.64,102.68,102.64,102.68,11063
20010301|2001-01-18 01:00,18,102.72,102.74,102.69,102.7,26221
20010301|2001-01-18 01:30,18,102.7,102.7,102.68,102.7,13724
20010301|2001-01-18 02:00,18,102.7,102.74,102.7,102.74,24587
20010301|2001-01-18 02:30,18,102.73,102.74,102.7,102.7,12121
20010301|2001-01-18 03:00,18,102.7,102.71,102.69,102.71,6562
20010301|2001-01-18 03:30,18,102.7,102.72,102.69,102.69,19324
20010301|2001-01-18 04:00,18,102.7,102.72,102.7,102.71,12667
20010301|2001-01-18 04:30,18,102.71,102.73,102.71,102.72,12516
20010301|2001-01-18 05:00,18,102.71,102.72,102.7,102.71,5105
20010301|2001-01-18 05:30,18,102.71,102.72,102.71,102.71,5501
20010301|2001-01-18 06:00,18,102.72,102.72,102.7,102.71,5527
20010301|2001-01-18 06:30,18,102.71,102.72,102.69,102.71,24893
20010301|2001-01-18 07:00,18,102.71,102.72,102.69,102.69,15377
20010301|2001-01-18 07:30,18,102.69,102.7,102.64,102.64,54698
20010301|2001-01-18 08:00,18,102.64,102.64,102.58,102.59,51921
20010301|2001-01-18 08:30,18,102.59,102.65,102.59,102.65,25240
20010301|2001-01-18 09:00,18,102.66,102.74,102.66,102.72,93509
20010301|2001-01-18 09:30,18,102.72,102.76,102.72,102.73,51492
20010301|2001-01-18 10:00,18,102.73,102.75,102.71,102.74,26289
20010301|2001-01-18 10:30,18,102.74,102.76,102.72,102.73,9313
20010301|2001-01-18 11:00,18,102.74,102.74,102.7,102.71,10256
20010301|2001-01-18 11:30,18,102.71,102.74,102.71,102.73,6385
20010301|2001-01-19 01:00,19,102.71,102.82,102.71,102.82,58718
20010301|2001-01-19 01:30,19,102.81,102.85,102.8,102.82,37591
20010301|2001-01-19 02:00,19,102.79,102.81,102.78,102.8,40965
20010301|2001-01-19 02:30,19,102.81,102.81,102.78,102.78,17634
20010301|2001-01-19 03:00,19,102.78,102.79,102.77,102.79,11020
20010301|2001-01-19 03:30,19,102.79,102.79,102.77,102.79,14589
20010301|2001-01-19 04:00,19,102.79,102.79,102.78,102.78,13104
20010301|2001-01-19 04:30,19,102.78,102.79,102.77,102.78,8518
20010301|2001-01-19 05:00,19,102.78,102.79,102.76,102.77,14992
20010301|2001-01-19 05:30,19,102.77,102.77,102.75,102.77,8119
20010301|2001-01-19 06:00,19,102.77,102.77,102.74,102.77,16685
20010301|2001-01-19 06:30,19,102.76,102.78,102.73,102.74,16262
20010301|2001-01-19 07:00,19,102.73,102.76,102.72,102.74,17484
20010301|2001-01-19 07:30,19,102.75,102.78,102.73,102.74,26442
20010301|2001-01-19 08:00,19,102.75,102.76,102.73,102.74,24292
20010301|2001-01-19 08:30,19,102.74,102.81,102.74,102.79,31506
20010301|2001-01-19 09:00,19,102.79,102.82,102.77,102.78,43890
20010301|2001-01-19 09:30,19,102.78,102.8,102.75,102.77,28554
20010301|2001-01-19 10:00,19,102.77,102.79,102.76,102.77,19524
20010301|2001-01-19 10:30,19,102.77,102.78,102.76,102.77,7270
20010301|2001-01-19 11:00,19,102.76,102.77,102.74,102.75,12942
20010301|2001-01-19 11:30,19,102.76,102.78,102.74,102.77,3350
20010301|2001-01-22 01:00,22,102.73,102.77,102.73,102.74,13686
20010301|2001-01-22 01:30,22,102.73,102.76,102.73,102.76,6745
20010301|2001-01-22 02:00,22,102.76,102.79,102.76,102.78,14587
20010301|2001-01-22 02:30,22,102.77,102.78,102.76,102.76,14393
20010301|2001-01-22 03:00,22,102.76,102.76,102.7,102.72,41512
20010301|2001-01-22 03:30,22,102.72,102.73,102.71,102.72,9999
20010301|2001-01-22 04:00,22,102.72,102.73,102.71,102.71,9950
20010301|2001-01-22 04:30,22,102.72,102.73,102.71,102.72,12020
20010301|2001-01-22 05:00,22,102.72,102.72,102.71,102.72,844
20010301|2001-01-22 05:30,22,102.71,102.73,102.71,102.72,3466
20010301|2001-01-22 06:00,22,102.72,102.73,102.71,102.73,4052
20010301|2001-01-22 06:30,22,102.72,102.74,102.71,102.72,13321
20010301|2001-01-22 07:00,22,102.72,102.73,102.71,102.72,6103
20010301|2001-01-22 07:30,22,102.72,102.73,102.72,102.73,8041
20010301|2001-01-22 08:00,22,102.73,102.74,102.71,102.72,13882
20010301|2001-01-22 08:30,22,102.73,102.75,102.72,102.74,13364
20010301|2001-01-22 09:00,22,102.74,102.75,102.72,102.74,16215
20010301|2001-01-22 09:30,22,102.73,102.74,102.7,102.71,12068
20010301|2001-01-22 10:00,22,102.71,102.72,102.69,102.71,18661
20010301|2001-01-22 10:30,22,102.71,102.73,102.7,102.73,6063
20010301|2001-01-22 11:00,22,102.73,102.73,102.71,102.72,3331
20010301|2001-01-22 11:30,22,102.73,102.73,102.71,102.72,2526
20010301|2001-01-23 01:00,23,102.7,102.73,102.69,102.71,7422
20010301|2001-01-23 01:30,23,102.7,102.7,102.67,102.69,17581
20010301|2001-01-23 02:00,23,102.7,102.71,102.69,102.71,13075
20010301|2001-01-23 02:30,23,102.71,102.73,102.71,102.73,6724
20010301|2001-01-23 03:00,23,102.72,102.74,102.72,102.74,12170
20010301|2001-01-23 03:30,23,102.74,102.75,102.73,102.74,4756
20010301|2001-01-23 04:00,23,102.73,102.74,102.72,102.72,10068
20010301|2001-01-23 04:30,23,102.73,102.74,102.72,102.74,5077
20010301|2001-01-23 05:00,23,102.74,102.75,102.73,102.75,6493
20010301|2001-01-23 05:30,23,102.75,102.76,102.74,102.75,7526
20010301|2001-01-23 06:00,23,102.75,102.75,102.74,102.75,3796
20010301|2001-01-23 06:30,23,102.76,102.76,102.74,102.74,4394
20010301|2001-01-23 07:00,23,102.74,102.74,102.73,102.74,4788
20010301|2001-01-23 07:30,23,102.74,102.76,102.74,102.76,16346
20010301|2001-01-23 08:00,23,102.76,102.78,102.75,102.76,29184
20010301|2001-01-23 08:30,23,102.77,102.78,102.76,102.77,19060
20010301|2001-01-23 09:00,23,102.78,102.79,102.77,102.77,22866
20010301|2001-01-23 09:30,23,102.78,102.78,102.76,102.76,3455
20010301|2001-01-23 10:00,23,102.76,102.78,102.75,102.75,7556
20010301|2001-01-23 10:30,23,102.75,102.76,102.75,102.76,3760
20010301|2001-01-23 11:00,23,102.76,102.76,102.75,102.75,868
20010301|2001-01-23 11:30,23,102.76,102.76,102.74,102.75,5548
20010301|2001-01-24 01:00,24,102.67,102.67,102.62,102.65,40388
20010301|2001-01-24 01:30,24,102.64,102.67,102.63,102.65,29334
20010301|2001-01-24 02:00,24,102.65,102.66,102.63,102.64,11457
20010301|2001-01-24 02:30,24,102.64,102.64,102.62,102.63,13067
20010301|2001-01-24 03:00,24,102.62,102.62,102.58,102.6,47172
20010301|2001-01-24 03:30,24,102.61,102.63,102.59,102.61,20500
20010301|2001-01-24 04:00,24,102.61,102.61,102.58,102.6,12738
20010301|2001-01-24 04:30,24,102.6,102.62,102.6,102.61,9890
20010301|2001-01-24 05:00,24,102.61,102.62,102.59,102.6,7976
20010301|2001-01-24 05:30,24,102.6,102.6,102.59,102.59,6987
20010301|2001-01-24 06:00,24,102.6,102.6,102.53,102.54,27806
20010301|2001-01-24 06:30,24,102.54,102.56,102.53,102.56,24365
20010301|2001-01-24 07:00,24,102.55,102.57,102.54,102.54,16463
20010301|2001-01-24 07:30,24,102.54,102.58,102.53,102.57,19038
20010301|2001-01-24 08:00,24,102.58,102.58,102.54,102.55,20285
20010301|2001-01-24 08:30,24,102.55,102.6,102.55,102.57,33063
20010301|2001-01-24 09:00,24,102.57,102.61,102.56,102.61,19890
20010301|2001-01-24 09:30,24,102.6,102.6,102.58,102.58,16947
20010301|2001-01-24 10:00,24,102.58,102.61,102.57,102.6,11626
20010301|2001-01-24 10:30,24,102.6,102.62,102.6,102.61,4031
20010301|2001-01-24 11:00,24,102.61,102.62,102.6,102.61,2508
20010301|2001-01-24 11:30,24,102.61,102.61,102.59,102.6,4252
20010301|2001-01-25 01:00,25,102.62,102.63,102.56,102.56,13450
20010301|2001-01-25 01:30,25,102.56,102.57,102.54,102.56,16166
20010301|2001-01-25 02:00,25,102.56,102.59,102.56,102.57,10814
20010301|2001-01-25 02:30,25,102.57,102.57,102.54,102.56,12103
20010301|2001-01-25 03:00,25,102.56,102.58,102.56,102.58,13083
20010301|2001-01-25 03:30,25,102.57,102.58,102.57,102.57,5550
20010301|2001-01-25 04:00,25,102.57,102.58,102.55,102.57,7703
20010301|2001-01-25 04:30,25,102.57,102.58,102.54,102.54,10443
20010301|2001-01-25 05:00,25,102.54,102.56,102.5,102.5,29218
20010301|2001-01-25 05:30,25,102.5,102.5,102.46,102.48,42199
20010301|2001-01-25 06:00,25,102.48,102.49,102.45,102.48,17468
20010301|2001-01-25 06:30,25,102.48,102.51,102.46,102.5,22073
20010301|2001-01-25 07:00,25,102.51,102.53,102.48,102.52,17988
20010301|2001-01-25 07:30,25,102.52,102.53,102.48,102.52,46955
20010301|2001-01-25 08:00,25,102.51,102.54,102.5,102.54,21070
20010301|2001-01-25 08:30,25,102.54,102.55,102.5,102.5,28025
20010301|2001-01-25 09:00,25,102.51,102.53,102.42,102.46,76439
20010301|2001-01-25 09:30,25,102.46,102.46,102.4,102.44,66735
20010301|2001-01-25 10:00,25,102.44,102.51,102.44,102.47,47044
20010301|2001-01-25 10:30,25,102.47,102.57,102.47,102.49,42432
20010301|2001-01-25 11:00,25,102.49,102.52,102.49,102.5,6041
20010301|2001-01-25 11:30,25,102.51,102.54,102.5,102.52,10664
20010301|2001-01-26 01:00,26,102.57,102.59,102.55,102.58,26526
20010301|2001-01-26 01:30,26,102.58,102.59,102.57,102.57,8192
20010301|2001-01-26 02:00,26,102.57,102.58,102.56,102.57,14807
20010301|2001-01-26 02:30,26,102.57,102.59,102.57,102.57,12321
20010301|2001-01-26 03:00,26,102.57,102.59,102.56,102.56,13147
20010301|2001-01-26 03:30,26,102.55,102.57,102.51,102.55,41899
20010301|2001-01-26 04:00,26,102.55,102.58,102.55,102.57,17128
20010301|2001-01-26 04:30,26,102.58,102.59,102.55,102.56,19132
20010301|2001-01-26 05:00,26,102.56,102.57,102.55,102.56,3659
20010301|2001-01-26 05:30,26,102.56,102.57,102.54,102.54,12162
20010301|2001-01-26 06:00,26,102.54,102.56,102.54,102.56,5238
20010301|2001-01-26 06:30,26,102.55,102.56,102.54,102.55,5632
20010301|2001-01-26 07:00,26,102.55,102.57,102.52,102.54,11489
20010301|2001-01-26 07:30,26,102.52,102.57,102.52,102.54,17501
20010301|2001-01-26 08:00,26,102.55,102.56,102.53,102.55,12375
20010301|2001-01-26 08:30,26,102.56,102.56,102.53,102.53,9798
20010301|2001-01-26 09:00,26,102.54,102.54,102.51,102.53,15885
20010301|2001-01-26 09:30,26,102.52,102.54,102.51,102.51,11492
20010301|2001-01-26 10:00,26,102.51,102.52,102.47,102.49,10500
20010301|2001-01-26 10:30,26,102.48,102.49,102.46,102.48,6794
20010301|2001-01-26 11:00,26,102.47,102.48,102.45,102.46,3677
20010301|2001-01-26 11:30,26,102.46,102.47,102.45,102.47,3329
20010301|2001-01-29 01:00,29,102.46,102.5,102.45,102.49,10003
20010301|2001-01-29 01:30,29,102.49,102.52,102.49,102.52,8597
20010301|2001-01-29 02:00,29,102.51,102.57,102.51,102.55,17830
20010301|2001-01-29 02:30,29,102.56,102.58,102.55,102.57,15030
20010301|2001-01-29 03:00,29,102.57,102.58,102.56,102.57,5436
20010301|2001-01-29 03:30,29,102.57,102.58,102.56,102.57,9059
20010301|2001-01-29 04:00,29,102.56,102.56,102.55,102.55,6858
20010301|2001-01-29 04:30,29,102.55,102.57,102.55,102.56,6582
20010301|2001-01-29 05:00,29,102.56,102.56,102.54,102.56,3828
20010301|2001-01-29 05:30,29,102.56,102.57,102.55,102.55,5119
20010301|2001-01-29 06:00,29,102.55,102.56,102.55,102.55,2390
20010301|2001-01-29 06:30,29,102.56,102.56,102.55,102.55,3497
20010301|2001-01-29 07:00,29,102.55,102.56,102.54,102.55,3736
20010301|2001-01-29 07:30,29,102.55,102.55,102.52,102.54,8936
20010301|2001-01-29 08:00,29,102.54,102.57,102.54,102.57,12098
20010301|2001-01-29 08:30,29,102.57,102.58,102.56,102.57,7834
20010301|2001-01-29 09:00,29,102.57,102.58,102.56,102.57,4177
20010301|2001-01-29 09:30,29,102.56,102.57,102.55,102.56,11608
20010301|2001-01-29 10:00,29,102.56,102.56,102.54,102.55,9147
20010301|2001-01-29 10:30,29,102.54,102.55,102.53,102.54,3335
20010301|2001-01-29 11:00,29,102.53,102.55,102.53,102.55,1114
20010301|2001-01-29 11:30,29,102.54,102.56,102.54,102.56,1498
20010301|2001-01-30 01:00,30,102.53,102.54,102.52,102.53,6530
20010301|2001-01-30 01:30,30,102.53,102.57,102.53,102.56,9230
20010301|2001-01-30 02:00,30,102.57,102.61,102.56,102.61,19335
20010301|2001-01-30 02:30,30,102.61,102.61,102.57,102.57,16393
20010301|2001-01-30 03:00,30,102.57,102.58,102.56,102.58,9984
20010301|2001-01-30 03:30,30,102.58,102.59,102.56,102.58,12746
20010301|2001-01-30 04:00,30,102.57,102.59,102.57,102.57,9167
20010301|2001-01-30 04:30,30,102.58,102.6,102.58,102.59,8177
20010301|2001-01-30 05:00,30,102.59,102.6,102.58,102.59,3766
20010301|2001-01-30 05:30,30,102.59,102.6,102.58,102.59,4951
20010301|2001-01-30 06:00,30,102.59,102.6,102.58,102.59,3418
20010301|2001-01-30 06:30,30,102.59,102.61,102.59,102.6,4107
20010301|2001-01-30 07:00,30,102.6,102.61,102.6,102.61,7892
20010301|2001-01-30 07:30,30,102.61,102.62,102.6,102.61,12826
20010301|2001-01-30 08:00,30,102.61,102.66,102.61,102.65,29070
20010301|2001-01-30 08:30,30,102.64,102.7,102.63,102.7,23559
20010301|2001-01-30 09:00,30,102.69,102.69,102.66,102.69,43945
20010301|2001-01-30 09:30,30,102.68,102.69,102.67,102.67,20953
20010301|2001-01-30 10:00,30,102.67,102.7,102.67,102.69,6732
20010301|2001-01-30 10:30,30,102.69,102.7,102.68,102.7,5886
20010301|2001-01-30 11:00,30,102.69,102.71,102.69,102.7,7985
20010301|2001-01-30 11:30,30,102.71,102.71,102.69,102.71,4804
20010301|2001-01-31 01:00,31,102.73,102.75,102.72,102.73,17830
20010301|2001-01-31 01:30,31,102.73,102.78,102.73,102.76,15475
20010301|2001-01-31 02:00,31,102.76,102.77,102.74,102.76,13416
20010301|2001-01-31 02:30,31,102.76,102.76,102.73,102.74,11502
20010301|2001-01-31 03:00,31,102.74,102.74,102.72,102.73,10041
20010301|2001-01-31 03:30,31,102.74,102.76,102.72,102.75,15364
20010301|2001-01-31 04:00,31,102.76,102.77,102.74,102.75,27362
20010301|2001-01-31 04:30,31,102.75,102.77,102.75,102.76,14769
20010301|2001-01-31 05:00,31,102.76,102.77,102.75,102.76,8260
20010301|2001-01-31 05:30,31,102.76,102.77,102.75,102.76,5852
20010301|2001-01-31 06:00,31,102.76,102.77,102.75,102.76,5865
20010301|2001-01-31 06:30,31,102.76,102.78,102.76,102.77,11808
20010301|2001-01-31 07:00,31,102.78,102.8,102.76,102.79,15602
20010301|2001-01-31 07:30,31,102.79,102.82,102.77,102.79,44330
20010301|2001-01-31 08:00,31,102.78,102.8,102.77,102.77,16082
20010301|2001-01-31 08:30,31,102.77,102.78,102.75,102.77,21624
20010301|2001-01-31 09:00,31,102.77,102.77,102.74,102.76,30259
20010301|2001-01-31 09:30,31,102.76,102.77,102.75,102.76,6382
20010301|2001-01-31 10:00,31,102.76,102.78,102.76,102.77,9648
20010301|2001-01-31 10:30,31,102.77,102.78,102.77,102.77,7474
20010301|2001-01-31 11:00,31,102.77,102.78,102.76,102.76,6380
20010301|2001-01-31 11:30,31,102.76,102.76,102.74,102.74,8100
20010301|2001-02-01 01:00,1,102.85,102.86,102.83,102.84,34457
20010301|2001-02-01 01:30,1,102.84,102.86,102.81,102.82,22235
20010301|2001-02-01 02:00,1,102.82,102.83,102.79,102.81,21247
20010301|2001-02-01 02:30,1,102.82,102.84,102.82,102.82,27224
20010301|2001-02-01 03:00,1,102.82,102.84,102.82,102.83,13812
20010301|2001-02-01 03:30,1,102.83,102.83,102.81,102.82,13548
20010301|2001-02-01 04:00,1,102.82,102.83,102.8,102.82,14231
20010301|2001-02-01 04:30,1,102.81,102.83,102.81,102.83,10903
20010301|2001-02-01 05:00,1,102.82,102.83,102.81,102.82,5988
20010301|2001-02-01 05:30,1,102.82,102.83,102.81,102.81,3162
20010301|2001-02-01 06:00,1,102.82,102.83,102.81,102.82,5227
20010301|2001-02-01 06:30,1,102.82,102.84,102.8,102.83,16331
20010301|2001-02-01 07:00,1,102.83,102.84,102.82,102.83,9079
20010301|2001-02-01 07:30,1,102.83,102.88,102.79,102.81,51127
20010301|2001-02-01 08:00,1,102.82,102.83,102.79,102.81,19376
20010301|2001-02-01 08:30,1,102.81,102.83,102.79,102.82,19403
20010301|2001-02-01 09:00,1,102.83,102.84,102.76,102.77,44451
20010301|2001-02-01 09:30,1,102.77,102.79,102.76,102.79,20745
20010301|2001-02-01 10:00,1,102.79,102.79,102.72,102.72,26491
20010301|2001-02-01 10:30,1,102.72,102.74,102.69,102.69,18558
20010301|2001-02-01 11:00,1,102.69,102.72,102.69,102.71,8331
20010301|2001-02-01 11:30,1,102.71,102.73,102.7,102.72,5999
20010301|2001-02-02 01:00,2,102.7,102.73,102.7,102.71,10056
20010301|2001-02-02 01:30,2,102.71,102.72,102.69,102.72,16308
20010301|2001-02-02 02:00,2,102.72,102.74,102.71,102.73,20407
20010301|2001-02-02 02:30,2,102.74,102.74,102.71,102.73,14138
20010301|2001-02-02 03:00,2,102.73,102.74,102.72,102.73,9563
20010301|2001-02-02 03:30,2,102.74,102.75,102.73,102.74,14361
20010301|2001-02-02 04:00,2,102.74,102.75,102.73,102.74,9169
20010301|2001-02-02 04:30,2,102.74,102.75,102.73,102.74,14667
20010301|2001-02-02 05:00,2,102.74,102.77,102.74,102.77,16066
20010301|2001-02-02 05:30,2,102.76,102.76,102.75,102.76,8667
20010301|2001-02-02 06:00,2,102.76,102.76,102.75,102.75,3187
20010301|2001-02-02 06:30,2,102.75,102.76,102.75,102.76,4501
20010301|2001-02-02 07:00,2,102.76,102.78,102.69,102.73,19051
20010301|2001-02-02 07:30,2,102.72,102.75,102.68,102.68,66110
20010301|2001-02-02 08:00,2,102.69,102.73,102.68,102.7,51124
20010301|2001-02-02 08:30,2,102.7,102.71,102.66,102.67,43547
20010301|2001-02-02 09:00,2,102.67,102.67,102.62,102.63,55952
20010301|2001-02-02 09:30,2,102.63,102.7,102.63,102.7,30151
20010301|2001-02-02 10:00,2,102.69,102.71,102.67,102.7,15024
20010301|2001-02-02 10:30,2,102.7,102.72,102.69,102.71,6222
20010301|2001-02-02 11:00,2,102.71,102.71,102.69,102.69,2465
20010301|2001-02-02 11:30,2,102.68,102.69,102.67,102.69,1388
20010301|2001-02-05 01:00,5,102.69,102.74,102.68,102.72,13751
20010301|2001-02-05 01:30,5,102.72,102.72,102.7,102.72,9569
20010301|2001-02-05 02:00,5,102.72,102.72,102.7,102.72,5146
20010301|2001-02-05 02:30,5,102.72,102.73,102.7,102.71,9964
20010301|2001-02-05 03:00,5,102.72,102.73,102.72,102.73,6701
20010301|2001-02-05 03:30,5,102.73,102.73,102.71,102.72,7621
20010301|2001-02-05 04:00,5,102.72,102.74,102.72,102.72,9583
20010301|2001-02-05 04:30,5,102.72,102.72,102.71,102.72,6417
20010301|2001-02-05 05:00,5,102.72,102.73,102.71,102.73,6563
20010301|2001-02-05 05:30,5,102.72,102.74,102.72,102.73,4251
20010301|2001-02-05 06:00,5,102.73,102.74,102.71,102.74,5432
20010301|2001-02-05 06:30,5,102.74,102.74,102.73,102.73,6162
20010301|2001-02-05 07:00,5,102.74,102.74,102.73,102.74,1680
20010301|2001-02-05 07:30,5,102.74,102.74,102.71,102.72,11532
20010301|2001-02-05 08:00,5,102.72,102.73,102.71,102.72,4286
20010301|2001-02-05 08:30,5,102.72,102.73,102.7,102.71,7015
20010301|2001-02-05 09:00,5,102.7,102.73,102.69,102.71,16152
20010301|2001-02-05 09:30,5,102.71,102.74,102.71,102.74,6357
20010301|2001-02-05 10:00,5,102.74,102.74,102.72,102.73,7984
20010301|2001-02-05 10:30,5,102.73,102.74,102.73,102.74,2457
20010301|2001-02-05 11:00,5,102.73,102.73,102.73,102.73,2009
20010301|2001-02-05 11:30,5,102.73,102.74,102.73,102.74,3468
20010301|2001-02-06 01:00,6,102.74,102.75,102.72,102.75,10884
20010301|2001-02-06 01:30,6,102.74,102.75,102.7,102.72,17190
20010301|2001-02-06 02:00,6,102.72,102.73,102.71,102.73,11860
20010301|2001-02-06 02:30,6,102.73,102.74,102.72,102.72,8992
20010301|2001-02-06 03:00,6,102.72,102.73,102.7,102.72,12329
20010301|2001-02-06 03:30,6,102.72,102.73,102.71,102.71,9497
20010301|2001-02-06 04:00,6,102.72,102.72,102.7,102.7,10437
20010301|2001-02-06 04:30,6,102.71,102.71,102.69,102.71,5556
20010301|2001-02-06 05:00,6,102.71,102.71,102.7,102.7,6528
20010301|2001-02-06 05:30,6,102.7,102.71,102.7,102.7,4045
20010301|2001-02-06 06:00,6,102.7,102.71,102.68,102.69,9661
20010301|2001-02-06 06:30,6,102.69,102.7,102.68,102.68,10939
20010301|2001-02-06 07:00,6,102.68,102.69,102.67,102.68,14570
20010301|2001-02-06 07:30,6,102.69,102.69,102.67,102.68,16093
20010301|2001-02-06 08:00,6,102.68,102.69,102.67,102.69,11627
20010301|2001-02-06 08:30,6,102.69,102.7,102.68,102.7,8528
20010301|2001-02-06 09:00,6,102.7,102.7,102.68,102.69,15060
20010301|2001-02-06 09:30,6,102.68,102.69,102.67,102.67,4352
20010301|2001-02-06 10:00,6,102.67,102.67,102.65,102.67,8905
20010301|2001-02-06 10:30,6,102.67,102.68,102.66,102.67,8554
20010301|2001-02-06 11:00,6,102.67,102.67,102.64,102.67,6804
20010301|2001-02-06 11:30,6,102.67,102.68,102.66,102.67,3790
20010301|2001-02-07 01:00,7,102.69,102.71,102.68,102.7,10300
20010301|2001-02-07 01:30,7,102.71,102.71,102.68,102.69,5353
20010301|2001-02-07 02:00,7,102.69,102.71,102.69,102.7,9543
20010301|2001-02-07 02:30,7,102.7,102.7,102.67,102.67,21293
20010301|2001-02-07 03:00,7,102.68,102.69,102.67,102.68,10558
20010301|2001-02-07 03:30,7,102.68,102.69,102.68,102.69,18001
20010301|2001-02-07 04:00,7,102.69,102.7,102.68,102.7,9016
20010301|2001-02-07 04:30,7,102.7,102.71,102.67,102.67,14784
20010301|2001-02-07 05:00,7,102.67,102.7,102.67,102.7,13433
20010301|2001-02-07 05:30,7,102.69,102.72,102.69,102.7,13006
20010301|2001-02-07 06:00,7,102.71,102.73,102.7,102.71,8775
20010301|2001-02-07 06:30,7,102.72,102.73,102.72,102.72,3995
20010301|2001-02-07 07:00,7,102.72,102.72,102.7,102.71,8100
20010301|2001-02-07 07:30,7,102.71,102.74,102.71,102.72,14613
20010301|2001-02-07 08:00,7,102.71,102.72,102.7,102.71,10265
20010301|2001-02-07 08:30,7,102.71,102.71,102.69,102.71,8668
20010301|2001-02-07 09:00,7,102.7,102.7,102.69,102.7,5734
20010301|2001-02-07 09:30,7,102.71,102.72,102.7,102.71,8529
20010301|2001-02-07 10:00,7,102.71,102.72,102.7,102.7,2934
20010301|2001-02-07 10:30,7,102.69,102.71,102.69,102.7,3364
20010301|2001-02-07 11:00,7,102.7,102.71,102.7,102.71,2890
20010301|2001-02-07 11:30,7,102.71,102.72,102.7,102.7,5305
20010301|2001-02-08 01:00,8,102.69,102.69,102.68,102.68,4227
20010301|2001-02-08 01:30,8,102.69,102.7,102.68,102.68,6846
20010301|2001-02-08 02:00,8,102.69,102.69,102.67,102.69,7907
20010301|2001-02-08 02:30,8,102.68,102.7,102.68,102.69,12357
20010301|2001-02-08 03:00,8,102.69,102.7,102.68,102.69,3697
20010301|2001-02-08 03:30,8,102.69,102.7,102.68,102.69,4932
20010301|2001-02-08 04:00,8,102.68,102.69,102.67,102.68,8443
20010301|2001-02-08 04:30,8,102.68,102.69,102.66,102.67,10026
20010301|2001-02-08 05:00,8,102.67,102.69,102.65,102.65,26837
20010301|2001-02-08 05:30,8,102.66,102.66,102.6,102.64,33761
20010301|2001-02-08 06:00,8,102.64,102.65,102.6,102.62,26062
20010301|2001-02-08 06:30,8,102.62,102.63,102.6,102.62,18928
20010301|2001-02-08 07:00,8,102.61,102.62,102.6,102.61,6234
20010301|2001-02-08 07:30,8,102.61,102.63,102.59,102.61,27950
20010301|2001-02-08 08:00,8,102.61,102.62,102.6,102.61,17483
20010301|2001-02-08 08:30,8,102.61,102.62,102.6,102.6,10963
20010301|2001-02-08 09:00,8,102.6,102.63,102.59,102.62,19223
20010301|2001-02-08 09:30,8,102.62,102.63,102.6,102.62,12105
20010301|2001-02-08 10:00,8,102.62,102.62,102.6,102.61,7283
20010301|2001-02-08 10:30,8,102.62,102.62,102.6,102.61,5515
20010301|2001-02-08 11:00,8,102.61,102.62,102.6,102.61,1945
20010301|2001-02-08 11:30,8,102.61,102.62,102.6,102.6,8189
20010301|2001-02-09 01:00,9,102.64,102.65,102.62,102.62,8527
20010301|2001-02-09 01:30,9,102.63,102.64,102.62,102.63,6365
20010301|2001-02-09 02:00,9,102.63,102.64,102.61,102.61,6006
20010301|2001-02-09 02:30,9,102.61,102.62,102.6,102.61,11658
20010301|2001-02-09 03:00,9,102.61,102.62,102.58,102.62,25955
20010301|2001-02-09 03:30,9,102.62,102.64,102.62,102.63,16476
20010301|2001-02-09 04:00,9,102.63,102.64,102.62,102.64,5993
20010301|2001-02-09 04:30,9,102.63,102.64,102.63,102.63,3993
20010301|2001-02-09 05:00,9,102.64,102.64,102.63,102.64,1250
20010301|2001-02-09 05:30,9,102.64,102.65,102.63,102.65,8737
20010301|2001-02-09 06:00,9,102.64,102.65,102.63,102.64,2942
20010301|2001-02-09 06:30,9,102.64,102.66,102.64,102.65,3877
20010301|2001-02-09 07:00,9,102.65,102.66,102.64,102.66,8962
20010301|2001-02-09 07:30,9,102.66,102.67,102.65,102.67,10425
20010301|2001-02-09 08:00,9,102.67,102.68,102.66,102.67,9433
20010301|2001-02-09 08:30,9,102.67,102.68,102.66,102.67,11769
20010301|2001-02-09 09:00,9,102.68,102.68,102.65,102.66,16181
20010301|2001-02-09 09:30,9,102.66,102.68,102.66,102.66,7060
20010301|2001-02-09 10:00,9,102.66,102.69,102.66,102.68,7410
20010301|2001-02-09 10:30,9,102.68,102.69,102.68,102.68,1868
20010301|2001-02-09 11:00,9,102.69,102.69,102.68,102.68,774
20010301|2001-02-09 11:30,9,102.68,102.7,102.68,102.69,1869
20010301|2001-02-12 01:00,12,102.72,102.73,102.7,102.7,7447
20010301|2001-02-12 01:30,12,102.71,102.72,102.7,102.71,5842
20010301|2001-02-12 02:00,12,102.71,102.71,102.7,102.7,4985
20010301|2001-02-12 02:30,12,102.7,102.72,102.7,102.71,8966
20010301|2001-02-12 03:00,12,102.71,102.71,102.67,102.7,20014
20010301|2001-02-12 03:30,12,102.69,102.7,102.69,102.7,3698
20010301|2001-02-12 04:00,12,102.69,102.7,102.68,102.69,4893
20010301|2001-02-12 04:30,12,102.69,102.69,102.68,102.69,1153
20010301|2001-02-12 05:00,12,102.69,102.69,102.68,102.69,1252
20010301|2001-02-12 05:30,12,102.69,102.69,102.67,102.67,6213
20010301|2001-02-12 06:00,12,102.67,102.68,102.67,102.67,1301
20010301|2001-02-12 06:30,12,102.67,102.69,102.67,102.69,987
20010301|2001-02-12 07:00,12,102.68,102.7,102.68,102.68,5980
20010301|2001-02-12 07:30,12,102.68,102.7,102.68,102.68,3213
20010301|2001-02-12 08:00,12,102.69,102.69,102.68,102.69,1755
20010301|2001-02-12 08:30,12,102.68,102.69,102.68,102.69,5286
20010301|2001-02-12 09:00,12,102.69,102.69,102.67,102.68,20078
20010301|2001-02-12 09:30,12,102.68,102.68,102.67,102.67,7125
20010301|2001-02-12 10:00,12,102.68,102.68,102.66,102.66,6849
20010301|2001-02-12 10:30,12,102.67,102.68,102.66,102.67,3323
20010301|2001-02-12 11:00,12,102.67,102.68,102.66,102.67,2531
20010301|2001-02-12 11:30,12,102.68,102.68,102.66,102.66,828
20010301|2001-02-13 01:00,13,102.67,102.68,102.64,102.67,10838
20010301|2001-02-13 01:30,13,102.67,102.68,102.66,102.67,11102
20010301|2001-02-13 02:00,13,102.67,102.68,102.66,102.67,7117
20010301|2001-02-13 02:30,13,102.67,102.69,102.67,102.68,13400
20010301|2001-02-13 03:00,13,102.69,102.72,102.68,102.72,29346
20010301|2001-02-13 03:30,13,102.71,102.73,102.71,102.72,16742
20010301|2001-02-13 04:00,13,102.71,102.75,102.71,102.73,31303
20010301|2001-02-13 04:30,13,102.73,102.75,102.73,102.75,19051
20010301|2001-02-13 05:00,13,102.75,102.76,102.74,102.75,17730
20010301|2001-02-13 05:30,13,102.74,102.75,102.73,102.74,6815
20010301|2001-02-13 06:00,13,102.73,102.75,102.73,102.74,3463
20010301|2001-02-13 06:30,13,102.74,102.75,102.73,102.75,2615
20010301|2001-02-13 07:00,13,102.74,102.75,102.73,102.73,6540
20010301|2001-02-13 07:30,13,102.73,102.74,102.71,102.71,20374
20010301|2001-02-13 08:00,13,102.71,102.73,102.71,102.73,11281
20010301|2001-02-13 08:30,13,102.72,102.75,102.72,102.75,13305
20010301|2001-02-13 09:00,13,102.74,102.75,102.69,102.73,33399
20010301|2001-02-13 09:30,13,102.73,102.75,102.71,102.72,30628
20010301|2001-02-13 10:00,13,102.72,102.73,102.69,102.7,15545
20010301|2001-02-13 10:30,13,102.7,102.72,102.69,102.69,8483
20010301|2001-02-13 11:00,13,102.69,102.69,102.67,102.67,9508
20010301|2001-02-13 11:30,13,102.67,102.67,102.65,102.65,8319
20010301|2001-02-14 01:00,14,102.66,102.68,102.66,102.67,4894
20010301|2001-02-14 01:30,14,102.67,102.68,102.63,102.65,16642
20010301|2001-02-14 02:00,14,102.66,102.67,102.65,102.66,15945
20010301|2001-02-14 02:30,14,102.66,102.66,102.64,102.66,8699
20010301|2001-02-14 03:00,14,102.66,102.66,102.65,102.65,7427
20010301|2001-02-14 03:30,14,102.65,102.67,102.64,102.66,16735
20010301|2001-02-14 04:00,14,102.66,102.68,102.65,102.66,17673
20010301|2001-02-14 04:30,14,102.67,102.67,102.65,102.66,7376
20010301|2001-02-14 05:00,14,102.66,102.66,102.64,102.65,14771
20010301|2001-02-14 05:30,14,102.65,102.65,102.64,102.65,2603
20010301|2001-02-14 06:00,14,102.65,102.65,102.64,102.65,3802
20010301|2001-02-14 06:30,14,102.65,102.66,102.63,102.64,6316
20010301|2001-02-14 07:00,14,102.65,102.65,102.62,102.64,17774
20010301|2001-02-14 07:30,14,102.64,102.65,102.62,102.64,16115
20010301|2001-02-14 08:00,14,102.64,102.64,102.63,102.64,13211
20010301|2001-02-14 08:30,14,102.64,102.64,102.63,102.64,8845
20010301|2001-02-14 09:00,14,102.65,102.66,102.64,102.64,10832
20010301|2001-02-14 09:30,14,102.65,102.66,102.63,102.64,10060
20010301|2001-02-14 10:00,14,102.64,102.65,102.62,102.63,8270
20010301|2001-02-14 10:30,14,102.64,102.64,102.61,102.62,7581
20010301|2001-02-14 11:00,14,102.63,102.63,102.61,102.62,2982
20010301|2001-02-14 11:30,14,102.61,102.63,102.6,102.63,5572
20010301|2001-02-15 01:00,15,102.58,102.59,102.57,102.58,16741
20010301|2001-02-15 01:30,15,102.58,102.59,102.54,102.54,32721
20010301|2001-02-15 02:00,15,102.53,102.55,102.52,102.54,36856
20010301|2001-02-15 02:30,15,102.53,102.55,102.53,102.54,16499
20010301|2001-02-15 03:00,15,102.54,102.55,102.52,102.53,14161
20010301|2001-02-15 03:30,15,102.53,102.55,102.53,102.54,16492
20010301|2001-02-15 04:00,15,102.54,102.54,102.53,102.53,7875
20010301|2001-02-15 04:30,15,102.54,102.54,102.51,102.52,15693
20010301|2001-02-15 05:00,15,102.52,102.53,102.48,102.49,31382
20010301|2001-02-15 05:30,15,102.49,102.52,102.49,102.51,11086
20010301|2001-02-15 06:00,15,102.51,102.52,102.51,102.52,3862
20010301|2001-02-15 06:30,15,102.52,102.52,102.49,102.5,14427
20010301|2001-02-15 07:00,15,102.5,102.52,102.49,102.5,17375
20010301|2001-02-15 07:30,15,102.51,102.53,102.49,102.51,16637
20010301|2001-02-15 08:00,15,102.51,102.52,102.48,102.5,18832
20010301|2001-02-15 08:30,15,102.5,102.51,102.47,102.5,26503
20010301|2001-02-15 09:00,15,102.5,102.51,102.46,102.48,18186
20010301|2001-02-15 09:30,15,102.48,102.49,102.45,102.46,16259
20010301|2001-02-15 10:00,15,102.46,102.48,102.46,102.47,10471
20010301|2001-02-15 10:30,15,102.47,102.48,102.46,102.48,7010
20010301|2001-02-15 11:00,15,102.48,102.5,102.48,102.48,2419
20010301|2001-02-15 11:30,15,102.49,102.49,102.48,102.49,2506
20010301|2001-02-16 01:00,16,102.51,102.54,102.51,102.52,13594
20010301|2001-02-16 01:30,16,102.52,102.53,102.49,102.5,9289
20010301|2001-02-16 02:00,16,102.5,102.52,102.5,102.51,5592
20010301|2001-02-16 02:30,16,102.52,102.54,102.51,102.53,16351
20010301|2001-02-16 03:00,16,102.52,102.53,102.51,102.52,12554
20010301|2001-02-16 03:30,16,102.52,102.53,102.52,102.53,4914
20010301|2001-02-16 04:00,16,102.53,102.53,102.52,102.52,2847
20010301|2001-02-16 04:30,16,102.52,102.53,102.52,102.53,2192
20010301|2001-02-16 05:00,16,102.53,102.53,102.51,102.51,19219
20010301|2001-02-16 05:30,16,102.52,102.54,102.52,102.53,2555
20010301|2001-02-16 06:00,16,102.53,102.53,102.52,102.53,2190
20010301|2001-02-16 06:30,16,102.53,102.53,102.52,102.52,1062
20010301|2001-02-16 07:00,16,102.52,102.53,102.46,102.47,14083
20010301|2001-02-16 07:30,16,102.47,102.49,102.45,102.49,58278
20010301|2001-02-16 08:00,16,102.48,102.53,102.48,102.52,25662
20010301|2001-02-16 08:30,16,102.52,102.56,102.5,102.54,41671
20010301|2001-02-16 09:00,16,102.55,102.58,102.53,102.55,35693
20010301|2001-02-16 09:30,16,102.55,102.57,102.53,102.55,22900
20010301|2001-02-16 10:00,16,102.54,102.55,102.53,102.54,10714
20010301|2001-02-16 10:30,16,102.55,102.56,102.54,102.56,6468
20010301|2001-02-16 11:00,16,102.55,102.57,102.54,102.56,5795
20010301|2001-02-16 11:30,16,102.56,102.57,102.56,102.57,3256
20010301|2001-02-19 01:00,19,102.57,102.58,102.56,102.57,7040
20010301|2001-02-19 01:30,19,102.56,102.56,102.55,102.56,3898
20010301|2001-02-19 02:00,19,102.56,102.57,102.55,102.56,3265
20010301|2001-02-19 02:30,19,102.56,102.57,102.55,102.57,6226
20010301|2001-02-19 03:00,19,102.57,102.58,102.56,102.57,3986
20010301|2001-02-19 03:30,19,102.58,102.58,102.56,102.57,11059
20010301|2001-02-19 04:00,19,102.57,102.58,102.57,102.57,6056
20010301|2001-02-19 04:30,19,102.57,102.58,102.57,102.57,3072
20010301|2001-02-19 05:00,19,102.57,102.58,102.57,102.58,3618
20010301|2001-02-19 05:30,19,102.57,102.58,102.57,102.57,3641
20010301|2001-02-19 06:00,19,102.58,102.58,102.57,102.57,194
20010301|2001-02-19 06:30,19,102.57,102.58,102.57,102.58,45
20010301|2001-02-19 07:00,19,102.57,102.57,102.56,102.57,4871
20010301|2001-02-19 07:30,19,102.56,102.57,102.56,102.57,342
20010301|2001-02-19 08:00,19,102.57,102.57,102.56,102.56,3982
20010301|2001-02-19 08:30,19,102.56,102.56,102.55,102.56,1689
20010301|2001-02-19 09:00,19,102.56,102.56,102.55,102.56,2784
20010301|2001-02-19 09:30,19,102.56,102.57,102.55,102.57,2342
20010301|2001-02-19 10:00,19,102.56,102.57,102.56,102.56,511
20010301|2001-02-19 10:30,19,102.56,102.57,102.56,102.56,2736
20010301|2001-02-19 11:00,19,102.56,102.56,102.56,102.56,439
20010301|2001-02-19 11:30,19,102.56,102.56,102.55,102.56,733
20010301|2001-02-20 01:00,20,102.56,102.57,102.54,102.55,8236
20010301|2001-02-20 01:30,20,102.55,102.56,102.54,102.54,5650
20010301|2001-02-20 02:00,20,102.54,102.55,102.53,102.53,3995
20010301|2001-02-20 02:30,20,102.53,102.53,102.51,102.52,7201
20010301|2001-02-20 03:00,20,102.51,102.52,102.49,102.49,17480
20010301|2001-02-20 03:30,20,102.48,102.51,102.48,102.51,13738
20010301|2001-02-20 04:00,20,102.5,102.51,102.49,102.49,9829
20010301|2001-02-20 04:30,20,102.49,102.49,102.47,102.48,14110
20010301|2001-02-20 05:00,20,102.49,102.5,102.47,102.48,10701
20010301|2001-02-20 05:30,20,102.47,102.48,102.45,102.46,11384
20010301|2001-02-20 06:00,20,102.46,102.48,102.46,102.46,26880
20010301|2001-02-20 06:30,20,102.46,102.47,102.46,102.46,14705
20010301|2001-02-20 07:00,20,102.45,102.47,102.44,102.45,22001
20010301|2001-02-20 07:30,20,102.45,102.49,102.45,102.48,22602
20010301|2001-02-20 08:00,20,102.47,102.49,102.47,102.48,6607
20010301|2001-02-20 08:30,20,102.48,102.5,102.48,102.5,12045
20010301|2001-02-20 09:00,20,102.5,102.52,102.48,102.51,20133
20010301|2001-02-20 09:30,20,102.52,102.53,102.5,102.53,10480
20010301|2001-02-20 10:00,20,102.53,102.55,102.53,102.54,14020
20010301|2001-02-20 10:30,20,102.54,102.54,102.51,102.51,8917
20010301|2001-02-20 11:00,20,102.51,102.53,102.51,102.51,3924
20010301|2001-02-20 11:30,20,102.51,102.52,102.5,102.52,1883
20010301|2001-02-21 01:00,21,102.52,102.56,102.52,102.55,14940
20010301|2001-02-21 01:30,21,102.55,102.56,102.52,102.54,10876
20010301|2001-02-21 02:00,21,102.54,102.55,102.53,102.54,7470
20010301|2001-02-21 02:30,21,102.54,102.55,102.49,102.51,16488
20010301|2001-02-21 03:00,21,102.51,102.52,102.48,102.49,37294
20010301|2001-02-21 03:30,21,102.5,102.51,102.49,102.5,11675
20010301|2001-02-21 04:00,21,102.5,102.51,102.5,102.51,1949
20010301|2001-02-21 04:30,21,102.51,102.53,102.51,102.53,17145
20010301|2001-02-21 05:00,21,102.53,102.54,102.52,102.52,7965
20010301|2001-02-21 05:30,21,102.52,102.53,102.51,102.52,7391
20010301|2001-02-21 06:00,21,102.51,102.53,102.51,102.52,7503
20010301|2001-02-21 06:30,21,102.52,102.52,102.5,102.51,4310
20010301|2001-02-21 07:00,21,102.51,102.51,102.48,102.49,11903
20010301|2001-02-21 07:30,21,102.49,102.54,102.49,102.53,46834
20010301|2001-02-21 08:00,21,102.53,102.55,102.52,102.53,25924
20010301|2001-02-21 08:30,21,102.53,102.54,102.51,102.52,31793
20010301|2001-02-21 09:00,21,102.53,102.54,102.52,102.54,21708
20010301|2001-02-21 09:30,21,102.54,102.54,102.51,102.53,17399
20010301|2001-02-21 10:00,21,102.53,102.53,102.5,102.5,16607
20010301|2001-02-21 10:30,21,102.5,102.5,102.47,102.49,15227
20010301|2001-02-21 11:00,21,102.49,102.5,102.48,102.49,6538
20010301|2001-02-21 11:30,21,102.49,102.5,102.48,102.5,4541
20010301|2001-02-22 01:00,22,102.5,102.52,102.49,102.5,13854
20010301|2001-02-22 01:30,22,102.5,102.51,102.46,102.47,13931
20010301|2001-02-22 02:00,22,102.47,102.5,102.43,102.45,49824
20010301|2001-02-22 02:30,22,102.45,102.45,102.42,102.44,32016
20010301|2001-02-22 03:00,22,102.44,102.45,102.42,102.44,17756
20010301|2001-02-22 03:30,22,102.44,102.45,102.43,102.43,10886
20010301|2001-02-22 04:00,22,102.43,102.44,102.42,102.44,11168
20010301|2001-02-22 04:30,22,102.44,102.46,102.44,102.46,15275
20010301|2001-02-22 05:00,22,102.46,102.47,102.45,102.46,6381
20010301|2001-02-22 05:30,22,102.46,102.47,102.45,102.46,3113
20010301|2001-02-22 06:00,22,102.46,102.47,102.45,102.45,4153
20010301|2001-02-22 06:30,22,102.46,102.46,102.44,102.45,3489
20010301|2001-02-22 07:00,22,102.45,102.46,102.44,102.45,11130
20010301|2001-02-22 07:30,22,102.45,102.45,102.42,102.43,15483
20010301|2001-02-22 08:00,22,102.43,102.43,102.41,102.43,18384
20010301|2001-02-22 08:30,22,102.43,102.45,102.42,102.43,19909
20010301|2001-02-22 09:00,22,102.44,102.48,102.43,102.47,25493
20010301|2001-02-22 09:30,22,102.47,102.49,102.44,102.45,26864
20010301|2001-02-22 10:00,22,102.45,102.48,102.44,102.47,24403
20010301|2001-02-22 10:30,22,102.47,102.47,102.45,102.46,6408
20010301|2001-02-22 11:00,22,102.47,102.48,102.46,102.48,5933
20010301|2001-02-22 11:30,22,102.48,102.48,102.46,102.47,2574
20010301|2001-02-23 01:00,23,102.41,102.45,102.41,102.44,13510
20010301|2001-02-23 01:30,23,102.44,102.46,102.44,102.46,10717
20010301|2001-02-23 02:00,23,102.46,102.47,102.45,102.46,7045
20010301|2001-02-23 02:30,23,102.45,102.47,102.45,102.46,4796
20010301|2001-02-23 03:00,23,102.46,102.46,102.44,102.45,5979
20010301|2001-02-23 03:30,23,102.44,102.45,102.43,102.44,10752
20010301|2001-02-23 04:00,23,102.44,102.45,102.43,102.45,6496
20010301|2001-02-23 04:30,23,102.44,102.45,102.44,102.45,7258
20010301|2001-02-23 05:00,23,102.46,102.46,102.44,102.45,9662
20010301|2001-02-23 05:30,23,102.45,102.46,102.44,102.45,1582
20010301|2001-02-23 06:00,23,102.45,102.46,102.44,102.44,1333
20010301|2001-02-23 06:30,23,102.44,102.48,102.44,102.47,17489
20010301|2001-02-23 07:00,23,102.47,102.5,102.47,102.49,20146
20010301|2001-02-23 07:30,23,102.49,102.49,102.48,102.48,8505
20010301|2001-02-23 08:00,23,102.48,102.52,102.48,102.5,18592
20010301|2001-02-23 08:30,23,102.5,102.52,102.49,102.51,26487
20010301|2001-02-23 09:00,23,102.51,102.54,102.5,102.52,25044
20010301|2001-02-23 09:30,23,102.53,102.55,102.52,102.53,22310
20010301|2001-02-23 10:00,23,102.53,102.54,102.52,102.52,9097
20010301|2001-02-23 10:30,23,102.53,102.54,102.52,102.53,8809
20010301|2001-02-23 11:00,23,102.54,102.57,102.53,102.57,8367
20010301|2001-02-23 11:30,23,102.57,102.59,102.56,102.58,8819
20010301|2001-02-26 01:00,26,102.57,102.6,102.57,102.58,13108
20010301|2001-02-26 01:30,26,102.58,102.61,102.58,102.59,19993
20010301|2001-02-26 02:00,26,102.58,102.58,102.55,102.56,9736
20010301|2001-02-26 02:30,26,102.55,102.57,102.54,102.56,16993
20010301|2001-02-26 03:00,26,102.56,102.56,102.55,102.56,6870
20010301|2001-02-26 03:30,26,102.56,102.57,102.56,102.56,8573
20010301|2001-02-26 04:00,26,102.56,102.57,102.55,102.55,4777
20010301|2001-02-26 04:30,26,102.56,102.56,102.55,102.55,9950
20010301|2001-02-26 05:00,26,102.55,102.56,102.55,102.55,4764
20010301|2001-02-26 05:30,26,102.55,102.55,102.54,102.55,2755
20010301|2001-02-26 06:00,26,102.54,102.56,102.54,102.55,3984
20010301|2001-02-26 06:30,26,102.56,102.56,102.55,102.55,1001
20010301|2001-02-26 07:00,26,102.56,102.56,102.54,102.54,4592
20010301|2001-02-26 07:30,26,102.54,102.56,102.54,102.54,8332
20010301|2001-02-26 08:00,26,102.54,102.56,102.54,102.56,6278
20010301|2001-02-26 08:30,26,102.55,102.57,102.55,102.57,13912
20010301|2001-02-26 09:00,26,102.57,102.58,102.55,102.56,11799
20010301|2001-02-26 09:30,26,102.57,102.59,102.56,102.56,12086
20010301|2001-02-26 10:00,26,102.56,102.57,102.56,102.57,4318
20010301|2001-02-26 10:30,26,102.57,102.58,102.56,102.56,1793
20010301|2001-02-26 11:00,26,102.56,102.57,102.55,102.55,4408
20010301|2001-02-26 11:30,26,102.56,102.58,102.56,102.58,4832
20010301|2001-02-27 01:00,27,102.6,102.62,102.59,102.6,11781
20010301|2001-02-27 01:30,27,102.6,102.66,102.6,102.64,35678
20010301|2001-02-27 02:00,27,102.64,102.66,102.64,102.64,20975
20010301|2001-02-27 02:30,27,102.64,102.67,102.64,102.66,18029
20010301|2001-02-27 03:00,27,102.65,102.66,102.64,102.64,12087
20010301|2001-02-27 03:30,27,102.64,102.66,102.64,102.65,9983
20010301|2001-02-27 04:00,27,102.65,102.67,102.65,102.66,13999
20010301|2001-02-27 04:30,27,102.66,102.67,102.66,102.66,2664
20010301|2001-02-27 10:00,27,102.72,102.73,102.71,102.72,17238
20010301|2001-02-27 10:30,27,102.72,102.73,102.71,102.72,7885
20010301|2001-02-27 11:00,27,102.71,102.72,102.71,102.72,2625
20010301|2001-02-27 11:30,27,102.71,102.74,102.71,102.74,4715
20010301|2001-02-28 01:00,28,102.75,102.82,102.74,102.8,45635
20010301|2001-02-28 01:30,28,102.8,102.82,102.78,102.79,30583
20010301|2001-02-28 02:00,28,102.79,102.81,102.77,102.77,23677
20010301|2001-02-28 02:30,28,102.78,102.8,102.76,102.8,31025
20010301|2001-02-28 03:00,28,102.8,102.81,102.78,102.79,27840
20010301|2001-02-28 03:30,28,102.79,102.79,102.77,102.77,13132
20010301|2001-02-28 04:00,28,102.78,102.79,102.76,102.77,27790
20010301|2001-02-28 04:30,28,102.77,102.8,102.77,102.8,15171
20010301|2001-02-28 05:00,28,102.79,102.8,102.78,102.79,12184
20010301|2001-02-28 05:30,28,102.79,102.8,102.78,102.79,9820
20010301|2001-02-28 06:00,28,102.79,102.79,102.77,102.77,4857
20010301|2001-02-28 06:30,28,102.77,102.78,102.77,102.78,3024
20010301|2001-02-28 07:00,28,102.78,102.79,102.77,102.78,12362
20010301|2001-02-28 07:30,28,102.78,102.78,102.74,102.75,19705
20010301|2001-02-28 08:00,28,102.74,102.76,102.74,102.75,13923
20010301|2001-02-28 08:30,28,102.74,102.75,102.69,102.7,59174
20010301|2001-02-28 09:00,28,102.7,102.7,102.66,102.7,58251
20010301|2001-02-28 09:30,28,102.71,102.72,102.68,102.7,31644
20010301|2001-02-28 10:00,28,102.71,102.74,102.71,102.73,23727
20010301|2001-02-28 10:30,28,102.74,102.74,102.71,102.71,9507
20010301|2001-02-28 11:00,28,102.71,102.73,102.71,102.73,2271
20010301|2001-02-28 11:30,28,102.72,102.74,102.71,102.73,5945
20010301|2001-03-01 01:00,1,102.8,102.81,102.76,102.78,14484
20010301|2001-03-01 01:30,1,102.78,102.8,102.77,102.78,15921
20010301|2001-03-01 02:00,1,102.79,102.81,102.79,102.79,19149
20010301|2001-03-01 02:30,1,102.8,102.8,102.78,102.79,11332
20010301|2001-03-01 03:00,1,102.78,102.79,102.77,102.77,10124
20010301|2001-03-01 03:30,1,102.78,102.79,102.77,102.78,8512
20010301|2001-03-01 04:00,1,102.79,102.79,102.78,102.79,2616
20010301|2001-03-01 04:30,1,102.79,102.79,102.78,102.79,14636
20010301|2001-03-01 05:00,1,102.79,102.8,102.78,102.79,2737
20010301|2001-03-01 05:30,1,102.79,102.81,102.79,102.8,12158
20010301|2001-03-01 06:00,1,102.8,102.81,102.79,102.8,7409
20010301|2001-03-01 06:30,1,102.8,102.8,102.77,102.78,21764
20010301|2001-03-01 07:00,1,102.78,102.78,102.77,102.78,11108
20010301|2001-03-01 07:30,1,102.78,102.8,102.72,102.75,44593
20010301|2001-03-01 08:00,1,102.74,102.75,102.7,102.71,44125
20010301|2001-03-01 08:30,1,102.72,102.75,102.7,102.74,33754
20010301|2001-03-01 09:00,1,102.74,102.75,102.66,102.67,55160
20010301|2001-03-01 09:30,1,102.67,102.71,102.66,102.7,29699
20010301|2001-03-01 10:00,1,102.7,102.71,102.68,102.7,13874
20010301|2001-03-01 10:30,1,102.69,102.7,102.67,102.68,10180
20010301|2001-03-01 11:00,1,102.68,102.69,102.68,102.68,1721
20010301|2001-03-01 11:30,1,102.68,102.7,102.68,102.69,2826
20010301|2001-03-02 01:00,2,102.72,102.72,102.67,102.68,19854
20010301|2001-03-02 01:30,2,102.68,102.7,102.67,102.69,9569
20010301|2001-03-02 02:00,2,102.69,102.71,102.68,102.69,13014
20010301|2001-03-02 02:30,2,102.7,102.74,102.7,102.73,25786
20010301|2001-03-02 03:00,2,102.72,102.74,102.71,102.73,22339
20010301|2001-03-02 03:30,2,102.73,102.74,102.71,102.71,10197
20010301|2001-03-02 04:00,2,102.71,102.74,102.7,102.7,16343
20010301|2001-03-02 04:30,2,102.7,102.71,102.68,102.69,17435
20010301|2001-03-02 05:00,2,102.7,102.71,102.68,102.69,17118
20010301|2001-03-02 05:30,2,102.69,102.69,102.66,102.67,18129
20010301|2001-03-02 06:00,2,102.66,102.7,102.65,102.69,11555
20010301|2001-03-02 06:30,2,102.69,102.69,102.68,102.69,1967
20010301|2001-03-02 07:00,2,102.7,102.7,102.69,102.7,7389
20010301|2001-03-02 07:30,2,102.7,102.73,102.7,102.72,9841
20010301|2001-03-02 08:00,2,102.72,102.72,102.71,102.72,15358
20010301|2001-03-02 08:30,2,102.72,102.75,102.7,102.71,28589
20010301|2001-03-02 09:00,2,102.71,102.73,102.68,102.69,19242
20010301|2001-03-02 09:30,2,102.67,102.67,102.67,102.67,28540
20010301|2001-03-02 10:00,2,102.67,102.7,102.67,102.7,8803
20010301|2001-03-02 10:30,2,102.69,102.7,102.68,102.68,3928
20010301|2001-03-02 11:00,2,102.67,102.67,102.66,102.67,1961
20010301|2001-03-02 11:30,2,102.67,102.68,102.66,102.68,1902
20010301|2001-03-05 01:00,5,102.67,102.67,102.65,102.66,8015
20010301|2001-03-05 01:30,5,102.66,102.67,102.65,102.65,7182
20010301|2001-03-05 02:00,5,102.65,102.66,102.63,102.64,19042
20010301|2001-03-05 02:30,5,102.64,102.65,102.64,102.64,5459
20010301|2001-03-05 03:00,5,102.65,102.65,102.64,102.65,2278
20010301|2001-03-05 03:30,5,102.64,102.67,102.64,102.66,18925
20010301|2001-03-05 04:00,5,102.66,102.67,102.66,102.67,3555
20010301|2001-03-05 04:30,5,102.66,102.66,102.65,102.66,3968
20010301|2001-03-05 05:00,5,102.65,102.66,102.64,102.66,5729
20010301|2001-03-05 05:30,5,102.66,102.66,102.65,102.66,4247
20010301|2001-03-05 06:00,5,102.66,102.67,102.65,102.66,8062
20010301|2001-03-05 06:30,5,102.66,102.66,102.65,102.65,5174
20010301|2001-03-05 07:00,5,102.66,102.66,102.65,102.66,2671
20010301|2001-03-05 07:30,5,102.65,102.67,102.65,102.65,15312
20010301|2001-03-05 08:00,5,102.66,102.66,102.63,102.63,15130
20010301|2001-03-05 08:30,5,102.64,102.65,102.63,102.64,6827
20010301|2001-03-05 09:00,5,102.63,102.64,102.61,102.62,17598
20010301|2001-03-05 09:30,5,102.61,102.63,102.61,102.62,11608
20010301|2001-03-05 10:00,5,102.62,102.63,102.6,102.62,13226
20010301|2001-03-05 10:30,5,102.62,102.63,102.62,102.63,4155
20010301|2001-03-05 11:00,5,102.62,102.64,102.62,102.63,3541
20010301|2001-03-05 11:30,5,102.63,102.63,102.61,102.63,3196
20010301|2001-03-06 01:00,6,102.62,102.63,102.6,102.61,7783
20010301|2001-03-06 01:30,6,102.61,102.61,102.58,102.59,26231
20010301|2001-03-06 02:00,6,102.59,102.6,102.57,102.6,17098
20010301|2001-03-06 02:30,6,102.59,102.61,102.59,102.6,10750
20010301|2001-03-06 03:00,6,102.6,102.61,102.59,102.6,7062
20010301|2001-03-06 03:30,6,102.6,102.61,102.59,102.6,17478
20010301|2001-03-06 04:00,6,102.6,102.61,102.59,102.6,8389
20010301|2001-03-06 04:30,6,102.59,102.6,102.59,102.59,7390
20010301|2001-03-06 05:00,6,102.6,102.6,102.59,102.59,4851
20010301|2001-03-06 05:30,6,102.59,102.59,102.58,102.59,2518
20010301|2001-03-06 06:00,6,102.59,102.6,102.59,102.59,7025
20010301|2001-03-06 06:30,6,102.58,102.6,102.58,102.6,2884
20010301|2001-03-06 07:00,6,102.59,102.6,102.58,102.59,5991
20010301|2001-03-06 07:30,6,102.59,102.59,102.57,102.59,15971
20010301|2001-03-06 08:00,6,102.59,102.59,102.57,102.58,12018
20010301|2001-03-06 08:30,6,102.58,102.59,102.57,102.59,7895
20010301|2001-03-06 09:00,6,102.58,102.6,102.57,102.6,9865
20010301|2001-03-06 09:30,6,102.6,102.61,102.6,102.6,20445
20010301|2001-03-06 10:00,6,102.61,102.62,102.6,102.62,8531
20010301|2001-03-06 10:30,6,102.62,102.63,102.61,102.63,11446
20010301|2001-03-06 11:00,6,102.63,102.65,102.63,102.65,5980
20010301|2001-03-06 11:30,6,102.64,102.65,102.64,102.65,882
20010301|2001-03-07 01:00,7,102.65,102.67,102.65,102.66,5214
20010301|2001-03-07 01:30,7,102.67,102.68,102.65,102.66,13884
20010301|2001-03-07 02:00,7,102.66,102.66,102.64,102.65,10397
20010301|2001-03-07 02:30,7,102.64,102.66,102.64,102.66,7731
20010301|2001-03-07 03:00,7,102.67,102.68,102.65,102.66,7723
20010301|2001-03-07 03:30,7,102.66,102.67,102.66,102.66,5749
20010301|2001-03-07 04:00,7,102.65,102.67,102.65,102.66,9242
20010301|2001-03-07 04:30,7,102.66,102.67,102.65,102.67,4207
20010301|2001-03-07 05:00,7,102.68,102.68,102.66,102.66,10999
20010301|2001-03-07 05:30,7,102.67,102.68,102.66,102.67,13272
20010301|2001-03-07 06:00,7,102.67,102.67,102.64,102.65,7813
20010301|2001-03-07 06:30,7,102.65,102.65,102.64,102.64,5673
20010301|2001-03-07 07:00,7,102.64,102.64,102.63,102.64,6014
20010301|2001-03-07 07:30,7,102.64,102.64,102.62,102.62,7454
20010301|2001-03-07 08:00,7,102.63,102.63,102.6,102.62,10533
20010301|2001-03-07 08:30,7,102.62,102.63,102.62,102.62,7185
20010301|2001-03-07 09:00,7,102.62,102.63,102.62,102.62,13422
20010301|2001-03-07 09:30,7,102.62,102.63,102.62,102.62,9279
20010301|2001-03-07 10:00,7,102.62,102.63,102.61,102.63,6330
20010301|2001-03-07 10:30,7,102.63,102.64,102.63,102.63,2875
20010301|2001-03-07 11:00,7,102.62,102.63,102.62,102.63,1158
20010301|2001-03-07 11:30,7,102.62,102.63,102.62,102.63,783
20010601|2000-12-12 11:30,12,102.27,102.27,102.27,102.27,550
20010601|2001-01-03 08:00,3,102.99,102.99,102.99,102.99,1
20010601|2001-01-04 06:00,4,102.99,102.99,102.99,102.99,200
20010601|2001-01-04 08:00,4,103.07,103.07,103.07,103.07,219
20010601|2001-01-04 09:00,4,103.06,103.06,103.06,103.06,357
20010601|2001-01-05 01:00,5,103.19,103.19,103.19,103.19,200
20010601|2001-01-05 01:30,5,103.19,103.21,103.19,103.21,200
20010601|2001-01-05 03:00,5,103.2,103.2,103.2,103.2,51
20010601|2001-01-05 04:30,5,103.2,103.2,103.2,103.2,149
20010601|2001-01-05 07:00,5,103.22,103.22,103.22,103.22,50
20010601|2001-01-08 04:30,8,103.15,103.16,103.15,103.16,1126
20010601|2001-01-08 07:00,8,103.15,103.15,103.15,103.15,40
20010601|2001-01-09 03:00,9,103.09,103.09,103.09,103.09,280
20010601|2001-01-10 09:30,10,102.86,102.86,102.86,102.86,1
20010601|2001-01-11 04:00,11,102.88,102.88,102.86,102.86,400
20010601|2001-01-12 05:00,12,102.86,102.86,102.86,102.86,1000
20010601|2001-01-12 06:30,12,102.84,102.84,102.84,102.84,22
20010601|2001-01-15 04:00,15,102.74,102.74,102.74,102.74,1
20010601|2001-01-16 10:30,16,102.74,102.74,102.74,102.74,50
20010601|2001-01-18 02:00,18,102.79,102.79,102.79,102.79,100
20010601|2001-01-19 03:30,19,102.87,102.87,102.87,102.87,100
20010601|2001-01-19 04:30,19,102.86,102.86,102.86,102.86,250
20010601|2001-01-19 08:30,19,102.87,102.87,102.87,102.87,250
20010601|2001-01-19 09:00,19,102.87,102.87,102.87,102.87,250
20010601|2001-01-19 10:00,19,102.87,102.87,102.87,102.87,50
20010601|2001-01-22 04:30,22,102.79,102.79,102.79,102.79,1
20010601|2001-01-22 08:30,22,102.81,102.81,102.81,102.81,49
20010601|2001-01-22 09:00,22,102.81,102.81,102.81,102.81,1400
20010601|2001-01-22 10:00,22,102.77,102.78,102.77,102.78,330
20010601|2001-01-23 01:30,23,102.75,102.75,102.75,102.75,1
20010601|2001-01-23 02:00,23,102.76,102.76,102.76,102.76,250
20010601|2001-01-23 02:30,23,102.78,102.78,102.78,102.78,500
20010601|2001-01-23 03:00,23,102.79,102.79,102.79,102.79,500
20010601|2001-01-23 04:00,23,102.79,102.79,102.79,102.79,500
20010601|2001-01-23 04:30,23,102.79,102.79,102.79,102.79,500
20010601|2001-01-23 05:00,23,102.8,102.8,102.8,102.8,500
20010601|2001-01-23 06:00,23,102.81,102.81,102.81,102.81,51
20010601|2001-01-23 07:30,23,102.8,102.81,102.8,102.81,1000
20010601|2001-01-24 03:30,24,102.66,102.66,102.66,102.66,290
20010601|2001-01-24 04:30,24,102.67,102.67,102.67,102.67,75
20010601|2001-01-25 07:30,25,102.55,102.55,102.55,102.55,2
20010601|2001-01-26 04:00,26,102.62,102.62,102.62,102.62,1
20010601|2001-01-26 07:00,26,102.6,102.6,102.6,102.6,100
20010601|2001-01-29 02:30,29,102.62,102.62,102.62,102.62,1
20010601|2001-01-29 09:00,29,102.65,102.65,102.65,102.65,25
20010601|2001-01-30 05:30,30,102.64,102.64,102.64,102.64,1
20010601|2001-01-30 09:30,30,102.73,102.73,102.73,102.73,1
20010601|2001-01-30 11:00,30,102.75,102.75,102.75,102.75,750
20010601|2001-01-31 04:00,31,102.81,102.81,102.81,102.81,1
20010601|2001-01-31 08:00,31,102.86,102.86,102.86,102.86,50
20010601|2001-01-31 08:30,31,102.81,102.81,102.81,102.81,85
20010601|2001-02-01 03:00,1,102.89,102.89,102.89,102.89,1
20010601|2001-02-01 08:00,1,102.89,102.89,102.88,102.88,177
20010601|2001-02-01 08:30,1,102.89,102.89,102.88,102.88,1500
20010601|2001-02-01 10:30,1,102.8,102.8,102.8,102.8,1
20010601|2001-02-02 03:00,2,102.8,102.8,102.8,102.8,2
20010601|2001-02-02 04:30,2,102.82,102.82,102.82,102.82,20
20010601|2001-02-02 07:00,2,102.82,102.82,102.82,102.82,30
20010601|2001-02-02 07:30,2,102.78,102.78,102.78,102.78,50
20010601|2001-02-02 10:30,2,102.79,102.79,102.79,102.79,1
20010601|2001-02-05 03:00,5,102.81,102.81,102.81,102.81,100
20010601|2001-02-05 03:30,5,102.81,102.81,102.81,102.81,100
20010601|2001-02-05 08:30,5,102.8,102.8,102.8,102.8,55
20010601|2001-02-06 02:30,6,102.82,102.82,102.82,102.82,1
20010601|2001-02-06 03:30,6,102.82,102.82,102.82,102.82,350
20010601|2001-02-06 07:00,6,102.78,102.78,102.78,102.78,6
20010601|2001-02-06 07:30,6,102.78,102.78,102.78,102.78,595
20010601|2001-02-06 08:30,6,102.8,102.8,102.8,102.8,21
20010601|2001-02-06 09:00,6,102.8,102.8,102.8,102.8,100
20010601|2001-02-06 10:00,6,102.77,102.77,102.77,102.77,256
20010601|2001-02-06 11:30,6,102.77,102.77,102.77,102.77,43
20010601|2001-02-07 02:00,7,102.8,102.8,102.8,102.8,86
20010601|2001-02-07 02:30,7,102.78,102.79,102.78,102.79,650
20010601|2001-02-07 03:00,7,102.77,102.78,102.77,102.78,525
20010601|2001-02-07 03:30,7,102.78,102.78,102.78,102.78,1000
20010601|2001-02-07 04:00,7,102.79,102.79,102.79,102.79,914
20010601|2001-02-07 05:00,7,102.81,102.81,102.78,102.78,2
20010601|2001-02-07 05:30,7,102.81,102.81,102.81,102.81,1
20010601|2001-02-07 07:30,7,102.83,102.83,102.8,102.8,501
20010601|2001-02-07 08:00,7,102.79,102.79,102.79,102.79,1
20010601|2001-02-07 09:30,7,102.8,102.81,102.8,102.81,6
20010601|2001-02-07 10:00,7,102.8,102.8,102.8,102.8,1
20010601|2001-02-08 04:30,8,102.78,102.78,102.78,102.78,1
20010601|2001-02-08 07:00,8,102.7,102.7,102.7,102.7,1
20010601|2001-02-08 09:00,8,102.71,102.71,102.71,102.71,448
20010601|2001-02-08 09:30,8,102.71,102.71,102.7,102.7,552
20010601|2001-02-09 01:00,9,102.73,102.73,102.73,102.73,100
20010601|2001-02-09 03:00,9,102.7,102.7,102.68,102.68,500
20010601|2001-02-09 03:30,9,102.71,102.71,102.71,102.71,500
20010601|2001-02-09 05:00,9,102.72,102.72,102.72,102.72,600
20010601|2001-02-09 05:30,9,102.72,102.72,102.72,102.72,305
20010601|2001-02-09 08:30,9,102.76,102.77,102.76,102.77,258
20010601|2001-02-12 03:00,12,102.77,102.77,102.77,102.77,25
20010601|2001-02-12 06:30,12,102.77,102.77,102.77,102.77,24
20010601|2001-02-12 07:00,12,102.77,102.79,102.77,102.79,43
20010601|2001-02-12 08:00,12,102.78,102.78,102.78,102.78,100
20010601|2001-02-12 08:30,12,102.78,102.78,102.78,102.78,100
20010601|2001-02-12 09:30,12,102.76,102.76,102.76,102.76,15
20010601|2001-02-12 10:30,12,102.76,102.77,102.76,102.77,371
20010601|2001-02-13 02:30,13,102.77,102.77,102.77,102.77,100
20010601|2001-02-13 03:00,13,102.8,102.8,102.8,102.8,108
20010601|2001-02-13 03:30,13,102.81,102.81,102.81,102.81,407
20010601|2001-02-13 06:00,13,102.83,102.83,102.83,102.83,151
20010601|2001-02-13 08:30,13,102.82,102.82,102.82,102.82,1389
20010601|2001-02-13 09:00,13,102.82,102.82,102.82,102.82,111
20010601|2001-02-13 09:30,13,102.83,102.83,102.83,102.83,100
20010601|2001-02-13 10:00,13,102.82,102.82,102.82,102.82,150
20010601|2001-02-14 09:30,14,102.73,102.73,102.73,102.73,181
20010601|2001-02-14 11:30,14,102.71,102.71,102.71,102.71,1000
20010601|2001-02-15 01:00,15,102.68,102.68,102.68,102.68,1
20010601|2001-02-15 02:00,15,102.62,102.62,102.62,102.62,1
20010601|2001-02-15 02:30,15,102.63,102.64,102.63,102.64,1364
20010601|2001-02-15 03:00,15,102.64,102.64,102.64,102.64,2300
20010601|2001-02-15 03:30,15,102.64,102.64,102.64,102.64,400
20010601|2001-02-15 05:00,15,102.62,102.62,102.59,102.59,815
20010601|2001-02-15 07:30,15,102.61,102.61,102.61,102.61,100
20010601|2001-02-15 10:00,15,102.57,102.57,102.55,102.55,59
20010601|2001-02-15 11:30,15,102.56,102.56,102.56,102.56,1
20010601|2001-02-16 02:30,16,102.63,102.63,102.63,102.63,1
20010601|2001-02-16 03:00,16,102.61,102.61,102.6,102.6,735
20010601|2001-02-16 05:00,16,102.61,102.61,102.61,102.61,25
20010601|2001-02-16 06:30,16,102.61,102.61,102.61,102.61,182
20010601|2001-02-16 07:00,16,102.61,102.61,102.55,102.55,599
20010601|2001-02-16 07:30,16,102.55,102.55,102.55,102.55,3900
20010601|2001-02-16 08:00,16,102.6,102.61,102.6,102.61,251
20010601|2001-02-16 08:30,16,102.6,102.61,102.6,102.61,751
20010601|2001-02-16 09:00,16,102.63,102.63,102.63,102.63,1290
20010601|2001-02-16 09:30,16,102.64,102.64,102.64,102.64,200
20010601|2001-02-16 10:30,16,102.64,102.64,102.64,102.64,612
20010601|2001-02-16 11:00,16,102.65,102.65,102.65,102.65,400
20010601|2001-02-19 01:00,19,102.67,102.67,102.67,102.67,90
20010601|2001-02-19 03:00,19,102.67,102.67,102.67,102.67,181
20010601|2001-02-19 03:30,19,102.67,102.67,102.67,102.67,629
20010601|2001-02-19 04:00,19,102.67,102.67,102.67,102.67,773
20010601|2001-02-19 04:30,19,102.67,102.67,102.67,102.67,454
20010601|2001-02-19 05:00,19,102.67,102.67,102.67,102.67,500
20010601|2001-02-19 10:30,19,102.68,102.68,102.67,102.67,392
20010601|2001-02-20 03:30,20,102.61,102.61,102.61,102.61,1
20010601|2001-02-20 04:00,20,102.61,102.61,102.61,102.61,32
20010601|2001-02-20 04:30,20,102.6,102.6,102.6,102.6,62
20010601|2001-02-20 05:30,20,102.57,102.57,102.57,102.57,387
20010601|2001-02-20 06:00,20,102.57,102.57,102.57,102.57,1283
20010601|2001-02-20 06:30,20,102.57,102.57,102.57,102.57,62
20010601|2001-02-20 07:30,20,102.58,102.58,102.58,102.58,68
20010601|2001-02-20 08:30,20,102.59,102.6,102.59,102.6,889
20010601|2001-02-20 09:00,20,102.61,102.61,102.61,102.61,50
20010601|2001-02-20 09:30,20,102.61,102.62,102.61,102.62,1000
20010601|2001-02-20 10:00,20,102.63,102.63,102.63,102.63,500
20010601|2001-02-21 01:00,21,102.65,102.65,102.65,102.65,227
20010601|2001-02-21 02:30,21,102.6,102.6,102.6,102.6,1034
20010601|2001-02-21 03:00,21,102.6,102.6,102.6,102.6,874
20010601|2001-02-21 04:30,21,102.64,102.64,102.64,102.64,410
20010601|2001-02-21 07:00,21,102.61,102.61,102.6,102.6,2600
20010601|2001-02-21 07:30,21,102.61,102.64,102.61,102.64,1150
20010601|2001-02-21 08:00,21,102.65,102.66,102.65,102.66,626
20010601|2001-02-21 08:30,21,102.63,102.64,102.63,102.64,573
20010601|2001-02-21 09:30,21,102.63,102.63,102.63,102.63,2000
20010601|2001-02-21 10:00,21,102.64,102.64,102.64,102.64,127
20010601|2001-02-22 02:00,22,102.58,102.58,102.55,102.55,2407
20010601|2001-02-22 02:30,22,102.55,102.55,102.55,102.55,440
20010601|2001-02-22 03:00,22,102.54,102.54,102.54,102.54,350
20010601|2001-02-22 03:30,22,102.55,102.55,102.55,102.55,1000
20010601|2001-02-22 04:00,22,102.55,102.56,102.55,102.56,818
20010601|2001-02-22 04:30,22,102.58,102.58,102.58,102.58,300
20010601|2001-02-22 06:00,22,102.58,102.58,102.58,102.58,81
20010601|2001-02-22 09:00,22,102.6,102.6,102.6,102.6,1425
20010601|2001-02-22 10:00,22,102.59,102.6,102.59,102.6,469
20010601|2001-02-22 10:30,22,102.6,102.6,102.59,102.59,143
20010601|2001-02-22 11:00,22,102.6,102.6,102.6,102.6,57
20010601|2001-02-22 11:30,22,102.61,102.62,102.61,102.61,232
20010601|2001-02-23 01:00,23,102.57,102.57,102.57,102.57,2300
20010601|2001-02-23 01:30,23,102.59,102.59,102.59,102.59,200
20010601|2001-02-23 02:00,23,102.59,102.59,102.59,102.59,675
20010601|2001-02-23 02:30,23,102.59,102.59,102.59,102.59,50
20010601|2001-02-23 03:00,23,102.59,102.59,102.59,102.59,130
20010601|2001-02-23 03:30,23,102.58,102.58,102.57,102.57,1415
20010601|2001-02-23 04:30,23,102.59,102.59,102.59,102.59,200
20010601|2001-02-23 06:00,23,102.59,102.59,102.59,102.59,50
20010601|2001-02-23 06:30,23,102.59,102.59,102.59,102.59,40
20010601|2001-02-23 07:30,23,102.62,102.62,102.61,102.62,950
20010601|2001-02-23 08:00,23,102.62,102.65,102.62,102.65,1151
20010601|2001-02-23 08:30,23,102.64,102.65,102.64,102.64,275
20010601|2001-02-23 09:00,23,102.66,102.66,102.66,102.66,105
20010601|2001-02-23 10:00,23,102.66,102.66,102.66,102.66,100
20010601|2001-02-23 11:00,23,102.68,102.69,102.68,102.69,150
20010601|2001-02-23 11:30,23,102.7,102.7,102.7,102.7,90
20010601|2001-02-26 01:00,26,102.71,102.71,102.71,102.71,793
20010601|2001-02-26 01:30,26,102.72,102.72,102.72,102.72,450
20010601|2001-02-26 02:00,26,102.71,102.71,102.7,102.7,1260
20010601|2001-02-26 02:30,26,102.7,102.7,102.69,102.69,939
20010601|2001-02-26 03:00,26,102.7,102.7,102.7,102.7,572
20010601|2001-02-26 03:30,26,102.7,102.7,102.69,102.69,204
20010601|2001-02-26 04:00,26,102.69,102.7,102.69,102.69,1331
20010601|2001-02-26 04:30,26,102.69,102.69,102.69,102.69,1100
20010601|2001-02-26 05:30,26,102.68,102.68,102.68,102.68,50
20010601|2001-02-26 06:00,26,102.69,102.69,102.69,102.69,15
20010601|2001-02-26 06:30,26,102.69,102.69,102.68,102.69,523
20010601|2001-02-26 07:30,26,102.68,102.68,102.68,102.68,138
20010601|2001-02-26 08:00,26,102.68,102.69,102.68,102.69,45
20010601|2001-02-26 08:30,26,102.69,102.7,102.69,102.7,635
20010601|2001-02-26 09:00,26,102.69,102.69,102.69,102.69,4
20010601|2001-02-26 09:30,26,102.72,102.72,102.72,102.72,1222
20010601|2001-02-26 11:00,26,102.69,102.69,102.69,102.69,52
20010601|2001-02-27 01:30,27,102.75,102.75,102.74,102.74,200
20010601|2001-02-27 02:00,27,102.78,102.8,102.78,102.79,150
20010601|2001-02-27 02:30,27,102.79,102.79,102.79,102.79,568
20010601|2001-02-27 03:00,27,102.79,102.79,102.78,102.78,250
20010601|2001-02-27 03:30,27,102.78,102.78,102.78,102.78,1000
20010601|2001-02-27 04:00,27,102.8,102.8,102.8,102.8,40
20010601|2001-02-27 10:00,27,102.86,102.86,102.86,102.86,80
20010601|2001-02-27 11:00,27,102.87,102.87,102.87,102.87,1011
20010601|2001-02-28 01:00,28,102.91,102.95,102.91,102.95,1021
20010601|2001-02-28 01:30,28,102.93,102.95,102.9,102.93,9398
20010601|2001-02-28 02:00,28,102.93,102.93,102.92,102.92,649
20010601|2001-02-28 02:30,28,102.91,102.94,102.91,102.94,934
20010601|2001-02-28 03:00,28,102.96,102.96,102.94,102.94,278
20010601|2001-02-28 03:30,28,102.92,102.94,102.92,102.92,2790
20010601|2001-02-28 04:00,28,102.93,102.94,102.91,102.94,2062
20010601|2001-02-28 04:30,28,102.94,102.95,102.94,102.95,550
20010601|2001-02-28 05:00,28,102.95,102.95,102.94,102.94,1308
20010601|2001-02-28 05:30,28,102.94,102.95,102.94,102.94,636
20010601|2001-02-28 06:00,28,102.94,102.94,102.93,102.93,497
20010601|2001-02-28 07:00,28,102.93,102.93,102.92,102.93,471
20010601|2001-02-28 07:30,28,102.93,102.93,102.89,102.89,3190
20010601|2001-02-28 08:00,28,102.9,102.91,102.9,102.91,995
20010601|2001-02-28 08:30,28,102.9,102.9,102.86,102.86,1757
20010601|2001-02-28 09:00,28,102.83,102.85,102.81,102.85,2537
20010601|2001-02-28 09:30,28,102.85,102.85,102.83,102.84,1385
20010601|2001-02-28 10:00,28,102.85,102.87,102.85,102.86,1103
20010601|2001-02-28 10:30,28,102.86,102.86,102.86,102.86,660
20010601|2001-02-28 11:00,28,102.86,102.86,102.86,102.86,4
20010601|2001-02-28 11:30,28,102.87,102.87,102.86,102.86,94
20010601|2001-03-01 01:00,1,102.96,102.96,102.93,102.95,345
20010601|2001-03-01 01:30,1,102.93,102.94,102.93,102.94,720
20010601|2001-03-01 02:00,1,102.95,102.95,102.95,102.95,4989
20010601|2001-03-01 02:30,1,102.95,102.95,102.94,102.94,1012
20010601|2001-03-01 03:00,1,102.94,102.94,102.93,102.93,710
20010601|2001-03-01 03:30,1,102.93,102.93,102.93,102.93,1120
20010601|2001-03-01 04:00,1,102.93,102.93,102.93,102.93,200
20010601|2001-03-01 04:30,1,102.94,102.94,102.93,102.93,770
20010601|2001-03-01 05:00,1,102.94,102.94,102.94,102.94,410
20010601|2001-03-01 05:30,1,102.94,102.96,102.94,102.96,877
20010601|2001-03-01 06:00,1,102.94,102.96,102.94,102.96,1218
20010601|2001-03-01 06:30,1,102.93,102.93,102.93,102.93,2939
20010601|2001-03-01 07:00,1,102.93,102.94,102.93,102.94,107
20010601|2001-03-01 07:30,1,102.93,102.94,102.89,102.89,4874
20010601|2001-03-01 08:00,1,102.89,102.89,102.87,102.89,3893
20010601|2001-03-01 08:30,1,102.89,102.91,102.87,102.91,4101
20010601|2001-03-01 09:00,1,102.91,102.91,102.83,102.83,820
20010601|2001-03-01 09:30,1,102.86,102.87,102.86,102.87,2034
20010601|2001-03-01 10:00,1,102.86,102.87,102.85,102.85,1932
20010601|2001-03-01 10:30,1,102.85,102.85,102.83,102.83,360
20010601|2001-03-01 11:00,1,102.83,102.84,102.83,102.84,190
20010601|2001-03-01 11:30,1,102.84,102.86,102.84,102.86,461
20010601|2001-03-02 01:00,2,102.86,102.86,102.85,102.85,606
20010601|2001-03-02 01:30,2,102.84,102.86,102.84,102.86,275
20010601|2001-03-02 02:00,2,102.87,102.87,102.85,102.85,237
20010601|2001-03-02 02:30,2,102.86,102.9,102.86,102.9,1049
20010601|2001-03-02 03:00,2,102.89,102.9,102.89,102.89,332
20010601|2001-03-02 03:30,2,102.9,102.9,102.88,102.88,1461
20010601|2001-03-02 04:00,2,102.9,102.9,102.89,102.89,1413
20010601|2001-03-02 04:30,2,102.88,102.88,102.87,102.87,1069
20010601|2001-03-02 05:00,2,102.87,102.88,102.86,102.86,3300
20010601|2001-03-02 05:30,2,102.84,102.84,102.83,102.83,1050
20010601|2001-03-02 06:00,2,102.82,102.84,102.82,102.84,346
20010601|2001-03-02 06:30,2,102.85,102.85,102.85,102.85,34
20010601|2001-03-02 07:00,2,102.86,102.86,102.85,102.86,2068
20010601|2001-03-02 07:30,2,102.86,102.9,102.86,102.89,4221
20010601|2001-03-02 08:00,2,102.88,102.89,102.87,102.88,3173
20010601|2001-03-02 08:30,2,102.89,102.91,102.87,102.89,5057
20010601|2001-03-02 09:00,2,102.87,102.87,102.85,102.85,1637
20010601|2001-03-02 10:00,2,102.84,102.86,102.84,102.86,5383
20010601|2001-03-02 10:30,2,102.86,102.86,102.85,102.85,1820
20010601|2001-03-02 11:00,2,102.82,102.84,102.81,102.84,900
20010601|2001-03-02 11:30,2,102.83,102.84,102.83,102.84,367
20010601|2001-03-05 01:00,5,102.8,102.82,102.8,102.81,254
20010601|2001-03-05 01:30,5,102.81,102.82,102.81,102.81,2616
20010601|2001-03-05 02:00,5,102.8,102.8,102.79,102.8,3788
20010601|2001-03-05 02:30,5,102.79,102.81,102.79,102.8,1135
20010601|2001-03-05 03:00,5,102.81,102.81,102.8,102.8,1082
20010601|2001-03-05 03:30,5,102.81,102.83,102.81,102.83,4926
20010601|2001-03-05 04:00,5,102.83,102.84,102.83,102.84,2445
20010601|2001-03-05 04:30,5,102.83,102.83,102.82,102.82,747
20010601|2001-03-05 05:00,5,102.82,102.82,102.82,102.82,722
20010601|2001-03-05 05:30,5,102.82,102.83,102.82,102.83,3667
20010601|2001-03-05 06:00,5,102.82,102.83,102.82,102.82,2633
20010601|2001-03-05 06:30,5,102.82,102.82,102.82,102.82,3002
20010601|2001-03-05 07:00,5,102.82,102.83,102.82,102.82,3456
20010601|2001-03-05 07:30,5,102.82,102.83,102.82,102.83,2064
20010601|2001-03-05 08:00,5,102.82,102.82,102.81,102.81,15023
20010601|2001-03-05 08:30,5,102.81,102.81,102.81,102.81,2335
20010601|2001-03-05 09:00,5,102.81,102.81,102.79,102.8,5300
20010601|2001-03-05 09:30,5,102.8,102.81,102.8,102.8,12376
20010601|2001-03-05 10:00,5,102.81,102.81,102.8,102.8,4753
20010601|2001-03-05 10:30,5,102.81,102.81,102.81,102.81,1067
20010601|2001-03-05 11:00,5,102.81,102.81,102.81,102.81,1203
20010601|2001-03-05 11:30,5,102.81,102.81,102.8,102.8,685
20010601|2001-03-06 01:00,6,102.78,102.81,102.78,102.8,1800
20010601|2001-03-06 01:30,6,102.8,102.8,102.78,102.79,13694
20010601|2001-03-06 02:00,6,102.79,102.79,102.77,102.79,11473
20010601|2001-03-06 02:30,6,102.79,102.8,102.79,102.79,5047
20010601|2001-03-06 03:00,6,102.79,102.8,102.78,102.79,1648
20010601|2001-03-06 03:30,6,102.79,102.81,102.79,102.79,14252
20010601|2001-03-06 04:00,6,102.79,102.81,102.79,102.79,1766
20010601|2001-03-06 04:30,6,102.79,102.79,102.77,102.78,2398
20010601|2001-03-06 05:00,6,102.79,102.79,102.78,102.79,1324
20010601|2001-03-06 05:30,6,102.78,102.79,102.77,102.78,1141
20010601|2001-03-06 06:00,6,102.79,102.79,102.78,102.78,4759
20010601|2001-03-06 06:30,6,102.78,102.78,102.77,102.78,3084
20010601|2001-03-06 07:00,6,102.79,102.79,102.78,102.79,5394
20010601|2001-03-06 07:30,6,102.79,102.79,102.77,102.78,11034
20010601|2001-03-06 08:00,6,102.78,102.79,102.77,102.78,5792
20010601|2001-03-06 08:30,6,102.78,102.79,102.77,102.78,4576
20010601|2001-03-06 09:00,6,102.78,102.8,102.77,102.8,10147
20010601|2001-03-06 09:30,6,102.8,102.81,102.8,102.8,9861
20010601|2001-03-06 10:00,6,102.8,102.82,102.8,102.82,10478
20010601|2001-03-06 10:30,6,102.82,102.83,102.81,102.83,3339
20010601|2001-03-06 11:00,6,102.83,102.85,102.83,102.84,4793
20010601|2001-03-06 11:30,6,102.85,102.85,102.82,102.83,1033
20010601|2001-03-07 01:00,7,102.85,102.87,102.85,102.86,6447
20010601|2001-03-07 01:30,7,102.87,102.89,102.85,102.86,12286
20010601|2001-03-07 02:00,7,102.86,102.87,102.84,102.85,8729
20010601|2001-03-07 02:30,7,102.84,102.88,102.84,102.88,5508
20010601|2001-03-07 03:00,7,102.88,102.89,102.86,102.87,11031
20010601|2001-03-07 03:30,7,102.87,102.87,102.86,102.87,6138
20010601|2001-03-07 04:00,7,102.87,102.87,102.85,102.86,16726
20010601|2001-03-07 04:30,7,102.87,102.88,102.86,102.88,6233
20010601|2001-03-07 05:00,7,102.88,102.89,102.87,102.89,15727
20010601|2001-03-07 05:30,7,102.88,102.9,102.88,102.9,16396
20010601|2001-03-07 06:00,7,102.9,102.9,102.88,102.88,9878
20010601|2001-03-07 06:30,7,102.87,102.89,102.87,102.87,9842
20010601|2001-03-07 07:00,7,102.87,102.88,102.86,102.88,10561
20010601|2001-03-07 07:30,7,102.88,102.88,102.85,102.86,11312
20010601|2001-03-07 08:00,7,102.85,102.86,102.84,102.85,21942
20010601|2001-03-07 08:30,7,102.85,102.86,102.82,102.84,23291
20010601|2001-03-07 09:00,7,102.84,102.86,102.83,102.85,21902
20010601|2001-03-07 09:30,7,102.86,102.88,102.85,102.86,18509
20010601|2001-03-07 10:00,7,102.86,102.87,102.86,102.86,8592
20010601|2001-03-07 10:30,7,102.86,102.88,102.86,102.86,5466
20010601|2001-03-07 11:00,7,102.86,102.87,102.85,102.87,7326
20010601|2001-03-07 11:30,7,102.86,102.87,102.85,102.86,1842
20010601|2001-03-09 01:00,9,102.92,102.92,102.88,102.9,10996
20010601|2001-03-09 01:30,9,102.9,102.91,102.89,102.9,10884
20010601|2001-03-09 02:00,9,102.9,102.91,102.89,102.9,5915
20010601|2001-03-09 02:30,9,102.9,102.92,102.89,102.91,19004
20010601|2001-03-09 03:00,9,102.92,102.94,102.9,102.94,13610
20010601|2001-03-09 03:30,9,102.94,102.96,102.93,102.94,18310
20010601|2001-03-09 04:00,9,102.95,102.95,102.93,102.93,10530
20010601|2001-03-09 04:30,9,102.93,102.95,102.93,102.93,10499
20010601|2001-03-09 05:00,9,102.93,102.94,102.9,102.9,26620
20010601|2001-03-09 05:30,9,102.9,102.92,102.89,102.91,10607
20010601|2001-03-09 06:00,9,102.92,102.93,102.91,102.93,5412
20010601|2001-03-09 06:30,9,102.92,102.93,102.92,102.92,2820
20010601|2001-03-09 07:00,9,102.93,102.94,102.89,102.91,8728
20010601|2001-03-09 07:30,9,102.91,102.91,102.86,102.89,66169
20010601|2001-03-09 08:00,9,102.88,102.9,102.88,102.89,14306
20010601|2001-03-09 08:30,9,102.89,102.9,102.88,102.9,17013
20010601|2001-03-09 09:00,9,102.89,102.92,102.88,102.88,17415
20010601|2001-03-09 09:30,9,102.89,102.9,102.87,102.88,17487
20010601|2001-03-09 10:00,9,102.88,102.92,102.87,102.89,13389
20010601|2001-03-09 10:30,9,102.89,102.89,102.87,102.87,6355
20010601|2001-03-09 11:00,9,102.87,102.88,102.87,102.87,1968
20010601|2001-03-09 11:30,9,102.87,102.87,102.85,102.87,3151
20010601|2001-03-12 01:00,12,102.87,102.9,102.87,102.88,12666
20010601|2001-03-12 01:30,12,102.87,102.88,102.85,102.86,14038
20010601|2001-03-12 02:00,12,102.86,102.87,102.83,102.85,13565
20010601|2001-03-12 02:30,12,102.85,102.88,102.85,102.87,14564
20010601|2001-03-12 03:00,12,102.87,102.87,102.86,102.86,5560
20010601|2001-03-12 03:30,12,102.86,102.87,102.85,102.87,7478
20010601|2001-03-12 04:00,12,102.86,102.87,102.84,102.86,10302
20010601|2001-03-12 04:30,12,102.86,102.86,102.84,102.85,3700
20010601|2001-03-12 05:00,12,102.85,102.85,102.84,102.85,508
20010601|2001-03-12 05:30,12,102.85,102.87,102.85,102.86,7310
20010601|2001-03-12 06:00,12,102.86,102.87,102.85,102.85,2802
20010601|2001-03-12 06:30,12,102.86,102.86,102.85,102.85,207
20010601|2001-03-12 07:00,12,102.86,102.86,102.85,102.86,3003
20010601|2001-03-12 07:30,12,102.86,102.87,102.86,102.86,7776
20010601|2001-03-12 08:00,12,102.86,102.89,102.86,102.88,7715
20010601|2001-03-12 08:30,12,102.88,102.9,102.87,102.88,15229
20010601|2001-03-12 09:00,12,102.87,102.9,102.87,102.88,11782
20010601|2001-03-12 09:30,12,102.88,102.9,102.88,102.89,6123
20010601|2001-03-12 10:00,12,102.89,102.9,102.87,102.87,6174
20010601|2001-03-12 10:30,12,102.88,102.88,102.87,102.88,3232
20010601|2001-03-12 11:00,12,102.88,102.88,102.87,102.87,3323
20010601|2001-03-12 11:30,12,102.86,102.88,102.86,102.87,1726
20010601|2001-03-13 01:00,13,102.91,102.93,102.91,102.93,20370
20010601|2001-03-13 01:30,13,102.93,102.94,102.91,102.92,14550
20010601|2001-03-13 02:00,13,102.92,102.92,102.9,102.9,7428
20010601|2001-03-13 02:30,13,102.91,102.92,102.89,102.9,14957
20010601|2001-03-13 03:00,13,102.9,102.9,102.88,102.89,13681
20010601|2001-03-13 03:30,13,102.89,102.9,102.87,102.89,13605
20010601|2001-03-13 04:00,13,102.89,102.89,102.87,102.88,9223
20010601|2001-03-13 04:30,13,102.88,102.88,102.86,102.87,9964
20010601|2001-03-13 05:00,13,102.86,102.87,102.85,102.87,9568
20010601|2001-03-13 05:30,13,102.87,102.88,102.86,102.87,7944
20010601|2001-03-13 06:00,13,102.86,102.88,102.86,102.87,11381
20010601|2001-03-13 06:30,13,102.87,102.88,102.86,102.87,6080
20010601|2001-03-13 07:00,13,102.87,102.89,102.86,102.88,13241
20010601|2001-03-13 07:30,13,102.88,102.89,102.87,102.87,18288
20010601|2001-03-13 08:00,13,102.87,102.87,102.84,102.86,24542
20010601|2001-03-13 08:30,13,102.86,102.89,102.85,102.86,24890
20010601|2001-03-13 09:00,13,102.87,102.88,102.85,102.85,8392
20010601|2001-03-13 09:30,13,102.86,102.86,102.84,102.86,13355
20010601|2001-03-13 10:00,13,102.86,102.89,102.86,102.88,13710
20010601|2001-03-13 10:30,13,102.88,102.89,102.86,102.87,12089
20010601|2001-03-13 11:00,13,102.86,102.87,102.85,102.85,1526
20010601|2001-03-13 11:30,13,102.86,102.87,102.85,102.87,1689
20010601|2001-03-14 01:00,14,102.84,102.85,102.81,102.83,28523
20010601|2001-03-14 01:30,14,102.83,102.83,102.79,102.82,45385
20010601|2001-03-14 02:00,14,102.81,102.83,102.8,102.83,9704
20010601|2001-03-14 02:30,14,102.83,102.83,102.81,102.82,14140
20010601|2001-03-14 03:00,14,102.82,102.83,102.82,102.82,17610
20010601|2001-03-14 03:30,14,102.83,102.86,102.82,102.84,23903
20010601|2001-03-14 04:00,14,102.83,102.85,102.83,102.85,23361
20010601|2001-03-14 04:30,14,102.85,102.89,102.85,102.88,53711
20010601|2001-03-14 05:00,14,102.89,102.94,102.89,102.94,50558
20010601|2001-03-14 05:30,14,102.94,102.96,102.92,102.95,40666
20010601|2001-03-14 06:00,14,102.95,103.01,102.94,103.01,35318
20010601|2001-03-14 06:30,14,103.01,103.03,102.97,102.97,44429
20010601|2001-03-14 07:00,14,102.98,103.03,102.97,103.02,33641
20010601|2001-03-14 07:30,14,103.02,103.03,102.99,102.99,34069
20010601|2001-03-14 08:00,14,102.99,103.01,102.98,102.98,22861
20010601|2001-03-14 08:30,14,102.98,103.01,102.97,102.98,44673
20010601|2001-03-14 09:00,14,102.98,102.98,102.94,102.97,41451
20010601|2001-03-14 09:30,14,102.97,102.98,102.95,102.96,17571
20010601|2001-03-14 10:00,14,102.96,103,102.96,102.98,28902
20010601|2001-03-14 10:30,14,102.99,103.03,102.97,103.02,14511
20010601|2001-03-14 11:00,14,103.02,103.03,102.99,103.02,7126
20010601|2001-03-14 11:30,14,103.02,103.04,103.01,103.04,9414
20010601|2001-03-15 01:00,15,103.03,103.05,102.99,103,19943
20010601|2001-03-15 01:30,15,103,103.03,102.99,102.99,16961
20010601|2001-03-15 02:00,15,103,103.05,103,103.04,23733
20010601|2001-03-15 02:30,15,103.03,103.06,103.03,103.04,20761
20010601|2001-03-15 03:00,15,103.04,103.07,103.03,103.06,22601
20010601|2001-03-15 03:30,15,103.06,103.09,103.05,103.06,34624
20010601|2001-03-15 04:00,15,103.06,103.07,103.05,103.06,15000
20010601|2001-03-15 04:30,15,103.06,103.06,103.04,103.04,9507
20010601|2001-03-15 05:00,15,103.04,103.04,103.03,103.03,7438
20010601|2001-03-15 05:30,15,103.04,103.04,103.02,103.03,10432
20010601|2001-03-15 06:00,15,103.03,103.04,103.03,103.03,10719
20010601|2001-03-15 06:30,15,103.03,103.06,103.02,103.02,28035
20010601|2001-03-15 07:00,15,103.02,103.03,103.01,103.01,16334
20010601|2001-03-15 07:30,15,103.01,103.02,103.01,103.01,8458
20010601|2001-03-15 08:00,15,103.01,103.01,102.99,102.99,17859
20010601|2001-03-15 08:30,15,102.99,103.02,102.97,103,25772
20010601|2001-03-15 09:00,15,103,103.03,102.99,103,29662
20010601|2001-03-15 09:30,15,103.01,103.07,103.01,103.05,21362
20010601|2001-03-15 10:00,15,103.06,103.07,103.04,103.05,19815
20010601|2001-03-15 10:30,15,103.05,103.06,103.02,103.04,6941
20010601|2001-03-15 11:00,15,103.05,103.05,103.02,103.04,3905
20010601|2001-03-15 11:30,15,103.05,103.07,103.03,103.07,4821
20010601|2001-03-16 01:00,16,103.05,103.08,103.02,103.08,22013
20010601|2001-03-16 01:30,16,103.08,103.12,103.08,103.09,25277
20010601|2001-03-16 02:00,16,103.1,103.14,103.1,103.12,30553
20010601|2001-03-16 02:30,16,103.12,103.14,103.11,103.12,21809
20010601|2001-03-16 03:00,16,103.12,103.13,103.09,103.09,16880
20010601|2001-03-16 03:30,16,103.09,103.13,103.08,103.12,11493
20010601|2001-03-16 04:00,16,103.12,103.14,103.12,103.13,12399
20010601|2001-03-16 04:30,16,103.13,103.15,103.11,103.11,16012
20010601|2001-03-16 05:00,16,103.12,103.14,103.11,103.12,9579
20010601|2001-03-16 05:30,16,103.12,103.14,103.12,103.14,3806
20010601|2001-03-16 06:00,16,103.13,103.14,103.13,103.14,5620
20010601|2001-03-16 06:30,16,103.15,103.15,103.14,103.15,3348
20010601|2001-03-16 07:00,16,103.15,103.15,103.13,103.14,13843
20010601|2001-03-16 07:30,16,103.14,103.16,103.13,103.15,21103
20010601|2001-03-16 08:00,16,103.15,103.18,103.15,103.16,34972
20010601|2001-03-16 08:30,16,103.17,103.17,103.11,103.12,44920
20010601|2001-03-16 09:00,16,103.12,103.19,103.12,103.17,41954
20010601|2001-03-16 09:30,16,103.17,103.2,103.16,103.17,24386
20010601|2001-03-16 10:00,16,103.17,103.18,103.16,103.16,11118
20010601|2001-03-16 10:30,16,103.15,103.16,103.11,103.13,13132
20010601|2001-03-16 11:00,16,103.14,103.15,103.12,103.13,5987
20010601|2001-03-16 11:30,16,103.14,103.16,103.12,103.16,3006
20010601|2001-03-19 01:00,19,103.15,103.16,103.13,103.14,2938
20010601|2001-03-19 01:30,19,103.15,103.15,103.11,103.12,8194
20010601|2001-03-19 02:00,19,103.12,103.13,103.1,103.11,12648
20010601|2001-03-19 02:30,19,103.11,103.14,103.1,103.13,11446
20010601|2001-03-19 03:00,19,103.13,103.14,103.12,103.13,9955
20010601|2001-03-19 03:30,19,103.13,103.15,103.13,103.13,5282
20010601|2001-03-19 04:00,19,103.14,103.14,103.13,103.13,7593
20010601|2001-03-19 04:30,19,103.13,103.13,103.1,103.13,17223
20010601|2001-03-19 05:00,19,103.13,103.13,103.11,103.11,8257
20010601|2001-03-19 05:30,19,103.1,103.11,103.09,103.1,6988
20010601|2001-03-19 06:00,19,103.1,103.1,103.09,103.1,1813
20010601|2001-03-19 06:30,19,103.09,103.11,103.07,103.11,18176
20010601|2001-03-19 07:00,19,103.1,103.12,103.1,103.11,5464
20010601|2001-03-19 07:30,19,103.12,103.12,103.1,103.12,7193
20010601|2001-03-19 08:00,19,103.11,103.11,103.09,103.09,7390
20010601|2001-03-19 08:30,19,103.09,103.11,103.09,103.1,10522
20010601|2001-03-19 09:00,19,103.09,103.1,103.08,103.09,14831
20010601|2001-03-19 09:30,19,103.09,103.11,103.09,103.1,3645
20010601|2001-03-19 10:00,19,103.1,103.1,103.08,103.09,4864
20010601|2001-03-19 10:30,19,103.09,103.1,103.09,103.1,1618
20010601|2001-03-19 11:00,19,103.11,103.12,103.1,103.11,2820
20010601|2001-03-19 11:30,19,103.1,103.12,103.09,103.1,4749
20010601|2001-03-20 01:00,20,103.1,103.1,103.08,103.09,3055
20010601|2001-03-20 01:30,20,103.09,103.1,103.09,103.1,2496
20010601|2001-03-20 02:00,20,103.1,103.12,103.1,103.1,5915
20010601|2001-03-20 02:30,20,103.11,103.11,103.09,103.09,8469
20010601|2001-03-20 03:00,20,103.09,103.11,103.09,103.1,11635
20010601|2001-03-20 03:30,20,103.1,103.11,103.09,103.1,3577
20010601|2001-03-20 04:00,20,103.11,103.11,103.09,103.1,4102
20010601|2001-03-20 04:30,20,103.1,103.1,103.09,103.1,3008
20010601|2001-03-20 05:00,20,103.1,103.1,103.09,103.09,3485
20010601|2001-03-20 05:30,20,103.1,103.1,103.08,103.09,3234
20010601|2001-03-20 06:00,20,103.09,103.1,103.09,103.09,4445
20010601|2001-03-20 06:30,20,103.09,103.1,103.09,103.09,4856
20010601|2001-03-20 07:00,20,103.09,103.09,103.06,103.07,9374
20010601|2001-03-20 07:30,20,103.07,103.08,103.06,103.07,11716
20010601|2001-03-20 08:00,20,103.07,103.08,103.06,103.07,4200
20010601|2001-03-20 08:30,20,103.06,103.07,103.05,103.06,7227
20010601|2001-03-20 09:00,20,103.07,103.07,103.05,103.06,11212
20010601|2001-03-20 09:30,20,103.06,103.06,103.05,103.05,4410
20010601|2001-03-20 10:00,20,103.05,103.06,103.03,103.04,5761
20010601|2001-03-20 10:30,20,103.04,103.05,103.03,103.04,5722
20010601|2001-03-20 11:00,20,103.04,103.05,103.04,103.04,3376
20010601|2001-03-20 11:30,20,103.04,103.05,103.03,103.03,2287
20010601|2001-03-22 01:00,22,103.23,103.3,103.22,103.28,27819
20010601|2001-03-22 01:30,22,103.28,103.32,103.28,103.31,27346
20010601|2001-03-22 02:00,22,103.31,103.32,103.28,103.31,30494
20010601|2001-03-22 02:30,22,103.3,103.33,103.3,103.33,24188
20010601|2001-03-22 03:00,22,103.33,103.33,103.3,103.31,28630
20010601|2001-03-22 03:30,22,103.31,103.36,103.31,103.35,52388
20010601|2001-03-22 04:00,22,103.35,103.35,103.32,103.34,25454
20010601|2001-03-22 04:30,22,103.33,103.36,103.33,103.35,18821
20010601|2001-03-22 05:00,22,103.34,103.37,103.34,103.36,17613
20010601|2001-03-22 05:30,22,103.35,103.37,103.34,103.35,16597
20010601|2001-03-22 06:00,22,103.35,103.37,103.34,103.37,12178
20010601|2001-03-22 06:30,22,103.36,103.39,103.36,103.38,26144
20010601|2001-03-22 07:00,22,103.38,103.41,103.35,103.35,43638
20010601|2001-03-22 07:30,22,103.35,103.36,103.33,103.34,31473
20010601|2001-03-22 08:00,22,103.34,103.37,103.34,103.37,18066
20010601|2001-03-22 08:30,22,103.37,103.38,103.34,103.36,24539
20010601|2001-03-22 09:00,22,103.36,103.39,103.35,103.39,21620
20010601|2001-03-22 09:30,22,103.38,103.41,103.36,103.36,30883
20010601|2001-03-22 10:00,22,103.36,103.41,103.36,103.41,20900
20010601|2001-03-22 10:30,22,103.41,103.42,103.38,103.4,15991
20010601|2001-03-22 11:00,22,103.39,103.4,103.37,103.37,8572
20010601|2001-03-22 11:30,22,103.38,103.43,103.37,103.43,7460
20010601|2001-03-23 01:00,23,103.36,103.37,103.31,103.36,34093
20010601|2001-03-23 01:30,23,103.37,103.39,103.35,103.35,34345
20010601|2001-03-23 02:00,23,103.35,103.37,103.33,103.37,26666
20010601|2001-03-23 02:30,23,103.37,103.38,103.36,103.37,20039
20010601|2001-03-23 03:00,23,103.37,103.37,103.33,103.35,22962
20010601|2001-03-23 03:30,23,103.36,103.36,103.34,103.34,10401
20010601|2001-03-23 04:00,23,103.34,103.36,103.34,103.35,10570
20010601|2001-03-23 04:30,23,103.34,103.35,103.33,103.33,7133
20010601|2001-03-23 05:00,23,103.33,103.34,103.31,103.33,14553
20010601|2001-03-23 05:30,23,103.32,103.33,103.31,103.32,13680
20010601|2001-03-23 06:00,23,103.32,103.33,103.31,103.31,5081
20010601|2001-03-23 06:30,23,103.32,103.33,103.32,103.32,3165
20010601|2001-03-23 07:00,23,103.33,103.33,103.3,103.32,7331
20010601|2001-03-23 07:30,23,103.31,103.32,103.3,103.3,12616
20010601|2001-03-23 08:00,23,103.3,103.32,103.3,103.3,7131
20010601|2001-03-23 08:30,23,103.31,103.35,103.29,103.34,23907
20010601|2001-03-23 09:00,23,103.33,103.36,103.32,103.34,15312
20010601|2001-03-23 09:30,23,103.34,103.34,103.32,103.33,8868
20010601|2001-03-23 10:00,23,103.33,103.34,103.32,103.34,10222
20010601|2001-03-23 10:30,23,103.34,103.35,103.33,103.35,4582
20010601|2001-03-23 11:00,23,103.34,103.35,103.33,103.34,5188
20010601|2001-03-23 11:30,23,103.35,103.36,103.35,103.36,4164
20010601|2001-03-26 00:00,26,103.29,103.33,103.29,103.3,13177
20010601|2001-03-26 00:30,26,103.3,103.32,103.3,103.31,11743
20010601|2001-03-26 01:00,26,103.31,103.35,103.3,103.33,15644
20010601|2001-03-26 01:30,26,103.33,103.34,103.32,103.33,6601
20010601|2001-03-26 02:00,26,103.33,103.35,103.33,103.34,8561
20010601|2001-03-26 02:30,26,103.33,103.34,103.32,103.33,8764
20010601|2001-03-26 03:00,26,103.33,103.34,103.33,103.34,8164
20010601|2001-03-26 03:30,26,103.34,103.35,103.33,103.33,4046
20010601|2001-03-26 04:00,26,103.34,103.34,103.33,103.33,802
20010601|2001-03-26 04:30,26,103.33,103.34,103.33,103.34,1596
20010601|2001-03-26 05:00,26,103.33,103.35,103.33,103.34,9832
20010601|2001-03-26 05:30,26,103.35,103.36,103.33,103.34,6720
20010601|2001-03-26 06:00,26,103.34,103.35,103.33,103.35,8967
20010601|2001-03-26 06:30,26,103.35,103.35,103.33,103.34,3301
20010601|2001-03-26 07:00,26,103.34,103.34,103.31,103.32,10027
20010601|2001-03-26 07:30,26,103.32,103.33,103.31,103.32,14527
20010601|2001-03-26 08:00,26,103.32,103.32,103.3,103.32,14157
20010601|2001-03-26 08:30,26,103.32,103.33,103.31,103.32,13140
20010601|2001-03-26 09:00,26,103.33,103.35,103.31,103.32,23924
20010601|2001-03-26 09:30,26,103.32,103.33,103.31,103.31,6126
20010601|2001-03-26 10:00,26,103.32,103.32,103.31,103.31,918
20010601|2001-03-26 10:30,26,103.31,103.33,103.3,103.32,5098
20010601|2001-03-27 00:00,27,103.33,103.35,103.33,103.35,18726
20010601|2001-03-27 00:30,27,103.35,103.36,103.35,103.36,4903
20010601|2001-03-27 01:00,27,103.36,103.39,103.36,103.37,23082
20010601|2001-03-27 01:30,27,103.37,103.38,103.37,103.37,3127
20010601|2001-03-27 02:00,27,103.38,103.38,103.37,103.38,13515
20010601|2001-03-27 02:30,27,103.37,103.38,103.36,103.37,6187
20010601|2001-03-27 03:00,27,103.36,103.37,103.36,103.36,2777
20010601|2001-03-27 03:30,27,103.37,103.38,103.37,103.37,5465
20010601|2001-03-27 04:00,27,103.36,103.37,103.36,103.37,652
20010601|2001-03-27 04:30,27,103.36,103.37,103.35,103.35,12774
20010601|2001-03-27 05:00,27,103.35,103.36,103.34,103.35,9048
20010601|2001-03-27 05:30,27,103.35,103.35,103.34,103.34,2645
20010601|2001-03-27 06:00,27,103.34,103.34,103.31,103.33,26307
20010601|2001-03-27 06:30,27,103.32,103.34,103.31,103.32,13740
20010601|2001-03-27 07:00,27,103.32,103.34,103.32,103.34,8111
20010601|2001-03-27 07:30,27,103.34,103.37,103.33,103.36,19970
20010601|2001-03-27 08:00,27,103.36,103.39,103.36,103.38,32329
20010601|2001-03-27 08:30,27,103.38,103.4,103.31,103.32,33879
20010601|2001-03-27 09:00,27,103.32,103.33,103.25,103.28,96076
20010601|2001-03-27 09:30,27,103.27,103.27,103.2,103.22,47479
20010601|2001-03-27 10:00,27,103.22,103.24,103.19,103.2,25496
20010601|2001-03-27 10:30,27,103.2,103.21,103.15,103.15,14730
20010601|2001-03-28 00:00,28,103.17,103.2,103.17,103.2,43840
20010601|2001-03-28 00:30,28,103.2,103.21,103.17,103.18,20862
20010601|2001-03-28 01:00,28,103.19,103.25,103.19,103.24,28699
20010601|2001-03-28 01:30,28,103.24,103.25,103.19,103.2,26395
20010601|2001-03-28 02:00,28,103.2,103.24,103.2,103.23,25049
20010601|2001-03-28 02:30,28,103.23,103.24,103.22,103.23,6831
20010601|2001-03-28 03:00,28,103.23,103.23,103.21,103.22,10564
20010601|2001-03-28 03:30,28,103.21,103.22,103.19,103.2,20957
20010601|2001-03-28 04:00,28,103.21,103.22,103.18,103.18,19701
20010601|2001-03-28 04:30,28,103.19,103.21,103.18,103.21,11727
20010601|2001-03-28 05:00,28,103.2,103.22,103.2,103.2,11458
20010601|2001-03-28 05:30,28,103.21,103.21,103.2,103.21,3102
20010601|2001-03-28 06:00,28,103.2,103.2,103.19,103.2,3834
20010601|2001-03-28 06:30,28,103.19,103.2,103.19,103.2,4221
20010601|2001-03-28 07:00,28,103.2,103.22,103.19,103.21,11567
20010601|2001-03-28 07:30,28,103.2,103.22,103.19,103.22,16880
20010601|2001-03-28 08:00,28,103.21,103.23,103.21,103.22,18915
20010601|2001-03-28 08:30,28,103.22,103.24,103.21,103.22,26562
20010601|2001-03-28 09:00,28,103.23,103.23,103.21,103.22,18057
20010601|2001-03-28 09:30,28,103.21,103.23,103.2,103.23,9750
20010601|2001-03-28 10:00,28,103.23,103.23,103.23,103.23,3099
20010601|2001-03-28 10:30,28,103.24,103.24,103.23,103.24,2923
20010601|2001-03-29 00:00,29,103.27,103.3,103.26,103.26,19068
20010601|2001-03-29 00:30,29,103.26,103.28,103.25,103.28,18531
20010601|2001-03-29 01:00,29,103.28,103.29,103.26,103.27,10377
20010601|2001-03-29 01:30,29,103.26,103.27,103.25,103.26,19968
20010601|2001-03-29 02:00,29,103.26,103.27,103.24,103.25,13172
20010601|2001-03-29 02:30,29,103.25,103.25,103.23,103.24,10620
20010601|2001-03-29 03:00,29,103.24,103.25,103.23,103.23,7529
20010601|2001-03-29 03:30,29,103.23,103.24,103.22,103.22,13733
20010601|2001-03-29 04:00,29,103.22,103.22,103.18,103.22,29943
20010601|2001-03-29 04:30,29,103.21,103.22,103.2,103.21,11267
20010601|2001-03-29 05:00,29,103.21,103.22,103.2,103.21,6602
20010601|2001-03-29 05:30,29,103.21,103.22,103.15,103.16,63162
20010601|2001-03-29 06:00,29,103.16,103.19,103.16,103.18,36861
20010601|2001-03-29 06:30,29,103.19,103.2,103.18,103.2,14478
20010601|2001-03-29 07:00,29,103.2,103.21,103.19,103.2,12768
20010601|2001-03-29 07:30,29,103.19,103.21,103.19,103.2,16572
20010601|2001-03-29 08:00,29,103.2,103.25,103.19,103.22,26236
20010601|2001-03-29 08:30,29,103.22,103.25,103.22,103.23,26457
20010601|2001-03-29 09:00,29,103.23,103.25,103.21,103.21,24618
20010601|2001-03-29 09:30,29,103.22,103.23,103.19,103.19,11376
20010601|2001-03-29 10:00,29,103.2,103.21,103.19,103.2,5769
20010601|2001-03-29 10:30,29,103.2,103.21,103.19,103.21,3462
20010601|2001-03-30 00:00,30,103.2,103.23,103.19,103.22,6293
20010601|2001-03-30 00:30,30,103.22,103.24,103.22,103.23,6538
20010601|2001-03-30 01:00,30,103.22,103.22,103.19,103.2,6044
20010601|2001-03-30 01:30,30,103.2,103.21,103.19,103.2,10083
20010601|2001-03-30 02:00,30,103.19,103.21,103.19,103.2,1353
20010601|2001-03-30 02:30,30,103.2,103.2,103.19,103.19,10073
20010601|2001-03-30 03:00,30,103.2,103.21,103.2,103.21,1456
20010601|2001-03-30 03:30,30,103.21,103.23,103.21,103.23,10518
20010601|2001-03-30 04:00,30,103.22,103.22,103.21,103.22,2416
20010601|2001-03-30 04:30,30,103.21,103.23,103.21,103.22,7456
20010601|2001-03-30 05:00,30,103.22,103.24,103.22,103.22,7261
20010601|2001-03-30 05:30,30,103.22,103.22,103.19,103.2,8438
20010601|2001-03-30 06:00,30,103.21,103.21,103.2,103.2,5662
20010601|2001-03-30 06:30,30,103.2,103.2,103.17,103.19,10875
20010601|2001-03-30 07:00,30,103.18,103.19,103.15,103.17,17384
20010601|2001-03-30 07:30,30,103.16,103.18,103.15,103.18,17346
20010601|2001-03-30 08:00,30,103.17,103.17,103.15,103.16,8450
20010601|2001-03-30 08:30,30,103.16,103.22,103.13,103.22,32880
20010601|2001-03-30 09:00,30,103.23,103.27,103.2,103.23,60643
20010601|2001-03-30 09:30,30,103.23,103.26,103.22,103.26,19347
20010601|2001-03-30 10:00,30,103.25,103.27,103.24,103.26,5594
20010601|2001-03-30 10:30,30,103.26,103.3,103.25,103.3,10982
20010601|2001-04-02 01:00,2,103.28,103.31,103.26,103.26,16484
20010601|2001-04-02 01:30,2,103.28,103.28,103.26,103.27,14873
20010601|2001-04-02 02:00,2,103.28,103.28,103.25,103.27,19283
20010601|2001-04-02 02:30,2,103.28,103.3,103.27,103.29,19193
20010601|2001-04-02 03:00,2,103.29,103.29,103.27,103.28,16401
20010601|2001-04-02 03:30,2,103.28,103.29,103.27,103.29,9935
20010601|2001-04-02 04:00,2,103.28,103.3,103.28,103.29,7705
20010601|2001-04-02 04:30,2,103.28,103.29,103.27,103.28,5840
20010601|2001-04-02 05:00,2,103.28,103.29,103.27,103.27,4762
20010601|2001-04-02 05:30,2,103.28,103.29,103.27,103.28,2573
20010601|2001-04-02 06:00,2,103.28,103.28,103.28,103.28,2353
20010601|2001-04-02 06:30,2,103.29,103.3,103.29,103.29,10794
20010601|2001-04-02 07:00,2,103.28,103.3,103.28,103.29,9867
20010601|2001-04-02 07:30,2,103.29,103.3,103.29,103.29,6783
20010601|2001-04-02 08:00,2,103.3,103.31,103.29,103.3,12522
20010601|2001-04-02 08:30,2,103.3,103.3,103.29,103.3,4478
20010601|2001-04-03 01:00,3,103.17,103.21,103.17,103.2,15142
20010601|2001-04-03 01:30,3,103.2,103.23,103.19,103.21,15564
20010601|2001-04-03 02:00,3,103.21,103.23,103.2,103.23,16329
20010601|2001-04-03 02:30,3,103.23,103.24,103.21,103.22,13025
20010601|2001-04-03 03:00,3,103.22,103.22,103.19,103.21,24407
20010601|2001-04-03 03:30,3,103.21,103.22,103.2,103.21,9548
20010601|2001-04-03 04:00,3,103.2,103.21,103.18,103.2,17940
20010601|2001-04-03 04:30,3,103.19,103.21,103.19,103.2,11763
20010601|2001-04-03 05:00,3,103.2,103.23,103.2,103.22,10449
20010601|2001-04-03 05:30,3,103.22,103.23,103.21,103.22,6950
20010601|2001-04-03 06:00,3,103.23,103.23,103.21,103.21,2394
20010601|2001-04-03 06:30,3,103.22,103.23,103.21,103.22,7425
20010601|2001-04-03 07:00,3,103.22,103.22,103.19,103.21,8498
20010601|2001-04-03 07:30,3,103.21,103.22,103.2,103.2,8338
20010601|2001-04-03 08:00,3,103.2,103.21,103.18,103.19,14793
20010601|2001-04-03 08:30,3,103.19,103.22,103.18,103.21,19982
20010601|2001-04-03 09:00,3,103.22,103.23,103.19,103.2,24030
20010601|2001-04-03 09:30,3,103.2,103.22,103.19,103.22,17308
20010601|2001-04-03 10:00,3,103.22,103.26,103.22,103.25,26762
20010601|2001-04-03 10:30,3,103.24,103.26,103.23,103.25,15828
20010601|2001-04-03 11:00,3,103.26,103.26,103.23,103.24,5032
20010601|2001-04-03 11:30,3,103.24,103.25,103.23,103.23,5950
20010601|2001-04-04 01:00,4,103.28,103.31,103.28,103.29,21979
20010601|2001-04-04 01:30,4,103.3,103.31,103.28,103.29,13158
20010601|2001-04-04 02:00,4,103.3,103.3,103.28,103.3,16005
20010601|2001-04-04 02:30,4,103.3,103.33,103.29,103.31,24622
20010601|2001-04-04 03:00,4,103.3,103.32,103.29,103.29,21432
20010601|2001-04-04 03:30,4,103.3,103.31,103.27,103.28,17786
20010601|2001-04-04 04:00,4,103.29,103.29,103.26,103.27,23200
20010601|2001-04-04 04:30,4,103.28,103.28,103.23,103.26,36797
20010601|2001-04-04 05:00,4,103.26,103.28,103.25,103.26,14585
20010601|2001-04-04 05:30,4,103.26,103.27,103.25,103.26,7282
20010601|2001-04-04 06:00,4,103.26,103.28,103.25,103.25,17009
20010601|2001-04-04 06:30,4,103.25,103.26,103.24,103.25,17687
20010601|2001-04-04 07:00,4,103.25,103.26,103.23,103.24,9627
20010601|2001-04-04 07:30,4,103.24,103.26,103.24,103.25,12228
20010601|2001-04-04 08:00,4,103.26,103.26,103.24,103.25,13762
20010601|2001-04-04 08:30,4,103.25,103.27,103.23,103.26,28718
20010601|2001-04-04 09:00,4,103.26,103.28,103.24,103.26,23825
20010601|2001-04-04 09:30,4,103.26,103.26,103.19,103.21,44045
20010601|2001-04-04 10:00,4,103.2,103.22,103.17,103.2,30990
20010601|2001-04-04 10:30,4,103.19,103.22,103.18,103.2,15006
20010601|2001-04-04 11:00,4,103.19,103.19,103.16,103.17,9300
20010601|2001-04-04 11:30,4,103.17,103.19,103.17,103.18,2502
20010601|2001-04-05 01:00,5,103.21,103.21,103.16,103.18,16793
20010601|2001-04-05 01:30,5,103.18,103.21,103.18,103.2,12974
20010601|2001-04-05 02:00,5,103.2,103.2,103.18,103.19,6243
20010601|2001-04-05 02:30,5,103.18,103.19,103.16,103.17,16845
20010601|2001-04-05 03:00,5,103.17,103.18,103.15,103.16,21601
20010601|2001-04-05 03:30,5,103.16,103.17,103.15,103.16,16639
20010601|2001-04-05 04:00,5,103.16,103.17,103.14,103.15,12777
20010601|2001-04-05 04:30,5,103.15,103.16,103.14,103.16,11212
20010601|2001-04-05 05:00,5,103.16,103.17,103.15,103.16,9994
20010601|2001-04-05 05:30,5,103.15,103.18,103.15,103.17,5152
20010601|2001-04-05 06:00,5,103.16,103.16,103.15,103.16,9719
20010601|2001-04-05 06:30,5,103.15,103.15,103.14,103.14,6033
20010601|2001-04-05 07:00,5,103.14,103.16,103.14,103.15,6083
20010601|2001-04-05 07:30,5,103.16,103.18,103.15,103.16,18594
20010601|2001-04-05 08:00,5,103.16,103.18,103.15,103.16,11030
20010601|2001-04-05 08:30,5,103.16,103.16,103.14,103.16,18773
20010601|2001-04-05 09:00,5,103.15,103.17,103.14,103.16,13836
20010601|2001-04-05 09:30,5,103.16,103.17,103.15,103.15,5887
20010601|2001-04-05 10:00,5,103.16,103.17,103.15,103.15,7812
20010601|2001-04-05 10:30,5,103.16,103.18,103.15,103.17,8521
20010601|2001-04-05 11:00,5,103.17,103.17,103.16,103.17,479
20010601|2001-04-05 11:30,5,103.17,103.17,103.15,103.16,2933
20010601|2001-04-06 01:00,6,103.12,103.13,103.09,103.11,20906
20010601|2001-04-06 01:30,6,103.12,103.13,103.11,103.11,8908
20010601|2001-04-06 02:00,6,103.12,103.14,103.11,103.14,12436
20010601|2001-04-06 02:30,6,103.14,103.14,103.12,103.13,7843
20010601|2001-04-06 03:00,6,103.13,103.15,103.13,103.15,5572
20010601|2001-04-06 03:30,6,103.15,103.15,103.13,103.15,7090
20010601|2001-04-06 04:00,6,103.14,103.16,103.14,103.15,10812
20010601|2001-04-06 04:30,6,103.15,103.17,103.15,103.15,4217
20010601|2001-04-06 05:00,6,103.16,103.17,103.15,103.16,7203
20010601|2001-04-06 05:30,6,103.16,103.17,103.15,103.15,6974
20010601|2001-04-06 06:00,6,103.16,103.17,103.16,103.17,4194
20010601|2001-04-06 06:30,6,103.17,103.19,103.16,103.18,5380
20010601|2001-04-06 07:00,6,103.17,103.22,103.16,103.21,24982
20010601|2001-04-06 07:30,6,103.21,103.23,103.2,103.2,55505
20010601|2001-04-06 08:00,6,103.2,103.25,103.2,103.25,32868
20010601|2001-04-06 08:30,6,103.25,103.26,103.23,103.25,32118
20010601|2001-04-06 09:00,6,103.25,103.27,103.24,103.26,30183
20010601|2001-04-06 09:30,6,103.26,103.27,103.25,103.25,13738
20010601|2001-04-06 10:00,6,103.26,103.28,103.25,103.26,14369
20010601|2001-04-06 10:30,6,103.26,103.28,103.25,103.25,6656
20010601|2001-04-06 11:00,6,103.25,103.27,103.25,103.27,3514
20010601|2001-04-06 11:30,6,103.28,103.29,103.28,103.29,14038
20010601|2001-04-09 01:00,9,103.27,103.32,103.27,103.3,15621
20010601|2001-04-09 01:30,9,103.3,103.32,103.29,103.3,10481
20010601|2001-04-09 02:00,9,103.3,103.31,103.29,103.29,12687
20010601|2001-04-09 02:30,9,103.29,103.29,103.27,103.27,10875
20010601|2001-04-09 03:00,9,103.28,103.29,103.27,103.28,7475
20010601|2001-04-09 03:30,9,103.28,103.29,103.27,103.29,6385
20010601|2001-04-09 04:00,9,103.28,103.3,103.27,103.29,8582
20010601|2001-04-09 04:30,9,103.3,103.3,103.27,103.27,7609
20010601|2001-04-09 05:00,9,103.27,103.28,103.26,103.28,22570
20010601|2001-04-09 05:30,9,103.29,103.29,103.27,103.27,2123
20010601|2001-04-09 06:00,9,103.28,103.28,103.27,103.28,4845
20010601|2001-04-09 06:30,9,103.28,103.29,103.27,103.27,5055
20010601|2001-04-09 07:00,9,103.28,103.28,103.27,103.28,2171
20010601|2001-04-09 07:30,9,103.28,103.29,103.26,103.26,9268
20010601|2001-04-09 08:00,9,103.26,103.28,103.26,103.28,7214
20010601|2001-04-09 08:30,9,103.28,103.28,103.26,103.27,6639
20010601|2001-04-09 09:00,9,103.27,103.28,103.26,103.28,5914
20010601|2001-04-09 09:30,9,103.28,103.28,103.26,103.28,11061
20010601|2001-04-09 10:00,9,103.29,103.29,103.28,103.28,5456
20010601|2001-04-09 10:30,9,103.29,103.3,103.28,103.29,4865
20010601|2001-04-09 11:00,9,103.29,103.3,103.29,103.29,8435
20010601|2001-04-09 11:30,9,103.29,103.3,103.28,103.28,4109
20010601|2001-04-10 00:30,10,103.27,103.27,103.27,103.27,673
20010601|2001-04-10 01:00,10,103.27,103.28,103.25,103.26,13930
20010601|2001-04-10 01:30,10,103.27,103.3,103.27,103.28,13583
20010601|2001-04-10 02:00,10,103.28,103.29,103.27,103.28,7619
20010601|2001-04-10 02:30,10,103.27,103.28,103.27,103.28,4787
20010601|2001-04-10 03:00,10,103.28,103.29,103.28,103.29,3652
20010601|2001-04-10 03:30,10,103.29,103.3,103.28,103.28,6966
20010601|2001-04-10 04:00,10,103.28,103.29,103.28,103.28,10459
20010601|2001-04-10 04:30,10,103.28,103.28,103.26,103.26,6578
20010601|2001-04-10 05:00,10,103.26,103.26,103.24,103.25,25662
20010601|2001-04-10 05:30,10,103.25,103.26,103.24,103.25,9961
20010601|2001-04-10 06:00,10,103.26,103.26,103.23,103.25,11229
20010601|2001-04-10 06:30,10,103.25,103.25,103.22,103.23,15478
20010601|2001-04-10 07:00,10,103.23,103.24,103.21,103.21,22042
20010601|2001-04-10 07:30,10,103.22,103.23,103.21,103.22,17921
20010601|2001-04-10 08:00,10,103.22,103.25,103.21,103.23,24956
20010601|2001-04-10 08:30,10,103.23,103.24,103.21,103.22,21381
20010601|2001-04-10 09:00,10,103.23,103.23,103.19,103.21,32751
20010601|2001-04-10 09:30,10,103.21,103.21,103.19,103.2,15926
20010601|2001-04-10 10:00,10,103.2,103.2,103.18,103.19,17834
20010601|2001-04-10 10:30,10,103.19,103.2,103.17,103.17,12014
20010601|2001-04-10 11:00,10,103.17,103.18,103.14,103.15,35882
20010601|2001-04-10 11:30,10,103.15,103.16,103.13,103.15,20821
20010601|2001-04-11 01:00,11,103.17,103.18,103.16,103.17,12043
20010601|2001-04-11 01:30,11,103.18,103.18,103.16,103.18,10167
20010601|2001-04-11 02:00,11,103.18,103.19,103.17,103.18,10080
20010601|2001-04-11 02:30,11,103.17,103.18,103.16,103.17,8074
20010601|2001-04-11 03:00,11,103.18,103.18,103.14,103.15,16977
20010601|2001-04-11 03:30,11,103.15,103.15,103.13,103.15,26084
20010601|2001-04-11 04:00,11,103.15,103.15,103.13,103.14,7050
20010601|2001-04-11 04:30,11,103.14,103.15,103.14,103.15,6364
20010601|2001-04-11 05:00,11,103.14,103.15,103.11,103.13,16141
20010601|2001-04-11 05:30,11,103.13,103.13,103.07,103.1,28715
20010601|2001-04-11 06:00,11,103.11,103.13,103.09,103.12,19781
20010601|2001-04-11 06:30,11,103.13,103.13,103.03,103.05,107432
20010601|2001-04-11 07:00,11,103.06,103.07,103.01,103.03,62556
20010601|2001-04-11 07:30,11,103.03,103.06,102.87,102.88,176434
20010601|2001-04-11 08:00,11,102.89,102.89,102.76,102.84,109556
20010601|2001-04-11 08:30,11,102.84,102.93,102.83,102.92,75183
20010601|2001-04-11 09:00,11,102.92,102.93,102.82,102.86,72543
20010601|2001-04-11 09:30,11,102.86,102.92,102.86,102.91,42232
20010601|2001-04-11 10:00,11,102.91,102.91,102.85,102.87,24856
20010601|2001-04-11 10:30,11,102.87,102.9,102.86,102.88,15113
20010601|2001-04-11 11:00,11,102.88,102.89,102.87,102.87,6947
20010601|2001-04-11 11:30,11,102.87,102.88,102.84,102.84,6047
20010601|2001-04-12 01:00,12,102.83,102.87,102.79,102.8,35274
20010601|2001-04-12 01:30,12,102.8,102.8,102.7,102.76,80406
20010601|2001-04-12 02:00,12,102.76,102.79,102.73,102.78,37952
20010601|2001-04-12 02:30,12,102.77,102.79,102.76,102.79,13843
20010601|2001-04-12 03:00,12,102.79,102.83,102.78,102.81,32995
20010601|2001-04-12 03:30,12,102.81,102.82,102.78,102.8,10142
20010601|2001-04-12 04:00,12,102.81,102.82,102.79,102.8,12444
20010601|2001-04-12 04:30,12,102.81,102.81,102.78,102.78,10283
20010601|2001-04-12 05:00,12,102.78,102.79,102.76,102.78,10762
20010601|2001-04-12 05:30,12,102.78,102.79,102.77,102.78,5288
20010601|2001-04-12 06:00,12,102.78,102.79,102.75,102.76,8968
20010601|2001-04-12 06:30,12,102.76,102.76,102.75,102.76,8990
20010601|2001-04-12 07:00,12,102.75,102.81,102.74,102.8,21054
20010601|2001-04-12 07:30,12,102.8,102.81,102.69,102.77,47267
20010601|2001-04-12 08:00,12,102.77,102.82,102.76,102.8,21282
20010601|2001-04-12 08:30,12,102.8,102.85,102.78,102.79,28578
20010601|2001-04-12 09:00,12,102.79,102.83,102.79,102.8,16548
20010601|2001-04-12 09:30,12,102.8,102.8,102.77,102.78,5951
20010601|2001-04-12 10:00,12,102.78,102.79,102.77,102.77,2789
20010601|2001-04-12 10:30,12,102.77,102.77,102.76,102.76,2113
20010601|2001-04-12 11:00,12,102.76,102.76,102.74,102.75,3279
20010601|2001-04-12 11:30,12,102.74,102.74,102.7,102.71,4538
20010601|2001-04-17 01:00,17,102.64,102.64,102.59,102.6,33051
20010601|2001-04-17 01:30,17,102.6,102.66,102.6,102.64,14025
20010601|2001-04-17 02:00,17,102.65,102.7,102.65,102.7,13814
20010601|2001-04-17 02:30,17,102.69,102.72,102.69,102.7,21978
20010601|2001-04-17 03:00,17,102.7,102.76,102.69,102.76,31395
20010601|2001-04-17 03:30,17,102.76,102.78,102.75,102.75,21931
20010601|2001-04-17 04:00,17,102.76,102.78,102.75,102.76,12578
20010601|2001-04-17 04:30,17,102.76,102.77,102.76,102.77,6807
20010601|2001-04-17 05:00,17,102.77,102.78,102.76,102.77,10602
20010601|2001-04-17 05:30,17,102.77,102.77,102.76,102.76,3245
20010601|2001-04-17 06:00,17,102.76,102.77,102.76,102.77,7609
20010601|2001-04-17 06:30,17,102.76,102.79,102.76,102.77,5805
20010601|2001-04-17 07:00,17,102.78,102.78,102.76,102.77,5663
20010601|2001-04-17 07:30,17,102.77,102.78,102.75,102.77,16874
20010601|2001-04-17 08:00,17,102.76,102.77,102.73,102.76,21382
20010601|2001-04-17 08:30,17,102.76,102.77,102.73,102.74,21012
20010601|2001-04-17 09:00,17,102.73,102.74,102.65,102.66,30159
20010601|2001-04-17 09:30,17,102.67,102.72,102.67,102.71,19182
20010601|2001-04-17 10:00,17,102.71,102.73,102.69,102.73,10159
20010601|2001-04-17 10:30,17,102.73,102.73,102.7,102.72,7457
20010601|2001-04-17 11:00,17,102.72,102.73,102.72,102.72,2811
20010601|2001-04-17 11:30,17,102.73,102.75,102.72,102.72,4781
20010601|2001-04-18 01:00,18,102.68,102.69,102.62,102.64,23066
20010601|2001-04-18 01:30,18,102.64,102.68,102.64,102.65,12757
20010601|2001-04-18 02:00,18,102.64,102.65,102.61,102.64,21114
20010601|2001-04-18 02:30,18,102.65,102.66,102.63,102.64,12954
20010601|2001-04-18 03:00,18,102.64,102.66,102.61,102.61,20409
20010601|2001-04-18 03:30,18,102.62,102.63,102.6,102.62,26253
20010601|2001-04-18 04:00,18,102.62,102.66,102.61,102.65,17651
20010601|2001-04-18 04:30,18,102.65,102.66,102.64,102.64,6998
20010601|2001-04-18 05:00,18,102.65,102.65,102.61,102.63,8095
20010601|2001-04-18 05:30,18,102.62,102.63,102.59,102.62,19912
20010601|2001-04-18 06:00,18,102.61,102.61,102.55,102.56,36562
20010601|2001-04-18 06:30,18,102.57,102.6,102.56,102.59,23553
20010601|2001-04-18 07:00,18,102.59,102.61,102.58,102.6,8816
20010601|2001-04-18 07:30,18,102.6,102.62,102.54,102.56,32466
20010601|2001-04-18 08:00,18,102.56,102.58,102.53,102.56,33216
20010601|2001-04-18 08:30,18,102.56,102.6,102.56,102.58,21218
20010601|2001-04-18 09:00,18,102.58,102.58,102.54,102.54,18730
20010601|2001-04-19 01:00,19,102.91,102.98,102.91,102.97,44181
20010601|2001-04-19 01:30,19,102.97,102.97,102.89,102.89,38552
20010601|2001-04-19 02:00,19,102.89,102.92,102.84,102.9,38289
20010601|2001-04-19 02:30,19,102.9,102.91,102.89,102.89,18069
20010601|2001-04-19 03:00,19,102.89,102.89,102.85,102.87,20719
20010601|2001-04-19 03:30,19,102.87,102.87,102.82,102.83,32169
20010601|2001-04-19 04:00,19,102.84,102.84,102.75,102.78,42893
20010601|2001-04-19 04:30,19,102.77,102.82,102.77,102.79,25711
20010601|2001-04-19 05:00,19,102.8,102.84,102.78,102.82,23118
20010601|2001-04-19 05:30,19,102.82,102.82,102.8,102.81,11837
20010601|2001-04-19 06:00,19,102.81,102.81,102.77,102.78,13411
20010601|2001-04-19 06:30,19,102.79,102.81,102.77,102.81,12806
20010601|2001-04-19 07:00,19,102.82,102.82,102.79,102.8,18431
20010601|2001-04-19 07:30,19,102.8,102.81,102.77,102.78,20958
20010601|2001-04-19 08:00,19,102.77,102.8,102.76,102.79,16575
20010601|2001-04-19 08:30,19,102.79,102.82,102.75,102.77,20018
20010601|2001-04-19 09:00,19,102.77,102.79,102.71,102.71,32958
20010601|2001-04-19 09:30,19,102.72,102.73,102.7,102.71,26140
20010601|2001-04-19 10:00,19,102.71,102.71,102.64,102.65,43357
20010601|2001-04-19 10:30,19,102.65,102.67,102.62,102.64,17947
20010601|2001-04-19 11:00,19,102.65,102.66,102.61,102.62,10951
20010601|2001-04-19 11:30,19,102.62,102.63,102.59,102.62,8704
20010601|2001-04-20 01:00,20,102.48,102.58,102.48,102.58,29014
20010601|2001-04-20 01:30,20,102.58,102.59,102.52,102.57,25827
20010601|2001-04-20 02:00,20,102.58,102.62,102.57,102.61,26853
20010601|2001-04-20 02:30,20,102.6,102.63,102.56,102.61,31994
20010601|2001-04-20 03:00,20,102.61,102.69,102.61,102.67,33467
20010601|2001-04-20 03:30,20,102.67,102.7,102.66,102.67,24965
20010601|2001-04-20 04:00,20,102.67,102.67,102.65,102.67,9464
20010601|2001-04-20 04:30,20,102.67,102.7,102.66,102.66,15259
20010601|2001-04-20 05:00,20,102.67,102.67,102.63,102.66,23940
20010601|2001-04-20 05:30,20,102.65,102.66,102.63,102.63,26261
20010601|2001-04-20 06:00,20,102.63,102.64,102.62,102.63,11280
20010601|2001-04-20 06:30,20,102.64,102.64,102.6,102.63,13953
20010601|2001-04-20 07:00,20,102.63,102.67,102.61,102.66,12301
20010601|2001-04-20 07:30,20,102.66,102.69,102.66,102.67,26453
20010601|2001-04-20 08:00,20,102.66,102.68,102.66,102.66,16922
20010601|2001-04-20 08:30,20,102.66,102.7,102.65,102.67,18156
20010601|2001-04-20 09:00,20,102.66,102.69,102.63,102.68,17895
20010601|2001-04-20 09:30,20,102.69,102.69,102.66,102.66,12049
20010601|2001-04-20 10:00,20,102.67,102.68,102.66,102.67,7930
20010601|2001-04-20 10:30,20,102.68,102.69,102.67,102.68,3340
20010601|2001-04-20 11:00,20,102.68,102.68,102.64,102.64,4136
20010601|2001-04-20 11:30,20,102.65,102.65,102.62,102.63,5049
20010601|2001-04-23 00:30,23,102.62,102.62,102.62,102.62,1117
20010601|2001-04-23 01:00,23,102.63,102.7,102.63,102.69,11586
20010601|2001-04-23 01:30,23,102.68,102.71,102.67,102.69,15466
20010601|2001-04-23 02:00,23,102.68,102.72,102.68,102.71,8666
20010601|2001-04-23 02:30,23,102.71,102.75,102.7,102.73,15227
20010601|2001-04-23 03:00,23,102.73,102.76,102.71,102.75,24979
20010601|2001-04-23 03:30,23,102.75,102.76,102.74,102.75,9399
20010601|2001-04-23 04:00,23,102.74,102.76,102.73,102.76,13059
20010601|2001-04-23 04:30,23,102.75,102.76,102.74,102.75,7193
20010601|2001-04-23 05:00,23,102.75,102.75,102.7,102.72,10476
20010601|2001-04-23 05:30,23,102.71,102.71,102.67,102.69,25337
20010601|2001-04-23 06:00,23,102.7,102.71,102.69,102.7,7698
20010601|2001-04-23 06:30,23,102.7,102.7,102.68,102.69,5112
20010601|2001-04-23 07:00,23,102.69,102.73,102.69,102.72,11115
20010601|2001-04-23 07:30,23,102.71,102.75,102.71,102.74,17661
20010601|2001-04-23 08:00,23,102.74,102.74,102.72,102.72,11115
20010601|2001-04-23 08:30,23,102.72,102.75,102.71,102.73,18327
20010601|2001-04-23 09:00,23,102.73,102.75,102.72,102.74,15647
20010601|2001-04-23 09:30,23,102.74,102.75,102.71,102.71,14841
20010601|2001-04-23 10:00,23,102.72,102.73,102.69,102.72,12813
20010601|2001-04-23 10:30,23,102.71,102.72,102.7,102.72,3318
20010601|2001-04-23 11:00,23,102.72,102.73,102.71,102.71,2401
20010601|2001-04-23 11:30,23,102.72,102.73,102.71,102.71,2799
20010601|2001-04-24 01:00,24,102.72,102.74,102.67,102.68,10967
20010601|2001-04-24 01:30,24,102.67,102.69,102.6,102.63,32775
20010601|2001-04-24 02:00,24,102.63,102.66,102.62,102.65,16439
20010601|2001-04-24 02:30,24,102.64,102.64,102.55,102.55,29909
20010601|2001-04-24 03:00,24,102.55,102.57,102.52,102.52,50486
20010601|2001-04-24 03:30,24,102.52,102.55,102.51,102.51,35807
20010601|2001-04-24 04:00,24,102.52,102.55,102.51,102.54,24115
20010601|2001-04-24 04:30,24,102.54,102.54,102.49,102.53,19895
20010601|2001-04-24 05:00,24,102.53,102.56,102.53,102.53,32598
20010601|2001-04-24 05:30,24,102.54,102.56,102.53,102.54,14159
20010601|2001-04-24 06:00,24,102.56,102.56,102.53,102.54,8381
20010601|2001-04-24 06:30,24,102.55,102.56,102.52,102.54,10762
20010601|2001-04-24 07:00,24,102.54,102.55,102.51,102.51,13888
20010601|2001-04-24 07:30,24,102.51,102.53,102.5,102.52,26913
20010601|2001-04-24 08:00,24,102.52,102.55,102.51,102.54,15387
20010601|2001-04-24 08:30,24,102.54,102.59,102.54,102.57,35177
20010601|2001-04-24 09:00,24,102.56,102.56,102.48,102.5,56156
20010601|2001-04-24 09:30,24,102.5,102.53,102.5,102.53,20269
20010601|2001-04-24 10:00,24,102.53,102.56,102.52,102.54,17139
20010601|2001-04-24 10:30,24,102.54,102.55,102.53,102.55,7510
20010601|2001-04-24 11:00,24,102.54,102.56,102.54,102.54,2771
20010601|2001-04-24 11:30,24,102.55,102.57,102.53,102.55,7611
20010601|2001-04-25 01:00,25,102.55,102.59,102.54,102.58,13116
20010601|2001-04-25 01:30,25,102.58,102.59,102.56,102.58,9322
20010601|2001-04-25 02:00,25,102.58,102.59,102.55,102.57,17017
20010601|2001-04-25 02:30,25,102.56,102.58,102.55,102.56,12710
20010601|2001-04-25 03:00,25,102.55,102.58,102.55,102.57,12518
20010601|2001-04-25 03:30,25,102.58,102.6,102.57,102.59,15420
20010601|2001-04-25 04:00,25,102.59,102.6,102.56,102.59,18859
20010601|2001-04-25 04:30,25,102.59,102.61,102.59,102.59,13998
20010601|2001-04-25 05:00,25,102.6,102.62,102.59,102.59,10785
20010601|2001-04-25 05:30,25,102.6,102.61,102.6,102.6,11555
20010601|2001-04-25 06:00,25,102.6,102.63,102.6,102.62,13544
20010601|2001-04-25 06:30,25,102.61,102.63,102.6,102.63,16345
20010601|2001-04-25 07:00,25,102.62,102.64,102.59,102.62,23016
20010601|2001-04-25 07:30,25,102.62,102.65,102.62,102.63,36409
20010601|2001-04-25 08:00,25,102.63,102.64,102.61,102.64,17978
20010601|2001-04-25 08:30,25,102.63,102.63,102.6,102.6,18789
20010601|2001-04-25 09:00,25,102.6,102.61,102.58,102.61,26401
20010601|2001-04-25 09:30,25,102.61,102.62,102.58,102.59,13684
20010601|2001-04-25 10:00,25,102.6,102.6,102.57,102.59,9826
20010601|2001-04-25 10:30,25,102.6,102.6,102.58,102.59,4479
20010601|2001-04-25 11:00,25,102.59,102.61,102.59,102.61,4982
20010601|2001-04-25 11:30,25,102.62,102.65,102.62,102.65,4641
20010601|2001-04-26 01:00,26,102.6,102.62,102.58,102.58,12875
20010601|2001-04-26 01:30,26,102.58,102.63,102.57,102.61,13689
20010601|2001-04-26 02:00,26,102.61,102.64,102.61,102.62,21156
20010601|2001-04-26 02:30,26,102.62,102.65,102.61,102.64,15573
20010601|2001-04-26 03:00,26,102.64,102.65,102.63,102.63,8179
20010601|2001-04-26 03:30,26,102.64,102.66,102.63,102.63,12405
20010601|2001-04-26 04:00,26,102.63,102.64,102.62,102.64,15977
20010601|2001-04-26 04:30,26,102.64,102.64,102.63,102.64,3996
20010601|2001-04-26 05:00,26,102.64,102.64,102.62,102.63,6187
20010601|2001-04-26 05:30,26,102.63,102.64,102.62,102.64,9892
20010601|2001-04-26 06:00,26,102.63,102.65,102.63,102.65,5936
20010601|2001-04-26 06:30,26,102.64,102.68,102.6,102.62,37484
20010601|2001-04-26 07:00,26,102.62,102.64,102.61,102.64,16249
20010601|2001-04-26 07:30,26,102.63,102.65,102.61,102.65,25228
20010601|2001-04-26 08:00,26,102.65,102.69,102.64,102.67,47274
20010601|2001-04-26 08:30,26,102.67,102.7,102.66,102.69,24121
20010601|2001-04-26 09:00,26,102.69,102.75,102.69,102.73,46091
20010601|2001-04-26 09:30,26,102.72,102.74,102.72,102.73,17269
20010601|2001-04-26 10:00,26,102.73,102.77,102.73,102.76,23942
20010601|2001-04-26 10:30,26,102.75,102.77,102.75,102.76,6436
20010601|2001-04-26 11:00,26,102.77,102.8,102.76,102.79,10658
20010601|2001-04-26 11:30,26,102.78,102.78,102.76,102.76,8115
20010601|2001-04-27 01:00,27,102.8,102.82,102.78,102.8,18875
20010601|2001-04-27 01:30,27,102.79,102.8,102.78,102.78,7481
20010601|2001-04-27 02:00,27,102.78,102.79,102.75,102.79,12639
20010601|2001-04-27 02:30,27,102.79,102.79,102.77,102.77,18597
20010601|2001-04-27 03:00,27,102.77,102.78,102.77,102.77,6269
20010601|2001-04-27 03:30,27,102.77,102.78,102.75,102.76,12698
20010601|2001-04-27 04:00,27,102.76,102.77,102.74,102.74,7393
20010601|2001-04-27 04:30,27,102.74,102.74,102.67,102.7,44848
20010601|2001-04-27 05:00,27,102.71,102.71,102.69,102.7,9364
20010601|2001-04-27 05:30,27,102.7,102.73,102.7,102.71,12648
20010601|2001-04-27 06:00,27,102.7,102.71,102.68,102.69,6296
20010601|2001-04-27 06:30,27,102.69,102.72,102.69,102.7,6431
20010601|2001-04-27 07:00,27,102.7,102.71,102.62,102.64,18284
20010601|2001-04-27 07:30,27,102.64,102.65,102.57,102.61,80107
20010601|2001-04-27 08:00,27,102.61,102.62,102.6,102.62,15608
20010601|2001-04-27 08:30,27,102.62,102.63,102.56,102.56,28766
20010601|2001-04-27 09:00,27,102.56,102.61,102.56,102.6,22359
20010601|2001-04-27 09:30,27,102.59,102.6,102.56,102.6,17746
20010601|2001-04-27 10:00,27,102.6,102.6,102.58,102.59,12516
20010601|2001-04-27 10:30,27,102.6,102.6,102.56,102.58,5656
20010601|2001-04-27 11:00,27,102.57,102.59,102.57,102.58,1923
20010601|2001-04-27 11:30,27,102.57,102.58,102.55,102.57,5553
20010601|2001-04-30 01:00,30,102.55,102.57,102.53,102.54,5217
20010601|2001-04-30 01:30,30,102.54,102.58,102.54,102.57,7005
20010601|2001-04-30 02:00,30,102.57,102.58,102.56,102.57,3750
20010601|2001-04-30 02:30,30,102.57,102.57,102.48,102.5,18388
20010601|2001-04-30 03:00,30,102.5,102.5,102.43,102.46,54828
20010601|2001-04-30 03:30,30,102.46,102.46,102.4,102.41,35648
20010601|2001-04-30 04:00,30,102.41,102.45,102.41,102.45,22010
20010601|2001-04-30 04:30,30,102.45,102.45,102.43,102.43,15737
20010601|2001-04-30 05:00,30,102.43,102.43,102.4,102.41,13615
20010601|2001-04-30 05:30,30,102.42,102.42,102.33,102.4,44722
20010601|2001-04-30 06:00,30,102.4,102.41,102.38,102.39,8591
20010601|2001-04-30 06:30,30,102.39,102.41,102.38,102.4,5363
20010601|2001-04-30 07:00,30,102.4,102.4,102.38,102.39,7228
20010601|2001-04-30 07:30,30,102.39,102.39,102.35,102.37,19529
20010601|2001-04-30 08:00,30,102.38,102.39,102.37,102.37,15788
20010601|2001-04-30 08:30,30,102.37,102.39,102.35,102.38,17091
20010601|2001-04-30 09:00,30,102.37,102.39,102.35,102.36,18435
20010601|2001-04-30 09:30,30,102.37,102.38,102.35,102.36,13492
20010601|2001-04-30 10:00,30,102.36,102.37,102.32,102.33,15358
20010601|2001-04-30 10:30,30,102.34,102.36,102.33,102.35,4792
20010601|2001-04-30 11:00,30,102.34,102.37,102.32,102.36,9791
20010601|2001-04-30 11:30,30,102.35,102.38,102.32,102.34,8205
20010601|2001-05-02 01:00,2,102.4,102.42,102.36,102.41,31448
20010601|2001-05-02 01:30,2,102.4,102.45,102.4,102.44,20488
20010601|2001-05-02 02:00,2,102.43,102.46,102.43,102.44,22258
20010601|2001-05-02 02:30,2,102.44,102.44,102.41,102.43,21344
20010601|2001-05-02 03:00,2,102.43,102.46,102.38,102.41,36829
20010601|2001-05-02 03:30,2,102.41,102.43,102.4,102.42,18123
20010601|2001-05-02 04:00,2,102.42,102.43,102.41,102.42,14915
20010601|2001-05-02 04:30,2,102.43,102.46,102.42,102.45,19195
20010601|2001-05-02 05:00,2,102.45,102.45,102.42,102.44,15968
20010601|2001-05-02 05:30,2,102.44,102.44,102.43,102.43,4454
20010601|2001-05-02 06:00,2,102.43,102.44,102.43,102.44,2918
20010601|2001-05-02 06:30,2,102.43,102.43,102.41,102.42,7215
20010601|2001-05-02 07:00,2,102.42,102.43,102.41,102.41,4926
20010601|2001-05-02 07:30,2,102.41,102.42,102.39,102.39,12273
20010601|2001-05-02 08:00,2,102.4,102.4,102.38,102.38,24736
20010601|2001-05-02 08:30,2,102.38,102.41,102.36,102.39,20797
20010601|2001-05-02 09:00,2,102.39,102.43,102.38,102.41,21496
20010601|2001-05-02 09:30,2,102.41,102.43,102.4,102.41,15858
20010601|2001-05-02 10:00,2,102.41,102.44,102.4,102.44,12122
20010601|2001-05-02 10:30,2,102.43,102.45,102.41,102.42,10051
20010601|2001-05-02 11:00,2,102.42,102.42,102.4,102.4,2990
20010601|2001-05-02 11:30,2,102.41,102.41,102.39,102.4,1014
20010601|2001-05-03 00:30,3,102.4,102.41,102.4,102.41,35
20010601|2001-05-03 01:00,3,102.42,102.42,102.4,102.4,3779
20010601|2001-05-03 01:30,3,102.4,102.43,102.39,102.4,7812
20010601|2001-05-03 02:00,3,102.4,102.42,102.39,102.42,6605
20010601|2001-05-03 02:30,3,102.41,102.45,102.41,102.44,20826
20010601|2001-05-03 03:00,3,102.45,102.45,102.42,102.43,8552
20010601|2001-05-03 03:30,3,102.43,102.45,102.42,102.44,12403
20010601|2001-05-03 04:00,3,102.44,102.49,102.44,102.47,25534
20010601|2001-05-03 04:30,3,102.46,102.47,102.46,102.46,8613
20010601|2001-05-03 05:00,3,102.46,102.46,102.43,102.44,8546
20010601|2001-05-03 05:30,3,102.44,102.46,102.44,102.45,11434
20010601|2001-05-03 06:00,3,102.44,102.46,102.44,102.46,6494
20010601|2001-05-03 06:30,3,102.45,102.47,102.45,102.47,3966
20010601|2001-05-03 07:00,3,102.46,102.47,102.45,102.47,13987
20010601|2001-05-03 07:30,3,102.47,102.5,102.46,102.49,22606
20010601|2001-05-03 08:00,3,102.49,102.5,102.47,102.48,9313
20010601|2001-05-03 08:30,3,102.49,102.51,102.47,102.51,18922
20010601|2001-05-03 09:00,3,102.51,102.52,102.49,102.51,27118
20010601|2001-05-03 09:30,3,102.51,102.51,102.47,102.48,8225
20010601|2001-05-03 10:00,3,102.49,102.5,102.48,102.49,5435
20010601|2001-05-03 10:30,3,102.5,102.5,102.47,102.49,2378
20010601|2001-05-03 11:00,3,102.49,102.49,102.47,102.48,1646
20010601|2001-05-03 11:30,3,102.48,102.5,102.48,102.5,342
20010601|2001-05-04 00:30,4,102.49,102.49,102.49,102.49,882
20010601|2001-05-04 01:00,4,102.49,102.52,102.48,102.51,9330
20010601|2001-05-04 01:30,4,102.51,102.54,102.51,102.53,6837
20010601|2001-05-04 02:00,4,102.53,102.55,102.53,102.54,18050
20010601|2001-05-04 02:30,4,102.54,102.56,102.53,102.56,15097
20010601|2001-05-04 03:00,4,102.56,102.56,102.53,102.54,10737
20010601|2001-05-04 03:30,4,102.54,102.56,102.54,102.54,5621
20010601|2001-05-04 04:00,4,102.55,102.55,102.53,102.54,7332
20010601|2001-05-04 04:30,4,102.54,102.56,102.54,102.55,11053
20010601|2001-05-04 05:00,4,102.55,102.56,102.54,102.55,6009
20010601|2001-05-04 05:30,4,102.56,102.56,102.54,102.55,7582
20010601|2001-05-04 06:00,4,102.55,102.56,102.55,102.56,1703
20010601|2001-05-04 06:30,4,102.56,102.57,102.55,102.56,8210
20010601|2001-05-04 07:00,4,102.55,102.64,102.55,102.64,24771
20010601|2001-05-04 07:30,4,102.63,102.66,102.61,102.63,67701
20010601|2001-05-04 08:00,4,102.64,102.68,102.63,102.67,44372
20010601|2001-05-04 08:30,4,102.67,102.67,102.64,102.65,19620
20010601|2001-05-04 09:00,4,102.64,102.65,102.58,102.6,29624
20010601|2001-05-04 09:30,4,102.6,102.62,102.56,102.56,28051
20010601|2001-05-04 10:00,4,102.56,102.59,102.54,102.57,18691
20010601|2001-05-04 10:30,4,102.58,102.59,102.56,102.56,4491
20010601|2001-05-04 11:00,4,102.56,102.57,102.53,102.54,4394
20010601|2001-05-04 11:30,4,102.55,102.56,102.54,102.54,2533
20010601|2001-05-07 01:00,7,102.53,102.6,102.53,102.59,8534
20010601|2001-05-07 01:30,7,102.59,102.6,102.57,102.58,3573
20010601|2001-05-07 02:00,7,102.57,102.59,102.56,102.58,3726
20010601|2001-05-07 02:30,7,102.59,102.59,102.57,102.58,890
20010601|2001-05-07 03:00,7,102.58,102.62,102.58,102.59,6011
20010601|2001-05-07 03:30,7,102.6,102.61,102.59,102.61,1944
20010601|2001-05-07 04:00,7,102.6,102.61,102.59,102.59,1977
20010601|2001-05-07 04:30,7,102.6,102.62,102.59,102.62,6480
20010601|2001-05-07 05:00,7,102.63,102.63,102.61,102.63,7546
20010601|2001-05-07 05:30,7,102.62,102.62,102.61,102.61,994
20010601|2001-05-07 06:00,7,102.62,102.62,102.62,102.62,1067
20010601|2001-05-07 06:30,7,102.62,102.63,102.62,102.62,1105
20010601|2001-05-07 07:00,7,102.63,102.64,102.62,102.62,2302
20010601|2001-05-07 07:30,7,102.63,102.63,102.61,102.62,2113
20010601|2001-05-07 08:00,7,102.61,102.62,102.6,102.62,2456
20010601|2001-05-07 08:30,7,102.61,102.64,102.61,102.61,6672
20010601|2001-05-07 09:00,7,102.62,102.62,102.61,102.62,2377
20010601|2001-05-07 09:30,7,102.62,102.63,102.62,102.62,1200
20010601|2001-05-07 10:00,7,102.62,102.63,102.61,102.62,1196
20010601|2001-05-07 10:30,7,102.62,102.63,102.62,102.62,670
20010601|2001-05-07 11:00,7,102.62,102.63,102.61,102.62,560
20010601|2001-05-07 11:30,7,102.61,102.63,102.61,102.61,1325
20010601|2001-05-08 01:00,8,102.64,102.67,102.64,102.67,6358
20010601|2001-05-08 01:30,8,102.66,102.69,102.65,102.67,11832
20010601|2001-05-08 02:00,8,102.66,102.7,102.66,102.69,15649
20010601|2001-05-08 02:30,8,102.68,102.69,102.67,102.67,10536
20010601|2001-05-08 03:00,8,102.68,102.68,102.65,102.67,16192
20010601|2001-05-08 03:30,8,102.66,102.67,102.65,102.66,8611
20010601|2001-05-08 04:00,8,102.66,102.66,102.63,102.64,11804
20010601|2001-05-08 04:30,8,102.64,102.65,102.63,102.64,5142
20010601|2001-05-08 05:00,8,102.65,102.66,102.64,102.65,6196
20010601|2001-05-08 05:30,8,102.64,102.66,102.64,102.64,4397
20010601|2001-05-08 06:00,8,102.64,102.65,102.6,102.61,15524
20010601|2001-05-08 06:30,8,102.61,102.62,102.57,102.57,17997
20010601|2001-05-08 07:00,8,102.57,102.58,102.56,102.57,19592
20010601|2001-05-08 07:30,8,102.57,102.59,102.56,102.58,20825
20010601|2001-05-08 08:00,8,102.58,102.6,102.58,102.6,11659
20010601|2001-05-08 08:30,8,102.6,102.6,102.58,102.6,6585
20010601|2001-05-08 09:00,8,102.6,102.64,102.6,102.63,17378
20010601|2001-05-08 09:30,8,102.63,102.65,102.61,102.62,10624
20010601|2001-05-08 10:00,8,102.62,102.63,102.61,102.61,5250
20010601|2001-05-08 10:30,8,102.61,102.65,102.61,102.64,5942
20010601|2001-05-08 11:00,8,102.63,102.64,102.62,102.63,4438
20010601|2001-05-08 11:30,8,102.62,102.64,102.62,102.63,1747
20010601|2001-05-09 01:00,9,102.62,102.66,102.6,102.64,26015
20010601|2001-05-09 01:30,9,102.65,102.69,102.64,102.68,16842
20010601|2001-05-09 02:00,9,102.68,102.69,102.66,102.68,15762
20010601|2001-05-09 02:30,9,102.67,102.69,102.67,102.68,22218
20010601|2001-05-09 03:00,9,102.67,102.69,102.67,102.68,13314
20010601|2001-05-09 03:30,9,102.69,102.7,102.68,102.69,18107
20010601|2001-05-09 04:00,9,102.68,102.69,102.68,102.69,8987
20010601|2001-05-09 04:30,9,102.69,102.73,102.68,102.73,23086
20010601|2001-05-09 05:00,9,102.73,102.73,102.7,102.71,22712
20010601|2001-05-09 05:30,9,102.7,102.71,102.69,102.71,13472
20010601|2001-05-09 06:00,9,102.7,102.71,102.7,102.71,2434
20010601|2001-05-09 06:30,9,102.71,102.72,102.7,102.71,7927
20010601|2001-05-09 07:00,9,102.71,102.74,102.7,102.74,17704
20010601|2001-05-09 07:30,9,102.73,102.74,102.7,102.72,23669
20010601|2001-05-09 08:00,9,102.72,102.73,102.71,102.71,17038
20010601|2001-05-09 08:30,9,102.72,102.74,102.71,102.72,21594
20010601|2001-05-09 09:00,9,102.72,102.75,102.72,102.73,17580
20010601|2001-05-09 09:30,9,102.73,102.74,102.72,102.73,38966
20010601|2001-05-09 10:00,9,102.73,102.77,102.73,102.76,48927
20010601|2001-05-09 10:30,9,102.77,102.79,102.75,102.76,20369
20010601|2001-05-09 11:00,9,102.76,102.77,102.75,102.77,5007
20010601|2001-05-09 11:30,9,102.76,102.78,102.76,102.78,4556
20010601|2001-05-10 01:00,10,102.8,102.83,102.79,102.81,39933
20010601|2001-05-10 01:30,10,102.81,102.81,102.78,102.78,20807
20010601|2001-05-10 02:00,10,102.78,102.79,102.75,102.75,30431
20010601|2001-05-10 02:30,10,102.75,102.79,102.75,102.79,18493
20010601|2001-05-10 03:00,10,102.78,102.79,102.76,102.77,11336
20010601|2001-05-10 03:30,10,102.77,102.79,102.76,102.78,16722
20010601|2001-05-10 04:00,10,102.77,102.78,102.77,102.78,4844
20010601|2001-05-10 04:30,10,102.78,102.8,102.78,102.8,19146
20010601|2001-05-10 05:00,10,102.8,102.81,102.79,102.8,9856
20010601|2001-05-10 05:30,10,102.81,102.84,102.8,102.83,22544
20010601|2001-05-10 06:00,10,102.83,102.83,102.78,102.79,24833
20010601|2001-05-10 06:30,10,102.79,103.12,102.76,102.94,146447
20010601|2001-05-10 07:00,10,102.94,103.08,102.93,103.01,135813
20010601|2001-05-10 07:30,10,103.01,103.03,102.98,103.02,92999
20010601|2001-05-10 08:00,10,103.02,103.03,102.97,103.01,42286
20010601|2001-05-10 08:30,10,103.01,103.04,102.99,103.04,39712
20010601|2001-05-10 09:00,10,103.04,103.05,103.02,103.04,21736
20010601|2001-05-10 09:30,10,103.04,103.04,103,103.02,23936
20010601|2001-05-10 10:00,10,103.02,103.04,103.02,103.03,21099
20010601|2001-05-10 10:30,10,103.03,103.03,103,103,10291
20010601|2001-05-10 11:00,10,103.01,103.03,103,103.03,3856
20010601|2001-05-10 11:30,10,103.03,103.08,103.03,103.06,13608
20010601|2001-05-11 01:00,11,103.04,103.11,103.03,103.09,34730
20010601|2001-05-11 01:30,11,103.07,103.1,103.06,103.07,45841
20010601|2001-05-11 02:00,11,103.07,103.08,103.06,103.07,13935
20010601|2001-05-11 02:30,11,103.06,103.07,103.04,103.06,20817
20010601|2001-05-11 03:00,11,103.06,103.08,103.05,103.07,14558
20010601|2001-05-11 03:30,11,103.08,103.08,103.04,103.05,21570
20010601|2001-05-11 04:00,11,103.05,103.05,103.03,103.04,27200
20010601|2001-05-11 04:30,11,103.04,103.04,103.01,103.01,18610
20010601|2001-05-11 05:00,11,103.02,103.03,102.97,103,35725
20010601|2001-05-11 05:30,11,103.01,103.03,103,103.01,13793
20010601|2001-05-11 06:00,11,103.01,103.04,103,103.04,12692
20010601|2001-05-11 06:30,11,103.04,103.04,103.01,103.02,10728
20010601|2001-05-11 07:00,11,103.02,103.03,102.97,102.99,20586
20010601|2001-05-11 07:30,11,102.99,103.04,102.98,103.03,44116
20010601|2001-05-11 08:00,11,103.03,103.03,102.99,103.01,44189
20010601|2001-05-11 08:30,11,103,103,102.92,102.92,55710
20010601|2001-05-11 09:00,11,102.92,102.98,102.91,102.96,40291
20010601|2001-05-11 09:30,11,102.96,102.99,102.94,102.97,33305
20010601|2001-05-11 10:00,11,102.98,102.98,102.95,102.96,11764
20010601|2001-05-11 10:30,11,102.95,102.96,102.95,102.96,4866
20010601|2001-05-11 11:00,11,102.96,102.97,102.95,102.96,4733
20010601|2001-05-11 11:30,11,102.96,102.96,102.94,102.95,2716
20010601|2001-05-14 01:00,14,102.92,102.93,102.87,102.9,27950
20010601|2001-05-14 01:30,14,102.9,102.91,102.89,102.9,14832
20010601|2001-05-14 02:00,14,102.89,102.92,102.88,102.89,17508
20010601|2001-05-14 02:30,14,102.89,102.9,102.86,102.89,27374
20010601|2001-05-14 03:00,14,102.9,102.9,102.88,102.9,13311
20010601|2001-05-14 03:30,14,102.89,102.9,102.84,102.84,44326
20010601|2001-05-14 04:00,14,102.85,102.85,102.82,102.83,30136
20010601|2001-05-14 04:30,14,102.83,102.85,102.81,102.83,27876
20010601|2001-05-14 05:00,14,102.83,102.84,102.82,102.84,15365
20010601|2001-05-14 05:30,14,102.83,102.85,102.83,102.84,5643
20010601|2001-05-14 06:00,14,102.84,102.86,102.83,102.85,10331
20010601|2001-05-14 06:30,14,102.85,102.86,102.85,102.86,5396
20010601|2001-05-14 07:00,14,102.85,102.87,102.84,102.86,12636
20010601|2001-05-14 07:30,14,102.85,102.87,102.84,102.86,7814
20010601|2001-05-14 08:00,14,102.86,102.89,102.84,102.85,25747
20010601|2001-05-14 08:30,14,102.86,102.89,102.85,102.87,23026
20010601|2001-05-14 09:00,14,102.87,102.88,102.86,102.86,8908
20010601|2001-05-14 09:30,14,102.87,102.88,102.85,102.88,15641
20010601|2001-05-14 10:00,14,102.88,102.89,102.87,102.87,14733
20010601|2001-05-14 10:30,14,102.87,102.88,102.86,102.88,7958
20010601|2001-05-14 11:00,14,102.87,102.89,102.87,102.88,2432
20010601|2001-05-14 11:30,14,102.87,102.88,102.85,102.86,860
20010601|2001-05-15 01:00,15,102.87,102.89,102.85,102.87,9046
20010601|2001-05-15 01:30,15,102.87,102.88,102.85,102.87,11349
20010601|2001-05-15 02:00,15,102.87,102.9,102.86,102.88,17282
20010601|2001-05-15 02:30,15,102.88,102.91,102.88,102.9,12006
20010601|2001-05-15 03:00,15,102.9,102.91,102.89,102.89,10840
20010601|2001-05-15 03:30,15,102.89,102.9,102.88,102.89,14045
20010601|2001-05-15 04:00,15,102.89,102.9,102.88,102.89,10491
20010601|2001-05-15 04:30,15,102.89,102.89,102.83,102.84,30875
20010601|2001-05-15 05:00,15,102.85,102.87,102.84,102.86,6042
20010601|2001-05-15 05:30,15,102.86,102.87,102.86,102.86,1669
20010601|2001-05-15 06:00,15,102.86,102.87,102.86,102.87,3662
20010601|2001-05-15 06:30,15,102.87,102.88,102.86,102.87,8962
20010601|2001-05-15 07:00,15,102.87,102.88,102.86,102.87,8546
20010601|2001-05-15 07:30,15,102.86,102.88,102.85,102.86,12201
20010601|2001-05-15 08:00,15,102.86,102.86,102.83,102.85,23852
20010601|2001-05-15 08:30,15,102.85,102.86,102.83,102.84,17296
20010601|2001-05-15 09:00,15,102.84,102.84,102.81,102.83,23182
20010601|2001-05-15 09:30,15,102.82,102.86,102.82,102.84,19304
20010601|2001-05-15 10:00,15,102.85,102.85,102.83,102.84,10829
20010601|2001-05-15 10:30,15,102.83,102.84,102.83,102.84,5868
20010601|2001-05-15 11:00,15,102.84,102.85,102.83,102.83,4985
20010601|2001-05-15 11:30,15,102.84,102.84,102.81,102.81,7747
20010601|2001-05-16 01:00,16,102.85,102.91,102.85,102.9,31833
20010601|2001-05-16 01:30,16,102.89,102.9,102.85,102.88,26221
20010601|2001-05-16 02:00,16,102.88,102.89,102.87,102.89,20367
20010601|2001-05-16 02:30,16,102.89,102.9,102.88,102.88,17739
20010601|2001-05-16 03:00,16,102.89,102.91,102.88,102.89,20037
20010601|2001-05-16 03:30,16,102.9,102.9,102.87,102.89,22709
20010601|2001-05-16 04:00,16,102.89,102.91,102.88,102.89,20586
20010601|2001-05-16 04:30,16,102.89,102.9,102.88,102.89,10124
20010601|2001-05-16 05:00,16,102.89,102.9,102.89,102.9,6884
20010601|2001-05-16 05:30,16,102.9,102.9,102.89,102.9,972
20010601|2001-05-16 06:00,16,102.9,102.9,102.89,102.9,2480
20010601|2001-05-16 06:30,16,102.89,102.91,102.88,102.91,11600
20010601|2001-05-16 07:00,16,102.9,102.95,102.9,102.93,14626
20010601|2001-05-16 07:30,16,102.93,102.94,102.91,102.93,40613
20010601|2001-05-16 08:00,16,102.92,102.95,102.92,102.92,29998
20010601|2001-05-16 08:30,16,102.93,102.93,102.89,102.9,29324
20010601|2001-05-16 09:00,16,102.9,102.91,102.88,102.89,14597
20010601|2001-05-16 09:30,16,102.89,102.89,102.86,102.87,24988
20010601|2001-05-16 10:00,16,102.87,102.88,102.84,102.85,25543
20010601|2001-05-16 10:30,16,102.85,102.89,102.85,102.88,13246
20010601|2001-05-16 11:00,16,102.88,102.88,102.86,102.87,1975
20010601|2001-05-16 11:30,16,102.87,102.88,102.87,102.88,4059
20010601|2001-05-17 01:00,17,102.86,102.87,102.81,102.82,12213
20010601|2001-05-17 01:30,17,102.83,102.83,102.78,102.81,25728
20010601|2001-05-17 02:00,17,102.82,102.83,102.79,102.83,15163
20010601|2001-05-17 02:30,17,102.83,102.85,102.82,102.84,19140
20010601|2001-05-17 03:00,17,102.84,102.85,102.82,102.82,15631
20010601|2001-05-17 03:30,17,102.82,102.84,102.81,102.82,16413
20010601|2001-05-17 04:00,17,102.82,102.83,102.81,102.82,11622
20010601|2001-05-17 04:30,17,102.83,102.83,102.81,102.83,4904
20010601|2001-05-17 05:00,17,102.83,102.83,102.82,102.82,11442
20010601|2001-05-17 05:30,17,102.82,102.84,102.81,102.84,5787
20010601|2001-05-17 06:00,17,102.84,102.86,102.82,102.85,19771
20010601|2001-05-17 06:30,17,102.84,102.85,102.83,102.85,13349
20010601|2001-05-17 07:00,17,102.85,102.86,102.83,102.84,21573
20010601|2001-05-17 07:30,17,102.84,102.85,102.82,102.82,33533
20010601|2001-05-17 08:00,17,102.82,102.84,102.81,102.82,21045
20010601|2001-05-17 08:30,17,102.82,102.85,102.8,102.85,35710
20010601|2001-05-17 09:00,17,102.84,102.85,102.79,102.83,37889
20010601|2001-05-17 09:30,17,102.83,102.86,102.83,102.83,27806
20010601|2001-05-17 10:00,17,102.84,102.85,102.83,102.85,19990
20010601|2001-05-17 10:30,17,102.85,102.85,102.84,102.84,15906
20010601|2001-05-17 11:00,17,102.84,102.86,102.83,102.84,5510
20010601|2001-05-17 11:30,17,102.85,102.87,102.85,102.86,3820
20010601|2001-05-18 01:00,18,102.92,102.92,102.87,102.88,14253
20010601|2001-05-18 01:30,18,102.88,102.9,102.88,102.88,9853
20010601|2001-05-18 02:00,18,102.88,102.89,102.86,102.87,7992
20010601|2001-05-18 02:30,18,102.88,102.88,102.86,102.87,5441
20010601|2001-05-18 03:00,18,102.87,102.88,102.86,102.86,7760
20010601|2001-05-18 03:30,18,102.87,102.87,102.85,102.87,14681
20010601|2001-05-18 04:00,18,102.87,102.87,102.85,102.86,6930
20010601|2001-05-18 04:30,18,102.86,102.87,102.85,102.87,9928
20010601|2001-05-18 05:00,18,102.87,102.87,102.85,102.86,10318
20010601|2001-05-18 05:30,18,102.86,102.87,102.85,102.86,3917
20010601|2001-05-18 06:00,18,102.86,102.87,102.86,102.87,413
20010601|2001-05-18 06:30,18,102.86,102.86,102.86,102.86,250
20010601|2001-05-18 07:00,18,102.86,102.87,102.85,102.86,6424
20010601|2001-05-18 07:30,18,102.86,102.86,102.83,102.85,20618
20010601|2001-05-18 08:00,18,102.85,102.86,102.76,102.78,33209
20010601|2001-05-18 08:30,18,102.77,102.81,102.75,102.76,40995
20010601|2001-05-18 09:00,18,102.75,102.77,102.73,102.76,51243
20010601|2001-05-18 09:30,18,102.76,102.78,102.75,102.76,18491
20010601|2001-05-18 10:00,18,102.76,102.77,102.75,102.76,7732
20010601|2001-05-18 10:30,18,102.76,102.78,102.75,102.77,7455
20010601|2001-05-18 11:00,18,102.77,102.77,102.76,102.76,4120
20010601|2001-05-18 11:30,18,102.76,102.77,102.75,102.75,2772
20010601|2001-05-21 01:00,21,102.74,102.74,102.69,102.71,16945
20010601|2001-05-21 01:30,21,102.72,102.73,102.7,102.72,9549
20010601|2001-05-21 02:00,21,102.72,102.74,102.72,102.73,8390
20010601|2001-05-21 02:30,21,102.73,102.74,102.72,102.73,6946
20010601|2001-05-21 03:00,21,102.73,102.73,102.71,102.73,12491
20010601|2001-05-21 03:30,21,102.73,102.74,102.72,102.74,16508
20010601|2001-05-21 04:00,21,102.73,102.74,102.73,102.73,5610
20010601|2001-05-21 04:30,21,102.73,102.74,102.73,102.73,1281
20010601|2001-05-21 05:00,21,102.74,102.75,102.73,102.74,8735
20010601|2001-05-21 05:30,21,102.75,102.76,102.74,102.75,4526
20010601|2001-05-21 06:00,21,102.74,102.76,102.74,102.76,4956
20010601|2001-05-21 06:30,21,102.76,102.76,102.75,102.76,2856
20010601|2001-05-21 07:00,21,102.75,102.76,102.74,102.75,7282
20010601|2001-05-21 07:30,21,102.75,102.76,102.74,102.75,5594
20010601|2001-05-21 08:00,21,102.75,102.79,102.75,102.78,15449
20010601|2001-05-21 08:30,21,102.78,102.8,102.77,102.77,11859
20010601|2001-05-21 09:00,21,102.77,102.79,102.76,102.77,14053
20010601|2001-05-21 09:30,21,102.77,102.79,102.76,102.78,10328
20010601|2001-05-21 10:00,21,102.78,102.8,102.78,102.79,6205
20010601|2001-05-21 10:30,21,102.78,102.8,102.78,102.8,3978
20010601|2001-05-21 11:00,21,102.79,102.81,102.79,102.81,2272
20010601|2001-05-21 11:30,21,102.81,102.81,102.79,102.79,3604
20010601|2001-05-22 01:00,22,102.81,102.83,102.8,102.81,7261
20010601|2001-05-22 01:30,22,102.82,102.84,102.81,102.82,9042
20010601|2001-05-22 02:00,22,102.82,102.86,102.82,102.84,11714
20010601|2001-05-22 02:30,22,102.85,102.9,102.85,102.85,29807
20010601|2001-05-22 03:00,22,102.85,102.87,102.83,102.84,31950
20010601|2001-05-22 03:30,22,102.83,102.85,102.8,102.81,21581
20010601|2001-05-22 04:00,22,102.81,102.82,102.79,102.81,25121
20010601|2001-05-22 04:30,22,102.8,102.82,102.8,102.81,13374
20010601|2001-05-22 05:00,22,102.82,102.82,102.8,102.82,6296
20010601|2001-05-22 05:30,22,102.81,102.82,102.79,102.82,17016
20010601|2001-05-22 06:00,22,102.81,102.82,102.74,102.74,45750
20010601|2001-05-22 06:30,22,102.75,102.75,102.71,102.73,44328
20010601|2001-05-22 07:00,22,102.74,102.74,102.7,102.72,20179
20010601|2001-05-22 07:30,22,102.72,102.75,102.72,102.73,25170
20010601|2001-05-22 08:00,22,102.72,102.75,102.72,102.74,18936
20010601|2001-05-22 08:30,22,102.73,102.75,102.71,102.73,24457
20010601|2001-05-22 09:00,22,102.73,102.73,102.71,102.72,19930
20010601|2001-05-22 09:30,22,102.73,102.74,102.71,102.73,14202
20010601|2001-05-22 10:00,22,102.73,102.74,102.7,102.72,16048
20010601|2001-05-22 10:30,22,102.72,102.73,102.71,102.73,5872
20010601|2001-05-22 11:00,22,102.73,102.73,102.72,102.72,4120
20010601|2001-05-22 11:30,22,102.72,102.72,102.71,102.72,4294
20010601|2001-05-23 01:00,23,102.72,102.73,102.69,102.72,17424
20010601|2001-05-23 01:30,23,102.72,102.77,102.72,102.74,23436
20010601|2001-05-23 02:00,23,102.75,102.75,102.72,102.72,11947
20010601|2001-05-23 02:30,23,102.73,102.74,102.71,102.73,7843
20010601|2001-05-23 03:00,23,102.72,102.72,102.7,102.71,20669
20010601|2001-05-23 03:30,23,102.71,102.71,102.65,102.67,44991
20010601|2001-05-23 04:00,23,102.68,102.7,102.66,102.69,25086
20010601|2001-05-23 04:30,23,102.7,102.72,102.68,102.7,21595
20010601|2001-05-23 05:00,23,102.7,102.73,102.7,102.71,11615
20010601|2001-05-23 05:30,23,102.7,102.71,102.7,102.71,9409
20010601|2001-05-23 06:00,23,102.71,102.73,102.7,102.71,7726
20010601|2001-05-23 06:30,23,102.71,102.73,102.69,102.71,14162
20010601|2001-05-23 07:00,23,102.71,102.72,102.69,102.72,12179
20010601|2001-05-23 07:30,23,102.72,102.73,102.71,102.72,11318
20010601|2001-05-23 08:00,23,102.72,102.75,102.71,102.75,26085
20010601|2001-05-23 08:30,23,102.74,102.75,102.73,102.74,21685
20010601|2001-05-23 09:00,23,102.74,102.77,102.73,102.75,24056
20010601|2001-05-23 09:30,23,102.75,102.77,102.73,102.73,16410
20010601|2001-05-23 10:00,23,102.73,102.76,102.73,102.76,10041
20010601|2001-05-23 10:30,23,102.76,102.76,102.73,102.74,8483
20010601|2001-05-23 11:00,23,102.74,102.75,102.74,102.75,1847
20010601|2001-05-23 11:30,23,102.75,102.76,102.74,102.74,1966
20010601|2001-05-24 01:00,24,102.76,102.79,102.76,102.78,7641
20010601|2001-05-24 01:30,24,102.78,102.79,102.78,102.78,6993
20010601|2001-05-24 02:00,24,102.78,102.78,102.76,102.78,10049
20010601|2001-05-24 02:30,24,102.78,102.8,102.78,102.78,6466
20010601|2001-05-24 03:00,24,102.78,102.79,102.77,102.77,6760
20010601|2001-05-24 03:30,24,102.78,102.8,102.78,102.79,8277
20010601|2001-05-24 04:00,24,102.79,102.8,102.78,102.78,3008
20010601|2001-05-24 04:30,24,102.79,102.8,102.79,102.79,4356
20010601|2001-05-24 05:00,24,102.79,102.79,102.78,102.79,1668
20010601|2001-05-24 05:30,24,102.78,102.8,102.78,102.79,1428
20010601|2001-05-24 06:00,24,102.79,102.8,102.79,102.8,618
20010601|2001-05-24 06:30,24,102.79,102.8,102.79,102.8,583
20010601|2001-05-24 07:00,24,102.79,102.8,102.79,102.8,7781
20010601|2001-05-24 07:30,24,102.8,102.81,102.79,102.8,7911
20010601|2001-05-24 08:00,24,102.8,102.81,102.79,102.79,1914
20010601|2001-05-24 08:30,24,102.79,102.8,102.78,102.79,5008
20010601|2001-05-24 09:00,24,102.79,102.81,102.78,102.8,5626
20010601|2001-05-24 09:30,24,102.79,102.8,102.78,102.79,6623
20010601|2001-05-24 10:00,24,102.79,102.8,102.76,102.76,8174
20010601|2001-05-24 10:30,24,102.77,102.79,102.75,102.78,6832
20010601|2001-05-24 11:00,24,102.78,102.79,102.77,102.78,297
20010601|2001-05-24 11:30,24,102.78,102.79,102.77,102.77,2304
20010601|2001-05-25 01:00,25,102.74,102.76,102.72,102.73,19240
20010601|2001-05-25 01:30,25,102.74,102.77,102.72,102.74,10046
20010601|2001-05-25 02:00,25,102.74,102.77,102.74,102.77,11734
20010601|2001-05-25 02:30,25,102.77,102.78,102.76,102.76,8766
20010601|2001-05-25 03:00,25,102.77,102.77,102.74,102.76,12348
20010601|2001-05-25 03:30,25,102.75,102.77,102.75,102.76,6240
20010601|2001-05-25 04:00,25,102.75,102.76,102.74,102.75,8997
20010601|2001-05-25 04:30,25,102.75,102.76,102.74,102.76,6978
20010601|2001-05-25 05:00,25,102.76,102.76,102.75,102.75,1408
20010601|2001-05-25 05:30,25,102.75,102.76,102.75,102.76,641
20010601|2001-05-25 06:00,25,102.76,102.76,102.75,102.76,1628
20010601|2001-05-25 06:30,25,102.76,102.76,102.75,102.75,1215
20010601|2001-05-25 07:00,25,102.76,102.77,102.74,102.76,10462
20010601|2001-05-25 07:30,25,102.75,102.75,102.72,102.73,20974
20010601|2001-05-25 08:00,25,102.72,102.74,102.71,102.73,9742
20010601|2001-05-25 08:30,25,102.72,102.74,102.71,102.74,14956
20010601|2001-05-25 09:00,25,102.74,102.76,102.72,102.76,18425
20010601|2001-05-25 09:30,25,102.76,102.77,102.74,102.75,9337
20010601|2001-05-25 10:00,25,102.75,102.75,102.74,102.75,1880
20010601|2001-05-25 10:30,25,102.75,102.76,102.75,102.75,1813
20010601|2001-05-25 11:00,25,102.75,102.76,102.75,102.75,630
20010601|2001-05-25 11:30,25,102.75,102.75,102.73,102.73,2315
20010601|2001-05-28 01:00,28,102.72,102.8,102.72,102.79,8296
20010601|2001-05-28 01:30,28,102.78,102.82,102.77,102.81,13709
20010601|2001-05-28 02:00,28,102.81,102.83,102.8,102.81,10407
20010601|2001-05-28 02:30,28,102.81,102.82,102.8,102.82,8377
20010601|2001-05-28 03:00,28,102.83,102.83,102.81,102.82,11695
20010601|2001-05-28 03:30,28,102.82,102.84,102.81,102.84,14656
20010601|2001-05-28 04:00,28,102.83,102.84,102.82,102.83,10145
20010601|2001-05-28 04:30,28,102.82,102.83,102.81,102.82,5025
20010601|2001-05-28 05:00,28,102.82,102.83,102.82,102.83,1462
20010601|2001-05-28 05:30,28,102.82,102.83,102.82,102.82,625
20010601|2001-05-28 06:00,28,102.83,102.83,102.82,102.83,619
20010601|2001-05-28 06:30,28,102.82,102.83,102.82,102.82,377
20010601|2001-05-28 07:00,28,102.82,102.84,102.82,102.83,4614
20010601|2001-05-28 07:30,28,102.83,102.84,102.82,102.83,2605
20010601|2001-05-28 08:00,28,102.83,102.88,102.83,102.86,15503
20010601|2001-05-28 08:30,28,102.86,102.87,102.84,102.87,6404
20010601|2001-05-28 09:00,28,102.87,102.89,102.86,102.87,7012
20010601|2001-05-28 09:30,28,102.87,102.87,102.86,102.87,2875
20010601|2001-05-28 10:00,28,102.86,102.87,102.85,102.87,1906
20010601|2001-05-28 10:30,28,102.88,102.88,102.87,102.88,420
20010601|2001-05-28 11:00,28,102.88,102.9,102.88,102.88,2390
20010601|2001-05-28 11:30,28,102.88,102.89,102.87,102.87,579
20010601|2001-05-29 01:00,29,102.87,102.91,102.87,102.88,17489
20010601|2001-05-29 01:30,29,102.87,102.89,102.87,102.87,13409
20010601|2001-05-29 02:00,29,102.87,102.87,102.82,102.84,23511
20010601|2001-05-29 02:30,29,102.83,102.84,102.82,102.83,7161
20010601|2001-05-29 03:00,29,102.84,102.85,102.82,102.84,14718
20010601|2001-05-29 03:30,29,102.84,102.86,102.84,102.85,6991
20010601|2001-05-29 04:00,29,102.84,102.86,102.84,102.86,4927
20010601|2001-05-29 04:30,29,102.85,102.87,102.85,102.87,10810
20010601|2001-05-29 05:00,29,102.87,102.88,102.86,102.87,12399
20010601|2001-05-29 05:30,29,102.87,102.87,102.86,102.87,5971
20010601|2001-05-29 06:00,29,102.87,102.88,102.86,102.87,4826
20010601|2001-05-29 06:30,29,102.87,102.89,102.87,102.88,14068
20010601|2001-05-29 07:00,29,102.87,102.88,102.86,102.86,13058
20010601|2001-05-29 07:30,29,102.86,102.87,102.85,102.86,9390
20010601|2001-05-29 08:00,29,102.87,102.87,102.84,102.84,6991
20010601|2001-05-29 08:30,29,102.84,102.87,102.83,102.83,12070
20010601|2001-05-29 09:00,29,102.83,102.86,102.81,102.85,34465
20010601|2001-05-29 09:30,29,102.85,102.86,102.84,102.85,11689
20010601|2001-05-29 10:00,29,102.84,102.85,102.83,102.84,15124
20010601|2001-05-29 10:30,29,102.84,102.85,102.84,102.84,9885
20010601|2001-05-29 11:00,29,102.84,102.85,102.84,102.85,2646
20010601|2001-05-29 11:30,29,102.85,102.85,102.84,102.85,1094
20010601|2001-05-30 01:00,30,102.84,102.85,102.83,102.84,10036
20010601|2001-05-30 01:30,30,102.85,102.91,102.85,102.89,27908
20010601|2001-05-30 02:00,30,102.88,102.89,102.87,102.87,12286
20010601|2001-05-30 02:30,30,102.87,102.88,102.86,102.86,10379
20010601|2001-05-30 03:00,30,102.86,102.88,102.84,102.86,27582
20010601|2001-05-30 03:30,30,102.86,102.86,102.84,102.85,17412
20010601|2001-05-30 04:00,30,102.85,102.85,102.84,102.85,5790
20010601|2001-05-30 04:30,30,102.85,102.85,102.84,102.84,10248
20010601|2001-05-30 05:00,30,102.84,102.84,102.83,102.84,8249
20010601|2001-05-30 05:30,30,102.84,102.85,102.83,102.84,4842
20010601|2001-05-30 06:00,30,102.84,102.85,102.83,102.84,4102
20010601|2001-05-30 06:30,30,102.84,102.84,102.83,102.83,1112
20010601|2001-05-30 07:00,30,102.84,102.86,102.84,102.85,9368
20010601|2001-05-30 07:30,30,102.86,102.86,102.84,102.86,6785
20010601|2001-05-30 08:00,30,102.86,102.86,102.84,102.85,21486
20010601|2001-05-30 08:30,30,102.85,102.86,102.84,102.85,11361
20010601|2001-05-30 09:00,30,102.85,102.85,102.84,102.85,8221
20010601|2001-05-30 09:30,30,102.85,102.85,102.83,102.83,12390
20010601|2001-05-30 10:00,30,102.83,102.85,102.83,102.85,6737
20010601|2001-05-30 10:30,30,102.85,102.86,102.83,102.84,4696
20010601|2001-05-30 11:00,30,102.84,102.84,102.83,102.83,3942
20010601|2001-05-30 11:30,30,102.82,102.84,102.82,102.83,1833
20010601|2001-05-31 01:00,31,102.84,102.86,102.84,102.85,8985
20010601|2001-05-31 01:30,31,102.84,102.85,102.78,102.79,28952
20010601|2001-05-31 02:00,31,102.79,102.81,102.77,102.8,21348
20010601|2001-05-31 02:30,31,102.79,102.8,102.78,102.78,14853
20010601|2001-05-31 03:00,31,102.79,102.79,102.74,102.76,18273
20010601|2001-05-31 03:30,31,102.76,102.78,102.76,102.78,14117
20010601|2001-05-31 04:00,31,102.77,102.78,102.75,102.75,7933
20010601|2001-05-31 04:30,31,102.76,102.76,102.73,102.75,18102
20010601|2001-05-31 05:00,31,102.75,102.76,102.74,102.76,14016
20010601|2001-05-31 05:30,31,102.76,102.76,102.75,102.75,4508
20010601|2001-05-31 06:00,31,102.75,102.75,102.74,102.74,1963
20010601|2001-05-31 06:30,31,102.75,102.75,102.72,102.74,11728
20010601|2001-05-31 07:00,31,102.74,102.75,102.71,102.73,21568
20010601|2001-05-31 07:30,31,102.73,102.75,102.72,102.74,27284
20010601|2001-05-31 08:00,31,102.73,102.74,102.72,102.73,12344
20010601|2001-05-31 08:30,31,102.72,102.73,102.68,102.71,29412
20010601|2001-05-31 09:00,31,102.71,102.74,102.68,102.73,35455
20010601|2001-05-31 09:30,31,102.73,102.76,102.73,102.74,18438
20010601|2001-05-31 10:00,31,102.75,102.76,102.73,102.75,9589
20010601|2001-05-31 10:30,31,102.75,102.78,102.75,102.76,21919
20010601|2001-05-31 11:00,31,102.76,102.79,102.76,102.78,12429
20010601|2001-05-31 11:30,31,102.77,102.78,102.76,102.77,6977
20010601|2001-06-01 01:00,1,102.79,102.82,102.78,102.79,14283
20010601|2001-06-01 01:30,1,102.79,102.84,102.78,102.83,24796
20010601|2001-06-01 02:00,1,102.83,102.84,102.82,102.83,10750
20010601|2001-06-01 02:30,1,102.84,102.84,102.82,102.83,7905
20010601|2001-06-01 03:00,1,102.83,102.86,102.82,102.84,13139
20010601|2001-06-01 03:30,1,102.85,102.85,102.84,102.84,9003
20010601|2001-06-01 04:00,1,102.84,102.85,102.83,102.84,7713
20010601|2001-06-01 04:30,1,102.85,102.85,102.83,102.84,4596
20010601|2001-06-01 05:00,1,102.85,102.88,102.84,102.87,28293
20010601|2001-06-01 05:30,1,102.86,102.87,102.85,102.85,7711
20010601|2001-06-01 06:00,1,102.86,102.87,102.85,102.85,13967
20010601|2001-06-01 06:30,1,102.85,102.86,102.85,102.85,4242
20010601|2001-06-01 07:00,1,102.84,102.88,102.8,102.82,17914
20010601|2001-06-01 07:30,1,102.82,102.83,102.77,102.79,52398
20010601|2001-06-01 08:00,1,102.79,102.82,102.79,102.81,29397
20010601|2001-06-01 08:30,1,102.81,102.82,102.77,102.8,12988
20010601|2001-06-01 09:00,1,102.8,102.88,102.8,102.87,40439
20010601|2001-06-01 09:30,1,102.87,102.88,102.85,102.86,13931
20010601|2001-06-01 10:00,1,102.86,102.88,102.85,102.87,8772
20010601|2001-06-01 10:30,1,102.87,102.87,102.85,102.86,4684
20010601|2001-06-01 11:00,1,102.86,102.88,102.85,102.87,1676
20010601|2001-06-01 11:30,1,102.86,102.89,102.85,102.89,1769
20010601|2001-06-04 01:00,4,102.88,102.88,102.85,102.86,2453
20010601|2001-06-04 01:30,4,102.87,102.87,102.86,102.87,2169
20010601|2001-06-04 02:00,4,102.88,102.9,102.88,102.9,2495
20010601|2001-06-04 02:30,4,102.89,102.92,102.89,102.9,2762
20010601|2001-06-04 03:00,4,102.91,102.91,102.89,102.89,2483
20010601|2001-06-04 03:30,4,102.89,102.9,102.89,102.89,3016
20010601|2001-06-04 04:00,4,102.89,102.9,102.88,102.89,2633
20010601|2001-06-04 04:30,4,102.9,102.9,102.89,102.89,3449
20010601|2001-06-04 05:00,4,102.89,102.9,102.88,102.9,2503
20010601|2001-06-04 05:30,4,102.89,102.9,102.89,102.9,257
20010601|2001-06-04 06:00,4,102.89,102.9,102.89,102.89,465
20010601|2001-06-04 06:30,4,102.9,102.9,102.89,102.9,325
20010601|2001-06-04 07:00,4,102.89,102.9,102.88,102.89,1151
20010601|2001-06-04 07:30,4,102.89,102.9,102.88,102.89,2336
20010601|2001-06-04 08:00,4,102.89,102.9,102.89,102.9,803
20010601|2001-06-04 08:30,4,102.89,102.91,102.89,102.91,5436
20010601|2001-06-04 09:00,4,102.9,102.92,102.89,102.92,5696
20010601|2001-06-04 09:30,4,102.91,102.92,102.9,102.9,5286
20010601|2001-06-04 10:00,4,102.89,102.91,102.89,102.9,1486
20010601|2001-06-04 10:30,4,102.89,102.91,102.89,102.9,622
20010601|2001-06-04 11:00,4,102.91,102.91,102.9,102.9,1104
20010601|2001-06-04 11:30,4,102.9,102.93,102.9,102.91,1217
20010601|2001-06-05 01:00,5,102.91,102.91,102.88,102.88,8726
20010601|2001-06-05 01:30,5,102.88,102.88,102.85,102.86,8937
20010601|2001-06-05 02:00,5,102.86,102.87,102.84,102.84,27758
20010601|2001-06-05 02:30,5,102.83,102.85,102.82,102.85,11030
20010601|2001-06-05 03:00,5,102.85,102.86,102.84,102.85,12560
20010601|2001-06-05 03:30,5,102.84,102.85,102.83,102.84,4821
20010601|2001-06-05 04:00,5,102.84,102.85,102.83,102.84,3347
20010601|2001-06-05 04:30,5,102.84,102.87,102.84,102.85,29975
20010601|2001-06-05 05:00,5,102.86,102.87,102.85,102.85,9760
20010601|2001-06-05 05:30,5,102.85,102.87,102.84,102.87,12552
20010601|2001-06-05 06:00,5,102.87,102.9,102.87,102.89,13863
20010601|2001-06-05 06:30,5,102.89,102.89,102.88,102.89,18485
20010601|2001-06-05 07:00,5,102.88,102.89,102.87,102.87,8927
20010601|2001-06-05 07:30,5,102.88,102.89,102.87,102.88,7222
20010601|2001-06-05 08:00,5,102.88,102.9,102.88,102.89,8738
20010601|2001-06-05 08:30,5,102.88,102.9,102.88,102.89,8170
20010601|2001-06-05 09:00,5,102.9,102.92,102.89,102.9,17335
20010601|2001-06-05 09:30,5,102.91,102.93,102.89,102.93,11494
20010601|2001-06-05 10:00,5,102.93,102.95,102.9,102.95,13065
20010601|2001-06-05 10:30,5,102.94,102.96,102.94,102.95,4317
20010601|2001-06-05 11:00,5,102.95,102.98,102.95,102.97,1954
20010601|2001-06-05 11:30,5,102.96,102.98,102.96,102.98,1322
20010601|2001-06-06 01:00,6,102.96,103,102.92,102.94,7505
20010601|2001-06-06 01:30,6,102.95,102.96,102.94,102.95,7726
20010601|2001-06-06 02:00,6,102.95,102.95,102.93,102.93,6526
20010601|2001-06-06 02:30,6,102.93,102.95,102.93,102.93,5745
20010601|2001-06-06 03:00,6,102.93,102.93,102.89,102.91,12944
20010601|2001-06-06 03:30,6,102.91,102.92,102.91,102.91,8510
20010601|2001-06-06 04:00,6,102.91,102.92,102.89,102.89,15471
20010601|2001-06-06 04:30,6,102.89,102.9,102.88,102.9,6476
20010601|2001-06-06 05:00,6,102.89,102.9,102.88,102.89,12057
20010601|2001-06-06 05:30,6,102.89,102.89,102.87,102.87,3251
20010601|2001-06-06 06:00,6,102.86,102.89,102.86,102.88,5055
20010601|2001-06-06 06:30,6,102.89,102.91,102.89,102.91,8151
20010601|2001-06-06 07:00,6,102.91,102.92,102.91,102.91,3092
20010601|2001-06-06 07:30,6,102.91,102.94,102.91,102.93,15051
20010601|2001-06-06 08:00,6,102.93,102.94,102.9,102.9,14141
20010601|2001-06-06 08:30,6,102.91,102.92,102.91,102.91,738
20010601|2001-06-06 09:00,6,102.91,102.92,102.9,102.91,6720
20010601|2001-06-06 09:30,6,102.92,102.92,102.88,102.89,7698
20010601|2001-06-06 10:00,6,102.9,102.91,102.86,102.86,5835
20010601|2001-06-06 10:30,6,102.86,102.86,102.83,102.85,6329
20010601|2001-06-06 11:00,6,102.83,102.85,102.83,102.83,3671
20010601|2001-06-06 11:30,6,102.83,102.85,102.83,102.84,1724
20010601|2001-06-07 01:00,7,102.91,102.91,102.83,102.83,1039
20010601|2001-06-07 01:30,7,102.85,102.85,102.84,102.84,777
20010601|2001-06-07 02:00,7,102.83,102.84,102.83,102.84,3822
20010601|2001-06-07 02:30,7,102.84,102.86,102.84,102.85,5145
20010601|2001-06-07 03:00,7,102.85,102.87,102.85,102.86,5674
20010601|2001-06-07 03:30,7,102.87,102.87,102.85,102.86,4348
20010601|2001-06-07 04:00,7,102.86,102.87,102.86,102.86,2191
20010601|2001-06-07 04:30,7,102.87,102.89,102.87,102.89,1284
20010601|2001-06-07 05:00,7,102.88,102.88,102.86,102.88,3686
20010901|2001-03-19 11:00,19,103.08,103.08,103.08,103.08,35
20010901|2001-03-26 08:00,26,103.27,103.27,103.27,103.27,1
20010901|2001-03-26 08:30,26,103.28,103.28,103.27,103.27,96
20010901|2001-03-27 07:30,27,103.27,103.27,103.27,103.27,163
20010901|2001-03-27 09:00,27,103.26,103.26,103.26,103.26,40
20010901|2001-03-29 00:30,29,103.18,103.18,103.18,103.18,215
20010901|2001-03-30 07:30,30,103.1,103.1,103.1,103.1,100
20010901|2001-03-30 10:30,30,103.19,103.19,103.19,103.19,1
20010901|2001-04-04 04:00,4,103.2,103.21,103.2,103.21,400
20010901|2001-04-04 09:30,4,103.18,103.18,103.18,103.18,180
20010901|2001-04-04 10:00,4,103.13,103.13,103.13,103.13,380
20010901|2001-04-04 10:30,4,103.13,103.13,103.13,103.13,180
20010901|2001-04-05 03:00,5,103.09,103.09,103.09,103.09,50
20010901|2001-04-05 09:30,5,103.11,103.11,103.11,103.11,2
20010901|2001-04-05 10:00,5,103.1,103.11,103.1,103.11,3
20010901|2001-04-05 11:00,5,103.1,103.1,103.1,103.1,1
20010901|2001-04-06 10:30,6,103.21,103.21,103.21,103.21,250
20010901|2001-04-06 11:00,6,103.2,103.2,103.2,103.2,250
20010901|2001-04-10 02:30,10,103.2,103.2,103.2,103.2,12
20010901|2001-04-10 05:00,10,103.21,103.21,103.21,103.21,12
20010901|2001-04-11 05:00,11,103.06,103.06,103.06,103.06,400
20010901|2001-04-11 05:30,11,103.03,103.03,103.03,103.03,400
20010901|2001-04-11 09:30,11,102.82,102.82,102.82,102.82,1
20010901|2001-04-12 07:00,12,102.74,102.74,102.74,102.74,100
20010901|2001-04-12 07:30,12,102.7,102.7,102.7,102.7,60
20010901|2001-04-17 04:30,17,102.7,102.7,102.7,102.7,1
20010901|2001-04-18 01:30,18,102.6,102.6,102.6,102.6,100
20010901|2001-04-19 05:00,19,102.75,102.75,102.75,102.75,1
20010901|2001-04-23 06:30,23,102.65,102.65,102.65,102.65,10
20010901|2001-04-24 04:00,24,102.5,102.5,102.5,102.5,1
20010901|2001-04-25 01:30,25,102.54,102.54,102.54,102.54,1
20010901|2001-04-25 02:00,25,102.53,102.53,102.53,102.53,1
20010901|2001-04-25 02:30,25,102.54,102.54,102.54,102.54,10
20010901|2001-04-25 03:30,25,102.54,102.55,102.54,102.55,50
20010901|2001-04-25 04:30,25,102.55,102.55,102.55,102.55,1
20010901|2001-04-25 07:00,25,102.59,102.59,102.59,102.59,1
20010901|2001-04-25 09:30,25,102.57,102.57,102.57,102.57,225
20010901|2001-04-26 01:00,26,102.6,102.6,102.6,102.6,1
20010901|2001-04-26 02:30,26,102.61,102.61,102.61,102.61,385
20010901|2001-04-26 03:30,26,102.62,102.62,102.62,102.62,385
20010901|2001-04-26 07:00,26,102.6,102.6,102.6,102.6,50
20010901|2001-04-26 08:00,26,102.63,102.63,102.63,102.63,770
20010901|2001-04-26 08:30,26,102.66,102.66,102.66,102.66,1
20010901|2001-04-27 01:00,27,102.77,102.78,102.77,102.78,2
20010901|2001-04-27 03:30,27,102.75,102.75,102.75,102.75,1
20010901|2001-04-27 07:30,27,102.59,102.59,102.59,102.59,1
20010901|2001-04-27 08:30,27,102.6,102.6,102.6,102.6,1
20010901|2001-04-30 02:30,30,102.54,102.54,102.54,102.54,111
20010901|2001-04-30 03:00,30,102.46,102.46,102.46,102.46,140
20010901|2001-04-30 03:30,30,102.4,102.4,102.4,102.4,1
20010901|2001-04-30 05:30,30,102.38,102.38,102.38,102.38,188
20010901|2001-04-30 06:30,30,102.39,102.39,102.39,102.39,3
20010901|2001-04-30 07:30,30,102.35,102.36,102.35,102.36,161
20010901|2001-04-30 10:00,30,102.31,102.31,102.31,102.31,500
20010901|2001-05-02 01:30,2,102.42,102.42,102.42,102.42,1
20010901|2001-05-02 02:30,2,102.39,102.39,102.39,102.39,1
20010901|2001-05-02 03:00,2,102.41,102.41,102.39,102.39,2
20010901|2001-05-02 04:30,2,102.4,102.4,102.4,102.4,1
20010901|2001-05-02 05:00,2,102.4,102.4,102.4,102.4,2
20010901|2001-05-02 07:30,2,102.37,102.37,102.37,102.37,1
20010901|2001-05-02 08:30,2,102.33,102.34,102.32,102.33,24
20010901|2001-05-02 09:30,2,102.38,102.38,102.38,102.38,1
20010901|2001-05-03 04:00,3,102.42,102.42,102.42,102.42,2
20010901|2001-05-03 05:30,3,102.39,102.39,102.39,102.39,246
20010901|2001-05-03 07:30,3,102.42,102.42,102.41,102.41,2
20010901|2001-05-03 08:00,3,102.44,102.45,102.43,102.43,3
20010901|2001-05-03 08:30,3,102.45,102.45,102.45,102.45,23
20010901|2001-05-04 02:00,4,102.5,102.5,102.5,102.5,1
20010901|2001-05-04 04:30,4,102.49,102.51,102.49,102.51,1101
20010901|2001-05-04 06:30,4,102.51,102.51,102.51,102.51,1564
20010901|2001-05-04 07:00,4,102.5,102.5,102.5,102.5,436
20010901|2001-05-04 08:00,4,102.61,102.61,102.61,102.61,160
20010901|2001-05-04 09:30,4,102.57,102.57,102.57,102.57,101
20010901|2001-05-04 11:30,4,102.5,102.5,102.5,102.5,425
20010901|2001-05-07 05:00,7,102.57,102.57,102.57,102.57,3
20010901|2001-05-08 03:30,8,102.63,102.63,102.63,102.63,14
20010901|2001-05-08 06:30,8,102.56,102.56,102.56,102.56,202
20010901|2001-05-08 07:30,8,102.52,102.52,102.52,102.52,862
20010901|2001-05-08 10:30,8,102.57,102.57,102.57,102.57,400
20010901|2001-05-08 11:30,8,102.57,102.57,102.57,102.57,400
20010901|2001-05-09 03:30,9,102.63,102.63,102.63,102.63,45
20010901|2001-05-09 07:00,9,102.64,102.64,102.64,102.64,100
20010901|2001-05-09 07:30,9,102.63,102.64,102.63,102.64,284
20010901|2001-05-10 01:00,10,102.7,102.7,102.7,102.7,101
20010901|2001-05-10 01:30,10,102.69,102.69,102.69,102.69,45
20010901|2001-05-10 02:00,10,102.64,102.65,102.64,102.65,500
20010901|2001-05-10 06:30,10,102.91,102.94,102.88,102.88,200
20010901|2001-05-10 07:00,10,102.91,102.97,102.91,102.97,81
20010901|2001-05-10 07:30,10,102.9,102.9,102.9,102.9,50
20010901|2001-05-10 08:00,10,102.88,102.89,102.88,102.89,269
20010901|2001-05-10 08:30,10,102.89,102.89,102.89,102.89,716
20010901|2001-05-10 09:00,10,102.91,102.91,102.91,102.91,5
20010901|2001-05-10 09:30,10,102.87,102.87,102.87,102.87,370
20010901|2001-05-10 11:30,10,102.94,102.94,102.94,102.94,200
20010901|2001-05-11 01:30,11,102.96,102.96,102.96,102.96,1140
20010901|2001-05-11 03:00,11,102.98,102.98,102.98,102.98,70
20010901|2001-05-11 03:30,11,102.96,102.96,102.96,102.96,200
20010901|2001-05-11 04:30,11,102.93,102.93,102.93,102.93,294
20010901|2001-05-11 05:30,11,102.91,102.91,102.91,102.91,100
20010901|2001-05-11 06:30,11,102.92,102.92,102.92,102.92,225
20010901|2001-05-11 07:00,11,102.92,102.93,102.9,102.9,476
20010901|2001-05-11 07:30,11,102.92,102.92,102.92,102.92,1645
20010901|2001-05-11 08:00,11,102.9,102.9,102.89,102.89,174
20010901|2001-05-11 08:30,11,102.88,102.88,102.83,102.83,260
20010901|2001-05-11 09:00,11,102.85,102.85,102.82,102.82,1859
20010901|2001-05-11 09:30,11,102.8,102.82,102.8,102.82,21
20010901|2001-05-11 10:00,11,102.82,102.82,102.82,102.82,1210
20010901|2001-05-11 10:30,11,102.82,102.82,102.82,102.82,75
20010901|2001-05-14 01:30,14,102.76,102.76,102.76,102.76,900
20010901|2001-05-14 02:00,14,102.76,102.76,102.76,102.76,100
20010901|2001-05-14 02:30,14,102.76,102.76,102.75,102.75,102
20010901|2001-05-14 03:00,14,102.76,102.76,102.76,102.76,40
20010901|2001-05-14 04:00,14,102.72,102.72,102.72,102.72,30
20010901|2001-05-14 06:30,14,102.74,102.74,102.74,102.74,39
20010901|2001-05-14 07:00,14,102.73,102.73,102.73,102.73,60
20010901|2001-05-14 09:30,14,102.74,102.74,102.74,102.74,10
20010901|2001-05-15 02:30,15,102.77,102.77,102.77,102.77,50
20010901|2001-05-15 03:30,15,102.76,102.76,102.76,102.76,40
20010901|2001-05-15 04:00,15,102.75,102.75,102.75,102.75,3
20010901|2001-05-15 04:30,15,102.73,102.74,102.73,102.74,540
20010901|2001-05-15 05:00,15,102.74,102.74,102.74,102.74,200
20010901|2001-05-15 05:30,15,102.74,102.74,102.74,102.74,260
20010901|2001-05-15 06:00,15,102.73,102.73,102.73,102.73,60
20010901|2001-05-15 06:30,15,102.76,102.76,102.76,102.76,10
20010901|2001-05-15 08:00,15,102.75,102.75,102.75,102.75,10
20010901|2001-05-15 08:30,15,102.73,102.73,102.73,102.73,145
20010901|2001-05-15 10:00,15,102.74,102.74,102.74,102.74,20
20010901|2001-05-15 10:30,15,102.72,102.72,102.71,102.71,1973
20010901|2001-05-15 11:00,15,102.71,102.71,102.71,102.71,107
20010901|2001-05-16 01:30,16,102.76,102.76,102.76,102.76,12
20010901|2001-05-16 02:30,16,102.78,102.79,102.78,102.79,108
20010901|2001-05-16 03:30,16,102.78,102.78,102.78,102.78,734
20010901|2001-05-16 04:00,16,102.79,102.79,102.79,102.79,40
20010901|2001-05-16 05:30,16,102.79,102.79,102.79,102.79,200
20010901|2001-05-16 06:30,16,102.77,102.78,102.77,102.78,48
20010901|2001-05-16 07:00,16,102.82,102.82,102.82,102.82,100
20010901|2001-05-16 07:30,16,102.82,102.82,102.8,102.8,300
20010901|2001-05-16 08:00,16,102.82,102.82,102.82,102.82,283
20010901|2001-05-16 08:30,16,102.8,102.8,102.8,102.8,35
20010901|2001-05-16 09:00,16,102.79,102.79,102.79,102.79,105
20010901|2001-05-16 11:30,16,102.77,102.77,102.77,102.77,90
20010901|2001-05-17 01:00,17,102.73,102.73,102.73,102.73,100
20010901|2001-05-17 02:00,17,102.72,102.72,102.72,102.72,75
20010901|2001-05-17 02:30,17,102.71,102.72,102.71,102.72,300
20010901|2001-05-17 03:00,17,102.74,102.74,102.73,102.73,400
20010901|2001-05-17 03:30,17,102.71,102.71,102.71,102.71,50
20010901|2001-05-17 04:30,17,102.72,102.72,102.72,102.72,20
20010901|2001-05-17 05:30,17,102.7,102.7,102.7,102.7,30
20010901|2001-05-17 06:30,17,102.73,102.73,102.72,102.72,71
20010901|2001-05-17 07:30,17,102.69,102.69,102.69,102.69,450
20010901|2001-05-17 08:00,17,102.68,102.68,102.68,102.68,48
20010901|2001-05-17 08:30,17,102.68,102.68,102.66,102.68,1995
20010901|2001-05-17 09:30,17,102.7,102.7,102.7,102.7,1010
20010901|2001-05-17 11:00,17,102.72,102.72,102.72,102.72,131
20010901|2001-05-18 03:00,18,102.73,102.73,102.73,102.73,1
20010901|2001-05-18 03:30,18,102.72,102.72,102.72,102.72,200
20010901|2001-05-18 05:00,18,102.7,102.7,102.7,102.7,150
20010901|2001-05-18 05:30,18,102.7,102.71,102.7,102.71,297
20010901|2001-05-18 07:00,18,102.71,102.71,102.7,102.7,600
20010901|2001-05-18 08:00,18,102.7,102.7,102.68,102.68,40
20010901|2001-05-18 08:30,18,102.64,102.65,102.64,102.65,810
20010901|2001-05-18 10:30,18,102.63,102.63,102.63,102.63,50
20010901|2001-05-21 02:30,21,102.59,102.59,102.59,102.59,28
20010901|2001-05-21 03:00,21,102.58,102.6,102.58,102.6,1476
20010901|2001-05-21 03:30,21,102.59,102.59,102.59,102.59,362
20010901|2001-05-21 04:00,21,102.6,102.6,102.6,102.6,52
20010901|2001-05-21 05:00,21,102.61,102.61,102.61,102.61,129
20010901|2001-05-21 07:30,21,102.6,102.61,102.6,102.61,77
20010901|2001-05-21 08:00,21,102.63,102.63,102.63,102.63,50
20010901|2001-05-21 08:30,21,102.65,102.65,102.65,102.65,445
20010901|2001-05-21 09:00,21,102.63,102.63,102.63,102.63,10
20010901|2001-05-21 10:30,21,102.64,102.64,102.64,102.64,23
20010901|2001-05-21 11:30,21,102.66,102.66,102.66,102.66,250
20010901|2001-05-22 01:30,22,102.69,102.69,102.67,102.67,1000
20010901|2001-05-22 02:00,22,102.69,102.7,102.69,102.7,870
20010901|2001-05-22 02:30,22,102.7,102.73,102.7,102.73,701
20010901|2001-05-22 03:30,22,102.71,102.71,102.71,102.71,1
20010901|2001-05-22 04:00,22,102.66,102.67,102.66,102.67,798
20010901|2001-05-22 05:30,22,102.67,102.67,102.67,102.67,585
20010901|2001-05-22 06:00,22,102.68,102.68,102.64,102.64,760
20010901|2001-05-22 06:30,22,102.6,102.6,102.59,102.59,270
20010901|2001-05-22 07:00,22,102.59,102.59,102.59,102.59,16
20010901|2001-05-22 08:00,22,102.6,102.6,102.6,102.6,1000
20010901|2001-05-22 08:30,22,102.62,102.62,102.6,102.62,3364
20010901|2001-05-22 09:00,22,102.62,102.62,102.61,102.61,300
20010901|2001-05-22 09:30,22,102.62,102.63,102.62,102.63,144
20010901|2001-05-22 11:00,22,102.61,102.61,102.61,102.61,120
20010901|2001-05-22 11:30,22,102.6,102.6,102.6,102.6,88
20010901|2001-05-23 01:30,23,102.63,102.63,102.63,102.63,17
20010901|2001-05-23 02:30,23,102.62,102.62,102.62,102.62,150
20010901|2001-05-23 03:00,23,102.61,102.61,102.59,102.6,771
20010901|2001-05-23 03:30,23,102.58,102.58,102.55,102.55,902
20010901|2001-05-23 04:00,23,102.57,102.57,102.57,102.57,150
20010901|2001-05-23 04:30,23,102.57,102.58,102.56,102.56,1728
20010901|2001-05-23 05:00,23,102.58,102.58,102.58,102.58,177
20010901|2001-05-23 05:30,23,102.58,102.58,102.58,102.58,140
20010901|2001-05-23 06:00,23,102.59,102.59,102.59,102.59,270
20010901|2001-05-23 07:00,23,102.58,102.58,102.57,102.57,500
20010901|2001-05-23 07:30,23,102.62,102.62,102.61,102.61,42
20010901|2001-05-23 08:00,23,102.6,102.62,102.6,102.62,1256
20010901|2001-05-23 09:00,23,102.62,102.64,102.62,102.64,218
20010901|2001-05-23 09:30,23,102.64,102.64,102.64,102.64,20
20010901|2001-05-23 10:00,23,102.64,102.64,102.64,102.64,192
20010901|2001-05-24 02:00,24,102.65,102.65,102.65,102.65,67
20010901|2001-05-24 04:00,24,102.66,102.66,102.66,102.66,100
20010901|2001-05-24 04:30,24,102.66,102.66,102.66,102.66,44
20010901|2001-05-24 06:00,24,102.66,102.66,102.66,102.66,326
20010901|2001-05-24 07:30,24,102.67,102.67,102.67,102.67,7
20010901|2001-05-24 08:00,24,102.67,102.67,102.67,102.67,36
20010901|2001-05-24 08:30,24,102.67,102.68,102.67,102.68,136
20010901|2001-05-24 09:00,24,102.68,102.68,102.68,102.68,2
20010901|2001-05-24 09:30,24,102.67,102.67,102.67,102.67,155
20010901|2001-05-24 10:00,24,102.67,102.67,102.65,102.65,250
20010901|2001-05-24 10:30,24,102.66,102.66,102.66,102.66,125
20010901|2001-05-25 01:00,25,102.62,102.62,102.62,102.62,50
20010901|2001-05-25 02:00,25,102.64,102.64,102.64,102.64,69
20010901|2001-05-25 02:30,25,102.65,102.65,102.64,102.65,371
20010901|2001-05-25 03:00,25,102.64,102.64,102.63,102.63,220
20010901|2001-05-25 04:00,25,102.62,102.62,102.62,102.62,208
20010901|2001-05-25 05:00,25,102.63,102.63,102.63,102.63,1
20010901|2001-05-25 05:30,25,102.62,102.62,102.62,102.62,1
20010901|2001-05-25 07:00,25,102.62,102.63,102.62,102.63,1519
20010901|2001-05-25 07:30,25,102.62,102.62,102.6,102.61,1046
20010901|2001-05-25 08:00,25,102.6,102.6,102.6,102.6,50
20010901|2001-05-25 08:30,25,102.6,102.6,102.6,102.6,570
20010901|2001-05-25 09:00,25,102.61,102.63,102.61,102.63,220
20010901|2001-05-25 10:00,25,102.63,102.63,102.63,102.63,800
20010901|2001-05-25 10:30,25,102.64,102.64,102.64,102.64,136
20010901|2001-05-25 11:30,25,102.64,102.64,102.64,102.64,864
20010901|2001-05-28 01:00,28,102.64,102.72,102.64,102.72,5621
20010901|2001-05-28 01:30,28,102.72,102.75,102.72,102.75,6158
20010901|2001-05-28 02:00,28,102.73,102.76,102.73,102.75,6823
20010901|2001-05-28 02:30,28,102.75,102.77,102.74,102.77,4228
20010901|2001-05-28 03:00,28,102.77,102.79,102.77,102.79,8914
20010901|2001-05-28 03:30,28,102.79,102.8,102.78,102.78,5616
20010901|2001-05-28 04:00,28,102.78,102.79,102.78,102.79,4793
20010901|2001-05-28 04:30,28,102.79,102.79,102.78,102.79,3900
20010901|2001-05-28 05:00,28,102.78,102.78,102.77,102.77,375
20010901|2001-05-28 05:30,28,102.77,102.77,102.77,102.77,850
20010901|2001-05-28 06:00,28,102.78,102.78,102.77,102.77,1150
20010901|2001-05-28 07:00,28,102.78,102.79,102.78,102.79,4119
20010901|2001-05-28 07:30,28,102.79,102.79,102.78,102.78,2109
20010901|2001-05-28 08:00,28,102.79,102.82,102.79,102.81,1121
20010901|2001-05-28 08:30,28,102.81,102.82,102.81,102.81,420
20010901|2001-05-28 09:00,28,102.83,102.83,102.81,102.83,1110
20010901|2001-05-28 09:30,28,102.82,102.82,102.81,102.81,300
20010901|2001-05-28 10:00,28,102.83,102.83,102.83,102.83,500
20010901|2001-05-28 10:30,28,102.83,102.83,102.83,102.83,100
20010901|2001-05-28 11:00,28,102.84,102.84,102.84,102.84,577
20010901|2001-05-28 11:30,28,102.84,102.84,102.83,102.83,450
20010901|2001-05-29 01:30,29,102.83,102.83,102.83,102.83,50
20010901|2001-05-29 02:00,29,102.82,102.82,102.79,102.8,1269
20010901|2001-05-29 02:30,29,102.78,102.8,102.78,102.8,1077
20010901|2001-05-29 03:00,29,102.79,102.79,102.79,102.79,1260
20010901|2001-05-29 03:30,29,102.8,102.81,102.79,102.79,614
20010901|2001-05-29 04:00,29,102.8,102.8,102.8,102.8,613
20010901|2001-05-29 04:30,29,102.8,102.81,102.8,102.81,4721
20010901|2001-05-29 05:00,29,102.81,102.81,102.81,102.81,500
20010901|2001-05-29 05:30,29,102.81,102.81,102.81,102.81,1071
20010901|2001-05-29 06:00,29,102.81,102.82,102.81,102.82,749
20010901|2001-05-29 06:30,29,102.82,102.83,102.81,102.81,2517
20010901|2001-05-29 07:00,29,102.81,102.81,102.8,102.8,1482
20010901|2001-05-29 07:30,29,102.8,102.8,102.79,102.8,3316
20010901|2001-05-29 08:00,29,102.8,102.8,102.78,102.78,1538
20010901|2001-05-29 08:30,29,102.8,102.8,102.77,102.77,429
20010901|2001-05-29 09:00,29,102.77,102.78,102.76,102.78,2576
20010901|2001-05-29 09:30,29,102.79,102.79,102.77,102.78,1000
20010901|2001-05-29 10:00,29,102.77,102.78,102.77,102.78,495
20010901|2001-05-29 10:30,29,102.78,102.78,102.78,102.78,1790
20010901|2001-05-29 11:00,29,102.78,102.78,102.78,102.78,18
20010901|2001-05-29 11:30,29,102.78,102.78,102.78,102.78,100
20010901|2001-05-30 01:00,30,102.79,102.8,102.77,102.78,188
20010901|2001-05-30 01:30,30,102.81,102.84,102.81,102.84,2831
20010901|2001-05-30 02:00,30,102.84,102.84,102.82,102.82,1550
20010901|2001-05-30 02:30,30,102.82,102.83,102.82,102.83,2372
20010901|2001-05-30 03:00,30,102.81,102.83,102.8,102.83,4604
20010901|2001-05-30 03:30,30,102.83,102.83,102.82,102.82,1085
20010901|2001-05-30 04:00,30,102.81,102.81,102.81,102.81,1176
20010901|2001-05-30 04:30,30,102.81,102.81,102.8,102.81,2542
20010901|2001-05-30 05:00,30,102.81,102.81,102.81,102.81,2440
20010901|2001-05-30 05:30,30,102.81,102.81,102.81,102.81,470
20010901|2001-05-30 06:00,30,102.81,102.81,102.81,102.81,127
20010901|2001-05-30 06:30,30,102.81,102.81,102.81,102.81,110
20010901|2001-05-30 07:00,30,102.81,102.82,102.81,102.82,2015
20010901|2001-05-30 07:30,30,102.81,102.82,102.81,102.82,3323
20010901|2001-05-30 08:00,30,102.82,102.83,102.82,102.83,4191
20010901|2001-05-30 08:30,30,102.83,102.84,102.83,102.84,3750
20010901|2001-05-30 09:00,30,102.83,102.84,102.83,102.84,1230
20010901|2001-05-30 09:30,30,102.83,102.83,102.82,102.82,4082
20010901|2001-05-30 10:00,30,102.82,102.83,102.82,102.82,2599
20010901|2001-05-30 10:30,30,102.82,102.82,102.82,102.82,450
20010901|2001-05-30 11:00,30,102.82,102.82,102.82,102.82,200
20010901|2001-05-30 11:30,30,102.82,102.83,102.82,102.83,250
20010901|2001-05-31 01:00,31,102.82,102.84,102.82,102.84,5010
20010901|2001-05-31 01:30,31,102.84,102.84,102.79,102.8,6232
20010901|2001-05-31 02:00,31,102.8,102.81,102.78,102.8,1683
20010901|2001-05-31 02:30,31,102.79,102.8,102.78,102.79,7034
20010901|2001-05-31 03:00,31,102.8,102.8,102.77,102.77,3356
20010901|2001-05-31 03:30,31,102.78,102.79,102.78,102.79,8596
20010901|2001-05-31 04:00,31,102.78,102.78,102.77,102.77,2631
20010901|2001-05-31 04:30,31,102.77,102.77,102.75,102.77,2833
20010901|2001-05-31 05:00,31,102.77,102.78,102.77,102.78,9939
20010901|2001-05-31 05:30,31,102.78,102.78,102.77,102.78,2794
20010901|2001-05-31 06:00,31,102.76,102.77,102.76,102.77,14
20010901|2001-05-31 06:30,31,102.77,102.77,102.75,102.75,5285
20010901|2001-05-31 07:00,31,102.76,102.76,102.74,102.75,6088
20010901|2001-05-31 07:30,31,102.76,102.77,102.76,102.77,6509
20010901|2001-05-31 08:00,31,102.76,102.76,102.74,102.75,3737
20010901|2001-05-31 08:30,31,102.75,102.75,102.71,102.71,4735
20010901|2001-05-31 09:00,31,102.74,102.75,102.72,102.75,2952
20010901|2001-05-31 09:30,31,102.75,102.76,102.74,102.76,3683
20010901|2001-05-31 10:00,31,102.76,102.76,102.75,102.76,1380
20010901|2001-05-31 10:30,31,102.77,102.78,102.76,102.76,5684
20010901|2001-05-31 11:00,31,102.75,102.76,102.74,102.76,7689
20010901|2001-05-31 11:30,31,102.74,102.74,102.72,102.72,3770
20010901|2001-06-01 01:00,1,102.78,102.78,102.74,102.76,6014
20010901|2001-06-01 01:30,1,102.76,102.84,102.76,102.83,6750
20010901|2001-06-01 02:00,1,102.83,102.83,102.82,102.83,6875
20010901|2001-06-01 02:30,1,102.82,102.83,102.82,102.82,2280
20010901|2001-06-01 03:00,1,102.83,102.85,102.82,102.84,5217
20010901|2001-06-01 03:30,1,102.84,102.85,102.84,102.84,4256
20010901|2001-06-01 04:00,1,102.84,102.84,102.82,102.83,4459
20010901|2001-06-01 04:30,1,102.83,102.84,102.83,102.84,2360
20010901|2001-06-01 05:00,1,102.84,102.88,102.84,102.86,15144
20010901|2001-06-01 05:30,1,102.86,102.89,102.86,102.88,9776
20010901|2001-06-01 06:00,1,102.88,102.9,102.87,102.88,5887
20010901|2001-06-01 06:30,1,102.89,102.89,102.87,102.87,1785
20010901|2001-06-01 07:00,1,102.87,102.9,102.83,102.84,4721
20010901|2001-06-01 07:30,1,102.85,102.85,102.8,102.82,11419
20010901|2001-06-01 08:00,1,102.84,102.86,102.84,102.85,9337
20010901|2001-06-01 08:30,1,102.85,102.85,102.83,102.84,3948
20010901|2001-06-01 09:00,1,102.85,102.91,102.85,102.91,7758
20010901|2001-06-01 09:30,1,102.91,102.91,102.89,102.89,2395
20010901|2001-06-01 10:00,1,102.91,102.91,102.9,102.9,3629
20010901|2001-06-01 10:30,1,102.9,102.9,102.88,102.89,1570
20010901|2001-06-01 11:00,1,102.88,102.89,102.87,102.89,1156
20010901|2001-06-01 11:30,1,102.88,102.88,102.88,102.88,390
20010901|2001-06-04 01:00,4,102.93,102.93,102.9,102.9,1083
20010901|2001-06-04 01:30,4,102.89,102.91,102.89,102.91,994
20010901|2001-06-04 02:00,4,102.91,102.93,102.91,102.93,1205
20010901|2001-06-04 02:30,4,102.93,102.95,102.93,102.94,1743
20010901|2001-06-04 03:00,4,102.94,102.94,102.93,102.93,1404
20010901|2001-06-04 03:30,4,102.93,102.93,102.93,102.93,1737
20010901|2001-06-04 04:00,4,102.93,102.93,102.93,102.93,960
20010901|2001-06-04 04:30,4,102.93,102.93,102.92,102.92,3550
20010901|2001-06-04 05:00,4,102.92,102.92,102.92,102.92,622
20010901|2001-06-04 05:30,4,102.92,102.93,102.92,102.93,52
20010901|2001-06-04 06:00,4,102.93,102.93,102.93,102.93,41
20010901|2001-06-04 06:30,4,102.93,102.93,102.93,102.93,300
20010901|2001-06-04 07:00,4,102.92,102.92,102.92,102.92,672
20010901|2001-06-04 07:30,4,102.92,102.94,102.92,102.93,1008
20010901|2001-06-04 08:00,4,102.93,102.94,102.93,102.94,1052
20010901|2001-06-04 08:30,4,102.93,102.94,102.93,102.94,1300
20010901|2001-06-04 09:00,4,102.93,102.96,102.93,102.96,6973
20010901|2001-06-04 09:30,4,102.95,102.96,102.94,102.94,3989
20010901|2001-06-04 10:00,4,102.94,102.95,102.94,102.94,2500
20010901|2001-06-04 10:30,4,102.95,102.95,102.95,102.95,40
20010901|2001-06-04 11:00,4,102.95,102.95,102.94,102.94,750
20010901|2001-06-04 11:30,4,102.95,102.97,102.95,102.97,707
20010901|2001-06-05 01:00,5,102.95,102.96,102.93,102.93,7711
20010901|2001-06-05 01:30,5,102.93,102.93,102.9,102.92,3611
20010901|2001-06-05 02:00,5,102.91,102.94,102.91,102.93,23791
20010901|2001-06-05 02:30,5,102.92,102.93,102.9,102.92,17392
20010901|2001-06-05 03:00,5,102.92,102.94,102.92,102.93,11566
20010901|2001-06-05 03:30,5,102.93,102.93,102.91,102.92,2052
20010901|2001-06-05 04:00,5,102.92,102.93,102.92,102.93,2537
20010901|2001-06-05 04:30,5,102.92,102.97,102.92,102.97,30738
20010901|2001-06-05 05:00,5,102.97,102.97,102.96,102.96,18943
20010901|2001-06-05 05:30,5,102.96,102.98,102.96,102.98,19382
20010901|2001-06-05 06:00,5,102.98,103.02,102.97,103,16195
20010901|2001-06-05 06:30,5,103,103.01,102.99,103,26786
20010901|2001-06-05 07:00,5,103.01,103.01,102.97,102.97,14348
20010901|2001-06-05 07:30,5,102.98,103.01,102.97,103,10977
20010901|2001-06-05 08:00,5,103,103.01,102.99,102.99,12686
20010901|2001-06-05 08:30,5,102.99,103.01,102.98,103.01,13888
20010901|2001-06-05 09:00,5,103.01,103.03,103,103.01,23730
20010901|2001-06-05 09:30,5,103.01,103.06,103,103.05,23673
20010901|2001-06-05 10:00,5,103.06,103.07,103.02,103.06,18557
20010901|2001-06-05 10:30,5,103.06,103.08,103.06,103.08,6995
20010901|2001-06-05 11:00,5,103.07,103.1,103.07,103.09,6422
20010901|2001-06-05 11:30,5,103.1,103.1,103.08,103.08,4956
20010901|2001-06-06 01:00,6,103.1,103.12,103.05,103.07,19616
20010901|2001-06-06 01:30,6,103.07,103.09,103.06,103.06,12609
20010901|2001-06-06 02:00,6,103.07,103.08,103.04,103.05,17178
20010901|2001-06-06 02:30,6,103.05,103.08,103.05,103.06,14109
20010901|2001-06-06 03:00,6,103.06,103.06,103.02,103.03,20057
20010901|2001-06-06 03:30,6,103.03,103.04,103.02,103.04,15611
20010901|2001-06-06 04:00,6,103.04,103.04,103.02,103.02,18769
20010901|2001-06-06 04:30,6,103.03,103.03,103.01,103.03,5942
20010901|2001-06-06 05:00,6,103.03,103.03,103.02,103.03,16429
20010901|2001-06-06 05:30,6,103.02,103.03,103,103,11973
20010901|2001-06-06 06:00,6,103.01,103.02,103.01,103.02,4427
20010901|2001-06-06 06:30,6,103.01,103.05,103.01,103.04,14143
20010901|2001-06-06 07:00,6,103.04,103.04,103.03,103.04,6411
20010901|2001-06-06 07:30,6,103.04,103.07,103.04,103.05,23198
20010901|2001-06-06 08:00,6,103.05,103.06,103.02,103.03,26538
20010901|2001-06-06 08:30,6,103.03,103.04,103.03,103.03,6861
20010901|2001-06-06 09:00,6,103.03,103.06,103.02,103.05,15794
20010901|2001-06-06 09:30,6,103.05,103.05,103.02,103.03,22905
20010901|2001-06-06 10:00,6,103.03,103.05,102.99,102.99,23631
20010901|2001-06-06 10:30,6,103,103.01,102.96,102.98,39132
20010901|2001-06-06 11:00,6,102.97,102.98,102.97,102.97,8008
20010901|2001-06-06 11:30,6,102.97,102.99,102.96,102.98,5432
20010901|2001-06-07 01:00,7,103,103.01,102.95,102.97,14301
20010901|2001-06-07 01:30,7,102.97,102.98,102.96,102.97,10264
20010901|2001-06-07 02:00,7,102.97,102.98,102.96,102.97,13850
20010901|2001-06-07 02:30,7,102.98,102.98,102.95,102.97,16544
20010901|2001-06-07 03:00,7,102.97,102.98,102.96,102.97,24939
20010901|2001-06-07 03:30,7,102.97,102.97,102.95,102.96,20912
20010901|2001-06-07 04:00,7,102.96,102.98,102.96,102.98,15765
20010901|2001-06-07 04:30,7,102.98,103.01,102.97,103.01,18431
20010901|2001-06-07 05:00,7,103.01,103.02,102.98,102.99,17679
20010901|2001-06-07 05:30,7,102.99,102.99,102.98,102.99,9918
20010901|2001-06-07 06:00,7,102.99,102.99,102.97,102.98,9109
20010901|2001-06-07 06:30,7,102.98,102.99,102.89,102.95,36117
20010901|2001-06-07 07:00,7,102.94,102.98,102.94,102.98,22342
20010901|2001-06-07 07:30,7,102.98,103.01,102.97,103,40298
20010901|2001-06-07 08:00,7,103.01,103.01,102.97,102.98,24750
20010901|2001-06-07 08:30,7,102.98,102.99,102.96,102.98,15686
20010901|2001-06-07 09:00,7,102.98,102.98,102.94,102.96,21638
20010901|2001-06-07 09:30,7,102.96,102.96,102.91,102.94,24857
20010901|2001-06-07 10:00,7,102.94,102.95,102.93,102.94,9920
20010901|2001-06-07 10:30,7,102.94,102.95,102.93,102.95,9806
20010901|2001-06-07 11:00,7,102.96,102.96,102.95,102.96,3205
20010901|2001-06-07 11:30,7,102.96,102.97,102.94,102.94,950
20010901|2001-06-08 01:00,8,102.94,102.94,102.93,102.94,3076
20010901|2001-06-08 01:30,8,102.94,102.95,102.93,102.94,5565
20010901|2001-06-08 02:00,8,102.93,102.93,102.9,102.91,17320
20010901|2001-06-08 02:30,8,102.91,102.92,102.9,102.92,10345
20010901|2001-06-08 03:00,8,102.92,102.94,102.91,102.92,8513
20010901|2001-06-08 03:30,8,102.92,102.94,102.91,102.93,8164
20010901|2001-06-08 04:00,8,102.93,102.93,102.92,102.92,4706
20010901|2001-06-08 04:30,8,102.93,102.95,102.9,102.94,23125
20010901|2001-06-08 05:00,8,102.94,102.94,102.91,102.93,12384
20010901|2001-06-08 05:30,8,102.92,102.92,102.9,102.91,14698
20010901|2001-06-08 06:00,8,102.91,102.92,102.87,102.88,25359
20010901|2001-06-08 06:30,8,102.88,102.91,102.86,102.9,38132
20010901|2001-06-08 07:00,8,102.89,102.9,102.88,102.88,7221
20010901|2001-06-08 07:30,8,102.89,102.9,102.87,102.89,13199
20010901|2001-06-08 08:00,8,102.88,102.91,102.88,102.9,12689
20010901|2001-06-08 08:30,8,102.89,102.92,102.89,102.89,13799
20010901|2001-06-08 09:00,8,102.9,102.9,102.89,102.9,6856
20010901|2001-06-08 09:30,8,102.9,102.91,102.89,102.9,3450
20010901|2001-06-08 10:00,8,102.9,102.91,102.89,102.9,6595
20010901|2001-06-08 10:30,8,102.91,102.91,102.89,102.9,2439
20010901|2001-06-08 11:00,8,102.9,102.92,102.89,102.91,4279
20010901|2001-06-08 11:30,8,102.9,102.91,102.9,102.9,1037
20010901|2001-06-11 01:00,11,102.88,102.95,102.88,102.95,10154
20010901|2001-06-11 01:30,11,102.94,102.96,102.93,102.93,11652
20010901|2001-06-11 02:00,11,102.93,102.96,102.93,102.94,12905
20010901|2001-06-11 02:30,11,102.94,102.95,102.93,102.94,8711
20010901|2001-06-11 03:00,11,102.94,102.95,102.93,102.93,5464
20010901|2001-06-11 03:30,11,102.94,102.95,102.93,102.95,7594
20010901|2001-06-11 04:00,11,102.94,102.94,102.93,102.94,5403
20010901|2001-06-11 04:30,11,102.93,102.94,102.93,102.94,2935
20010901|2001-06-11 05:00,11,102.93,102.95,102.93,102.94,7760
20010901|2001-06-11 05:30,11,102.93,102.94,102.93,102.93,1918
20010901|2001-06-11 06:00,11,102.94,102.94,102.92,102.93,5995
20010901|2001-06-11 06:30,11,102.93,102.94,102.92,102.92,8737
20010901|2001-06-11 07:00,11,102.93,102.94,102.92,102.92,6613
20010901|2001-06-11 07:30,11,102.92,102.93,102.91,102.92,9382
20010901|2001-06-11 08:00,11,102.92,102.92,102.9,102.91,11155
20010901|2001-06-11 08:30,11,102.92,102.93,102.9,102.92,10284
20010901|2001-06-11 09:00,11,102.91,102.93,102.91,102.92,9566
20010901|2001-06-11 09:30,11,102.92,102.92,102.87,102.89,35666
20010901|2001-06-11 10:00,11,102.89,102.91,102.89,102.89,18812
20010901|2001-06-11 10:30,11,102.89,102.9,102.88,102.89,8866
20010901|2001-06-11 11:00,11,102.89,102.89,102.88,102.88,4867
20010901|2001-06-11 11:30,11,102.88,102.89,102.88,102.89,3832
20010901|2001-06-12 01:00,12,102.9,102.92,102.89,102.9,7530
20010901|2001-06-12 01:30,12,102.91,102.92,102.85,102.89,36376
20010901|2001-06-12 02:00,12,102.89,102.9,102.86,102.89,20609
20010901|2001-06-12 02:30,12,102.89,102.9,102.87,102.88,16526
20010901|2001-06-12 03:00,12,102.89,102.89,102.87,102.87,7885
20010901|2001-06-12 03:30,12,102.87,102.87,102.81,102.83,49898
20010901|2001-06-12 04:00,12,102.83,102.84,102.81,102.82,25719
20010901|2001-06-12 04:30,12,102.82,102.83,102.81,102.81,12316
20010901|2001-06-12 05:00,12,102.82,102.82,102.76,102.79,43782
20010901|2001-06-12 05:30,12,102.78,102.79,102.77,102.77,22970
20010901|2001-06-12 06:00,12,102.77,102.78,102.76,102.77,10811
20010901|2001-06-12 06:30,12,102.77,102.79,102.77,102.79,10394
20010901|2001-06-12 07:00,12,102.78,102.83,102.78,102.82,23834
20010901|2001-06-12 07:30,12,102.82,102.84,102.82,102.84,24852
20010901|2001-06-12 08:00,12,102.83,102.84,102.81,102.82,10998
20010901|2001-06-12 08:30,12,102.82,102.83,102.8,102.81,17240
20010901|2001-06-12 09:00,12,102.82,102.82,102.8,102.81,20282
20010901|2001-06-12 09:30,12,102.82,102.83,102.81,102.82,14276
20010901|2001-06-12 10:00,12,102.81,102.83,102.81,102.83,6675
20010901|2001-06-12 10:30,12,102.83,102.84,102.82,102.83,7641
20010901|2001-06-12 11:00,12,102.82,102.83,102.81,102.82,4104
20010901|2001-06-12 11:30,12,102.82,102.84,102.81,102.84,5112
20010901|2001-06-13 01:00,13,102.84,102.85,102.81,102.83,10299
20010901|2001-06-13 01:30,13,102.82,102.83,102.76,102.77,29449
20010901|2001-06-13 02:00,13,102.76,102.78,102.73,102.76,47018
20010901|2001-06-13 02:30,13,102.76,102.78,102.76,102.77,20505
20010901|2001-06-13 03:00,13,102.78,102.8,102.77,102.78,20981
20010901|2001-06-13 03:30,13,102.77,102.8,102.77,102.79,26042
20010901|2001-06-13 04:00,13,102.79,102.8,102.78,102.78,27004
20010901|2001-06-13 04:30,13,102.78,102.79,102.77,102.78,11490
20010901|2001-06-13 05:00,13,102.79,102.79,102.77,102.79,8035
20010901|2001-06-13 05:30,13,102.78,102.79,102.77,102.78,6614
20010901|2001-06-13 06:00,13,102.77,102.78,102.76,102.76,11818
20010901|2001-06-13 06:30,13,102.77,102.77,102.76,102.77,7682
20010901|2001-06-13 07:00,13,102.77,102.8,102.77,102.77,10911
20010901|2001-06-13 07:30,13,102.77,102.78,102.74,102.76,28422
20010901|2001-06-13 08:00,13,102.76,102.78,102.74,102.76,25443
20010901|2001-06-13 08:30,13,102.76,102.78,102.76,102.77,23315
20010901|2001-06-13 09:00,13,102.77,102.79,102.76,102.78,14842
20010901|2001-06-13 09:30,13,102.78,102.79,102.75,102.76,12393
20010901|2001-06-13 10:00,13,102.75,102.76,102.74,102.75,13369
20010901|2001-06-13 10:30,13,102.75,102.77,102.75,102.77,11147
20010901|2001-06-13 11:00,13,102.76,102.77,102.74,102.76,7488
20010901|2001-06-13 11:30,13,102.76,102.77,102.75,102.76,2555
20010901|2001-06-14 01:00,14,102.78,102.8,102.76,102.77,10756
20010901|2001-06-14 01:30,14,102.77,102.81,102.77,102.81,13288
20010901|2001-06-14 02:00,14,102.82,102.83,102.79,102.79,23719
20010901|2001-06-14 02:30,14,102.79,102.8,102.77,102.77,15002
20010901|2001-06-14 03:00,14,102.77,102.79,102.75,102.77,20462
20010901|2001-06-14 03:30,14,102.76,102.77,102.75,102.77,17132
20010901|2001-06-14 04:00,14,102.77,102.78,102.76,102.76,7589
20010901|2001-06-14 04:30,14,102.77,102.79,102.76,102.78,14043
20010901|2001-06-14 05:00,14,102.78,102.79,102.78,102.78,7497
20010901|2001-06-14 05:30,14,102.79,102.8,102.78,102.8,7069
20010901|2001-06-14 06:00,14,102.8,102.81,102.78,102.8,6870
20010901|2001-06-14 06:30,14,102.8,102.81,102.79,102.79,3997
20010901|2001-06-14 07:00,14,102.79,102.81,102.78,102.79,7613
20010901|2001-06-14 07:30,14,102.79,102.83,102.79,102.81,37323
20010901|2001-06-14 08:00,14,102.81,102.84,102.81,102.82,29605
20010901|2001-06-14 08:30,14,102.82,102.84,102.81,102.83,23583
20010901|2001-06-14 09:00,14,102.83,102.87,102.82,102.86,30658
20010901|2001-06-14 09:30,14,102.86,102.88,102.85,102.86,23615
20010901|2001-06-14 10:00,14,102.86,102.9,102.86,102.89,27604
20010901|2001-06-14 10:30,14,102.89,102.9,102.87,102.88,7904
20010901|2001-06-14 11:00,14,102.87,102.91,102.87,102.89,8302
20010901|2001-06-14 11:30,14,102.89,102.9,102.88,102.9,3945
20010901|2001-06-15 01:00,15,102.87,102.9,102.87,102.88,10118
20010901|2001-06-15 01:30,15,102.89,102.92,102.89,102.91,15266
20010901|2001-06-15 02:00,15,102.91,102.92,102.9,102.91,13056
20010901|2001-06-15 02:30,15,102.9,102.92,102.89,102.91,11609
20010901|2001-06-15 03:00,15,102.91,102.94,102.91,102.93,17307
20010901|2001-06-15 03:30,15,102.92,102.94,102.92,102.93,10025
20010901|2001-06-15 04:00,15,102.93,102.93,102.91,102.92,8422
20010901|2001-06-15 04:30,15,102.91,102.95,102.91,102.93,34627
20010901|2001-06-15 05:00,15,102.93,102.94,102.92,102.92,11766
20010901|2001-06-15 05:30,15,102.93,102.94,102.91,102.92,7753
20010901|2001-06-15 06:00,15,102.92,102.94,102.91,102.93,9006
20010901|2001-06-15 06:30,15,102.94,102.94,102.92,102.92,5731
20010901|2001-06-15 07:00,15,102.93,102.93,102.91,102.93,11090
20010901|2001-06-15 07:30,15,102.93,102.95,102.92,102.95,25407
20010901|2001-06-15 08:00,15,102.94,102.97,102.92,102.97,32838
20010901|2001-06-15 08:30,15,102.97,102.98,102.93,102.95,26629
20010901|2001-06-15 09:00,15,102.96,102.96,102.91,102.91,19363
20010901|2001-06-15 09:30,15,102.91,102.92,102.89,102.92,27710
20010901|2001-06-15 10:00,15,102.91,102.91,102.9,102.91,9279
20010901|2001-06-15 10:30,15,102.91,102.93,102.9,102.92,8224
20010901|2001-06-15 11:00,15,102.91,102.92,102.9,102.92,2506
20010901|2001-06-15 11:30,15,102.92,102.92,102.91,102.92,1552
20010901|2001-06-18 01:00,18,102.9,102.95,102.9,102.94,9122
20010901|2001-06-18 01:30,18,102.95,102.96,102.94,102.95,7713
20010901|2001-06-18 02:00,18,102.95,102.97,102.94,102.97,9752
20010901|2001-06-18 02:30,18,102.96,102.98,102.94,102.94,16876
20010901|2001-06-18 03:00,18,102.94,102.96,102.94,102.96,11532
20010901|2001-06-18 03:30,18,102.95,102.97,102.95,102.96,12140
20010901|2001-06-18 04:00,18,102.97,102.98,102.95,102.95,30466
20010901|2001-06-18 04:30,18,102.95,102.95,102.92,102.93,18506
20010901|2001-06-18 05:00,18,102.93,102.95,102.93,102.95,6668
20010901|2001-06-18 05:30,18,102.95,102.96,102.94,102.95,3917
20010901|2001-06-18 06:00,18,102.95,102.95,102.93,102.94,4948
20010901|2001-06-18 06:30,18,102.94,102.95,102.94,102.94,499
20010901|2001-06-18 07:00,18,102.95,102.95,102.92,102.93,9433
20010901|2001-06-18 07:30,18,102.93,102.94,102.92,102.94,5378
20010901|2001-06-18 08:00,18,102.93,102.96,102.93,102.95,15960
20010901|2001-06-18 08:30,18,102.95,102.98,102.94,102.97,22969
20010901|2001-06-18 09:00,18,102.97,102.98,102.96,102.97,9659
20010901|2001-06-18 09:30,18,102.96,102.98,102.96,102.96,12104
20010901|2001-06-18 10:00,18,102.96,102.97,102.96,102.97,3798
20010901|2001-06-18 10:30,18,102.97,102.98,102.96,102.98,4210
20010901|2001-06-18 11:00,18,102.98,102.99,102.98,102.98,5725
20010901|2001-06-18 11:30,18,102.97,103,102.97,102.99,2281
20010901|2001-06-19 01:00,19,102.97,102.99,102.95,102.95,5003
20010901|2001-06-19 01:30,19,102.95,102.97,102.95,102.96,9699
20010901|2001-06-19 02:00,19,102.97,102.98,102.96,102.96,15519
20010901|2001-06-19 02:30,19,102.96,102.97,102.94,102.95,16698
20010901|2001-06-19 03:00,19,102.94,102.96,102.94,102.95,13114
20010901|2001-06-19 03:30,19,102.96,102.97,102.96,102.96,8113
20010901|2001-06-19 04:00,19,102.96,102.98,102.96,102.98,7976
20010901|2001-06-19 04:30,19,102.97,102.99,102.97,102.98,10804
20010901|2001-06-19 05:00,19,102.99,102.99,102.97,102.98,2305
20010901|2001-06-19 05:30,19,102.97,102.98,102.96,102.97,8909
20010901|2001-06-19 06:00,19,102.96,102.97,102.95,102.95,8277
20010901|2001-06-19 06:30,19,102.96,102.96,102.95,102.96,925
20010901|2001-06-19 07:00,19,102.96,102.96,102.93,102.94,19453
20010901|2001-06-19 07:30,19,102.93,102.95,102.93,102.95,20711
20010901|2001-06-19 08:00,19,102.94,102.95,102.93,102.94,18061
20010901|2001-06-19 08:30,19,102.94,102.95,102.93,102.95,12267
20010901|2001-06-19 09:00,19,102.95,102.96,102.94,102.95,9823
20010901|2001-06-19 09:30,19,102.95,102.96,102.94,102.95,6510
20010901|2001-06-19 10:00,19,102.95,102.97,102.94,102.95,8884
20010901|2001-06-19 10:30,19,102.95,102.96,102.93,102.94,10802
20010901|2001-06-19 11:00,19,102.94,102.95,102.93,102.93,2281
20010901|2001-06-19 11:30,19,102.94,102.95,102.93,102.95,2253
20010901|2001-06-20 05:30,20,103.02,103.04,103.02,103.04,3878
20010901|2001-06-20 06:00,20,103.03,103.04,103.02,103.03,4264
20010901|2001-06-20 06:30,20,103.03,103.05,103.02,103.03,16034
20010901|2001-06-20 07:00,20,103.03,103.04,103.01,103.02,17581
20010901|2001-06-20 07:30,20,103.02,103.04,103.01,103.04,6951
20010901|2001-06-20 08:00,20,103.04,103.05,103.02,103.03,22464
20010901|2001-06-20 08:30,20,103.03,103.03,103.01,103.02,11110
20010901|2001-06-20 09:00,20,103.01,103.02,103,103.01,24371
20010901|2001-06-20 09:30,20,103.01,103.02,102.98,103,20803
20010901|2001-06-20 10:00,20,102.99,103.01,102.98,103.01,12583
20010901|2001-06-20 10:30,20,103.01,103.02,103,103.02,8401
20010901|2001-06-20 11:00,20,103.03,103.03,103.02,103.02,2108
20010901|2001-06-20 11:30,20,103.03,103.03,103.02,103.03,4261
20010901|2001-06-21 01:00,21,103.02,103.06,103.02,103.05,15636
20010901|2001-06-21 01:30,21,103.04,103.06,103.03,103.04,8146
20010901|2001-06-21 02:00,21,103.05,103.07,103.04,103.05,17320
20010901|2001-06-21 02:30,21,103.06,103.06,103.05,103.05,9241
20010901|2001-06-21 03:00,21,103.05,103.05,103.04,103.05,3785
20010901|2001-06-21 03:30,21,103.04,103.05,103.04,103.05,16229
20010901|2001-06-21 04:00,21,103.05,103.06,103.05,103.05,4050
20010901|2001-06-21 04:30,21,103.06,103.06,103.04,103.06,7947
20010901|2001-06-21 05:00,21,103.05,103.07,103.05,103.06,7553
20010901|2001-06-21 05:30,21,103.06,103.06,103.05,103.06,5643
20010901|2001-06-21 06:00,21,103.06,103.07,103.06,103.07,5845
20010901|2001-06-21 06:30,21,103.07,103.14,103,103.07,54453
20010901|2001-06-21 07:00,21,103.07,103.07,103.02,103.03,18144
20010901|2001-06-21 07:30,21,103.02,103.04,103.01,103.02,27916
20010901|2001-06-21 08:00,21,103.03,103.07,103.02,103.06,26816
20010901|2001-06-21 08:30,21,103.06,103.08,103.05,103.06,22140
20010901|2001-06-21 09:00,21,103.06,103.06,103.03,103.04,15736
20010901|2001-06-21 09:30,21,103.04,103.06,103.04,103.05,13874
20010901|2001-06-21 10:00,21,103.05,103.06,103.04,103.05,7825
20010901|2001-06-21 10:30,21,103.04,103.05,103.02,103.02,4923
20010901|2001-06-21 11:00,21,103.03,103.05,103.02,103.05,6630
20010901|2001-06-21 11:30,21,103.04,103.05,103.03,103.04,2208
20010901|2001-06-22 01:00,22,103.06,103.08,103.05,103.08,9286
20010901|2001-06-22 01:30,22,103.07,103.08,103.06,103.08,4420
20010901|2001-06-22 02:00,22,103.08,103.1,103.07,103.1,15105
20010901|2001-06-22 02:30,22,103.09,103.13,103.09,103.11,19613
20010901|2001-06-22 03:00,22,103.1,103.11,103.07,103.08,18320
20010901|2001-06-22 03:30,22,103.08,103.11,103.08,103.09,16511
20010901|2001-06-22 04:00,22,103.09,103.1,103.08,103.09,9398
20010901|2001-06-22 04:30,22,103.09,103.1,103.07,103.08,6091
20010901|2001-06-22 05:00,22,103.08,103.09,103.08,103.09,5025
20010901|2001-06-22 05:30,22,103.09,103.1,103.08,103.09,9462
20010901|2001-06-22 06:00,22,103.09,103.09,103.08,103.08,4895
20010901|2001-06-22 06:30,22,103.09,103.09,103.08,103.09,541
20010901|2001-06-22 07:00,22,103.09,103.09,103.07,103.08,9434
20010901|2001-06-22 07:30,22,103.08,103.09,103.07,103.08,7894
20010901|2001-06-22 08:00,22,103.07,103.08,103.06,103.08,8666
20010901|2001-06-22 08:30,22,103.08,103.08,103.06,103.07,6681
20010901|2001-06-22 09:00,22,103.07,103.09,103.06,103.08,12631
20010901|2001-06-22 09:30,22,103.07,103.09,103.07,103.09,7293
20010901|2001-06-22 10:00,22,103.09,103.11,103.08,103.11,12733
20010901|2001-06-22 10:30,22,103.1,103.13,103.1,103.11,8569
20010901|2001-06-22 11:00,22,103.11,103.15,103.11,103.15,9468
20010901|2001-06-22 11:30,22,103.14,103.17,103.13,103.15,5069
20010901|2001-06-25 01:00,25,103.19,103.21,103.14,103.15,25751
20010901|2001-06-25 01:30,25,103.16,103.18,103.14,103.17,20974
20010901|2001-06-25 02:00,25,103.17,103.17,103.16,103.16,3676
20010901|2001-06-25 02:30,25,103.16,103.16,103.14,103.16,12131
20010901|2001-06-25 03:00,25,103.16,103.18,103.15,103.16,12549
20010901|2001-06-25 03:30,25,103.16,103.18,103.15,103.18,6201
20010901|2001-06-25 04:00,25,103.17,103.18,103.17,103.18,6067
20010901|2001-06-25 04:30,25,103.17,103.18,103.17,103.18,3203
20010901|2001-06-25 05:00,25,103.17,103.18,103.16,103.16,8240
20010901|2001-06-25 05:30,25,103.17,103.17,103.16,103.17,3598
20010901|2001-06-25 06:00,25,103.17,103.18,103.16,103.16,5408
20010901|2001-06-25 06:30,25,103.17,103.18,103.16,103.17,11158
20010901|2001-06-25 07:00,25,103.17,103.17,103.15,103.16,6193
20010901|2001-06-25 07:30,25,103.16,103.17,103.15,103.16,5756
20010901|2001-06-25 08:00,25,103.16,103.16,103.14,103.15,6794
20010901|2001-06-25 08:30,25,103.15,103.17,103.15,103.17,10533
20010901|2001-06-25 09:00,25,103.17,103.19,103.16,103.19,11294
20010901|2001-06-25 09:30,25,103.18,103.19,103.16,103.17,12205
20010901|2001-06-25 10:00,25,103.17,103.18,103.16,103.17,8836
20010901|2001-06-25 10:30,25,103.17,103.18,103.16,103.16,3267
20010901|2001-06-25 11:00,25,103.17,103.18,103.16,103.18,2117
20010901|2001-06-25 11:30,25,103.18,103.2,103.18,103.19,5674
20010901|2001-06-26 01:00,26,103.2,103.22,103.18,103.2,16090
20010901|2001-06-26 01:30,26,103.19,103.2,103.18,103.2,9544
20010901|2001-06-26 02:00,26,103.2,103.21,103.17,103.19,11540
20010901|2001-06-26 02:30,26,103.18,103.18,103.16,103.17,13511
20010901|2001-06-26 03:00,26,103.16,103.17,103.15,103.16,11144
20010901|2001-06-26 03:30,26,103.16,103.17,103.15,103.15,10106
20010901|2001-06-26 04:00,26,103.15,103.16,103.14,103.15,12921
20010901|2001-06-26 04:30,26,103.16,103.16,103.15,103.16,7204
20010901|2001-06-26 05:00,26,103.17,103.17,103.15,103.17,3541
20010901|2001-06-26 05:30,26,103.16,103.17,103.15,103.17,7713
20010901|2001-06-26 06:00,26,103.16,103.2,103.16,103.2,14089
20010901|2001-06-26 06:30,26,103.2,103.2,103.19,103.2,6167
20010901|2001-06-26 07:00,26,103.19,103.2,103.17,103.18,13088
20010901|2001-06-26 07:30,26,103.18,103.2,103.17,103.18,12180
20010901|2001-06-26 08:00,26,103.19,103.19,103.18,103.19,4008
20010901|2001-06-26 08:30,26,103.19,103.21,103.18,103.19,19701
20010901|2001-06-26 09:00,26,103.18,103.19,103.13,103.15,48195
20010901|2001-06-26 09:30,26,103.15,103.15,103.12,103.14,28579
20010901|2001-06-26 10:00,26,103.14,103.14,103.12,103.13,11800
20010901|2001-06-26 10:30,26,103.13,103.14,103.13,103.13,5775
20010901|2001-06-26 11:00,26,103.13,103.14,103.11,103.11,5864
20010901|2001-06-26 11:30,26,103.11,103.12,103.1,103.11,2854
20010901|2001-06-27 01:00,27,103.13,103.14,103.09,103.11,11478
20010901|2001-06-27 01:30,27,103.11,103.14,103.11,103.12,12545
20010901|2001-06-27 02:00,27,103.13,103.13,103.1,103.11,8883
20010901|2001-06-27 02:30,27,103.11,103.12,103.1,103.1,6307
20010901|2001-06-27 03:00,27,103.11,103.12,103.11,103.12,16413
20010901|2001-06-27 03:30,27,103.11,103.12,103.11,103.12,11249
20010901|2001-06-27 04:00,27,103.13,103.13,103.11,103.12,3444
20010901|2001-06-27 04:30,27,103.11,103.13,103.11,103.12,10032
20010901|2001-06-27 05:00,27,103.12,103.12,103.11,103.12,8801
20010901|2001-06-27 05:30,27,103.11,103.11,103.1,103.11,2482
20010901|2001-06-27 06:00,27,103.11,103.12,103.1,103.1,5770
20010901|2001-06-27 06:30,27,103.1,103.12,103.1,103.12,1300
20010901|2001-06-27 07:00,27,103.11,103.12,103.1,103.11,6999
20010901|2001-06-27 07:30,27,103.11,103.11,103.1,103.11,6326
20010901|2001-06-27 08:00,27,103.11,103.12,103.11,103.12,6136
20010901|2001-06-27 08:30,27,103.12,103.13,103.11,103.12,11224
20010901|2001-06-27 09:00,27,103.11,103.12,103.1,103.11,11752
20010901|2001-06-27 09:30,27,103.11,103.13,103.11,103.13,7498
20010901|2001-06-27 10:00,27,103.13,103.14,103.12,103.13,15527
20010901|2001-06-27 10:30,27,103.13,103.14,103.12,103.13,5737
20010901|2001-06-27 11:00,27,103.13,103.15,103.13,103.15,6204
20010901|2001-06-27 11:30,27,103.14,103.16,103.14,103.14,5556
20010901|2001-06-28 01:00,28,103.08,103.09,103.06,103.07,25108
20010901|2001-06-28 01:30,28,103.07,103.11,103.07,103.1,25928
20010901|2001-06-28 02:00,28,103.1,103.15,103.09,103.14,23913
20010901|2001-06-28 02:30,28,103.14,103.16,103.13,103.14,24311
20010901|2001-06-28 03:00,28,103.13,103.16,103.13,103.15,24672
20010901|2001-06-28 03:30,28,103.15,103.16,103.14,103.16,10109
20010901|2001-06-28 04:00,28,103.16,103.17,103.15,103.17,14414
20010901|2001-06-28 04:30,28,103.16,103.17,103.15,103.16,9244
20010901|2001-06-28 05:00,28,103.16,103.2,103.16,103.16,21630
20010901|2001-06-28 05:30,28,103.17,103.17,103.15,103.16,11009
20010901|2001-06-28 06:00,28,103.16,103.17,103.16,103.16,5562
20010901|2001-06-28 06:30,28,103.17,103.17,103.14,103.15,6141
20010901|2001-06-28 07:00,28,103.15,103.16,103.12,103.13,17403
20010901|2001-06-28 07:30,28,103.13,103.13,103.09,103.13,38313
20010901|2001-06-28 08:00,28,103.13,103.17,103.13,103.14,24648
20010901|2001-06-28 08:30,28,103.15,103.15,103.1,103.1,19052
20010901|2001-06-28 09:00,28,103.09,103.13,103.09,103.13,26652
20010901|2001-06-28 09:30,28,103.12,103.13,103.11,103.11,13915
20010901|2001-06-28 10:00,28,103.11,103.11,103.08,103.1,12366
20010901|2001-06-28 10:30,28,103.09,103.1,103.07,103.07,7495
20010901|2001-06-28 11:00,28,103.07,103.09,103.05,103.05,12459
20010901|2001-06-28 11:30,28,103.05,103.07,103.04,103.05,4572
20010901|2001-06-29 01:00,29,103.04,103.04,102.99,103.04,28641
20010901|2001-06-29 01:30,29,103.04,103.05,103,103.03,20329
20010901|2001-06-29 02:00,29,103.02,103.04,103.01,103.03,19243
20010901|2001-06-29 02:30,29,103.02,103.03,102.95,102.97,24579
20010901|2001-06-29 03:00,29,102.97,102.97,102.88,102.93,86307
20010901|2001-06-29 03:30,29,102.93,102.98,102.93,102.97,26611
20010901|2001-06-29 04:00,29,102.96,102.98,102.95,102.97,13274
20010901|2001-06-29 04:30,29,102.97,102.98,102.94,102.96,13869
20010901|2001-06-29 05:00,29,102.96,102.97,102.95,102.96,15484
20010901|2001-06-29 05:30,29,102.95,102.96,102.87,102.94,64752
20010901|2001-06-29 06:00,29,102.94,102.98,102.92,102.97,50745
20010901|2001-06-29 06:30,29,102.96,102.96,102.92,102.94,11731
20010901|2001-06-29 07:00,29,102.94,102.95,102.91,102.92,16720
20010901|2001-06-29 07:30,29,102.92,102.95,102.92,102.94,24017
20010901|2001-06-29 08:00,29,102.94,102.97,102.94,102.96,9719
20010901|2001-06-29 08:30,29,102.96,102.96,102.89,102.9,19860
20010901|2001-06-29 09:00,29,102.9,102.92,102.88,102.88,35364
20010901|2001-06-29 09:30,29,102.89,102.93,102.86,102.92,39005
20010901|2001-06-29 10:00,29,102.92,102.93,102.9,102.92,15709
20010901|2001-06-29 10:30,29,102.92,102.95,102.91,102.94,8608
20010901|2001-06-29 11:00,29,102.94,102.94,102.92,102.93,6058
20010901|2001-06-29 11:30,29,102.94,102.95,102.93,102.93,3214
20010901|2001-07-02 01:00,2,102.92,102.99,102.92,102.98,14417
20010901|2001-07-02 01:30,2,102.98,102.99,102.96,102.98,16036
20010901|2001-07-02 02:00,2,102.99,103,102.98,103,13316
20010901|2001-07-02 02:30,2,102.99,103.01,102.99,102.99,20804
20010901|2001-07-02 03:00,2,102.99,102.99,102.98,102.99,11770
20010901|2001-07-02 03:30,2,102.99,103.02,102.99,103.01,16677
20010901|2001-07-02 04:00,2,103,103.01,102.99,103,8292
20010901|2001-07-02 04:30,2,103,103.02,102.99,103,10445
20010901|2001-07-02 05:00,2,103,103.01,102.99,102.99,5344
20010901|2001-07-02 05:30,2,102.99,103,102.98,102.99,7604
20010901|2001-07-02 06:00,2,102.99,102.99,102.98,102.98,3296
20010901|2001-07-02 06:30,2,102.98,102.99,102.97,102.98,5855
20010901|2001-07-02 07:00,2,102.97,102.99,102.97,102.98,6818
20010901|2001-07-02 07:30,2,102.98,102.99,102.97,102.99,5315
20010901|2001-07-02 08:00,2,102.99,102.99,102.97,102.98,3946
20010901|2001-07-02 08:30,2,102.97,102.99,102.97,102.99,13631
20010901|2001-07-02 09:00,2,102.99,103,102.95,102.99,22501
20010901|2001-07-02 09:30,2,103,103,102.98,102.99,4232
20010901|2001-07-02 10:00,2,102.98,102.99,102.98,102.99,353
20010901|2001-07-02 10:30,2,102.98,103,102.98,102.99,5193
20010901|2001-07-02 11:00,2,102.99,103.01,102.99,103,3713
20010901|2001-07-02 11:30,2,103,103.01,102.99,103.01,3114
20010901|2001-07-03 01:00,3,103.02,103.04,103.02,103.03,6679
20010901|2001-07-03 01:30,3,103.03,103.04,103.02,103.03,6113
20010901|2001-07-03 02:00,3,103.02,103.04,103.01,103.04,11144
20010901|2001-07-03 02:30,3,103.03,103.06,103.02,103.05,17810
20010901|2001-07-03 03:00,3,103.04,103.05,103.03,103.04,14866
20010901|2001-07-03 03:30,3,103.04,103.04,103.01,103.02,15115
20010901|2001-07-03 04:00,3,103.03,103.03,103.02,103.03,6436
20010901|2001-07-03 04:30,3,103.03,103.03,103.01,103.02,10512
20010901|2001-07-03 05:00,3,103.01,103.03,103.01,103.02,8757
20010901|2001-07-03 05:30,3,103.02,103.03,103.02,103.02,4724
20010901|2001-07-03 06:00,3,103.02,103.03,103.01,103.02,8420
20010901|2001-07-03 06:30,3,103.02,103.03,103.01,103.03,6807
20010901|2001-07-03 07:00,3,103.02,103.02,103.01,103.02,2446
20010901|2001-07-03 07:30,3,103.02,103.02,103.01,103.02,5371
20010901|2001-07-03 08:00,3,103.01,103.03,102.92,102.94,96289
20010901|2001-07-03 08:30,3,102.93,102.93,102.88,102.89,73001
20010901|2001-07-03 09:00,3,102.89,102.91,102.87,102.88,40983
20010901|2001-07-03 09:30,3,102.88,102.9,102.85,102.85,28809
20010901|2001-07-03 10:00,3,102.86,102.87,102.83,102.87,31820
20010901|2001-07-03 10:30,3,102.86,102.87,102.85,102.85,6176
20010901|2001-07-03 11:00,3,102.85,102.85,102.81,102.82,19585
20010901|2001-07-03 11:30,3,102.82,102.83,102.8,102.82,7628
20010901|2001-07-04 01:00,4,102.8,102.83,102.79,102.81,13440
20010901|2001-07-04 01:30,4,102.8,102.83,102.79,102.82,14643
20010901|2001-07-04 02:00,4,102.82,102.82,102.78,102.8,16391
20010901|2001-07-04 02:30,4,102.79,102.81,102.77,102.79,23413
20010901|2001-07-04 03:00,4,102.8,102.82,102.79,102.82,21827
20010901|2001-07-04 03:30,4,102.81,102.84,102.81,102.83,26404
20010901|2001-07-04 04:00,4,102.83,102.84,102.81,102.82,29783
20010901|2001-07-04 04:30,4,102.83,102.84,102.82,102.83,11163
20010901|2001-07-04 05:00,4,102.83,102.84,102.82,102.83,7955
20010901|2001-07-04 05:30,4,102.84,102.86,102.83,102.85,10538
20010901|2001-07-04 06:00,4,102.84,102.85,102.83,102.84,6138
20010901|2001-07-04 06:30,4,102.84,102.85,102.83,102.85,4175
20010901|2001-07-04 07:00,4,102.84,102.85,102.84,102.84,1298
20010901|2001-07-04 07:30,4,102.84,102.85,102.84,102.84,2177
20010901|2001-07-04 08:00,4,102.84,102.85,102.84,102.84,1645
20010901|2001-07-04 08:30,4,102.85,102.85,102.83,102.84,6715
20010901|2001-07-04 09:00,4,102.83,102.83,102.82,102.83,4139
20010901|2001-07-04 09:30,4,102.83,102.84,102.83,102.84,2294
20010901|2001-07-04 10:00,4,102.83,102.86,102.83,102.86,5879
20010901|2001-07-04 10:30,4,102.85,102.87,102.85,102.86,6224
20010901|2001-07-04 11:00,4,102.86,102.87,102.85,102.86,1629
20010901|2001-07-04 11:30,4,102.86,102.87,102.85,102.87,1150
20010901|2001-07-05 01:00,5,102.85,102.87,102.83,102.84,4971
20010901|2001-07-05 01:30,5,102.84,102.85,102.82,102.83,9184
20010901|2001-07-05 02:00,5,102.82,102.86,102.82,102.86,13930
20010901|2001-07-05 02:30,5,102.86,102.87,102.84,102.84,19314
20010901|2001-07-05 03:00,5,102.85,102.86,102.84,102.85,13603
20010901|2001-07-05 03:30,5,102.85,102.86,102.84,102.85,7104
20010901|2001-07-05 04:00,5,102.85,102.87,102.85,102.85,10487
20010901|2001-07-05 04:30,5,102.86,102.87,102.81,102.83,20187
20010901|2001-07-05 05:00,5,102.82,102.85,102.82,102.84,15602
20010901|2001-07-05 05:30,5,102.85,102.85,102.84,102.84,4695
20010901|2001-07-05 06:00,5,102.84,102.85,102.82,102.83,16878
20010901|2001-07-05 06:30,5,102.83,102.85,102.79,102.81,61874
20010901|2001-07-05 07:00,5,102.81,102.84,102.8,102.84,47416
20010901|2001-07-05 07:30,5,102.84,102.9,102.83,102.89,60135
20010901|2001-07-05 08:00,5,102.88,102.88,102.79,102.83,106263
20010901|2001-07-05 08:30,5,102.83,102.85,102.8,102.82,41589
20010901|2001-07-05 09:00,5,102.82,102.82,102.75,102.8,55316
20010901|2001-07-05 09:30,5,102.79,102.8,102.76,102.78,25625
20010901|2001-07-05 10:00,5,102.78,102.8,102.78,102.79,12494
20010901|2001-07-05 10:30,5,102.78,102.79,102.77,102.77,8234
20010901|2001-07-05 11:00,5,102.77,102.77,102.74,102.75,18057
20010901|2001-07-05 11:30,5,102.76,102.76,102.74,102.74,5286
20010901|2001-07-06 01:00,6,102.75,102.8,102.75,102.79,18569
20010901|2001-07-06 01:30,6,102.78,102.8,102.77,102.79,12275
20010901|2001-07-06 02:00,6,102.79,102.8,102.78,102.78,16736
20010901|2001-07-06 02:30,6,102.78,102.81,102.78,102.8,21776
20010901|2001-07-06 03:00,6,102.79,102.8,102.78,102.78,9862
20010901|2001-07-06 03:30,6,102.79,102.79,102.77,102.78,11274
20010901|2001-07-06 04:00,6,102.78,102.79,102.77,102.77,6605
20010901|2001-07-06 04:30,6,102.78,102.79,102.77,102.78,4160
20010901|2001-07-06 05:00,6,102.78,102.78,102.78,102.78,4128
20010901|2001-07-06 05:30,6,102.79,102.79,102.78,102.79,3399
20010901|2001-07-06 06:00,6,102.79,102.8,102.79,102.79,3544
20010901|2001-07-06 06:30,6,102.8,102.81,102.8,102.8,4671
20010901|2001-07-06 07:00,6,102.81,102.83,102.78,102.8,17868
20010901|2001-07-06 07:30,6,102.81,102.83,102.79,102.81,50770
20010901|2001-07-06 08:00,6,102.8,102.83,102.8,102.82,15829
20010901|2001-07-06 08:30,6,102.82,102.84,102.81,102.84,19722
20010901|2001-07-06 09:00,6,102.84,102.86,102.84,102.86,27655
20010901|2001-07-06 09:30,6,102.86,102.88,102.85,102.86,15233
20010901|2001-07-06 10:00,6,102.87,102.88,102.85,102.86,8441
20010901|2001-07-06 10:30,6,102.86,102.88,102.86,102.86,13416
20010901|2001-07-06 11:00,6,102.86,102.89,102.86,102.87,4671
20010901|2001-07-06 11:30,6,102.88,102.89,102.87,102.88,3611
20010901|2001-07-09 01:00,9,102.89,102.9,102.87,102.87,11135
20010901|2001-07-09 01:30,9,102.87,102.89,102.85,102.86,17267
20010901|2001-07-09 02:00,9,102.86,102.86,102.83,102.84,27098
20010901|2001-07-09 02:30,9,102.85,102.86,102.85,102.86,9201
20010901|2001-07-09 03:00,9,102.86,102.87,102.84,102.85,11396
20010901|2001-07-09 03:30,9,102.85,102.87,102.83,102.86,19268
20010901|2001-07-09 04:00,9,102.86,102.88,102.86,102.86,14771
20010901|2001-07-09 04:30,9,102.87,102.87,102.84,102.84,14299
20010901|2001-07-09 05:00,9,102.84,102.85,102.81,102.83,39078
20010901|2001-07-09 05:30,9,102.83,102.85,102.82,102.83,15748
20010901|2001-07-09 06:00,9,102.83,102.85,102.82,102.83,6447
20010901|2001-07-09 06:30,9,102.83,102.84,102.83,102.83,3935
20010901|2001-07-09 07:00,9,102.83,102.84,102.82,102.84,8114
20010901|2001-07-09 07:30,9,102.84,102.85,102.83,102.84,7214
20010901|2001-07-09 08:00,9,102.84,102.84,102.82,102.82,8497
20010901|2001-07-09 08:30,9,102.83,102.83,102.81,102.81,20227
20010901|2001-07-09 09:00,9,102.82,102.82,102.79,102.81,25330
20010901|2001-07-09 09:30,9,102.8,102.83,102.8,102.82,7228
20010901|2001-07-09 10:00,9,102.82,102.82,102.8,102.82,7254
20010901|2001-07-09 10:30,9,102.82,102.84,102.77,102.79,23486
20010901|2001-07-09 11:00,9,102.8,102.82,102.79,102.8,4984
20010901|2001-07-09 11:30,9,102.8,102.81,102.78,102.8,5016
20010901|2001-07-10 01:00,10,102.84,102.84,102.82,102.83,12241
20010901|2001-07-10 01:30,10,102.82,102.84,102.81,102.83,19631
20010901|2001-07-10 02:00,10,102.83,102.83,102.81,102.82,12707
20010901|2001-07-10 02:30,10,102.82,102.83,102.81,102.82,11216
20010901|2001-07-10 03:00,10,102.82,102.82,102.79,102.81,13519
20010901|2001-07-10 03:30,10,102.82,102.82,102.8,102.82,10977
20010901|2001-07-10 04:00,10,102.83,102.84,102.82,102.82,18401
20010901|2001-07-10 04:30,10,102.82,102.85,102.81,102.84,12557
20010901|2001-07-10 05:00,10,102.85,102.86,102.84,102.85,7559
20010901|2001-07-10 05:30,10,102.84,102.85,102.83,102.84,4346
20010901|2001-07-10 06:00,10,102.84,102.85,102.83,102.84,7279
20010901|2001-07-10 06:30,10,102.85,102.85,102.84,102.84,2101
20010901|2001-07-10 07:00,10,102.84,102.84,102.81,102.82,13208
20010901|2001-07-10 07:30,10,102.81,102.83,102.81,102.82,6611
20010901|2001-07-10 08:00,10,102.83,102.84,102.82,102.82,4037
20010901|2001-07-10 08:30,10,102.83,102.85,102.82,102.84,5058
20010901|2001-07-10 09:00,10,102.84,102.87,102.84,102.86,16085
20010901|2001-07-10 09:30,10,102.85,102.87,102.84,102.86,12988
20010901|2001-07-10 10:00,10,102.87,102.91,102.87,102.89,34732
20010901|2001-07-10 10:30,10,102.9,102.92,102.89,102.89,20855
20010901|2001-07-10 11:00,10,102.9,102.91,102.89,102.89,5916
20010901|2001-07-10 11:30,10,102.9,102.92,102.89,102.92,2680
20010901|2001-07-11 01:00,11,102.93,102.96,102.92,102.94,21626
20010901|2001-07-11 01:30,11,102.94,102.98,102.94,102.97,32482
20010901|2001-07-11 02:00,11,102.96,102.98,102.96,102.97,29499
20010901|2001-07-11 02:30,11,102.96,102.97,102.95,102.96,11554
20010901|2001-07-11 03:00,11,102.95,102.97,102.95,102.97,10656
20010901|2001-07-11 03:30,11,102.96,102.97,102.96,102.97,1060
20010901|2001-07-11 04:00,11,102.96,102.97,102.95,102.96,13222
20010901|2001-07-11 04:30,11,102.96,102.96,102.94,102.95,10500
20010901|2001-07-11 05:00,11,102.95,102.96,102.94,102.95,8598
20010901|2001-07-11 05:30,11,102.95,102.97,102.95,102.97,12400
20010901|2001-07-11 06:00,11,102.97,102.98,102.96,102.98,7113
20010901|2001-07-11 06:30,11,102.98,103,102.97,102.99,19064
20010901|2001-07-11 07:00,11,102.98,102.99,102.97,102.99,20252
20010901|2001-07-11 07:30,11,102.99,103.02,102.98,103,43727
20010901|2001-07-11 08:00,11,102.99,103,102.98,102.99,13413
20010901|2001-07-11 08:30,11,102.98,103,102.97,102.98,29484
20010901|2001-07-11 09:00,11,102.97,102.98,102.95,102.96,19966
20010901|2001-07-11 09:30,11,102.95,102.99,102.95,102.99,19546
20010901|2001-07-11 10:00,11,102.99,103.01,102.97,102.99,16239
20010901|2001-07-11 10:30,11,102.99,103,102.98,102.99,10564
20010901|2001-07-11 11:00,11,102.99,102.99,102.97,102.97,2347
20010901|2001-07-11 11:30,11,102.97,102.97,102.95,102.96,4181
20010901|2001-07-12 01:00,12,102.92,102.92,102.89,102.91,22627
20010901|2001-07-12 01:30,12,102.92,102.94,102.91,102.92,13383
20010901|2001-07-12 02:00,12,102.93,102.93,102.9,102.91,14612
20010901|2001-07-12 02:30,12,102.91,102.92,102.88,102.89,23906
20010901|2001-07-12 03:00,12,102.88,102.91,102.88,102.88,15795
20010901|2001-07-12 03:30,12,102.89,102.89,102.88,102.89,4486
20010901|2001-07-12 04:00,12,102.9,102.91,102.89,102.91,9957
20010901|2001-07-12 04:30,12,102.91,102.92,102.9,102.91,4459
20010901|2001-07-12 05:00,12,102.9,102.91,102.89,102.89,12037
20010901|2001-07-12 05:30,12,102.9,102.9,102.89,102.9,4782
20010901|2001-07-12 06:00,12,102.91,102.94,102.9,102.93,13354
20010901|2001-07-12 06:30,12,102.94,102.97,102.93,102.96,29990
20010901|2001-07-12 07:00,12,102.97,102.99,102.95,102.98,22281
20010901|2001-07-12 07:30,12,102.97,102.99,102.93,102.93,35613
20010901|2001-07-12 08:00,12,102.93,102.96,102.93,102.95,11427
20010901|2001-07-12 08:30,12,102.96,102.97,102.93,102.94,15334
20010901|2001-07-12 09:00,12,102.93,102.94,102.92,102.93,10441
20010901|2001-07-12 09:30,12,102.93,102.95,102.92,102.94,12054
20010901|2001-07-12 10:00,12,102.94,102.97,102.94,102.96,7089
20010901|2001-07-12 10:30,12,102.96,102.97,102.95,102.96,5902
20010901|2001-07-12 11:00,12,102.97,103.03,102.96,103.02,23171
20010901|2001-07-12 11:30,12,103.02,103.03,103,103.03,10250
20010901|2001-07-13 01:00,13,103,103,102.96,102.97,11253
20010901|2001-07-13 01:30,13,102.97,102.98,102.95,102.97,9490
20010901|2001-07-13 02:00,13,102.96,102.96,102.95,102.96,10822
20010901|2001-07-13 02:30,13,102.96,102.96,102.93,102.95,5654
20010901|2001-07-13 03:00,13,102.95,102.96,102.94,102.95,6451
20010901|2001-07-13 03:30,13,102.95,102.96,102.94,102.96,7793
20010901|2001-07-13 04:00,13,102.95,102.96,102.94,102.94,9057
20010901|2001-07-13 04:30,13,102.95,102.95,102.94,102.95,6100
20010901|2001-07-13 05:00,13,102.95,102.95,102.93,102.94,5742
20010901|2001-07-13 05:30,13,102.94,102.94,102.92,102.92,4657
20010901|2001-07-13 06:00,13,102.92,102.93,102.91,102.91,7891
20010901|2001-07-13 06:30,13,102.92,102.93,102.92,102.93,5766
20010901|2001-07-13 07:00,13,102.92,102.96,102.91,102.94,12005
20010901|2001-07-13 07:30,13,102.94,102.94,102.89,102.92,30875
20010901|2001-07-13 08:00,13,102.93,102.93,102.91,102.92,8333
20010901|2001-07-13 08:30,13,102.91,102.93,102.9,102.92,22880
20010901|2001-07-13 09:00,13,102.92,102.94,102.92,102.92,12760
20010901|2001-07-13 09:30,13,102.93,102.95,102.92,102.94,11402
20010901|2001-07-13 10:00,13,102.94,102.95,102.92,102.93,3917
20010901|2001-07-13 10:30,13,102.93,102.94,102.91,102.91,3224
20010901|2001-07-13 11:00,13,102.92,102.92,102.9,102.9,3605
20010901|2001-07-13 11:30,13,102.9,102.92,102.89,102.92,2779
20010901|2001-07-16 01:00,16,102.95,102.95,102.93,102.93,5928
20010901|2001-07-16 01:30,16,102.93,102.95,102.92,102.94,5774
20010901|2001-07-16 02:00,16,102.94,102.96,102.94,102.95,8257
20010901|2001-07-16 02:30,16,102.95,102.95,102.94,102.94,4189
20010901|2001-07-16 03:00,16,102.95,102.95,102.94,102.95,1814
20010901|2001-07-16 03:30,16,102.95,102.95,102.94,102.94,5036
20010901|2001-07-16 04:00,16,102.94,102.94,102.93,102.94,6681
20010901|2001-07-16 04:30,16,102.94,102.95,102.93,102.94,2850
20010901|2001-07-16 05:00,16,102.95,102.96,102.94,102.96,4837
20010901|2001-07-16 05:30,16,102.96,102.96,102.95,102.96,579
20010901|2001-07-16 06:00,16,102.96,102.96,102.95,102.96,1226
20010901|2001-07-16 06:30,16,102.95,102.96,102.94,102.96,3978
20010901|2001-07-16 07:00,16,102.96,102.96,102.95,102.95,3567
20010901|2001-07-16 07:30,16,102.96,102.96,102.94,102.95,977
20010901|2001-07-16 08:00,16,102.94,102.95,102.94,102.94,739
20010901|2001-07-16 08:30,16,102.95,102.95,102.94,102.94,848
20010901|2001-07-16 09:00,16,102.94,102.95,102.94,102.95,3395
20010901|2001-07-16 09:30,16,102.95,102.96,102.94,102.95,9441
20010901|2001-07-16 10:00,16,102.94,102.95,102.94,102.95,1460
20010901|2001-07-16 10:30,16,102.95,102.96,102.94,102.95,5129
20010901|2001-07-16 11:00,16,102.96,102.96,102.95,102.95,2442
20010901|2001-07-16 11:30,16,102.95,102.98,102.95,102.98,6608
20010901|2001-07-17 01:00,17,102.96,102.97,102.95,102.97,13138
20010901|2001-07-17 01:30,17,102.97,102.97,102.94,102.95,12477
20010901|2001-07-17 02:00,17,102.95,102.96,102.94,102.95,9194
20010901|2001-07-17 02:30,17,102.94,102.96,102.94,102.96,5698
20010901|2001-07-17 03:00,17,102.95,102.97,102.94,102.95,14985
20010901|2001-07-17 03:30,17,102.94,102.96,102.94,102.95,5545
20010901|2001-07-17 04:00,17,102.95,102.95,102.93,102.94,13075
20010901|2001-07-17 04:30,17,102.94,102.95,102.93,102.95,13739
20010901|2001-07-17 05:00,17,102.94,102.95,102.93,102.93,5328
20010901|2001-07-17 05:30,17,102.94,102.95,102.94,102.94,3939
20010901|2001-07-17 06:00,17,102.95,102.96,102.94,102.95,4975
20010901|2001-07-17 06:30,17,102.95,102.96,102.94,102.95,6940
20010901|2001-07-17 07:00,17,102.95,102.96,102.94,102.94,8103
20010901|2001-07-17 07:30,17,102.94,102.94,102.93,102.94,6742
20010901|2001-07-17 08:00,17,102.94,102.96,102.93,102.95,11195
20010901|2001-07-17 08:30,17,102.95,102.96,102.94,102.94,14642
20010901|2001-07-17 09:00,17,102.94,102.95,102.93,102.94,8256
20010901|2001-07-17 09:30,17,102.93,102.94,102.91,102.93,9309
20010901|2001-07-17 10:00,17,102.93,102.94,102.93,102.94,3304
20010901|2001-07-17 10:30,17,102.93,102.94,102.9,102.92,7441
20010901|2001-07-17 11:00,17,102.93,102.95,102.92,102.94,5143
20010901|2001-07-17 11:30,17,102.94,102.95,102.93,102.93,3122
20010901|2001-07-18 01:00,18,102.93,102.94,102.92,102.94,13167
20010901|2001-07-18 01:30,18,102.94,102.94,102.91,102.94,14807
20010901|2001-07-18 02:00,18,102.94,102.94,102.92,102.92,4875
20010901|2001-07-18 02:30,18,102.93,102.93,102.91,102.92,5576
20010901|2001-07-18 03:00,18,102.92,102.95,102.92,102.94,10764
20010901|2001-07-18 03:30,18,102.94,102.95,102.93,102.94,6031
20010901|2001-07-18 04:00,18,102.94,102.95,102.93,102.94,9634
20010901|2001-07-18 04:30,18,102.94,102.96,102.94,102.96,17500
20010901|2001-07-18 05:00,18,102.96,102.96,102.93,102.94,8333
20010901|2001-07-18 05:30,18,102.94,102.98,102.93,102.97,28286
20010901|2001-07-18 06:00,18,102.97,102.97,102.95,102.96,5134
20010901|2001-07-18 06:30,18,102.97,102.98,102.96,102.97,8877
20010901|2001-07-18 07:00,18,102.97,102.98,102.94,102.96,14576
20010901|2001-07-18 07:30,18,102.96,102.97,102.94,102.94,16374
20010901|2001-07-18 08:00,18,102.95,102.97,102.95,102.96,9804
20010901|2001-07-18 08:30,18,102.96,102.97,102.93,102.97,19921
20010901|2001-07-18 09:00,18,102.97,103.02,102.95,102.99,65441
20010901|2001-07-18 09:30,18,103,103.02,102.99,103,43594
20010901|2001-07-18 10:00,18,103.01,103.03,102.99,103,16073
20010901|2001-07-18 10:30,18,103,103.02,102.99,103.01,10524
20010901|2001-07-18 11:00,18,103.01,103.05,103.01,103.05,13111
20010901|2001-07-18 11:30,18,103.05,103.07,103.04,103.06,11962
20010901|2001-07-19 01:00,19,103.09,103.09,103.06,103.06,20395
20010901|2001-07-19 01:30,19,103.06,103.06,103.04,103.05,17083
20010901|2001-07-19 02:00,19,103.05,103.06,103.04,103.04,10527
20010901|2001-07-19 02:30,19,103.05,103.05,103.03,103.04,8485
20010901|2001-07-19 03:00,19,103.04,103.04,103.03,103.03,10952
20010901|2001-07-19 03:30,19,103.04,103.05,103.03,103.05,6674
20010901|2001-07-19 04:00,19,103.05,103.06,103.04,103.05,7160
20010901|2001-07-19 04:30,19,103.05,103.06,103.04,103.06,9665
20010901|2001-07-19 05:00,19,103.06,103.06,103.04,103.04,12434
20010901|2001-07-19 05:30,19,103.05,103.05,103.04,103.04,4150
20010901|2001-07-19 06:00,19,103.04,103.05,103,103.01,23571
20010901|2001-07-19 06:30,19,103.01,103.02,102.99,103.01,37881
20010901|2001-07-19 07:00,19,103.01,103.02,102.99,103.01,29610
20010901|2001-07-19 07:30,19,103,103.01,102.97,102.98,29887
20010901|2001-07-19 08:00,19,102.98,102.99,102.96,102.96,15159
20010901|2001-07-19 08:30,19,102.96,102.97,102.96,102.96,21684
20010901|2001-07-19 09:00,19,102.95,102.98,102.95,102.98,11108
20010901|2001-07-19 09:30,19,102.97,102.98,102.96,102.96,10632
20010901|2001-07-19 10:00,19,102.96,102.97,102.94,102.97,17172
20010901|2001-07-19 10:30,19,102.96,103,102.95,102.99,15780
20010901|2001-07-19 11:00,19,103,103,102.97,102.97,17119
20010901|2001-07-19 11:30,19,102.98,102.99,102.97,102.99,3372
20010901|2001-07-20 01:00,20,103,103.03,103,103.01,18585
20010901|2001-07-20 01:30,20,103.01,103.03,102.99,103.01,14559
20010901|2001-07-20 02:00,20,103.02,103.03,103,103,13781
20010901|2001-07-20 02:30,20,103.01,103.03,103.01,103.01,15567
20010901|2001-07-20 03:00,20,103.02,103.03,103.01,103.03,13614
20010901|2001-07-20 03:30,20,103.03,103.04,103.02,103.03,13756
20010901|2001-07-20 04:00,20,103.04,103.04,103.02,103.02,8918
20010901|2001-07-20 04:30,20,103.03,103.04,103.02,103.03,10448
20010901|2001-07-20 05:00,20,103.04,103.05,103.03,103.05,9775
20010901|2001-07-20 05:30,20,103.04,103.07,103.04,103.05,13661
20010901|2001-07-20 06:00,20,103.06,103.06,103.04,103.04,9053
20010901|2001-07-20 06:30,20,103.05,103.06,103.05,103.06,3992
20010901|2001-07-20 07:00,20,103.06,103.07,103.05,103.07,8326
20010901|2001-07-20 07:30,20,103.06,103.07,103.04,103.05,13074
20010901|2001-07-20 08:00,20,103.06,103.06,103.04,103.05,2150
20010901|2001-07-20 08:30,20,103.05,103.05,103.03,103.04,9779
20010901|2001-07-20 09:00,20,103.05,103.05,103.01,103.02,9274
20010901|2001-07-20 09:30,20,103.02,103.03,103,103.03,12571
20010901|2001-07-20 10:00,20,103.03,103.04,103.03,103.04,11911
20010901|2001-07-20 10:30,20,103.03,103.04,103.02,103.03,4476
20010901|2001-07-20 11:00,20,103.04,103.05,103.04,103.04,1310
20010901|2001-07-20 11:30,20,103.05,103.06,103.04,103.05,3334
20010901|2001-07-23 01:00,23,103.07,103.08,103.03,103.03,8410
20010901|2001-07-23 01:30,23,103.04,103.05,103.03,103.04,4007
20010901|2001-07-23 02:00,23,103.04,103.06,103.03,103.05,8185
20010901|2001-07-23 02:30,23,103.06,103.09,103.05,103.08,18067
20010901|2001-07-23 03:00,23,103.07,103.09,103.07,103.07,20369
20010901|2001-07-23 03:30,23,103.07,103.08,103.06,103.07,12195
20010901|2001-07-23 04:00,23,103.06,103.07,103.06,103.06,1406
20010901|2001-07-23 04:30,23,103.06,103.07,103.06,103.06,3105
20010901|2001-07-23 05:00,23,103.07,103.07,103.04,103.06,10411
20010901|2001-07-23 05:30,23,103.05,103.06,103.05,103.05,1982
20010901|2001-07-23 06:00,23,103.05,103.06,103.04,103.05,6471
20010901|2001-07-23 06:30,23,103.04,103.05,103.03,103.05,6272
20010901|2001-07-23 07:00,23,103.05,103.06,103.04,103.04,4340
20010901|2001-07-23 07:30,23,103.04,103.06,103.04,103.05,14185
20010901|2001-07-23 08:00,23,103.05,103.07,103.05,103.06,6515
20010901|2001-07-23 08:30,23,103.06,103.08,103.05,103.06,9143
20010901|2001-07-23 09:00,23,103.06,103.07,103.06,103.07,7001
20010901|2001-07-23 09:30,23,103.07,103.1,103.06,103.09,14000
20010901|2001-07-23 10:00,23,103.09,103.1,103.08,103.09,17016
20010901|2001-07-23 10:30,23,103.08,103.08,103.06,103.07,14199
20010901|2001-07-23 11:00,23,103.07,103.09,103.07,103.09,2419
20010901|2001-07-23 11:30,23,103.09,103.1,103.08,103.09,2796
20010901|2001-07-24 01:00,24,103.14,103.14,103.1,103.12,20511
20010901|2001-07-24 01:30,24,103.11,103.12,103.09,103.11,14726
20010901|2001-07-24 02:00,24,103.1,103.12,103.1,103.1,13563
20010901|2001-07-24 02:30,24,103.11,103.13,103.1,103.11,9549
20010901|2001-07-24 03:00,24,103.11,103.11,103.09,103.11,15431
20010901|2001-07-24 03:30,24,103.1,103.11,103.1,103.1,5728
20010901|2001-07-24 04:00,24,103.11,103.11,103.09,103.1,9465
20010901|2001-07-24 04:30,24,103.1,103.11,103.09,103.11,4034
20010901|2001-07-24 05:00,24,103.1,103.11,103.1,103.1,1918
20010901|2001-07-24 05:30,24,103.09,103.1,103.09,103.09,3040
20010901|2001-07-24 06:00,24,103.1,103.12,103.09,103.12,7158
20010901|2001-07-24 06:30,24,103.11,103.13,103.11,103.12,3912
20010901|2001-07-24 07:00,24,103.13,103.13,103.11,103.12,10050
20010901|2001-07-24 07:30,24,103.12,103.13,103.11,103.11,8022
20010901|2001-07-24 08:00,24,103.11,103.13,103.11,103.12,4920
20010901|2001-07-24 08:30,24,103.12,103.13,103.1,103.11,12613
20010901|2001-07-24 09:00,24,103.11,103.12,103.1,103.1,17268
20010901|2001-07-24 09:30,24,103.11,103.11,103.08,103.09,13857
20010901|2001-07-24 10:00,24,103.09,103.11,103.08,103.1,13507
20010901|2001-07-24 10:30,24,103.09,103.11,103.09,103.11,2831
20010901|2001-07-24 11:00,24,103.11,103.11,103.1,103.11,4537
20010901|2001-07-24 11:30,24,103.11,103.12,103.11,103.12,2242
20010901|2001-07-25 01:00,25,103.13,103.13,103.1,103.12,9395
20010901|2001-07-25 01:30,25,103.11,103.12,103.06,103.08,24499
20010901|2001-07-25 02:00,25,103.07,103.08,103.05,103.07,18355
20010901|2001-07-25 02:30,25,103.07,103.07,103.05,103.05,16178
20010901|2001-07-25 03:00,25,103.06,103.07,103.04,103.05,17099
20010901|2001-07-25 03:30,25,103.05,103.07,103.05,103.07,9079
20010901|2001-07-25 04:00,25,103.06,103.09,103.06,103.08,14561
20010901|2001-07-25 04:30,25,103.08,103.09,103.07,103.07,8908
20010901|2001-07-25 05:00,25,103.08,103.09,103.07,103.08,3110
20010901|2001-07-25 05:30,25,103.08,103.09,103.08,103.09,5329
20010901|2001-07-25 06:00,25,103.08,103.08,103.08,103.08,1725
20010901|2001-07-25 06:30,25,103.08,103.08,103.07,103.07,2424
20010901|2001-07-25 07:00,25,103.07,103.08,103.06,103.07,6505
20010901|2001-07-25 07:30,25,103.07,103.07,103.05,103.05,12793
20010901|2001-07-25 08:00,25,103.06,103.08,103.06,103.08,9730
20010901|2001-07-25 08:30,25,103.08,103.08,103.06,103.07,9819
20010901|2001-07-25 09:00,25,103.08,103.08,103.05,103.07,16752
20010901|2001-07-25 09:30,25,103.07,103.08,103.07,103.08,7237
20010901|2001-07-25 10:00,25,103.07,103.09,103.07,103.08,13943
20010901|2001-07-25 10:30,25,103.08,103.09,103.07,103.09,6195
20010901|2001-07-25 11:00,25,103.08,103.09,103.08,103.09,2437
20010901|2001-07-25 11:30,25,103.09,103.09,103.08,103.08,2837
20010901|2001-07-26 01:00,26,103.06,103.06,103.02,103.03,19227
20010901|2001-07-26 01:30,26,103.04,103.05,103.03,103.04,11917
20010901|2001-07-26 02:00,26,103.03,103.06,103.03,103.06,3448
20010901|2001-07-26 02:30,26,103.05,103.06,103.01,103.01,22725
20010901|2001-07-26 03:00,26,103.01,103.03,103,103.02,43720
20010901|2001-07-26 03:30,26,103.02,103.03,103.01,103.02,16635
20010901|2001-07-26 04:00,26,103.03,103.03,103.02,103.02,6456
20010901|2001-07-26 04:30,26,103.03,103.03,103.01,103.03,4485
20010901|2001-07-26 05:00,26,103.03,103.03,103,103,14674
20010901|2001-07-26 05:30,26,103,103.01,102.99,103.01,13338
20010901|2001-07-26 06:00,26,103,103.02,103,103.01,6511
20010901|2001-07-26 06:30,26,103.01,103.03,103.01,103.02,6882
20010901|2001-07-26 07:00,26,103.01,103.04,103.01,103.02,9205
20010901|2001-07-26 07:30,26,103.02,103.06,103.02,103.04,30690
20010901|2001-07-26 08:00,26,103.05,103.06,103.04,103.05,17156
20010901|2001-07-26 08:30,26,103.05,103.06,103.04,103.05,15397
20010901|2001-07-26 09:00,26,103.04,103.06,103.04,103.05,11776
20010901|2001-07-26 09:30,26,103.06,103.08,103.05,103.07,12705
20010901|2001-07-26 10:00,26,103.07,103.09,103.06,103.08,18122
20010901|2001-07-26 10:30,26,103.09,103.1,103.08,103.08,7875
20010901|2001-07-26 11:00,26,103.09,103.11,103.08,103.09,12223
20010901|2001-07-26 11:30,26,103.1,103.13,103.1,103.12,11063
20010901|2001-07-27 01:00,27,103.14,103.14,103.11,103.12,19295
20010901|2001-07-27 01:30,27,103.12,103.14,103.1,103.12,23836
20010901|2001-07-27 02:00,27,103.12,103.12,103.09,103.11,11635
20010901|2001-07-27 02:30,27,103.11,103.12,103.1,103.11,11536
20010901|2001-07-27 03:00,27,103.11,103.13,103.11,103.11,11075
20010901|2001-07-27 03:30,27,103.11,103.12,103.1,103.11,7790
20010901|2001-07-27 04:00,27,103.12,103.13,103.11,103.12,9946
20010901|2001-07-27 04:30,27,103.12,103.12,103.11,103.11,3042
20010901|2001-07-27 05:00,27,103.12,103.13,103.11,103.11,5122
20010901|2001-07-27 05:30,27,103.12,103.13,103.12,103.12,2440
20010901|2001-07-27 06:00,27,103.12,103.13,103.12,103.13,2133
20010901|2001-07-27 06:30,27,103.13,103.13,103.12,103.12,2852
20010901|2001-07-27 07:00,27,103.12,103.15,103.11,103.14,11899
20010901|2001-07-27 07:30,27,103.14,103.18,103.12,103.13,51760
20010901|2001-07-27 08:00,27,103.13,103.16,103.12,103.15,25146
20010901|2001-07-27 08:30,27,103.16,103.18,103.16,103.17,43263
20010901|2001-07-27 09:00,27,103.16,103.17,103.15,103.17,8928
20010901|2001-07-27 09:30,27,103.17,103.18,103.15,103.15,13887
20010901|2001-07-27 10:00,27,103.15,103.17,103.15,103.16,6015
20010901|2001-07-27 10:30,27,103.16,103.17,103.15,103.16,2387
20010901|2001-07-27 11:00,27,103.17,103.18,103.16,103.17,3269
20010901|2001-07-27 11:30,27,103.17,103.18,103.17,103.18,4840
20010901|2001-07-30 01:00,30,103.18,103.18,103.16,103.16,3577
20010901|2001-07-30 01:30,30,103.17,103.17,103.16,103.16,2352
20010901|2001-07-30 02:00,30,103.16,103.17,103.14,103.15,8014
20010901|2001-07-30 02:30,30,103.15,103.15,103.14,103.15,3657
20010901|2001-07-30 03:00,30,103.16,103.16,103.14,103.15,5887
20010901|2001-07-30 03:30,30,103.15,103.16,103.14,103.15,9117
20010901|2001-07-30 04:00,30,103.15,103.15,103.13,103.14,6564
20010901|2001-07-30 04:30,30,103.14,103.15,103.13,103.13,5141
20010901|2001-07-30 05:00,30,103.13,103.15,103.13,103.14,2883
20010901|2001-07-30 05:30,30,103.14,103.15,103.13,103.13,858
20010901|2001-07-30 06:00,30,103.14,103.14,103.14,103.14,65
20010901|2001-07-30 06:30,30,103.14,103.14,103.13,103.14,1139
20010901|2001-07-30 07:00,30,103.13,103.14,103.13,103.14,1125
20010901|2001-07-30 07:30,30,103.14,103.15,103.14,103.14,3906
20010901|2001-07-30 08:00,30,103.14,103.15,103.14,103.14,2937
20010901|2001-07-30 08:30,30,103.14,103.16,103.14,103.15,4422
20010901|2001-07-30 09:00,30,103.16,103.17,103.15,103.17,16005
20010901|2001-07-30 09:30,30,103.17,103.18,103.16,103.16,12287
20010901|2001-07-30 10:00,30,103.17,103.17,103.16,103.16,4593
20010901|2001-07-30 10:30,30,103.17,103.17,103.15,103.15,5066
20010901|2001-07-30 11:00,30,103.15,103.16,103.14,103.16,3583
20010901|2001-07-30 11:30,30,103.16,103.16,103.15,103.15,1255
20010901|2001-07-31 01:00,31,103.17,103.19,103.16,103.17,7029
20010901|2001-07-31 01:30,31,103.17,103.2,103.17,103.19,11654
20010901|2001-07-31 02:00,31,103.19,103.2,103.17,103.18,14989
20010901|2001-07-31 02:30,31,103.18,103.19,103.18,103.19,13687
20010901|2001-07-31 03:00,31,103.18,103.2,103.18,103.18,17887
20010901|2001-07-31 03:30,31,103.19,103.2,103.18,103.19,10995
20010901|2001-07-31 04:00,31,103.19,103.19,103.18,103.19,6011
20010901|2001-07-31 04:30,31,103.19,103.2,103.18,103.2,3263
20010901|2001-07-31 05:00,31,103.19,103.19,103.18,103.19,3280
20010901|2001-07-31 05:30,31,103.18,103.19,103.18,103.19,5651
20010901|2001-07-31 06:00,31,103.19,103.2,103.19,103.19,1627
20010901|2001-07-31 06:30,31,103.19,103.19,103.18,103.19,2058
20010901|2001-07-31 07:00,31,103.19,103.19,103.18,103.18,4945
20010901|2001-07-31 07:30,31,103.18,103.19,103.17,103.18,16803
20010901|2001-07-31 08:00,31,103.19,103.19,103.16,103.17,9385
20010901|2001-07-31 08:30,31,103.17,103.2,103.17,103.2,24940
20010901|2001-07-31 09:00,31,103.2,103.2,103.17,103.18,20001
20010901|2001-07-31 09:30,31,103.19,103.2,103.18,103.19,12161
20010901|2001-07-31 10:00,31,103.19,103.2,103.19,103.2,6177
20010901|2001-07-31 10:30,31,103.19,103.2,103.19,103.19,3993
20010901|2001-07-31 11:00,31,103.2,103.21,103.2,103.21,6220
20010901|2001-07-31 11:30,31,103.2,103.21,103.19,103.2,3518
20010901|2001-08-01 01:00,1,103.2,103.21,103.18,103.21,7243
20010901|2001-08-01 01:30,1,103.2,103.2,103.19,103.2,4229
20010901|2001-08-01 02:00,1,103.2,103.21,103.19,103.2,3275
20010901|2001-08-01 02:30,1,103.2,103.21,103.18,103.19,9991
20010901|2001-08-01 03:00,1,103.2,103.2,103.19,103.2,4401
20010901|2001-08-01 03:30,1,103.19,103.2,103.18,103.19,7413
20010901|2001-08-01 04:00,1,103.19,103.19,103.17,103.18,6778
20010901|2001-08-01 04:30,1,103.18,103.19,103.18,103.18,5810
20010901|2001-08-01 05:00,1,103.18,103.19,103.17,103.18,5323
20010901|2001-08-01 05:30,1,103.18,103.19,103.18,103.18,5781
20010901|2001-08-01 06:00,1,103.18,103.19,103.18,103.18,4896
20010901|2001-08-01 06:30,1,103.18,103.18,103.17,103.18,1232
20010901|2001-08-01 07:00,1,103.18,103.19,103.17,103.18,7921
20010901|2001-08-01 07:30,1,103.18,103.19,103.18,103.18,8656
20010901|2001-08-01 08:00,1,103.19,103.2,103.18,103.19,4601
20010901|2001-08-01 08:30,1,103.2,103.22,103.19,103.22,11573
20010901|2001-08-01 09:00,1,103.21,103.23,103.18,103.2,50816
20010901|2001-08-01 09:30,1,103.2,103.21,103.18,103.19,20785
20010901|2001-08-01 10:00,1,103.19,103.2,103.18,103.19,8919
20010901|2001-08-01 10:30,1,103.19,103.2,103.18,103.18,4260
20010901|2001-08-01 11:00,1,103.18,103.19,103.18,103.19,9307
20010901|2001-08-01 11:30,1,103.19,103.2,103.18,103.19,3575
20010901|2001-08-02 01:00,2,103.19,103.21,103.18,103.2,9312
20010901|2001-08-02 01:30,2,103.2,103.2,103.19,103.2,8799
20010901|2001-08-02 02:00,2,103.2,103.2,103.18,103.19,9445
20010901|2001-08-02 02:30,2,103.19,103.2,103.19,103.19,7086
20010901|2001-08-02 03:00,2,103.19,103.19,103.18,103.19,3257
20010901|2001-08-02 03:30,2,103.18,103.2,103.18,103.19,16886
20010901|2001-08-02 04:00,2,103.19,103.2,103.18,103.18,8219
20010901|2001-08-02 04:30,2,103.18,103.19,103.18,103.19,1973
20010901|2001-08-02 05:00,2,103.19,103.19,103.18,103.19,1954
20010901|2001-08-02 05:30,2,103.19,103.21,103.17,103.2,15966
20010901|2001-08-02 06:00,2,103.2,103.26,103.2,103.25,57444
20010901|2001-08-02 06:30,2,103.24,103.25,103.14,103.16,68588
20010901|2001-08-02 07:00,2,103.15,103.16,103.12,103.13,33281
20010901|2001-08-02 07:30,2,103.13,103.13,103.1,103.11,46066
20010901|2001-08-02 08:00,2,103.1,103.13,103.1,103.12,17332
20010901|2001-08-02 08:30,2,103.12,103.15,103.12,103.14,10001
20010901|2001-08-02 09:00,2,103.14,103.15,103.13,103.14,19455
20010901|2001-08-02 09:30,2,103.14,103.15,103.12,103.15,14787
20010901|2001-08-02 10:00,2,103.15,103.15,103.14,103.14,2248
20010901|2001-08-02 10:30,2,103.14,103.15,103.13,103.14,5597
20010901|2001-08-02 11:00,2,103.15,103.15,103.14,103.14,1985
20010901|2001-08-02 11:30,2,103.14,103.15,103.14,103.15,2137
20010901|2001-08-03 01:00,3,103.14,103.14,103.11,103.13,4009
20010901|2001-08-03 01:30,3,103.13,103.13,103.12,103.12,4884
20010901|2001-08-03 02:00,3,103.12,103.13,103.11,103.12,5080
20010901|2001-08-03 02:30,3,103.12,103.13,103.12,103.12,7342
20010901|2001-08-03 03:00,3,103.12,103.13,103.12,103.13,3152
20010901|2001-08-03 03:30,3,103.13,103.17,103.13,103.16,19045
20010901|2001-08-03 04:00,3,103.16,103.17,103.15,103.15,17010
20010901|2001-08-03 04:30,3,103.16,103.16,103.14,103.15,23615
20010901|2001-08-03 05:00,3,103.16,103.16,103.14,103.15,9073
20010901|2001-08-03 05:30,3,103.15,103.16,103.15,103.15,1690
20010901|2001-08-03 06:00,3,103.16,103.16,103.15,103.16,3060
20010901|2001-08-03 06:30,3,103.16,103.17,103.16,103.16,10686
20010901|2001-08-03 07:00,3,103.16,103.17,103.13,103.13,18806
20010901|2001-08-03 07:30,3,103.13,103.14,103.11,103.13,42687
20010901|2001-08-03 08:00,3,103.13,103.15,103.12,103.14,22651
20010901|2001-08-03 08:30,3,103.14,103.17,103.14,103.16,18365
20010901|2001-08-03 09:00,3,103.16,103.19,103.16,103.17,29104
20010901|2001-08-03 09:30,3,103.18,103.19,103.17,103.19,20867
20010901|2001-08-03 10:00,3,103.2,103.23,103.19,103.23,21111
20010901|2001-08-03 10:30,3,103.23,103.23,103.22,103.22,10613
20010901|2001-08-03 11:00,3,103.22,103.23,103.21,103.21,3916
20010901|2001-08-03 11:30,3,103.22,103.22,103.21,103.22,1546
20010901|2001-08-06 01:00,6,103.2,103.21,103.18,103.2,6524
20010901|2001-08-06 01:30,6,103.2,103.21,103.2,103.2,2745
20010901|2001-08-06 02:00,6,103.2,103.24,103.2,103.23,13304
20010901|2001-08-06 02:30,6,103.23,103.23,103.22,103.23,6025
20010901|2001-08-06 03:00,6,103.23,103.23,103.22,103.23,2425
20010901|2001-08-06 03:30,6,103.23,103.24,103.22,103.23,10881
20010901|2001-08-06 04:00,6,103.23,103.24,103.23,103.24,2237
20010901|2001-08-06 04:30,6,103.23,103.24,103.23,103.24,8192
20010901|2001-08-06 05:00,6,103.23,103.24,103.22,103.23,6564
20010901|2001-08-06 05:30,6,103.23,103.24,103.23,103.23,5032
20010901|2001-08-06 06:00,6,103.23,103.24,103.23,103.23,3063
20010901|2001-08-06 06:30,6,103.23,103.25,103.23,103.24,7191
20010901|2001-08-06 07:00,6,103.25,103.25,103.23,103.23,7607
20010901|2001-08-06 07:30,6,103.23,103.24,103.23,103.23,2186
20010901|2001-08-06 08:00,6,103.23,103.24,103.21,103.22,15851
20010901|2001-08-06 08:30,6,103.21,103.22,103.21,103.22,7424
20010901|2001-08-06 09:00,6,103.22,103.23,103.21,103.22,16986
20010901|2001-08-06 09:30,6,103.22,103.23,103.21,103.21,6998
20010901|2001-08-06 10:00,6,103.22,103.22,103.21,103.22,5328
20010901|2001-08-06 10:30,6,103.22,103.22,103.21,103.22,8346
20010901|2001-08-06 11:00,6,103.22,103.22,103.21,103.22,1291
20010901|2001-08-06 11:30,6,103.21,103.23,103.21,103.23,3728
20010901|2001-08-07 01:00,7,103.24,103.24,103.21,103.22,4993
20010901|2001-08-07 01:30,7,103.23,103.23,103.21,103.22,7464
20010901|2001-08-07 02:00,7,103.22,103.23,103.21,103.22,7336
20010901|2001-08-07 02:30,7,103.22,103.22,103.19,103.2,21125
20010901|2001-08-07 03:00,7,103.2,103.22,103.2,103.21,5252
20010901|2001-08-07 03:30,7,103.21,103.22,103.2,103.21,10811
20010901|2001-08-07 04:00,7,103.2,103.21,103.2,103.21,9064
20010901|2001-08-07 04:30,7,103.21,103.22,103.2,103.2,9181
20010901|2001-08-07 05:00,7,103.2,103.21,103.19,103.2,7711
20010901|2001-08-07 05:30,7,103.2,103.21,103.18,103.2,15105
20010901|2001-08-07 06:00,7,103.2,103.2,103.18,103.19,5566
20010901|2001-08-07 06:30,7,103.19,103.2,103.19,103.2,1643
20010901|2001-08-07 07:00,7,103.19,103.2,103.18,103.19,6267
20010901|2001-08-07 07:30,7,103.2,103.2,103.18,103.18,14143
20010901|2001-08-07 08:00,7,103.19,103.19,103.17,103.19,8679
20010901|2001-08-07 08:30,7,103.19,103.2,103.17,103.18,16581
20010901|2001-08-07 09:00,7,103.17,103.19,103.17,103.18,7141
20010901|2001-08-07 09:30,7,103.18,103.18,103.16,103.18,13966
20010901|2001-08-07 10:00,7,103.17,103.18,103.16,103.18,7365
20010901|2001-08-07 10:30,7,103.18,103.18,103.17,103.18,6422
20010901|2001-08-07 11:00,7,103.17,103.2,103.17,103.19,7859
20010901|2001-08-07 11:30,7,103.2,103.2,103.16,103.16,9239
20010901|2001-08-08 01:00,8,103.17,103.18,103.15,103.16,6950
20010901|2001-08-08 01:30,8,103.16,103.16,103.13,103.14,18905
20010901|2001-08-08 02:00,8,103.15,103.15,103.14,103.14,1567
20010901|2001-08-08 02:30,8,103.15,103.15,103.12,103.12,19120
20010901|2001-08-08 03:00,8,103.13,103.16,103.13,103.14,17842
20010901|2001-08-08 03:30,8,103.15,103.15,103.14,103.15,17136
20010901|2001-08-08 04:00,8,103.15,103.15,103.15,103.15,9266
20010901|2001-08-08 04:30,8,103.15,103.16,103.14,103.15,6658
20010901|2001-08-08 05:00,8,103.15,103.15,103.14,103.15,3832
20010901|2001-08-08 05:30,8,103.15,103.17,103.15,103.16,12158
20010901|2001-08-08 06:00,8,103.16,103.17,103.15,103.15,2212
20010901|2001-08-08 06:30,8,103.15,103.16,103.15,103.16,2755
20010901|2001-08-08 07:00,8,103.15,103.16,103.14,103.15,5055
20010901|2001-08-08 07:30,8,103.15,103.17,103.14,103.15,10922
20010901|2001-08-08 08:00,8,103.15,103.16,103.14,103.15,13555
20010901|2001-08-08 08:30,8,103.16,103.16,103.15,103.15,10447
20010901|2001-08-08 09:00,8,103.16,103.16,103.15,103.15,7603
20010901|2001-08-08 09:30,8,103.16,103.16,103.14,103.14,8980
20010901|2001-08-08 10:00,8,103.15,103.16,103.14,103.16,3980
20010901|2001-08-08 10:30,8,103.16,103.16,103.15,103.15,2363
20010901|2001-08-08 11:00,8,103.16,103.17,103.16,103.16,1559
20010901|2001-08-08 11:30,8,103.16,103.17,103.16,103.17,1186
20010901|2001-08-08 12:00,8,103.17,103.17,103.17,103.17,116
20010901|2001-08-09 01:00,9,103.23,103.28,103.23,103.27,32952
20010901|2001-08-09 01:30,9,103.27,103.27,103.23,103.26,24483
20010901|2001-08-09 02:00,9,103.26,103.27,103.25,103.25,21253
20010901|2001-08-09 02:30,9,103.25,103.26,103.22,103.22,21014
20010901|2001-08-09 03:00,9,103.22,103.3,103.21,103.29,67784
20010901|2001-08-09 03:30,9,103.3,103.31,103.28,103.28,29700
20010901|2001-08-09 04:00,9,103.28,103.29,103.27,103.28,12879
20010901|2001-08-09 04:30,9,103.29,103.3,103.28,103.28,13018
20010901|2001-08-09 05:00,9,103.28,103.3,103.28,103.29,11662
20010901|2001-08-09 05:30,9,103.29,103.29,103.28,103.29,9906
20010901|2001-08-09 06:00,9,103.29,103.34,103.29,103.33,25763
20010901|2001-08-09 06:30,9,103.32,103.34,103.31,103.31,20329
20010901|2001-08-09 07:00,9,103.31,103.33,103.3,103.32,10219
20010901|2001-08-09 07:30,9,103.32,103.33,103.3,103.3,20092
20010901|2001-08-09 08:00,9,103.31,103.31,103.29,103.31,12314
20010901|2001-08-09 08:30,9,103.31,103.32,103.29,103.3,20751
20010901|2001-08-09 09:00,9,103.3,103.33,103.29,103.32,28914
20010901|2001-08-09 09:30,9,103.32,103.35,103.32,103.33,20142
20010901|2001-08-09 10:00,9,103.34,103.34,103.32,103.33,15390
20010901|2001-08-09 10:30,9,103.32,103.35,103.32,103.34,5871
20010901|2001-08-09 11:00,9,103.35,103.35,103.34,103.34,5524
20010901|2001-08-09 11:30,9,103.35,103.36,103.34,103.36,15829
20010901|2001-08-10 01:00,10,103.33,103.33,103.32,103.33,10488
20010901|2001-08-10 01:30,10,103.33,103.36,103.33,103.35,8737
20010901|2001-08-10 02:00,10,103.35,103.35,103.33,103.33,10588
20010901|2001-08-10 02:30,10,103.34,103.35,103.33,103.34,11673
20010901|2001-08-10 03:00,10,103.35,103.35,103.33,103.34,5772
20010901|2001-08-10 03:30,10,103.34,103.35,103.34,103.34,2161
20010901|2001-08-10 04:00,10,103.34,103.34,103.34,103.34,5547
20010901|2001-08-10 04:30,10,103.34,103.34,103.33,103.34,2360
20010901|2001-08-10 05:00,10,103.33,103.35,103.33,103.34,9928
20010901|2001-08-10 05:30,10,103.34,103.35,103.33,103.34,4067
20010901|2001-08-10 06:00,10,103.34,103.35,103.33,103.34,6456
20010901|2001-08-10 06:30,10,103.35,103.36,103.34,103.36,4792
20010901|2001-08-10 07:00,10,103.36,103.39,103.35,103.37,16557
20010901|2001-08-10 07:30,10,103.36,103.39,103.35,103.38,31432
20010901|2001-08-10 08:00,10,103.37,103.38,103.36,103.38,10750
20010901|2001-08-10 08:30,10,103.37,103.38,103.36,103.37,14303
20010901|2001-08-10 09:00,10,103.37,103.41,103.37,103.38,37103
20010901|2001-08-10 09:30,10,103.39,103.4,103.38,103.39,14230
20010901|2001-08-10 10:00,10,103.39,103.41,103.38,103.38,17091
20010901|2001-08-10 10:30,10,103.38,103.39,103.38,103.39,7128
20010901|2001-08-10 11:00,10,103.39,103.4,103.39,103.4,2854
20010901|2001-08-10 11:30,10,103.39,103.4,103.37,103.39,7919
20010901|2001-08-13 01:00,13,103.4,103.4,103.37,103.39,7090
20010901|2001-08-13 01:30,13,103.39,103.39,103.36,103.37,11075
20010901|2001-08-13 02:00,13,103.37,103.38,103.35,103.37,10174
20010901|2001-08-13 02:30,13,103.37,103.38,103.36,103.37,3686
20010901|2001-08-13 03:00,13,103.37,103.38,103.37,103.38,1416
20010901|2001-08-13 03:30,13,103.38,103.38,103.36,103.36,3233
20010901|2001-08-13 04:00,13,103.36,103.37,103.36,103.36,8658
20010901|2001-08-13 04:30,13,103.36,103.37,103.35,103.36,7700
20010901|2001-08-13 05:00,13,103.37,103.37,103.35,103.36,15016
20010901|2001-08-13 05:30,13,103.36,103.37,103.35,103.36,7312
20010901|2001-08-13 06:00,13,103.36,103.37,103.35,103.35,14388
20010901|2001-08-13 06:30,13,103.35,103.37,103.34,103.36,8908
20010901|2001-08-13 07:00,13,103.36,103.37,103.35,103.36,5062
20010901|2001-08-13 07:30,13,103.35,103.39,103.35,103.39,13440
20010901|2001-08-13 08:00,13,103.38,103.39,103.37,103.39,10769
20010901|2001-08-13 08:30,13,103.38,103.39,103.38,103.38,1180
20010901|2001-08-13 09:00,13,103.38,103.4,103.37,103.39,11046
20010901|2001-08-13 09:30,13,103.39,103.4,103.38,103.39,7149
20010901|2001-08-13 10:00,13,103.39,103.4,103.38,103.39,6277
20010901|2001-08-13 10:30,13,103.4,103.41,103.39,103.4,5187
20010901|2001-08-13 11:00,13,103.4,103.4,103.38,103.39,1781
20010901|2001-08-13 11:30,13,103.39,103.39,103.37,103.39,3009
20010901|2001-08-14 01:00,14,103.37,103.38,103.34,103.36,15406
20010901|2001-08-14 01:30,14,103.35,103.37,103.34,103.34,14542
20010901|2001-08-14 02:00,14,103.34,103.35,103.33,103.33,8662
20010901|2001-08-14 02:30,14,103.34,103.35,103.33,103.34,5722
20010901|2001-08-14 03:00,14,103.34,103.35,103.34,103.34,1858
20010901|2001-08-14 03:30,14,103.35,103.35,103.34,103.35,2610
20010901|2001-08-14 04:00,14,103.34,103.35,103.34,103.35,4237
20010901|2001-08-14 04:30,14,103.35,103.36,103.34,103.35,6429
20010901|2001-08-14 05:00,14,103.35,103.36,103.34,103.36,5356
20010901|2001-08-14 05:30,14,103.35,103.35,103.34,103.35,2664
20010901|2001-08-14 06:00,14,103.34,103.35,103.34,103.34,1484
20010901|2001-08-14 06:30,14,103.35,103.36,103.34,103.35,5183
20010901|2001-08-14 07:00,14,103.35,103.36,103.33,103.33,7980
20010901|2001-08-14 07:30,14,103.33,103.35,103.33,103.35,24536
20010901|2001-08-14 08:00,14,103.35,103.35,103.3,103.3,32688
20010901|2001-08-14 08:30,14,103.3,103.33,103.29,103.31,36189
20010901|2001-08-14 09:00,14,103.32,103.34,103.31,103.33,18503
20010901|2001-08-14 09:30,14,103.32,103.35,103.32,103.32,12026
20010901|2001-08-14 10:00,14,103.33,103.37,103.32,103.35,18139
20010901|2001-08-14 10:30,14,103.35,103.36,103.34,103.35,11387
20010901|2001-08-14 11:00,14,103.36,103.37,103.35,103.36,4422
20010901|2001-08-14 11:30,14,103.35,103.37,103.35,103.36,1630
20010901|2001-08-15 01:00,15,103.37,103.38,103.36,103.36,7823
20010901|2001-08-15 01:30,15,103.37,103.38,103.37,103.37,8367
20010901|2001-08-15 02:00,15,103.36,103.38,103.36,103.38,4859
20010901|2001-08-15 02:30,15,103.38,103.39,103.37,103.38,6498
20010901|2001-08-15 03:00,15,103.38,103.39,103.37,103.37,7533
20010901|2001-08-15 03:30,15,103.38,103.38,103.37,103.37,3768
20010901|2001-08-15 04:00,15,103.37,103.37,103.36,103.36,5100
20010901|2001-08-15 04:30,15,103.36,103.38,103.36,103.37,15238
20010901|2001-08-15 05:00,15,103.37,103.39,103.37,103.39,3962
20010901|2001-08-15 05:30,15,103.38,103.38,103.37,103.38,7711
20010901|2001-08-15 06:00,15,103.38,103.39,103.38,103.39,1814
20010901|2001-08-15 06:30,15,103.39,103.41,103.39,103.4,13079
20010901|2001-08-15 07:00,15,103.4,103.41,103.36,103.37,27444
20010901|2001-08-15 07:30,15,103.37,103.4,103.37,103.39,22348
20010901|2001-08-15 08:00,15,103.38,103.39,103.36,103.38,22024
20010901|2001-08-15 08:30,15,103.37,103.38,103.35,103.38,25286
20010901|2001-08-15 09:00,15,103.37,103.38,103.36,103.37,17153
20010901|2001-08-15 09:30,15,103.37,103.39,103.37,103.38,13759
20010901|2001-08-15 10:00,15,103.39,103.39,103.36,103.38,10092
20010901|2001-08-15 10:30,15,103.37,103.39,103.37,103.39,6389
20010901|2001-08-15 11:00,15,103.38,103.39,103.37,103.38,1346
20010901|2001-08-15 11:30,15,103.38,103.38,103.36,103.37,2562
20010901|2001-08-16 01:00,16,103.39,103.41,103.38,103.4,10403
20010901|2001-08-16 01:30,16,103.4,103.41,103.39,103.41,8536
20010901|2001-08-16 02:00,16,103.4,103.44,103.4,103.41,26478
20010901|2001-08-16 02:30,16,103.41,103.43,103.41,103.42,12305
20010901|2001-08-16 03:00,16,103.42,103.43,103.4,103.41,11272
20010901|2001-08-16 03:30,16,103.41,103.41,103.4,103.41,11724
20010901|2001-08-16 04:00,16,103.41,103.42,103.36,103.39,39366
20010901|2001-08-16 04:30,16,103.4,103.41,103.39,103.39,14772
20010901|2001-08-16 05:00,16,103.39,103.41,103.39,103.4,8807
20010901|2001-08-16 05:30,16,103.4,103.42,103.4,103.42,9794
20010901|2001-08-16 06:00,16,103.41,103.41,103.4,103.41,7862
20010901|2001-08-16 06:30,16,103.4,103.41,103.4,103.4,1343
20010901|2001-08-16 07:00,16,103.4,103.43,103.39,103.39,8042
20010901|2001-08-16 07:30,16,103.39,103.4,103.37,103.38,28675
20010901|2001-08-16 08:00,16,103.38,103.4,103.37,103.39,14587
20010901|2001-08-16 08:30,16,103.38,103.4,103.38,103.38,13554
20010901|2001-08-16 09:00,16,103.38,103.39,103.37,103.39,10466
20010901|2001-08-16 09:30,16,103.39,103.39,103.37,103.38,11260
20010901|2001-08-16 10:00,16,103.38,103.38,103.37,103.38,5227
20010901|2001-08-16 10:30,16,103.37,103.41,103.37,103.41,6370
20010901|2001-08-16 11:00,16,103.41,103.43,103.4,103.41,18950
20010901|2001-08-16 11:30,16,103.41,103.43,103.41,103.43,2633
20010901|2001-08-17 01:00,17,103.41,103.42,103.4,103.42,9975
20010901|2001-08-17 01:30,17,103.42,103.43,103.39,103.4,13686
20010901|2001-08-17 02:00,17,103.4,103.42,103.39,103.4,7766
20010901|2001-08-17 02:30,17,103.4,103.41,103.4,103.41,1986
20010901|2001-08-17 03:00,17,103.41,103.41,103.4,103.41,3967
20010901|2001-08-17 03:30,17,103.42,103.42,103.4,103.41,4722
20010901|2001-08-17 04:00,17,103.41,103.42,103.41,103.42,5523
20010901|2001-08-17 04:30,17,103.42,103.45,103.42,103.44,25400
20010901|2001-08-17 05:00,17,103.44,103.46,103.43,103.45,16221
20010901|2001-08-17 05:30,17,103.44,103.45,103.44,103.45,6381
20010901|2001-08-17 06:00,17,103.45,103.48,103.45,103.47,11888
20010901|2001-08-17 06:30,17,103.46,103.47,103.46,103.47,5785
20010901|2001-08-17 07:00,17,103.46,103.47,103.46,103.47,26846
20010901|2001-08-17 07:30,17,103.47,103.5,103.46,103.47,34217
20010901|2001-08-17 08:00,17,103.47,103.49,103.47,103.47,8147
20010901|2001-08-17 08:30,17,103.47,103.49,103.45,103.47,32835
20010901|2001-08-17 09:00,17,103.48,103.5,103.46,103.49,19678
20010901|2001-08-17 09:30,17,103.48,103.5,103.48,103.49,8717
20010901|2001-08-17 10:00,17,103.48,103.49,103.47,103.48,8285
20010901|2001-08-17 10:30,17,103.48,103.49,103.47,103.48,5359
20010901|2001-08-17 11:00,17,103.48,103.49,103.46,103.47,3335
20010901|2001-08-17 11:30,17,103.47,103.48,103.47,103.48,2832
20010901|2001-08-20 01:00,20,103.49,103.51,103.48,103.49,9227
20010901|2001-08-20 01:30,20,103.49,103.49,103.48,103.48,4052
20010901|2001-08-20 02:00,20,103.48,103.49,103.48,103.48,2110
20010901|2001-08-20 02:30,20,103.48,103.48,103.47,103.48,4485
20010901|2001-08-20 03:00,20,103.47,103.49,103.47,103.49,5497
20010901|2001-08-20 03:30,20,103.48,103.49,103.48,103.48,925
20010901|2001-08-20 04:00,20,103.49,103.49,103.48,103.48,1447
20010901|2001-08-20 04:30,20,103.48,103.5,103.48,103.48,11330
20010901|2001-08-20 05:00,20,103.48,103.49,103.47,103.48,15207
20010901|2001-08-20 05:30,20,103.49,103.49,103.47,103.48,4538
20010901|2001-08-20 06:00,20,103.48,103.49,103.47,103.48,6955
20010901|2001-08-20 06:30,20,103.48,103.49,103.47,103.48,9299
20010901|2001-08-20 07:00,20,103.48,103.48,103.48,103.48,1499
20010901|2001-08-20 07:30,20,103.48,103.48,103.47,103.48,5330
20010901|2001-08-20 08:00,20,103.48,103.49,103.48,103.48,9852
20010901|2001-08-20 08:30,20,103.48,103.48,103.47,103.48,4317
20010901|2001-08-20 09:00,20,103.48,103.48,103.46,103.47,11967
20010901|2001-08-20 09:30,20,103.47,103.48,103.45,103.46,13298
20010901|2001-08-20 10:00,20,103.46,103.48,103.45,103.48,15959
20010901|2001-08-20 10:30,20,103.49,103.49,103.46,103.47,8832
20010901|2001-08-20 11:00,20,103.47,103.49,103.47,103.49,3092
20010901|2001-08-20 11:30,20,103.49,103.49,103.48,103.48,677
20010901|2001-08-21 01:00,21,103.46,103.47,103.45,103.46,3715
20010901|2001-08-21 01:30,21,103.46,103.47,103.45,103.47,1482
20010901|2001-08-21 02:00,21,103.46,103.48,103.46,103.47,3810
20010901|2001-08-21 02:30,21,103.47,103.48,103.46,103.46,3540
20010901|2001-08-21 03:00,21,103.47,103.47,103.46,103.47,782
20010901|2001-08-21 03:30,21,103.46,103.47,103.45,103.45,5536
20010901|2001-08-21 04:00,21,103.46,103.46,103.45,103.45,2751
20010901|2001-08-21 04:30,21,103.46,103.46,103.45,103.46,1545
20010901|2001-08-21 05:00,21,103.46,103.46,103.45,103.46,6798
20010901|2001-08-21 05:30,21,103.46,103.46,103.45,103.46,5481
20010901|2001-08-21 06:00,21,103.45,103.46,103.44,103.45,8614
20010901|2001-08-21 06:30,21,103.45,103.46,103.45,103.45,5002
20010901|2001-08-21 07:00,21,103.45,103.46,103.45,103.45,6375
20010901|2001-08-21 07:30,21,103.45,103.45,103.43,103.44,19772
20010901|2001-08-21 08:00,21,103.44,103.45,103.42,103.43,21859
20010901|2001-08-21 08:30,21,103.43,103.44,103.43,103.43,1948
20010901|2001-08-21 09:00,21,103.43,103.44,103.42,103.43,7537
20010901|2001-08-21 09:30,21,103.43,103.44,103.43,103.43,6186
20010901|2001-08-21 10:00,21,103.43,103.44,103.41,103.42,11280
20010901|2001-08-21 10:30,21,103.43,103.43,103.41,103.42,4051
20010901|2001-08-22 01:00,22,103.48,103.52,103.48,103.5,27463
20010901|2001-08-22 01:30,22,103.51,103.51,103.49,103.49,5793
20010901|2001-08-22 02:00,22,103.5,103.51,103.49,103.5,13781
20010901|2001-08-22 02:30,22,103.49,103.51,103.47,103.47,18803
20010901|2001-08-22 03:00,22,103.47,103.47,103.41,103.43,114825
20010901|2001-08-22 03:30,22,103.42,103.44,103.4,103.42,40985
20010901|2001-08-22 04:00,22,103.42,103.42,103.36,103.37,45466
20010901|2001-08-22 04:30,22,103.37,103.4,103.37,103.39,30050
20010901|2001-08-22 05:00,22,103.39,103.4,103.38,103.39,7288
20010901|2001-08-22 05:30,22,103.38,103.39,103.38,103.38,5433
20010901|2001-08-22 06:00,22,103.39,103.39,103.37,103.38,7478
20010901|2001-08-22 06:30,22,103.39,103.39,103.38,103.39,6086
20010901|2001-08-22 07:00,22,103.39,103.39,103.38,103.38,14675
20010901|2001-08-22 07:30,22,103.38,103.38,103.34,103.35,30473
20010901|2001-08-22 08:00,22,103.35,103.37,103.35,103.35,14533
20010901|2001-08-22 08:30,22,103.36,103.37,103.35,103.36,14171
20010901|2001-08-22 09:00,22,103.36,103.39,103.35,103.39,15868
20010901|2001-08-22 09:30,22,103.38,103.39,103.37,103.38,9042
20010901|2001-08-23 09:30,23,103.38,103.38,103.37,103.38,4921
20010901|2001-08-23 10:00,23,103.37,103.38,103.37,103.37,7622
20010901|2001-08-23 10:30,23,103.37,103.37,103.36,103.37,3724
20010901|2001-08-23 11:00,23,103.38,103.38,103.37,103.37,811
20010901|2001-08-23 11:30,23,103.38,103.38,103.36,103.37,1282
20010901|2001-08-24 01:00,24,103.38,103.4,103.37,103.38,6801
20010901|2001-08-24 01:30,24,103.37,103.37,103.36,103.36,5658
20010901|2001-08-24 02:00,24,103.36,103.36,103.31,103.32,20042
20010901|2001-08-24 02:30,24,103.33,103.34,103.3,103.32,14826
20010901|2001-08-24 03:00,24,103.32,103.32,103.29,103.3,22764
20010901|2001-08-24 03:30,24,103.3,103.32,103.29,103.3,9355
20010901|2001-08-24 04:00,24,103.3,103.32,103.28,103.32,24784
20010901|2001-08-24 04:30,24,103.31,103.31,103.3,103.3,14613
20010901|2001-08-24 05:00,24,103.3,103.32,103.3,103.31,13121
20010901|2001-08-24 05:30,24,103.3,103.31,103.3,103.3,9708
20010901|2001-08-24 06:00,24,103.3,103.3,103.3,103.3,2356
20010901|2001-08-24 06:30,24,103.3,103.31,103.29,103.3,5664
20010901|2001-08-24 07:00,24,103.3,103.31,103.3,103.31,7890
20010901|2001-08-24 07:30,24,103.31,103.32,103.3,103.3,5866
20010901|2001-08-24 08:00,24,103.3,103.31,103.28,103.3,16366
20010901|2001-08-24 08:30,24,103.3,103.33,103.3,103.3,18243
20010901|2001-08-24 09:00,24,103.31,103.32,103.27,103.29,20454
20010901|2001-08-24 09:30,24,103.29,103.29,103.26,103.27,18060
20010901|2001-08-24 10:00,24,103.27,103.28,103.27,103.27,4056
20010901|2001-08-24 10:30,24,103.28,103.28,103.26,103.27,2528
20010901|2001-08-24 11:00,24,103.27,103.28,103.26,103.28,2090
20010901|2001-08-24 11:30,24,103.29,103.29,103.26,103.27,2601
20010901|2001-08-27 01:00,27,103.27,103.29,103.26,103.28,5479
20010901|2001-08-27 01:30,27,103.28,103.28,103.26,103.27,5348
20010901|2001-08-27 02:00,27,103.26,103.27,103.26,103.26,870
20010901|2001-08-27 02:30,27,103.26,103.27,103.23,103.24,13047
20010901|2001-08-27 03:00,27,103.23,103.24,103.19,103.22,38801
20010901|2001-08-27 03:30,27,103.22,103.22,103.21,103.21,5125
20010901|2001-08-27 04:00,27,103.22,103.22,103.21,103.22,4754
20010901|2001-08-27 04:30,27,103.21,103.22,103.2,103.22,4547
20010901|2001-08-27 05:00,27,103.22,103.22,103.21,103.21,8274
20010901|2001-08-27 05:30,27,103.21,103.22,103.21,103.21,2040
20010901|2001-08-27 06:00,27,103.21,103.21,103.2,103.2,427
20010901|2001-08-27 06:30,27,103.21,103.22,103.21,103.21,2187
20010901|2001-08-27 07:00,27,103.22,103.23,103.22,103.23,5829
20010901|2001-08-27 07:30,27,103.23,103.24,103.23,103.23,10361
20010901|2001-08-27 08:00,27,103.23,103.25,103.23,103.24,4755
20010901|2001-08-27 08:30,27,103.25,103.26,103.24,103.25,6695
20010901|2001-08-27 09:00,27,103.25,103.26,103.24,103.25,3547
20010901|2001-08-27 09:30,27,103.25,103.25,103.24,103.25,3123
20010901|2001-08-27 10:00,27,103.25,103.26,103.25,103.26,1035
20010901|2001-08-27 10:30,27,103.25,103.26,103.25,103.25,327
20010901|2001-08-27 11:00,27,103.25,103.26,103.25,103.26,2190
20010901|2001-08-27 11:30,27,103.25,103.26,103.25,103.26,947
20010901|2001-08-28 01:00,28,103.25,103.28,103.25,103.27,5467
20010901|2001-08-28 01:30,28,103.28,103.29,103.27,103.28,14082
20010901|2001-08-28 02:00,28,103.27,103.28,103.24,103.25,16283
20010901|2001-08-28 02:30,28,103.24,103.26,103.22,103.23,17264
20010901|2001-08-28 03:00,28,103.23,103.32,103.23,103.31,59654
20010901|2001-08-28 03:30,28,103.31,103.32,103.3,103.31,23513
20010901|2001-08-28 04:00,28,103.31,103.32,103.31,103.31,6898
20010901|2001-08-28 04:30,28,103.31,103.32,103.3,103.32,9715
20010901|2001-08-28 05:00,28,103.31,103.32,103.31,103.31,5368
20010901|2001-08-28 05:30,28,103.31,103.32,103.3,103.31,5891
20010901|2001-08-28 06:00,28,103.32,103.32,103.31,103.31,429
20010901|2001-08-28 06:30,28,103.31,103.33,103.31,103.31,12133
20010901|2001-08-28 07:00,28,103.31,103.32,103.31,103.32,5690
20010901|2001-08-28 07:30,28,103.32,103.32,103.3,103.31,7085
20010901|2001-08-28 08:00,28,103.32,103.32,103.31,103.32,5152
20010901|2001-08-28 08:30,28,103.32,103.35,103.31,103.35,29866
20010901|2001-08-28 09:00,28,103.35,103.39,103.34,103.37,35810
20010901|2001-08-28 09:30,28,103.38,103.38,103.36,103.38,23359
20010901|2001-08-28 10:00,28,103.37,103.4,103.37,103.38,19464
20010901|2001-08-28 10:30,28,103.38,103.4,103.37,103.4,12098
20010901|2001-08-28 11:00,28,103.39,103.39,103.38,103.39,2513
20010901|2001-08-28 11:30,28,103.38,103.39,103.37,103.39,5899
20010901|2001-08-29 01:00,29,103.41,103.45,103.41,103.44,22742
20010901|2001-08-29 01:30,29,103.44,103.44,103.42,103.42,11715
20010901|2001-08-29 02:00,29,103.43,103.44,103.41,103.42,15559
20010901|2001-08-29 02:30,29,103.42,103.43,103.41,103.41,10445
20010901|2001-08-29 03:00,29,103.42,103.42,103.4,103.4,17820
20010901|2001-08-29 03:30,29,103.4,103.41,103.37,103.37,12417
20010901|2001-08-29 04:00,29,103.37,103.38,103.33,103.35,43826
20010901|2001-08-29 04:30,29,103.36,103.38,103.35,103.37,15937
20010901|2001-08-29 05:00,29,103.36,103.38,103.36,103.38,1967
20010901|2001-08-29 05:30,29,103.38,103.39,103.37,103.38,6486
20010901|2001-08-29 06:00,29,103.38,103.39,103.38,103.38,7375
20010901|2001-08-29 06:30,29,103.38,103.4,103.38,103.39,4945
20010901|2001-08-29 07:00,29,103.4,103.4,103.35,103.37,10498
20010901|2001-08-29 07:30,29,103.36,103.39,103.35,103.37,33455
20010901|2001-08-29 08:00,29,103.37,103.37,103.34,103.34,26739
20010901|2001-08-29 08:30,29,103.35,103.38,103.34,103.37,16039
20010901|2001-08-29 09:00,29,103.38,103.4,103.37,103.38,19712
20010901|2001-08-29 09:30,29,103.39,103.39,103.38,103.38,15935
20010901|2001-08-29 10:00,29,103.37,103.38,103.36,103.36,7286
20010901|2001-08-29 10:30,29,103.37,103.38,103.36,103.37,4136
20010901|2001-08-29 11:00,29,103.37,103.38,103.36,103.37,4959
20010901|2001-08-29 11:30,29,103.37,103.38,103.35,103.36,5376
20010901|2001-08-30 01:00,30,103.38,103.39,103.37,103.38,5954
20010901|2001-08-30 01:30,30,103.38,103.4,103.36,103.37,6605
20010901|2001-08-30 02:00,30,103.37,103.37,103.34,103.35,19692
20010901|2001-08-30 02:30,30,103.36,103.37,103.35,103.36,15207
20010901|2001-08-30 03:00,30,103.35,103.36,103.33,103.34,12071
20010901|2001-08-30 03:30,30,103.34,103.35,103.33,103.35,9609
20010901|2001-08-30 04:00,30,103.35,103.35,103.33,103.33,13472
20010901|2001-08-30 04:30,30,103.34,103.36,103.34,103.36,13122
20010901|2001-08-30 05:00,30,103.36,103.36,103.35,103.35,4915
20010901|2001-08-30 05:30,30,103.35,103.37,103.35,103.36,13336
20010901|2001-08-30 06:00,30,103.36,103.36,103.33,103.35,11438
20010901|2001-08-30 06:30,30,103.35,103.48,103.33,103.43,95096
20010901|2001-08-30 07:00,30,103.43,103.43,103.4,103.41,46326
20010901|2001-08-30 07:30,30,103.41,103.5,103.41,103.48,95465
20010901|2001-08-30 08:00,30,103.48,103.5,103.47,103.48,38600
20010901|2001-08-30 08:30,30,103.48,103.49,103.45,103.46,35232
20010901|2001-08-30 09:00,30,103.47,103.48,103.46,103.47,25479
20010901|2001-08-30 09:30,30,103.48,103.49,103.46,103.49,20648
20010901|2001-08-30 10:00,30,103.49,103.51,103.48,103.51,14184
20010901|2001-08-30 10:30,30,103.51,103.52,103.5,103.5,25961
20010901|2001-08-30 11:00,30,103.5,103.51,103.49,103.49,6088
20010901|2001-08-30 11:30,30,103.5,103.51,103.49,103.49,5910
20010901|2001-08-31 01:00,31,103.51,103.53,103.5,103.5,13592
20010901|2001-08-31 01:30,31,103.5,103.53,103.5,103.53,10160
20010901|2001-08-31 02:00,31,103.52,103.53,103.51,103.53,19538
20010901|2001-08-31 02:30,31,103.52,103.54,103.52,103.54,25595
20010901|2001-08-31 03:00,31,103.54,103.55,103.51,103.52,24413
20010901|2001-08-31 03:30,31,103.52,103.52,103.5,103.51,6813
20010901|2001-08-31 04:00,31,103.51,103.51,103.48,103.5,14333
20010901|2001-08-31 04:30,31,103.49,103.5,103.49,103.5,6474
20010901|2001-08-31 05:00,31,103.49,103.51,103.49,103.51,15688
20010901|2001-08-31 05:30,31,103.51,103.51,103.5,103.51,4689
20010901|2001-08-31 06:00,31,103.51,103.53,103.5,103.51,15460
20010901|2001-08-31 06:30,31,103.51,103.52,103.5,103.51,5914
20010901|2001-08-31 07:00,31,103.51,103.52,103.49,103.5,15005
20010901|2001-08-31 07:30,31,103.5,103.51,103.5,103.5,6614
20010901|2001-08-31 08:00,31,103.5,103.5,103.48,103.48,11394
20010901|2001-08-31 08:30,31,103.49,103.52,103.47,103.48,35892
20010901|2001-08-31 09:00,31,103.48,103.48,103.45,103.47,32600
20010901|2001-08-31 09:30,31,103.47,103.48,103.46,103.47,18612
20010901|2001-08-31 10:00,31,103.48,103.49,103.46,103.46,21227
20010901|2001-08-31 10:30,31,103.46,103.48,103.45,103.48,3131
20010901|2001-08-31 11:00,31,103.48,103.49,103.47,103.48,3424
20010901|2001-08-31 11:30,31,103.47,103.49,103.46,103.48,3474
20010901|2001-09-03 01:00,3,103.46,103.5,103.46,103.48,4190
20010901|2001-09-03 01:30,3,103.48,103.49,103.47,103.49,6515
20010901|2001-09-03 02:00,3,103.49,103.51,103.49,103.5,18497
20010901|2001-09-03 02:30,3,103.49,103.51,103.49,103.5,16043
20010901|2001-09-03 03:00,3,103.5,103.51,103.49,103.51,10615
20010901|2001-09-03 03:30,3,103.5,103.51,103.49,103.49,12464
20010901|2001-09-03 04:00,3,103.5,103.5,103.49,103.5,11026
20010901|2001-09-03 04:30,3,103.49,103.5,103.49,103.5,1443
20010901|2001-09-03 05:00,3,103.5,103.51,103.5,103.5,5871
20010901|2001-09-03 05:30,3,103.5,103.51,103.5,103.51,1385
20010901|2001-09-03 06:00,3,103.51,103.51,103.5,103.5,950
20010901|2001-09-03 06:30,3,103.5,103.51,103.49,103.5,3728
20010901|2001-09-03 07:00,3,103.5,103.5,103.49,103.5,7294
20010901|2001-09-03 07:30,3,103.5,103.51,103.49,103.51,7187
20010901|2001-09-03 08:00,3,103.5,103.51,103.5,103.5,5203
20010901|2001-09-03 08:30,3,103.5,103.51,103.5,103.51,8799
20010901|2001-09-03 09:00,3,103.51,103.51,103.5,103.5,3464
20010901|2001-09-03 09:30,3,103.5,103.5,103.49,103.49,4518
20010901|2001-09-03 10:00,3,103.49,103.5,103.49,103.49,3285
20010901|2001-09-03 10:30,3,103.49,103.5,103.49,103.5,5011
20010901|2001-09-03 11:00,3,103.5,103.5,103.5,103.5,1313
20010901|2001-09-03 11:30,3,103.5,103.5,103.49,103.5,3307
20010901|2001-09-04 01:00,4,103.46,103.47,103.43,103.45,16947
20010901|2001-09-04 01:30,4,103.45,103.45,103.4,103.43,33138
20010901|2001-09-04 02:00,4,103.42,103.43,103.41,103.43,9191
20010901|2001-09-04 02:30,4,103.42,103.43,103.41,103.42,10686
20010901|2001-09-04 03:00,4,103.42,103.42,103.41,103.42,15145
20010901|2001-09-04 03:30,4,103.41,103.44,103.41,103.42,25067
20010901|2001-09-04 04:00,4,103.43,103.43,103.42,103.42,9288
20010901|2001-09-04 04:30,4,103.43,103.44,103.42,103.43,11026
20010901|2001-09-04 05:00,4,103.43,103.44,103.43,103.43,5558
20010901|2001-09-04 05:30,4,103.44,103.45,103.42,103.42,10569
20010901|2001-09-04 06:00,4,103.42,103.43,103.41,103.41,6642
20010901|2001-09-04 06:30,4,103.41,103.42,103.4,103.41,21964
20010901|2001-09-04 07:00,4,103.42,103.42,103.4,103.42,23777
20010901|2001-09-04 07:30,4,103.42,103.43,103.41,103.43,14274
20010901|2001-09-04 08:00,4,103.43,103.44,103.42,103.42,8128
20010901|2001-09-04 08:30,4,103.42,103.43,103.41,103.42,16789
20010901|2001-09-04 09:00,4,103.42,103.43,103.31,103.36,75774
20010901|2001-09-04 09:30,4,103.36,103.36,103.25,103.26,52811
20010901|2001-09-04 10:00,4,103.27,103.28,103.21,103.22,56841
20010901|2001-09-04 10:30,4,103.22,103.24,103.21,103.24,22370
20010901|2001-09-04 11:00,4,103.24,103.24,103.22,103.22,9957
20010901|2001-09-04 11:30,4,103.22,103.22,103.17,103.18,14314
20010901|2001-09-05 01:00,5,103.22,103.25,103.19,103.23,13778
20010901|2001-09-05 01:30,5,103.22,103.24,103.2,103.22,12069
20010901|2001-09-05 02:00,5,103.22,103.26,103.22,103.25,14416
20010901|2001-09-05 02:30,5,103.25,103.25,103.23,103.24,15716
20010901|2001-09-05 03:00,5,103.23,103.25,103.22,103.23,16337
20010901|2001-09-05 03:30,5,103.22,103.23,103.21,103.23,19894
20010901|2001-09-05 04:00,5,103.23,103.23,103.2,103.22,12764
20010901|2001-09-05 04:30,5,103.22,103.23,103.22,103.23,5394
20010901|2001-09-05 05:00,5,103.23,103.24,103.22,103.23,8337
20010901|2001-09-05 05:30,5,103.23,103.24,103.23,103.24,4319
20010901|2001-09-05 06:00,5,103.24,103.25,103.23,103.24,10384
20010901|2001-09-05 06:30,5,103.23,103.24,103.23,103.24,4080
20010901|2001-09-05 07:00,5,103.23,103.24,103.22,103.23,9500
20010901|2001-09-05 07:30,5,103.23,103.25,103.23,103.24,10191
20010901|2001-09-05 08:00,5,103.24,103.25,103.22,103.23,18189
20010901|2001-09-05 08:30,5,103.23,103.24,103.18,103.19,23960
20010901|2001-09-05 09:00,5,103.19,103.22,103.19,103.21,14583
20010901|2001-09-05 09:30,5,103.2,103.22,103.19,103.21,13063
20010901|2001-09-05 10:00,5,103.21,103.22,103.19,103.22,4755
20010901|2001-09-05 10:30,5,103.21,103.23,103.2,103.22,9517
20010901|2001-09-05 11:00,5,103.22,103.23,103.22,103.22,659
20010901|2001-09-05 11:30,5,103.23,103.24,103.22,103.24,2341
20010901|2001-09-06 01:00,6,103.21,103.23,103.2,103.21,6841
20010901|2001-09-06 01:30,6,103.21,103.21,103.19,103.21,9282
20010901|2001-09-06 02:00,6,103.21,103.21,103.19,103.19,5963
20010901|2001-09-06 02:30,6,103.19,103.2,103.16,103.19,7246
20010901|2001-09-06 03:00,6,103.19,103.24,103.19,103.23,8273
20010901|2001-09-06 03:30,6,103.24,103.25,103.24,103.25,3261
20010901|2001-09-06 04:00,6,103.24,103.28,103.24,103.28,1671
20010901|2001-09-06 04:30,6,103.28,103.32,103.27,103.32,2827
20010901|2001-09-06 05:00,6,103.32,103.32,103.3,103.32,3225
20011201|2001-06-05 09:00,5,102.94,102.94,102.94,102.94,50
20011201|2001-06-05 10:00,5,103,103,103,103,25
20011201|2001-06-07 09:30,7,102.9,102.9,102.9,102.9,40
20011201|2001-06-07 10:00,7,102.88,102.88,102.88,102.88,40
20011201|2001-06-18 10:30,18,102.97,102.97,102.97,102.97,360
20011201|2001-06-19 04:00,19,102.95,102.95,102.95,102.95,272
20011201|2001-06-19 11:30,19,102.95,102.95,102.95,102.95,1473
20011201|2001-06-26 03:00,26,103.12,103.12,103.12,103.12,355
20011201|2001-06-26 10:00,26,103.11,103.11,103.08,103.08,3088
20011201|2001-06-26 11:30,26,103.08,103.08,103.08,103.08,252
20011201|2001-06-27 08:30,27,103.08,103.08,103.08,103.08,199
20011201|2001-06-28 05:30,28,103.13,103.13,103.13,103.13,500
20011201|2001-06-28 07:00,28,103.12,103.12,103.12,103.12,250
20011201|2001-06-28 08:30,28,103.08,103.08,103.08,103.08,250
20011201|2001-06-28 10:00,28,103.07,103.07,103.07,103.07,550
20011201|2001-06-28 11:30,28,103.07,103.07,103.07,103.07,51
20011201|2001-06-29 03:30,29,102.9,102.9,102.9,102.9,1136
20011201|2001-06-29 08:00,29,102.92,102.92,102.92,102.92,995
20011201|2001-06-29 11:30,29,102.92,102.92,102.92,102.92,824
20011201|2001-07-02 09:30,2,102.96,102.96,102.96,102.96,546
20011201|2001-07-02 11:30,2,102.96,102.96,102.96,102.96,50
20011201|2001-07-03 10:00,3,102.83,102.84,102.83,102.84,1386
20011201|2001-07-04 05:30,4,102.81,102.81,102.81,102.81,115
20011201|2001-07-04 11:30,4,102.81,102.81,102.81,102.81,220
20011201|2001-07-06 07:00,6,102.78,102.78,102.78,102.78,361
20011201|2001-07-06 11:00,6,102.86,102.86,102.86,102.86,101
20011201|2001-07-10 05:00,10,102.83,102.83,102.83,102.83,150
20011201|2001-07-10 05:30,10,102.83,102.83,102.83,102.83,40
20011201|2001-07-10 11:00,10,102.89,102.89,102.89,102.89,351
20011201|2001-07-10 11:30,10,102.89,102.89,102.89,102.89,1650
20011201|2001-07-11 07:00,11,102.97,102.98,102.97,102.98,1125
20011201|2001-07-11 07:30,11,102.98,102.98,102.98,102.98,175
20011201|2001-07-11 11:30,11,102.98,102.98,102.98,102.98,660
20011201|2001-07-13 11:00,13,102.9,102.9,102.9,102.9,501
20011201|2001-07-16 08:30,16,102.94,102.94,102.94,102.94,369
20011201|2001-07-16 09:00,16,102.94,102.94,102.94,102.94,1100
20011201|2001-07-16 09:30,16,102.94,102.94,102.94,102.94,475
20011201|2001-07-17 11:00,17,102.93,102.93,102.93,102.93,839
20011201|2001-07-18 05:00,18,102.93,102.93,102.93,102.93,1
20011201|2001-07-18 05:30,18,102.94,102.94,102.94,102.94,100
20011201|2001-07-18 11:30,18,102.94,102.94,102.94,102.94,1825
20011201|2001-07-19 06:30,19,103,103,103,103,1001
20011201|2001-07-19 09:00,19,102.95,102.95,102.95,102.95,111
20011201|2001-07-19 11:30,19,102.95,102.95,102.95,102.95,10
20011201|2001-07-20 02:00,20,103.03,103.03,103.03,103.03,1
20011201|2001-07-20 11:30,20,103.03,103.03,103.03,103.03,550
20011201|2001-07-23 05:30,23,103.09,103.09,103.09,103.09,90
20011201|2001-07-23 11:30,23,103.09,103.09,103.09,103.09,0
20011201|2001-07-24 02:00,24,103.13,103.13,103.13,103.13,8
20011201|2001-07-24 04:30,24,103.12,103.12,103.12,103.12,1
20011201|2001-07-24 05:00,24,103.15,103.15,103.15,103.15,2
20011201|2001-07-24 05:30,24,103.14,103.14,103.14,103.14,7
20011201|2001-07-24 07:00,24,103.16,103.16,103.16,103.16,2180
20011201|2001-07-24 07:30,24,103.16,103.16,103.16,103.16,10
20011201|2001-07-24 08:00,24,103.15,103.15,103.15,103.15,43
20011201|2001-07-25 04:00,25,103.11,103.11,103.11,103.11,1
20011201|2001-07-26 03:30,26,103.06,103.06,103.06,103.06,150
20011201|2001-07-26 04:00,26,103.07,103.07,103.07,103.07,400
20011201|2001-07-26 04:30,26,103.06,103.06,103.06,103.06,350
20011201|2001-07-26 06:00,26,103.04,103.04,103.04,103.04,50
20011201|2001-07-26 10:30,26,103.12,103.12,103.12,103.12,3
20011201|2001-07-26 11:00,26,103.12,103.14,103.12,103.14,372
20011201|2001-07-27 01:30,27,103.15,103.15,103.14,103.14,10
20011201|2001-07-27 03:30,27,103.16,103.16,103.16,103.16,1
20011201|2001-07-27 07:00,27,103.17,103.17,103.17,103.17,500
20011201|2001-07-27 08:30,27,103.22,103.22,103.22,103.22,525
20011201|2001-07-27 09:00,27,103.21,103.21,103.21,103.21,100
20011201|2001-07-27 09:30,27,103.21,103.21,103.21,103.21,100
20011201|2001-07-30 02:30,30,103.21,103.21,103.21,103.21,1
20011201|2001-07-30 07:30,30,103.19,103.19,103.19,103.19,50
20011201|2001-07-30 09:30,30,103.22,103.22,103.22,103.22,400
20011201|2001-07-31 03:30,31,103.24,103.24,103.24,103.24,75
20011201|2001-07-31 04:00,31,103.25,103.25,103.25,103.25,115
20011201|2001-07-31 04:30,31,103.24,103.24,103.24,103.24,1000
20011201|2001-07-31 07:00,31,103.23,103.23,103.23,103.23,440
20011201|2001-07-31 07:30,31,103.23,103.24,103.23,103.24,500
20011201|2001-07-31 08:00,31,103.21,103.21,103.21,103.21,61
20011201|2001-07-31 08:30,31,103.21,103.21,103.21,103.21,14
20011201|2001-07-31 11:00,31,103.25,103.25,103.25,103.25,945
20011201|2001-08-01 02:30,1,103.25,103.25,103.25,103.25,200
20011201|2001-08-01 03:30,1,103.24,103.24,103.24,103.24,2100
20011201|2001-08-01 05:30,1,103.23,103.23,103.23,103.23,200
20011201|2001-08-01 08:00,1,103.25,103.25,103.25,103.25,135
20011201|2001-08-01 08:30,1,103.25,103.25,103.25,103.25,673
20011201|2001-08-01 09:00,1,103.27,103.27,103.26,103.26,107
20011201|2001-08-01 09:30,1,103.25,103.25,103.25,103.25,200
20011201|2001-08-01 10:00,1,103.25,103.25,103.25,103.25,1000
20011201|2001-08-01 11:00,1,103.25,103.26,103.25,103.26,3480
20011201|2001-08-01 11:30,1,103.26,103.26,103.26,103.26,152
20011201|2001-08-02 05:30,2,103.25,103.27,103.25,103.27,1125
20011201|2001-08-02 07:00,2,103.22,103.22,103.22,103.22,300
20011201|2001-08-02 07:30,2,103.2,103.2,103.17,103.18,509
20011201|2001-08-02 08:00,2,103.2,103.2,103.2,103.2,100
20011201|2001-08-02 08:30,2,103.19,103.2,103.19,103.2,1000
20011201|2001-08-02 09:00,2,103.2,103.2,103.2,103.2,1062
20011201|2001-08-02 09:30,2,103.19,103.2,103.19,103.2,985
20011201|2001-08-02 10:00,2,103.2,103.2,103.2,103.2,250
20011201|2001-08-03 04:00,3,103.24,103.24,103.24,103.24,1
20011201|2001-08-03 07:30,3,103.2,103.2,103.2,103.2,600
20011201|2001-08-03 08:30,3,103.21,103.21,103.21,103.21,500
20011201|2001-08-03 09:00,3,103.25,103.25,103.25,103.25,50
20011201|2001-08-03 10:30,3,103.3,103.3,103.3,103.3,200
20011201|2001-08-06 02:00,6,103.28,103.29,103.28,103.29,1000
20011201|2001-08-06 03:00,6,103.29,103.29,103.29,103.29,500
20011201|2001-08-06 03:30,6,103.3,103.3,103.3,103.3,500
20011201|2001-08-06 04:00,6,103.3,103.3,103.3,103.3,37
20011201|2001-08-06 04:30,6,103.29,103.29,103.29,103.29,63
20011201|2001-08-06 06:30,6,103.31,103.31,103.31,103.31,60
20011201|2001-08-06 08:00,6,103.3,103.3,103.29,103.29,740
20011201|2001-08-06 08:30,6,103.29,103.29,103.29,103.29,300
20011201|2001-08-06 09:00,6,103.29,103.3,103.29,103.3,3200
20011201|2001-08-06 09:30,6,103.3,103.3,103.3,103.3,66
20011201|2001-08-06 11:30,6,103.3,103.31,103.3,103.31,206
20011201|2001-08-07 01:30,7,103.31,103.32,103.31,103.32,540
20011201|2001-08-07 02:00,7,103.31,103.31,103.31,103.31,577
20011201|2001-08-07 02:30,7,103.31,103.31,103.28,103.28,1501
20011201|2001-08-07 03:00,7,103.3,103.3,103.3,103.3,554
20011201|2001-08-07 05:00,7,103.3,103.3,103.3,103.3,400
20011201|2001-08-07 08:00,7,103.27,103.27,103.27,103.27,300
20011201|2001-08-07 09:30,7,103.25,103.25,103.25,103.25,250
20011201|2001-08-07 10:00,7,103.26,103.26,103.26,103.26,250
20011201|2001-08-07 11:00,7,103.26,103.26,103.26,103.26,647
20011201|2001-08-07 11:30,7,103.25,103.25,103.24,103.25,543
20011201|2001-08-08 02:00,8,103.24,103.24,103.24,103.24,500
20011201|2001-08-08 03:30,8,103.22,103.22,103.22,103.22,100
20011201|2001-08-08 08:00,8,103.26,103.26,103.26,103.26,1
20011201|2001-08-08 09:30,8,103.25,103.25,103.25,103.25,46
20011201|2001-08-08 10:00,8,103.24,103.24,103.24,103.24,320
20011201|2001-08-08 12:00,8,103.26,103.26,103.26,103.26,60
20011201|2001-08-09 02:00,9,103.34,103.34,103.34,103.34,250
20011201|2001-08-09 02:30,9,103.34,103.34,103.34,103.34,50
20011201|2001-08-09 03:00,9,103.38,103.38,103.38,103.38,250
20011201|2001-08-09 03:30,9,103.4,103.4,103.4,103.4,200
20011201|2001-08-09 04:30,9,103.38,103.39,103.38,103.39,750
20011201|2001-08-09 05:00,9,103.38,103.38,103.38,103.38,500
20011201|2001-08-09 06:00,9,103.4,103.4,103.4,103.4,500
20011201|2001-08-09 07:30,9,103.41,103.42,103.41,103.42,65
20011201|2001-08-09 09:30,9,103.42,103.42,103.42,103.42,500
20011201|2001-08-10 01:00,10,103.42,103.42,103.42,103.42,1
20011201|2001-08-10 01:30,10,103.44,103.44,103.44,103.44,250
20011201|2001-08-10 04:30,10,103.43,103.43,103.43,103.43,113
20011201|2001-08-10 06:30,10,103.44,103.45,103.44,103.45,1477
20011201|2001-08-10 07:00,10,103.46,103.46,103.46,103.46,1930
20011201|2001-08-10 07:30,10,103.48,103.48,103.47,103.47,1108
20011201|2001-08-10 08:30,10,103.47,103.47,103.45,103.47,3283
20011201|2001-08-10 09:00,10,103.47,103.49,103.47,103.49,2560
20011201|2001-08-10 09:30,10,103.48,103.5,103.48,103.5,735
20011201|2001-08-10 10:00,10,103.5,103.5,103.49,103.49,1365
20011201|2001-08-10 10:30,10,103.5,103.5,103.49,103.49,1266
20011201|2001-08-10 11:00,10,103.49,103.5,103.49,103.5,1437
20011201|2001-08-10 11:30,10,103.5,103.5,103.48,103.48,84
20011201|2001-08-13 03:30,13,103.47,103.47,103.47,103.47,100
20011201|2001-08-13 04:00,13,103.47,103.47,103.47,103.47,50
20011201|2001-08-13 05:00,13,103.45,103.45,103.45,103.45,5
20011201|2001-08-13 05:30,13,103.46,103.46,103.46,103.46,340
20011201|2001-08-13 06:00,13,103.46,103.46,103.46,103.46,9
20011201|2001-08-13 06:30,13,103.46,103.46,103.46,103.46,231
20011201|2001-08-13 07:30,13,103.47,103.47,103.47,103.47,34
20011201|2001-08-13 08:00,13,103.49,103.49,103.49,103.49,800
20011201|2001-08-13 09:00,13,103.49,103.49,103.49,103.49,108
20011201|2001-08-13 09:30,13,103.5,103.5,103.5,103.5,200
20011201|2001-08-13 11:00,13,103.5,103.5,103.5,103.5,25
20011201|2001-08-13 11:30,13,103.49,103.49,103.49,103.49,625
20011201|2001-08-14 01:30,14,103.47,103.47,103.46,103.47,785
20011201|2001-08-14 02:00,14,103.45,103.45,103.45,103.45,700
20011201|2001-08-14 02:30,14,103.45,103.45,103.45,103.45,1100
20011201|2001-08-14 03:00,14,103.45,103.45,103.45,103.45,889
20011201|2001-08-14 03:30,14,103.45,103.46,103.45,103.46,182
20011201|2001-08-14 04:00,14,103.44,103.45,103.44,103.45,201
20011201|2001-08-14 04:30,14,103.46,103.46,103.45,103.45,949
20011201|2001-08-14 05:30,14,103.45,103.45,103.45,103.45,200
20011201|2001-08-14 06:00,14,103.44,103.44,103.44,103.44,205
20011201|2001-08-14 06:30,14,103.45,103.45,103.45,103.45,200
20011201|2001-08-14 07:00,14,103.45,103.46,103.44,103.44,819
20011201|2001-08-14 07:30,14,103.44,103.46,103.44,103.46,1015
20011201|2001-08-14 08:00,14,103.44,103.44,103.4,103.4,150
20011201|2001-08-14 08:30,14,103.41,103.41,103.41,103.41,100
20011201|2001-08-14 09:30,14,103.43,103.43,103.43,103.43,500
20011201|2001-08-14 10:30,14,103.45,103.45,103.45,103.45,100
20011201|2001-08-15 06:00,15,103.47,103.47,103.47,103.47,8
20011201|2001-08-15 08:00,15,103.47,103.47,103.47,103.47,100
20011201|2001-08-15 09:00,15,103.47,103.47,103.47,103.47,500
20011201|2001-08-15 09:30,15,103.48,103.48,103.48,103.48,300
20011201|2001-08-15 10:00,15,103.49,103.49,103.47,103.47,370
20011201|2001-08-15 10:30,15,103.48,103.48,103.48,103.48,500
20011201|2001-08-16 01:00,16,103.51,103.51,103.51,103.51,1370
20011201|2001-08-16 01:30,16,103.49,103.51,103.49,103.51,1000
20011201|2001-08-16 02:00,16,103.52,103.53,103.52,103.52,650
20011201|2001-08-16 02:30,16,103.52,103.52,103.52,103.52,500
20011201|2001-08-16 03:00,16,103.51,103.51,103.51,103.51,684
20011201|2001-08-16 03:30,16,103.51,103.51,103.51,103.51,191
20011201|2001-08-16 04:00,16,103.51,103.51,103.48,103.49,1500
20011201|2001-08-16 06:00,16,103.5,103.5,103.5,103.5,19
20011201|2001-08-16 07:30,16,103.46,103.46,103.46,103.46,10
20011201|2001-08-16 08:30,16,103.49,103.49,103.49,103.49,125
20011201|2001-08-16 09:00,16,103.47,103.47,103.47,103.47,125
20011201|2001-08-16 10:30,16,103.48,103.48,103.48,103.48,30
20011201|2001-08-16 11:00,16,103.52,103.52,103.52,103.52,100
20011201|2001-08-17 01:30,17,103.51,103.51,103.49,103.49,70
20011201|2001-08-17 03:00,17,103.48,103.48,103.48,103.48,30
20011201|2001-08-17 03:30,17,103.49,103.49,103.49,103.49,20
20011201|2001-08-17 05:30,17,103.54,103.54,103.54,103.54,540
20011201|2001-08-17 07:00,17,103.56,103.57,103.56,103.57,1582
20011201|2001-08-17 07:30,17,103.57,103.59,103.57,103.59,740
20011201|2001-08-17 08:00,17,103.58,103.58,103.58,103.58,500
20011201|2001-08-17 08:30,17,103.59,103.59,103.59,103.59,200
20011201|2001-08-17 09:00,17,103.58,103.59,103.58,103.59,701
20011201|2001-08-17 09:30,17,103.6,103.6,103.6,103.6,695
20011201|2001-08-17 10:00,17,103.58,103.58,103.58,103.58,200
20011201|2001-08-17 11:00,17,103.59,103.59,103.59,103.59,3
20011201|2001-08-20 02:00,20,103.59,103.59,103.59,103.59,100
20011201|2001-08-20 02:30,20,103.58,103.58,103.58,103.58,29
20011201|2001-08-20 03:30,20,103.59,103.59,103.59,103.59,965
20011201|2001-08-20 04:00,20,103.59,103.59,103.59,103.59,260
20011201|2001-08-20 04:30,20,103.59,103.6,103.59,103.6,2277
20011201|2001-08-20 05:30,20,103.58,103.58,103.58,103.58,50
20011201|2001-08-20 06:00,20,103.59,103.59,103.59,103.59,88
20011201|2001-08-20 06:30,20,103.58,103.59,103.58,103.59,17
20011201|2001-08-20 07:30,20,103.59,103.59,103.59,103.59,2227
20011201|2001-08-20 08:00,20,103.59,103.59,103.59,103.59,3531
20011201|2001-08-20 09:00,20,103.59,103.59,103.57,103.57,1058
20011201|2001-08-20 09:30,20,103.57,103.57,103.55,103.55,2504
20011201|2001-08-20 10:00,20,103.57,103.59,103.57,103.59,533
20011201|2001-08-21 02:30,21,103.56,103.56,103.56,103.56,166
20011201|2001-08-21 03:30,21,103.56,103.56,103.56,103.56,50
20011201|2001-08-21 04:00,21,103.56,103.56,103.55,103.55,1501
20011201|2001-08-21 05:30,21,103.56,103.57,103.56,103.57,288
20011201|2001-08-21 06:00,21,103.55,103.55,103.55,103.55,155
20011201|2001-08-21 06:30,21,103.56,103.56,103.56,103.56,2047
20011201|2001-08-21 07:00,21,103.55,103.56,103.55,103.56,8
20011201|2001-08-21 07:30,21,103.55,103.56,103.55,103.56,5915
20011201|2001-08-21 08:00,21,103.56,103.56,103.54,103.56,2016
20011201|2001-08-21 08:30,21,103.54,103.54,103.54,103.54,116
20011201|2001-08-21 09:00,21,103.54,103.54,103.54,103.54,1156
20011201|2001-08-21 10:00,21,103.53,103.53,103.53,103.53,11
20011201|2001-08-22 01:00,22,103.6,103.6,103.6,103.6,1
20011201|2001-08-22 02:00,22,103.61,103.63,103.61,103.62,1191
20011201|2001-08-22 02:30,22,103.61,103.62,103.61,103.62,1050
20011201|2001-08-22 03:00,22,103.58,103.58,103.56,103.56,1345
20011201|2001-08-22 03:30,22,103.54,103.54,103.54,103.54,25
20011201|2001-08-22 04:00,22,103.51,103.51,103.5,103.5,1030
20011201|2001-08-22 04:30,22,103.5,103.53,103.5,103.51,26
20011201|2001-08-22 05:00,22,103.51,103.51,103.51,103.51,1003
20011201|2001-08-22 06:00,22,103.51,103.51,103.5,103.5,283
20011201|2001-08-22 06:30,22,103.51,103.52,103.5,103.52,251
20011201|2001-08-22 07:00,22,103.51,103.51,103.5,103.5,1232
20011201|2001-08-22 07:30,22,103.48,103.48,103.46,103.46,54
20011201|2001-08-22 08:00,22,103.47,103.48,103.46,103.46,140
20011201|2001-08-22 08:30,22,103.48,103.49,103.47,103.48,1351
20011201|2001-08-22 09:00,22,103.47,103.5,103.47,103.5,151
20011201|2001-08-22 09:30,22,103.5,103.5,103.5,103.5,1130
20011201|2001-08-23 09:30,23,103.5,103.5,103.5,103.5,2717
20011201|2001-08-23 10:00,23,103.49,103.49,103.48,103.48,1912
20011201|2001-08-23 10:30,23,103.48,103.48,103.48,103.48,55
20011201|2001-08-23 11:00,23,103.49,103.49,103.49,103.49,48
20011201|2001-08-23 11:30,23,103.48,103.48,103.48,103.48,434
20011201|2001-08-24 01:30,24,103.48,103.48,103.48,103.48,1
20011201|2001-08-24 02:30,24,103.42,103.42,103.42,103.42,1000
20011201|2001-08-24 03:00,24,103.41,103.41,103.41,103.41,63
20011201|2001-08-24 04:00,24,103.41,103.41,103.4,103.4,300
20011201|2001-08-24 04:30,24,103.41,103.41,103.41,103.41,190
20011201|2001-08-24 05:00,24,103.42,103.42,103.42,103.42,54
20011201|2001-08-24 05:30,24,103.42,103.43,103.42,103.42,3431
20011201|2001-08-24 06:00,24,103.42,103.42,103.41,103.41,6
20011201|2001-08-24 06:30,24,103.41,103.41,103.41,103.41,400
20011201|2001-08-24 07:00,24,103.42,103.42,103.42,103.42,300
20011201|2001-08-24 07:30,24,103.42,103.42,103.41,103.41,170
20011201|2001-08-24 08:00,24,103.42,103.42,103.41,103.41,1678
20011201|2001-08-24 08:30,24,103.42,103.42,103.42,103.42,850
20011201|2001-08-24 09:00,24,103.41,103.41,103.4,103.41,170
20011201|2001-08-24 09:30,24,103.39,103.39,103.38,103.39,637
20011201|2001-08-24 10:30,24,103.4,103.4,103.39,103.4,203
20011201|2001-08-24 11:00,24,103.4,103.4,103.4,103.4,300
20011201|2001-08-24 11:30,24,103.4,103.4,103.4,103.4,200
20011201|2001-08-27 01:30,27,103.4,103.4,103.4,103.4,60
20011201|2001-08-27 02:00,27,103.39,103.39,103.39,103.39,570
20011201|2001-08-27 02:30,27,103.39,103.39,103.38,103.38,288
20011201|2001-08-27 03:00,27,103.35,103.35,103.35,103.35,1520
20011201|2001-08-27 03:30,27,103.35,103.35,103.35,103.35,275
20011201|2001-08-27 04:00,27,103.36,103.36,103.36,103.36,100
20011201|2001-08-27 04:30,27,103.35,103.35,103.35,103.35,250
20011201|2001-08-27 05:00,27,103.36,103.36,103.36,103.36,1067
20011201|2001-08-27 06:00,27,103.35,103.35,103.35,103.35,500
20011201|2001-08-27 07:30,27,103.37,103.38,103.37,103.38,115
20011201|2001-08-27 08:00,27,103.38,103.38,103.38,103.38,75
20011201|2001-08-27 08:30,27,103.39,103.39,103.38,103.39,333
20011201|2001-08-27 10:30,27,103.4,103.4,103.4,103.4,50
20011201|2001-08-27 11:30,27,103.4,103.4,103.4,103.4,125
20011201|2001-08-28 01:00,28,103.41,103.41,103.41,103.41,1
20011201|2001-08-28 01:30,28,103.43,103.43,103.43,103.43,700
20011201|2001-08-28 02:00,28,103.41,103.41,103.39,103.39,259
20011201|2001-08-28 03:00,28,103.4,103.46,103.4,103.46,1495
20011201|2001-08-28 03:30,28,103.46,103.46,103.46,103.46,522
20011201|2001-08-28 04:00,28,103.47,103.47,103.46,103.46,1151
20011201|2001-08-28 04:30,28,103.46,103.47,103.46,103.47,1275
20011201|2001-08-28 05:00,28,103.47,103.47,103.47,103.47,1113
20011201|2001-08-28 05:30,28,103.47,103.47,103.46,103.46,1510
20011201|2001-08-28 06:00,28,103.47,103.47,103.47,103.47,295
20011201|2001-08-28 06:30,28,103.48,103.48,103.48,103.48,361
20011201|2001-08-28 07:00,28,103.47,103.48,103.47,103.48,575
20011201|2001-08-28 07:30,28,103.47,103.47,103.47,103.47,122
20011201|2001-08-28 08:00,28,103.47,103.48,103.47,103.48,770
20011201|2001-08-28 08:30,28,103.47,103.48,103.47,103.48,840
20011201|2001-08-28 09:00,28,103.52,103.53,103.51,103.53,2722
20011201|2001-08-28 09:30,28,103.52,103.53,103.52,103.52,2866
20011201|2001-08-28 10:00,28,103.53,103.54,103.53,103.54,1762
20011201|2001-08-28 10:30,28,103.54,103.54,103.54,103.54,899
20011201|2001-08-28 11:00,28,103.54,103.54,103.54,103.54,50
20011201|2001-08-28 11:30,28,103.53,103.53,103.53,103.53,44
20011201|2001-08-29 01:00,29,103.57,103.59,103.57,103.59,3900
20011201|2001-08-29 01:30,29,103.58,103.58,103.58,103.58,1575
20011201|2001-08-29 02:00,29,103.57,103.57,103.57,103.57,2204
20011201|2001-08-29 02:30,29,103.58,103.58,103.57,103.57,60
20011201|2001-08-29 03:00,29,103.57,103.57,103.56,103.56,1038
20011201|2001-08-29 03:30,29,103.56,103.56,103.54,103.54,1664
20011201|2001-08-29 04:00,29,103.53,103.54,103.49,103.51,5317
20011201|2001-08-29 04:30,29,103.52,103.52,103.51,103.52,1330
20011201|2001-08-29 05:30,29,103.53,103.53,103.53,103.53,227
20011201|2001-08-29 06:00,29,103.54,103.54,103.54,103.54,137
20011201|2001-08-29 06:30,29,103.54,103.54,103.54,103.54,13
20011201|2001-08-29 07:00,29,103.54,103.54,103.51,103.51,712
20011201|2001-08-29 07:30,29,103.52,103.54,103.52,103.53,803
20011201|2001-08-29 08:00,29,103.5,103.5,103.5,103.5,25
20011201|2001-08-29 08:30,29,103.51,103.52,103.51,103.52,1848
20011201|2001-08-29 09:00,29,103.53,103.55,103.52,103.55,4050
20011201|2001-08-29 09:30,29,103.54,103.54,103.54,103.54,854
20011201|2001-08-29 10:00,29,103.53,103.53,103.51,103.52,2193
20011201|2001-08-29 10:30,29,103.52,103.52,103.52,103.52,360
20011201|2001-08-29 11:00,29,103.52,103.52,103.52,103.52,850
20011201|2001-08-29 11:30,29,103.51,103.52,103.51,103.52,492
20011201|2001-08-30 01:00,30,103.53,103.54,103.53,103.54,90
20011201|2001-08-30 01:30,30,103.54,103.54,103.54,103.54,444
20011201|2001-08-30 02:00,30,103.52,103.52,103.48,103.5,1650
20011201|2001-08-30 02:30,30,103.51,103.52,103.5,103.51,3738
20011201|2001-08-30 03:00,30,103.51,103.51,103.49,103.49,843
20011201|2001-08-30 03:30,30,103.48,103.49,103.48,103.49,280
20011201|2001-08-30 04:00,30,103.49,103.49,103.48,103.48,1324
20011201|2001-08-30 04:30,30,103.48,103.49,103.48,103.49,3671
20011201|2001-08-30 05:00,30,103.49,103.5,103.49,103.5,528
20011201|2001-08-30 05:30,30,103.5,103.5,103.49,103.49,1547
20011201|2001-08-30 06:00,30,103.49,103.5,103.48,103.48,617
20011201|2001-08-30 06:30,30,103.48,103.62,103.47,103.56,7219
20011201|2001-08-30 07:00,30,103.56,103.57,103.55,103.56,7050
20011201|2001-08-30 07:30,30,103.58,103.66,103.58,103.65,33253
20011201|2001-08-30 08:00,30,103.65,103.66,103.63,103.64,3706
20011201|2001-08-30 08:30,30,103.65,103.66,103.64,103.64,14550
20011201|2001-08-30 09:00,30,103.65,103.66,103.65,103.65,1439
20011201|2001-08-30 09:30,30,103.66,103.67,103.65,103.67,14045
20011201|2001-08-30 10:00,30,103.68,103.69,103.67,103.69,5309
20011201|2001-08-30 10:30,30,103.69,103.7,103.67,103.67,12040
20011201|2001-08-30 11:00,30,103.67,103.67,103.67,103.67,652
20011201|2001-08-30 11:30,30,103.67,103.68,103.67,103.68,862
20011201|2001-08-31 01:00,31,103.69,103.7,103.68,103.68,597
20011201|2001-08-31 01:30,31,103.69,103.71,103.69,103.71,2701
20011201|2001-08-31 02:00,31,103.7,103.71,103.7,103.71,1837
20011201|2001-08-31 02:30,31,103.72,103.73,103.7,103.71,3565
20011201|2001-08-31 03:00,31,103.71,103.72,103.69,103.69,4125
20011201|2001-08-31 03:30,31,103.69,103.69,103.68,103.69,1385
20011201|2001-08-31 04:00,31,103.68,103.68,103.67,103.67,1251
20011201|2001-08-31 04:30,31,103.67,103.67,103.67,103.67,200
20011201|2001-08-31 05:00,31,103.68,103.69,103.68,103.69,1334
20011201|2001-08-31 05:30,31,103.69,103.69,103.68,103.68,620
20011201|2001-08-31 06:00,31,103.69,103.7,103.69,103.7,1511
20011201|2001-08-31 06:30,31,103.69,103.69,103.68,103.68,191
20011201|2001-08-31 07:00,31,103.69,103.69,103.67,103.67,2659
20011201|2001-08-31 07:30,31,103.68,103.68,103.68,103.68,536
20011201|2001-08-31 08:00,31,103.67,103.68,103.67,103.67,1326
20011201|2001-08-31 08:30,31,103.67,103.7,103.65,103.65,4328
20011201|2001-08-31 09:00,31,103.65,103.65,103.63,103.64,5809
20011201|2001-08-31 09:30,31,103.65,103.66,103.65,103.66,1352
20011201|2001-08-31 10:00,31,103.68,103.68,103.65,103.65,2753
20011201|2001-08-31 10:30,31,103.63,103.66,103.63,103.66,562
20011201|2001-08-31 11:00,31,103.66,103.66,103.65,103.66,1320
20011201|2001-08-31 11:30,31,103.65,103.67,103.65,103.67,1699
20011201|2001-09-03 01:00,3,103.64,103.69,103.64,103.67,1636
20011201|2001-09-03 01:30,3,103.67,103.68,103.67,103.68,2874
20011201|2001-09-03 02:00,3,103.69,103.7,103.69,103.7,6010
20011201|2001-09-03 02:30,3,103.7,103.7,103.7,103.7,5917
20011201|2001-09-03 03:00,3,103.7,103.7,103.7,103.7,2283
20011201|2001-09-03 03:30,3,103.7,103.71,103.7,103.7,3235
20011201|2001-09-03 04:00,3,103.7,103.7,103.7,103.7,3853
20011201|2001-09-03 04:30,3,103.7,103.7,103.7,103.7,79
20011201|2001-09-03 05:00,3,103.71,103.71,103.71,103.71,758
20011201|2001-09-03 05:30,3,103.71,103.71,103.71,103.71,422
20011201|2001-09-03 06:00,3,103.72,103.72,103.72,103.72,50
20011201|2001-09-03 06:30,3,103.71,103.72,103.7,103.71,908
20011201|2001-09-03 07:00,3,103.7,103.7,103.7,103.7,1321
20011201|2001-09-03 07:30,3,103.7,103.7,103.69,103.7,1136
20011201|2001-09-03 08:00,3,103.7,103.7,103.69,103.7,556
20011201|2001-09-03 08:30,3,103.7,103.7,103.69,103.7,629
20011201|2001-09-03 09:00,3,103.7,103.7,103.7,103.7,135
20011201|2001-09-03 09:30,3,103.69,103.7,103.69,103.69,837
20011201|2001-09-03 10:00,3,103.69,103.69,103.69,103.69,129
20011201|2001-09-03 10:30,3,103.69,103.69,103.69,103.69,25
20011201|2001-09-03 11:00,3,103.69,103.69,103.69,103.69,632
20011201|2001-09-03 11:30,3,103.69,103.69,103.68,103.69,2700
20011201|2001-09-04 01:00,4,103.65,103.66,103.64,103.65,10212
20011201|2001-09-04 01:30,4,103.64,103.65,103.6,103.63,9353
20011201|2001-09-04 02:00,4,103.62,103.64,103.62,103.62,8056
20011201|2001-09-04 02:30,4,103.63,103.63,103.61,103.63,5829
20011201|2001-09-04 03:00,4,103.63,103.63,103.62,103.62,2531
20011201|2001-09-04 03:30,4,103.62,103.65,103.62,103.64,17944
20011201|2001-09-04 04:00,4,103.64,103.64,103.63,103.63,4385
20011201|2001-09-04 04:30,4,103.64,103.64,103.63,103.63,4880
20011201|2001-09-04 05:00,4,103.63,103.64,103.62,103.64,2557
20011201|2001-09-04 05:30,4,103.65,103.65,103.64,103.64,2234
20011201|2001-09-04 06:00,4,103.63,103.63,103.61,103.62,3059
20011201|2001-09-04 06:30,4,103.61,103.64,103.6,103.62,9875
20011201|2001-09-04 07:00,4,103.63,103.64,103.62,103.62,9227
20011201|2001-09-04 07:30,4,103.63,103.65,103.63,103.64,6358
20011201|2001-09-04 08:00,4,103.65,103.66,103.63,103.63,4073
20011201|2001-09-04 08:30,4,103.64,103.64,103.63,103.63,7005
20011201|2001-09-04 09:00,4,103.64,103.64,103.51,103.57,37805
20011201|2001-09-04 09:30,4,103.57,103.57,103.45,103.45,22003
20011201|2001-09-04 10:00,4,103.46,103.46,103.39,103.39,30518
20011201|2001-09-04 10:30,4,103.39,103.41,103.39,103.4,16912
20011201|2001-09-04 11:00,4,103.4,103.4,103.38,103.38,6082
20011201|2001-09-04 11:30,4,103.31,103.37,103.3,103.33,11522
20011201|2001-09-05 01:00,5,103.37,103.39,103.33,103.35,9889
20011201|2001-09-05 01:30,5,103.36,103.38,103.36,103.36,9598
20011201|2001-09-05 02:00,5,103.36,103.41,103.36,103.41,14988
20011201|2001-09-05 02:30,5,103.4,103.41,103.38,103.38,11667
20011201|2001-09-05 03:00,5,103.38,103.39,103.37,103.37,15791
20011201|2001-09-05 03:30,5,103.36,103.38,103.35,103.37,18016
20011201|2001-09-05 04:00,5,103.38,103.39,103.37,103.38,11625
20011201|2001-09-05 04:30,5,103.38,103.4,103.38,103.38,13506
20011201|2001-09-05 05:00,5,103.39,103.4,103.38,103.4,9345
20011201|2001-09-05 05:30,5,103.39,103.41,103.39,103.4,6755
20011201|2001-09-05 06:00,5,103.41,103.41,103.39,103.41,10292
20011201|2001-09-05 06:30,5,103.4,103.4,103.39,103.39,6219
20011201|2001-09-05 07:00,5,103.4,103.4,103.38,103.38,9254
20011201|2001-09-05 07:30,5,103.38,103.4,103.38,103.39,11203
20011201|2001-09-05 08:00,5,103.39,103.4,103.37,103.38,21658
20011201|2001-09-05 08:30,5,103.38,103.4,103.34,103.34,35148
20011201|2001-09-05 09:00,5,103.34,103.37,103.34,103.36,15307
20011201|2001-09-05 09:30,5,103.36,103.38,103.34,103.36,18331
20011201|2001-09-05 10:00,5,103.36,103.38,103.35,103.38,6196
20011201|2001-09-05 10:30,5,103.37,103.38,103.35,103.37,14766
20011201|2001-09-05 11:00,5,103.37,103.38,103.37,103.38,2484
20011201|2001-09-05 11:30,5,103.38,103.39,103.37,103.39,5035
20011201|2001-09-06 01:00,6,103.36,103.37,103.33,103.33,11666
20011201|2001-09-06 01:30,6,103.34,103.34,103.31,103.34,17522
20011201|2001-09-06 02:00,6,103.34,103.34,103.31,103.32,18672
20011201|2001-09-06 02:30,6,103.32,103.33,103.29,103.32,32375
20011201|2001-09-06 03:00,6,103.33,103.36,103.32,103.35,28201
20011201|2001-09-06 03:30,6,103.36,103.39,103.35,103.38,22734
20011201|2001-09-06 04:00,6,103.38,103.43,103.37,103.41,36955
20011201|2001-09-06 04:30,6,103.41,103.44,103.39,103.44,25744
20011201|2001-09-06 05:00,6,103.44,103.45,103.43,103.43,20755
20011201|2001-09-06 05:30,6,103.43,103.45,103.42,103.42,8657
20011201|2001-09-06 06:00,6,103.43,103.44,103.42,103.44,5658
20011201|2001-09-06 06:30,6,103.44,103.45,103.43,103.44,7799
20011201|2001-09-06 07:00,6,103.44,103.46,103.43,103.44,13864
20011201|2001-09-06 07:30,6,103.44,103.46,103.42,103.45,28569
20011201|2001-09-06 08:00,6,103.45,103.46,103.43,103.45,9027
20011201|2001-09-06 08:30,6,103.46,103.47,103.44,103.45,16756
20011201|2001-09-06 09:00,6,103.46,103.52,103.45,103.5,65128
20011201|2001-09-06 09:30,6,103.5,103.51,103.48,103.5,33124
20011201|2001-09-06 10:00,6,103.49,103.52,103.49,103.51,14208
20011201|2001-09-06 10:30,6,103.51,103.54,103.49,103.53,24053
20011201|2001-09-06 11:00,6,103.54,103.54,103.52,103.53,6625
20011201|2001-09-06 11:30,6,103.54,103.56,103.52,103.52,8662
20011201|2001-09-07 01:00,7,103.53,103.56,103.5,103.52,17556
20011201|2001-09-07 01:30,7,103.52,103.53,103.5,103.52,15107
20011201|2001-09-07 02:00,7,103.52,103.54,103.5,103.54,16681
20011201|2001-09-07 02:30,7,103.54,103.57,103.53,103.54,26140
20011201|2001-09-07 03:00,7,103.54,103.55,103.51,103.53,19723
20011201|2001-09-07 03:30,7,103.52,103.53,103.51,103.52,12979
20011201|2001-09-07 04:00,7,103.53,103.54,103.51,103.53,9060
20011201|2001-09-07 04:30,7,103.53,103.56,103.53,103.56,16054
20011201|2001-09-07 05:00,7,103.56,103.57,103.54,103.56,15252
20011201|2001-09-07 05:30,7,103.55,103.56,103.55,103.55,7442
20011201|2001-09-07 06:00,7,103.56,103.56,103.55,103.56,6996
20011201|2001-09-07 06:30,7,103.56,103.57,103.55,103.55,9628
20011201|2001-09-07 07:00,7,103.55,103.63,103.54,103.62,29702
20011201|2001-09-07 07:30,7,103.63,103.69,103.62,103.66,97182
20011201|2001-09-07 08:00,7,103.66,103.68,103.64,103.67,41504
20011201|2001-09-07 08:30,7,103.66,103.68,103.65,103.65,42786
20011201|2001-09-07 09:00,7,103.65,103.66,103.63,103.65,25590
20011201|2001-09-07 09:30,7,103.66,103.67,103.65,103.66,16409
20011201|2001-09-07 10:00,7,103.67,103.68,103.66,103.67,12972
20011201|2001-09-07 10:30,7,103.66,103.68,103.65,103.67,6295
20011201|2001-09-07 11:00,7,103.67,103.68,103.67,103.67,2961
20011201|2001-09-07 11:30,7,103.67,103.68,103.66,103.67,3534
20011201|2001-09-11 01:00,11,103.61,103.63,103.61,103.62,13587
20011201|2001-09-11 01:30,11,103.62,103.63,103.59,103.6,15361
20011201|2001-09-11 02:00,11,103.6,103.61,103.56,103.6,43838
20011201|2001-09-11 02:30,11,103.6,103.6,103.57,103.57,30278
20011201|2001-09-11 03:00,11,103.57,103.57,103.55,103.57,26296
20011201|2001-09-11 03:30,11,103.57,103.58,103.56,103.57,10632
20011201|2001-09-11 04:00,11,103.57,103.58,103.54,103.54,19041
20011201|2001-09-11 04:30,11,103.55,103.57,103.54,103.57,21336
20011201|2001-09-11 05:00,11,103.57,103.58,103.57,103.58,15821
20011201|2001-09-11 05:30,11,103.58,103.59,103.57,103.57,8019
20011201|2001-09-11 06:00,11,103.57,103.58,103.54,103.55,20828
20011201|2001-09-11 06:30,11,103.55,103.58,103.55,103.58,21195
20011201|2001-09-11 07:00,11,103.58,103.58,103.56,103.57,31729
20011201|2001-09-11 07:30,11,103.56,103.61,103.55,103.59,44898
20011201|2001-09-11 08:00,11,103.59,103.77,103.58,103.75,131013
20011201|2001-09-11 08:30,11,103.75,103.95,103.7,103.92,131993
20011201|2001-09-11 09:00,11,103.92,103.98,103.83,103.86,72596
20011201|2001-09-11 09:30,11,103.89,104.12,103.89,104.11,46516
20011201|2001-09-11 10:00,11,104.12,104.24,104.08,104.17,39568
20011201|2001-09-11 10:30,11,104.17,104.3,104.15,104.19,35306
20011201|2001-09-11 11:00,11,104.19,104.21,104.12,104.18,17866
20011201|2001-09-11 11:30,11,104.19,104.28,104.19,104.22,10446
20011201|2001-09-12 01:00,12,104.3,104.44,104.2,104.25,108253
20011201|2001-09-12 01:30,12,104.25,104.39,104.25,104.28,52086
20011201|2001-09-12 02:00,12,104.28,104.35,104.1,104.11,49335
20011201|2001-09-12 02:30,12,104.11,104.18,103.96,104.07,72306
20011201|2001-09-12 03:00,12,104.07,104.11,104.03,104.08,50952
20011201|2001-09-12 03:30,12,104.09,104.11,104,104.1,77398
20011201|2001-09-12 04:00,12,104.11,104.11,104.06,104.1,44455
20011201|2001-09-12 04:30,12,104.1,104.23,104.1,104.18,63429
20011201|2001-09-12 05:00,12,104.18,104.18,104.13,104.18,21357
20011201|2001-09-12 05:30,12,104.17,104.18,104.13,104.14,29425
20011201|2001-09-12 06:00,12,104.14,104.15,104.06,104.09,34987
20011201|2001-09-12 06:30,12,104.08,104.14,104.07,104.11,21690
20011201|2001-09-12 07:00,12,104.12,104.17,104.1,104.15,14229
20011201|2001-09-12 07:30,12,104.15,104.16,104.13,104.14,23195
20011201|2001-09-12 08:00,12,104.15,104.18,104.12,104.13,31810
20011201|2001-09-12 08:30,12,104.13,104.16,104.13,104.13,21372
20011201|2001-09-12 09:00,12,104.13,104.14,104.12,104.12,19246
20011201|2001-09-12 09:30,12,104.12,104.12,104.09,104.1,15371
20011201|2001-09-12 10:00,12,104.1,104.11,104.05,104.07,15221
20011201|2001-09-12 10:30,12,104.07,104.1,104.04,104.06,13974
20011201|2001-09-12 11:00,12,104.06,104.07,104.04,104.05,6439
20011201|2001-09-12 11:30,12,104.05,104.1,104.05,104.1,3614
20011201|2001-09-13 01:00,13,104.1,104.19,104.08,104.14,27601
20011201|2001-09-13 01:30,13,104.14,104.15,104.05,104.08,24993
20011201|2001-09-13 02:00,13,104.07,104.13,104.07,104.11,24678
20011201|2001-09-13 02:30,13,104.11,104.14,104.1,104.1,28219
20011201|2001-09-13 03:00,13,104.1,104.11,104.07,104.07,17904
20011201|2001-09-13 03:30,13,104.07,104.09,104.03,104.04,15241
20011201|2001-09-13 04:00,13,104.04,104.06,104.03,104.05,17736
20011201|2001-09-13 04:30,13,104.04,104.08,104.02,104.06,20725
20011201|2001-09-13 05:00,13,104.06,104.08,104.05,104.07,11248
20011201|2001-09-13 05:30,13,104.06,104.1,104.06,104.09,12768
20011201|2001-09-13 06:00,13,104.08,104.17,104.08,104.1,33702
20011201|2001-09-13 06:30,13,104.09,104.12,104.04,104.09,30556
20011201|2001-09-13 07:00,13,104.09,104.1,104.05,104.07,37672
20011201|2001-09-13 07:30,13,104.07,104.07,104.03,104.04,40214
20011201|2001-09-13 08:00,13,104.05,104.05,103.93,103.95,76598
20011201|2001-09-13 08:30,13,103.95,104.08,103.95,104.03,54686
20011201|2001-09-13 09:00,13,104.03,104.09,104.03,104.08,47198
20011201|2001-09-13 09:30,13,104.08,104.09,104.06,104.07,25330
20011201|2001-09-13 10:00,13,104.07,104.08,104.05,104.07,10770
20011201|2001-09-13 10:30,13,104.07,104.13,104.07,104.12,18873
20011201|2001-09-13 11:00,13,104.12,104.13,104.11,104.12,7261
20011201|2001-09-13 11:30,13,104.12,104.14,104.11,104.14,11807
20011201|2001-09-14 01:00,14,104.16,104.19,104.14,104.15,12981
20011201|2001-09-14 01:30,14,104.14,104.21,104.14,104.19,16440
20011201|2001-09-14 02:00,14,104.19,104.2,104.15,104.17,19653
20011201|2001-09-14 02:30,14,104.17,104.17,104.14,104.15,13252
20011201|2001-09-14 03:00,14,104.16,104.18,104.16,104.17,12876
20011201|2001-09-14 03:30,14,104.17,104.2,104.17,104.2,16211
20011201|2001-09-14 04:00,14,104.19,104.22,104.19,104.21,24673
20011201|2001-09-14 04:30,14,104.2,104.22,104.2,104.21,12402
20011201|2001-09-14 05:00,14,104.21,104.24,104.21,104.23,10998
20011201|2001-09-14 05:30,14,104.23,104.24,104.21,104.23,12096
20011201|2001-09-14 06:00,14,104.22,104.26,104.22,104.26,19213
20011201|2001-09-14 06:30,14,104.26,104.3,104.26,104.27,31537
20011201|2001-09-14 07:00,14,104.28,104.28,104.24,104.26,30686
20011201|2001-09-14 07:30,14,104.26,104.29,104.26,104.26,43296
20011201|2001-09-14 08:00,14,104.27,104.29,104.23,104.25,33305
20011201|2001-09-14 08:30,14,104.25,104.26,104.19,104.21,43703
20011201|2001-09-14 09:00,14,104.2,104.28,104.19,104.26,37684
20011201|2001-09-14 09:30,14,104.25,104.27,104.2,104.26,25141
20011201|2001-09-14 10:00,14,104.27,104.29,104.25,104.26,15964
20011201|2001-09-14 10:30,14,104.28,104.28,104.23,104.23,8201
20011201|2001-09-14 11:00,14,104.24,104.25,104.23,104.24,5712
20011201|2001-09-14 11:30,14,104.24,104.26,104.24,104.25,5386
20011201|2001-09-17 01:00,17,104.26,104.3,104.26,104.29,12312
20011201|2001-09-17 01:30,17,104.29,104.3,104.24,104.24,13363
20011201|2001-09-17 02:00,17,104.24,104.25,104.22,104.24,20488
20011201|2001-09-17 02:30,17,104.24,104.28,104.24,104.26,18451
20011201|2001-09-17 03:00,17,104.26,104.28,104.24,104.24,16944
20011201|2001-09-17 03:30,17,104.24,104.26,104.24,104.24,22799
20011201|2001-09-17 04:00,17,104.24,104.24,104.21,104.22,18142
20011201|2001-09-17 04:30,17,104.22,104.23,104.2,104.21,10199
20011201|2001-09-17 05:00,17,104.21,104.22,104.2,104.21,8411
20011201|2001-09-17 05:30,17,104.21,104.21,104.17,104.19,14332
20011201|2001-09-17 06:00,17,104.19,104.19,104.15,104.16,17574
20011201|2001-09-17 06:30,17,104.16,104.19,104.15,104.18,10314
20011201|2001-09-17 07:00,17,104.17,104.31,104.17,104.21,62400
20011201|2001-09-17 07:30,17,104.2,104.22,104.14,104.18,28347
20011201|2001-09-17 08:00,17,104.19,104.22,104.18,104.21,32139
20011201|2001-09-17 08:30,17,104.21,104.22,104.15,104.2,49491
20011201|2001-09-17 09:00,17,104.2,104.21,104.14,104.15,55685
20011201|2001-09-17 09:30,17,104.15,104.15,104.11,104.13,43225
20011201|2001-09-17 10:00,17,104.13,104.37,104.12,104.3,55215
20011201|2001-09-17 10:30,17,104.3,104.33,104.22,104.3,100276
20011201|2001-09-17 11:00,17,104.29,104.35,104.29,104.33,43390
20011201|2001-09-17 11:30,17,104.33,104.4,104.32,104.38,33460
20011201|2001-09-18 01:00,18,104.4,104.42,104.36,104.37,41569
20011201|2001-09-18 01:30,18,104.37,104.4,104.35,104.4,40371
20011201|2001-09-18 02:00,18,104.4,104.43,104.38,104.39,40537
20011201|2001-09-18 02:30,18,104.39,104.4,104.36,104.36,29869
20011201|2001-09-18 03:00,18,104.37,104.38,104.35,104.36,29076
20011201|2001-09-18 03:30,18,104.36,104.38,104.34,104.36,12673
20011201|2001-09-18 04:00,18,104.36,104.37,104.34,104.35,16937
20011201|2001-09-18 04:30,18,104.35,104.37,104.34,104.36,15072
20011201|2001-09-18 05:00,18,104.36,104.38,104.35,104.36,19735
20011201|2001-09-18 05:30,18,104.36,104.38,104.35,104.38,15782
20011201|2001-09-18 06:00,18,104.38,104.38,104.35,104.36,15746
20011201|2001-09-18 06:30,18,104.37,104.37,104.35,104.36,7515
20011201|2001-09-18 07:00,18,104.37,104.37,104.34,104.35,11197
20011201|2001-09-18 07:30,18,104.34,104.34,104.3,104.33,36864
20011201|2001-09-18 08:00,18,104.33,104.34,104.31,104.31,19002
20011201|2001-09-18 08:30,18,104.32,104.33,104.29,104.31,47762
20011201|2001-09-18 09:00,18,104.3,104.32,104.28,104.29,45518
20011201|2001-09-18 09:30,18,104.28,104.3,104.25,104.25,46863
20011201|2001-09-18 10:00,18,104.26,104.28,104.24,104.26,26497
20011201|2001-09-18 10:30,18,104.26,104.27,104.25,104.27,5944
20011201|2001-09-18 11:00,18,104.27,104.28,104.25,104.25,2801
20011201|2001-09-18 11:30,18,104.26,104.26,104.22,104.23,2614
20011201|2001-09-19 01:00,19,104.23,104.24,104.21,104.22,19657
20011201|2001-09-19 01:30,19,104.23,104.25,104.23,104.25,11709
20011201|2001-09-19 02:00,19,104.25,104.25,104.21,104.22,16368
20011201|2001-09-19 02:30,19,104.23,104.25,104.22,104.25,11305
20011201|2001-09-19 03:00,19,104.24,104.26,104.24,104.25,14121
20011201|2001-09-19 03:30,19,104.25,104.26,104.23,104.23,15443
20011201|2001-09-19 04:00,19,104.24,104.25,104.22,104.23,18480
20011201|2001-09-19 04:30,19,104.23,104.26,104.22,104.25,13837
20011201|2001-09-19 05:00,19,104.25,104.29,104.24,104.29,27447
20011201|2001-09-19 05:30,19,104.29,104.29,104.26,104.28,12909
20011201|2001-09-19 06:00,19,104.27,104.28,104.26,104.28,10458
20011201|2001-09-19 06:30,19,104.27,104.29,104.27,104.29,9196
20011201|2001-09-19 07:00,19,104.28,104.29,104.26,104.28,12145
20011201|2001-09-19 07:30,19,104.28,104.29,104.25,104.26,26313
20011201|2001-09-19 08:00,19,104.26,104.29,104.25,104.28,29530
20011201|2001-09-19 08:30,19,104.28,104.3,104.27,104.28,19245
20011201|2001-09-19 09:00,19,104.27,104.32,104.26,104.31,27109
20011201|2001-09-19 09:30,19,104.31,104.35,104.3,104.32,27257
20011201|2001-09-19 10:00,19,104.33,104.36,104.32,104.32,31216
20011201|2001-09-19 10:30,19,104.33,104.36,104.31,104.36,13914
20011201|2001-09-19 11:00,19,104.36,104.36,104.32,104.34,14492
20011201|2001-09-19 11:30,19,104.34,104.35,104.32,104.32,4731
20011201|2001-09-20 01:00,20,104.31,104.32,104.28,104.29,14767
20011201|2001-09-20 01:30,20,104.3,104.3,104.28,104.3,17908
20011201|2001-09-20 02:00,20,104.29,104.3,104.25,104.3,38196
20011201|2001-09-20 02:30,20,104.29,104.31,104.28,104.3,20419
20011201|2001-09-20 03:00,20,104.3,104.34,104.29,104.3,43819
20011201|2001-09-20 03:30,20,104.31,104.34,104.3,104.34,25749
20011201|2001-09-20 04:00,20,104.34,104.34,104.32,104.33,15956
20011201|2001-09-20 04:30,20,104.33,104.33,104.3,104.31,17537
20011201|2001-09-20 05:00,20,104.31,104.32,104.3,104.32,19373
20011201|2001-09-20 05:30,20,104.32,104.32,104.31,104.31,8579
20011201|2001-09-20 06:00,20,104.31,104.34,104.3,104.32,11196
20011201|2001-09-20 06:30,20,104.33,104.34,104.32,104.32,10237
20011201|2001-09-20 07:00,20,104.32,104.34,104.31,104.33,10060
20011201|2001-09-20 07:30,20,104.32,104.35,104.32,104.32,26750
20011201|2001-09-20 08:00,20,104.31,104.33,104.3,104.31,24445
20011201|2001-09-20 08:30,20,104.31,104.32,104.29,104.29,30824
20011201|2001-09-20 09:00,20,104.29,104.31,104.25,104.3,40992
20011201|2001-09-20 09:30,20,104.3,104.31,104.28,104.28,29033
20011201|2001-09-20 10:00,20,104.28,104.29,104.24,104.27,24705
20011201|2001-09-20 10:30,20,104.28,104.3,104.27,104.27,7205
20011201|2001-09-20 11:00,20,104.28,104.29,104.25,104.29,7708
20011201|2001-09-20 11:30,20,104.28,104.29,104.26,104.27,4509
20011201|2001-09-21 01:00,21,104.25,104.29,104.25,104.28,7400
20011201|2001-09-21 01:30,21,104.28,104.31,104.27,104.29,12519
20011201|2001-09-21 02:00,21,104.29,104.34,104.29,104.33,17653
20011201|2001-09-21 02:30,21,104.33,104.35,104.32,104.32,25764
20011201|2001-09-21 03:00,21,104.33,104.38,104.31,104.36,44420
20011201|2001-09-21 03:30,21,104.37,104.37,104.33,104.33,33537
20011201|2001-09-21 04:00,21,104.33,104.35,104.32,104.35,28869
20011201|2001-09-21 04:30,21,104.35,104.37,104.33,104.37,14713
20011201|2001-09-21 05:00,21,104.37,104.42,104.35,104.41,38887
20011201|2001-09-21 05:30,21,104.41,104.42,104.39,104.4,30259
20011201|2001-09-21 06:00,21,104.4,104.43,104.4,104.4,20917
20011201|2001-09-21 06:30,21,104.4,104.41,104.38,104.4,13303
20011201|2001-09-21 07:00,21,104.4,104.42,104.38,104.42,15797
20011201|2001-09-21 07:30,21,104.42,104.43,104.39,104.39,31773
20011201|2001-09-21 08:00,21,104.4,104.41,104.39,104.39,37871
20011201|2001-09-21 08:30,21,104.38,104.39,104.31,104.32,64676
20011201|2001-09-21 09:00,21,104.32,104.34,104.31,104.31,48299
20011201|2001-09-21 09:30,21,104.31,104.31,104.24,104.3,67574
20011201|2001-09-21 10:00,21,104.29,104.31,104.28,104.3,21492
20011201|2001-09-21 10:30,21,104.31,104.31,104.27,104.28,7987
20011201|2001-09-21 11:00,21,104.29,104.3,104.28,104.28,5957
20011201|2001-09-21 11:30,21,104.28,104.29,104.25,104.28,8202
20011201|2001-09-24 01:00,24,104.25,104.25,104.21,104.23,16424
20011201|2001-09-24 01:30,24,104.23,104.23,104.2,104.21,17346
20011201|2001-09-24 02:00,24,104.21,104.22,104.15,104.17,39050
20011201|2001-09-24 02:30,24,104.16,104.19,104.16,104.18,19591
20011201|2001-09-24 03:00,24,104.18,104.2,104.18,104.2,23963
20011201|2001-09-24 03:30,24,104.19,104.2,104.17,104.2,9159
20011201|2001-09-24 04:00,24,104.19,104.21,104.19,104.2,14806
20011201|2001-09-24 04:30,24,104.2,104.22,104.2,104.21,9630
20011201|2001-09-24 05:00,24,104.22,104.23,104.21,104.23,8496
20011201|2001-09-24 05:30,24,104.23,104.24,104.22,104.23,7364
20011201|2001-09-24 06:00,24,104.23,104.24,104.22,104.23,4724
20011201|2001-09-24 06:30,24,104.24,104.24,104.21,104.22,7738
20011201|2001-09-24 07:00,24,104.21,104.25,104.2,104.21,32544
20011201|2001-09-24 07:30,24,104.21,104.23,104.21,104.22,9386
20011201|2001-09-24 08:00,24,104.23,104.24,104.22,104.22,6827
20011201|2001-09-24 08:30,24,104.22,104.23,104.19,104.22,20583
20011201|2001-09-24 09:00,24,104.22,104.23,104.2,104.22,13230
20011201|2001-09-24 09:30,24,104.22,104.23,104.21,104.22,8629
20011201|2001-09-24 10:00,24,104.22,104.23,104.21,104.21,5599
20011201|2001-09-24 10:30,24,104.22,104.23,104.21,104.22,8673
20011201|2001-09-24 11:00,24,104.22,104.23,104.22,104.23,2198
20011201|2001-09-24 11:30,24,104.23,104.25,104.23,104.24,4339
20011201|2001-09-25 01:00,25,104.25,104.27,104.25,104.26,10087
20011201|2001-09-25 01:30,25,104.26,104.28,104.25,104.26,7962
20011201|2001-09-25 02:00,25,104.26,104.29,104.25,104.27,10957
20011201|2001-09-25 02:30,25,104.27,104.28,104.26,104.28,11597
20011201|2001-09-25 03:00,25,104.27,104.29,104.27,104.28,7755
20011201|2001-09-25 03:30,25,104.28,104.28,104.27,104.28,8056
20011201|2001-09-25 04:00,25,104.27,104.29,104.27,104.29,8859
20011201|2001-09-25 04:30,25,104.29,104.29,104.27,104.28,8569
20011201|2001-09-25 05:00,25,104.28,104.3,104.27,104.29,14260
20011201|2001-09-25 05:30,25,104.29,104.3,104.28,104.29,9745
20011201|2001-09-25 06:00,25,104.29,104.29,104.27,104.28,14423
20011201|2001-09-25 06:30,25,104.28,104.28,104.26,104.27,5925
20011201|2001-09-25 07:00,25,104.26,104.27,104.26,104.27,10833
20011201|2001-09-25 07:30,25,104.27,104.3,104.26,104.29,18065
20011201|2001-09-25 08:00,25,104.29,104.3,104.28,104.29,11455
20011201|2001-09-25 08:30,25,104.29,104.33,104.27,104.29,22707
20011201|2001-09-25 09:00,25,104.29,104.3,104.26,104.28,35446
20011201|2001-09-25 09:30,25,104.28,104.3,104.27,104.29,16289
20011201|2001-09-25 10:00,25,104.29,104.29,104.27,104.27,10605
20011201|2001-09-25 10:30,25,104.27,104.28,104.26,104.27,7612
20011201|2001-09-25 11:00,25,104.28,104.29,104.27,104.29,4984
20011201|2001-09-25 11:30,25,104.3,104.32,104.3,104.31,4086
20011201|2001-09-26 01:00,26,104.33,104.33,104.28,104.29,9604
20011201|2001-09-26 01:30,26,104.29,104.29,104.26,104.27,8278
20011201|2001-09-26 02:00,26,104.27,104.28,104.26,104.27,10945
20011201|2001-09-26 02:30,26,104.27,104.3,104.27,104.28,9004
20011201|2001-09-26 03:00,26,104.29,104.29,104.28,104.28,5684
20011201|2001-09-26 03:30,26,104.27,104.28,104.26,104.27,8432
20011201|2001-09-26 04:00,26,104.27,104.28,104.27,104.27,1142
20011201|2001-09-26 04:30,26,104.28,104.28,104.26,104.26,7351
20011201|2001-09-26 05:00,26,104.27,104.28,104.26,104.28,4938
20011201|2001-09-26 05:30,26,104.27,104.28,104.26,104.27,5605
20011201|2001-09-26 06:00,26,104.27,104.28,104.26,104.27,4853
20011201|2001-09-26 06:30,26,104.27,104.29,104.27,104.28,2538
20011201|2001-09-26 07:00,26,104.29,104.29,104.27,104.27,8052
20011201|2001-09-26 07:30,26,104.28,104.28,104.24,104.25,20499
20011201|2001-09-26 08:00,26,104.25,104.26,104.23,104.23,18901
20011201|2001-09-26 08:30,26,104.24,104.27,104.23,104.27,21961
20011201|2001-09-26 09:00,26,104.27,104.28,104.25,104.27,16173
20011201|2001-09-26 09:30,26,104.27,104.29,104.26,104.26,16966
20011201|2001-09-26 10:00,26,104.27,104.29,104.26,104.28,10706
20011201|2001-09-26 10:30,26,104.28,104.29,104.27,104.28,10989
20011201|2001-09-26 11:00,26,104.28,104.28,104.27,104.27,2593
20011201|2001-09-26 11:30,26,104.28,104.29,104.27,104.29,1922
20011201|2001-09-27 01:00,27,104.32,104.32,104.3,104.32,8205
20011201|2001-09-27 01:30,27,104.32,104.32,104.3,104.3,8316
20011201|2001-09-27 02:00,27,104.31,104.32,104.3,104.31,10596
20011201|2001-09-27 02:30,27,104.3,104.32,104.29,104.32,12522
20011201|2001-09-27 03:00,27,104.31,104.34,104.31,104.33,21166
20011201|2001-09-27 03:30,27,104.32,104.33,104.31,104.32,14328
20011201|2001-09-27 04:00,27,104.32,104.32,104.3,104.32,6909
20011201|2001-09-27 04:30,27,104.32,104.34,104.31,104.33,18687
20011201|2001-09-27 05:00,27,104.34,104.35,104.33,104.33,11174
20011201|2001-09-27 05:30,27,104.34,104.34,104.33,104.34,13147
20011201|2001-09-27 06:00,27,104.33,104.34,104.32,104.33,8611
20011201|2001-09-27 06:30,27,104.32,104.33,104.3,104.33,12673
20011201|2001-09-27 07:00,27,104.33,104.36,104.32,104.35,15683
20011201|2001-09-27 07:30,27,104.34,104.39,104.34,104.38,49498
20011201|2001-09-27 08:00,27,104.37,104.38,104.34,104.34,33376
20011201|2001-09-27 08:30,27,104.34,104.38,104.34,104.37,18183
20011201|2001-09-27 09:00,27,104.37,104.39,104.35,104.36,34560
20011201|2001-09-27 09:30,27,104.37,104.38,104.35,104.36,16111
20011201|2001-09-27 10:00,27,104.35,104.37,104.35,104.36,9622
20011201|2001-09-27 10:30,27,104.36,104.36,104.34,104.35,9229
20011201|2001-09-27 11:00,27,104.35,104.35,104.34,104.35,3067
20011201|2001-09-27 11:30,27,104.36,104.36,104.34,104.36,1773
20011201|2001-09-28 01:00,28,104.34,104.34,104.31,104.33,4955
20011201|2001-09-28 01:30,28,104.32,104.34,104.32,104.33,8946
20011201|2001-09-28 02:00,28,104.33,104.33,104.31,104.32,14036
20011201|2001-09-28 02:30,28,104.33,104.34,104.33,104.34,12254
20011201|2001-09-28 03:00,28,104.34,104.35,104.33,104.35,8071
20011201|2001-09-28 03:30,28,104.34,104.38,104.34,104.37,13592
20011201|2001-09-28 04:00,28,104.38,104.39,104.37,104.38,9024
20011201|2001-09-28 04:30,28,104.38,104.39,104.36,104.38,17182
20011201|2001-09-28 05:00,28,104.38,104.38,104.36,104.37,8620
20011201|2001-09-28 05:30,28,104.36,104.38,104.36,104.37,2604
20011201|2001-09-28 06:00,28,104.38,104.39,104.37,104.39,11020
20011201|2001-09-28 06:30,28,104.38,104.38,104.36,104.37,8018
20011201|2001-09-28 07:00,28,104.37,104.39,104.35,104.37,13833
20011201|2001-09-28 07:30,28,104.37,104.37,104.35,104.37,18892
20011201|2001-09-28 08:00,28,104.37,104.39,104.36,104.37,14995
20011201|2001-09-28 08:30,28,104.38,104.39,104.32,104.33,25590
20011201|2001-09-28 09:00,28,104.33,104.34,104.29,104.33,48938
20011201|2001-09-28 09:30,28,104.33,104.34,104.29,104.3,27675
20011201|2001-09-28 10:00,28,104.3,104.31,104.26,104.28,15451
20011201|2001-09-28 10:30,28,104.28,104.28,104.24,104.27,11832
20011201|2001-09-28 11:00,28,104.28,104.28,104.26,104.27,1373
20011201|2001-09-28 11:30,28,104.27,104.28,104.24,104.25,2668
20011201|2001-10-01 01:00,1,104.25,104.3,104.24,104.29,9211
20011201|2001-10-01 01:30,1,104.29,104.3,104.28,104.28,6354
20011201|2001-10-01 02:00,1,104.29,104.32,104.29,104.3,10023
20011201|2001-10-01 02:30,1,104.31,104.32,104.3,104.32,11455
20011201|2001-10-01 03:00,1,104.31,104.33,104.31,104.32,12617
20011201|2001-10-01 03:30,1,104.32,104.33,104.32,104.33,5749
20011201|2001-10-01 04:00,1,104.32,104.33,104.32,104.32,1603
20011201|2001-10-01 04:30,1,104.33,104.34,104.32,104.34,14421
20011201|2001-10-01 05:00,1,104.33,104.34,104.32,104.33,6444
20011201|2001-10-01 05:30,1,104.33,104.34,104.32,104.34,7506
20011201|2001-10-01 06:00,1,104.33,104.35,104.33,104.34,4158
20011201|2001-10-01 06:30,1,104.33,104.34,104.33,104.33,4988
20011201|2001-10-01 07:00,1,104.33,104.36,104.32,104.34,13114
20011201|2001-10-01 07:30,1,104.34,104.35,104.33,104.35,11674
20011201|2001-10-01 08:00,1,104.34,104.35,104.33,104.34,7946
20011201|2001-10-01 08:30,1,104.33,104.35,104.33,104.35,12619
20011201|2001-10-01 09:00,1,104.34,104.35,104.3,104.34,37380
20011201|2001-10-01 09:30,1,104.33,104.35,104.33,104.34,11903
20011201|2001-10-01 10:00,1,104.33,104.34,104.33,104.33,7739
20011201|2001-10-01 10:30,1,104.34,104.34,104.33,104.34,3243
20011201|2001-10-01 11:00,1,104.34,104.34,104.32,104.34,12199
20011201|2001-10-01 11:30,1,104.34,104.35,104.33,104.34,1329
20011201|2001-10-02 01:00,2,104.35,104.37,104.33,104.34,11163
20011201|2001-10-02 01:30,2,104.34,104.36,104.34,104.36,13877
20011201|2001-10-02 02:00,2,104.36,104.37,104.35,104.36,1705
20011201|2001-10-02 02:30,2,104.35,104.36,104.34,104.36,4298
20011201|2001-10-02 03:00,2,104.36,104.37,104.35,104.36,10820
20011201|2001-10-02 03:30,2,104.36,104.38,104.36,104.38,11274
20011201|2001-10-02 04:00,2,104.37,104.39,104.37,104.38,17949
20011201|2001-10-02 04:30,2,104.38,104.39,104.38,104.38,8556
20011201|2001-10-02 05:00,2,104.38,104.4,104.37,104.39,14099
20011201|2001-10-02 05:30,2,104.38,104.39,104.38,104.38,10653
20011201|2001-10-02 06:00,2,104.38,104.4,104.37,104.4,13820
20011201|2001-10-02 06:30,2,104.39,104.4,104.38,104.39,10787
20011201|2001-10-02 07:00,2,104.38,104.4,104.37,104.38,13412
20011201|2001-10-02 07:30,2,104.38,104.4,104.38,104.39,7444
20011201|2001-10-02 08:00,2,104.39,104.4,104.38,104.4,12362
20011201|2001-10-02 08:30,2,104.4,104.42,104.39,104.41,30868
20011201|2001-10-02 09:00,2,104.4,104.41,104.39,104.4,23164
20011201|2001-10-02 09:30,2,104.4,104.41,104.4,104.41,18116
20011201|2001-10-02 10:00,2,104.41,104.43,104.4,104.41,21979
20011201|2001-10-02 10:30,2,104.41,104.41,104.38,104.39,19167
20011201|2001-10-02 11:00,2,104.38,104.4,104.38,104.39,11017
20011201|2001-10-02 11:30,2,104.38,104.4,104.38,104.38,5312
20011201|2001-10-03 01:00,3,104.43,104.49,104.43,104.47,34313
20011201|2001-10-03 01:30,3,104.48,104.48,104.46,104.47,13657
20011201|2001-10-03 02:00,3,104.47,104.52,104.47,104.51,24947
20011201|2001-10-03 02:30,3,104.51,104.53,104.5,104.52,23910
20011201|2001-10-03 03:00,3,104.52,104.54,104.51,104.54,24481
20011201|2001-10-03 03:30,3,104.53,104.55,104.52,104.54,32572
20011201|2001-10-03 04:00,3,104.54,104.55,104.53,104.55,14272
20011201|2001-10-03 04:30,3,104.55,104.59,104.54,104.59,36179
20011201|2001-10-03 05:00,3,104.59,104.6,104.57,104.58,23831
20011201|2001-10-03 05:30,3,104.58,104.6,104.57,104.59,19698
20011201|2001-10-03 06:00,3,104.58,104.59,104.57,104.59,9309
20011201|2001-10-03 06:30,3,104.59,104.6,104.58,104.6,14198
20011201|2001-10-03 07:00,3,104.59,104.59,104.57,104.58,23032
20011201|2001-10-03 07:30,3,104.58,104.59,104.55,104.55,24409
20011201|2001-10-03 08:00,3,104.56,104.59,104.55,104.58,23585
20011201|2001-10-03 08:30,3,104.57,104.59,104.56,104.57,17146
20011201|2001-10-03 09:00,3,104.58,104.58,104.53,104.55,40388
20011201|2001-10-03 09:30,3,104.55,104.56,104.53,104.56,16404
20011201|2001-10-03 10:00,3,104.55,104.57,104.55,104.56,9097
20011201|2001-10-03 10:30,3,104.56,104.57,104.53,104.54,7454
20011201|2001-10-03 11:00,3,104.54,104.56,104.54,104.56,7153
20011201|2001-10-03 11:30,3,104.56,104.56,104.54,104.55,4155
20011201|2001-10-04 01:00,4,104.52,104.52,104.47,104.48,24333
20011201|2001-10-04 01:30,4,104.48,104.51,104.48,104.49,14149
20011201|2001-10-04 02:00,4,104.49,104.5,104.49,104.49,12718
20011201|2001-10-04 02:30,4,104.49,104.49,104.47,104.48,12724
20011201|2001-10-04 03:00,4,104.48,104.5,104.48,104.49,13939
20011201|2001-10-04 03:30,4,104.5,104.52,104.49,104.52,12365
20011201|2001-10-04 04:00,4,104.52,104.53,104.51,104.52,23165
20011201|2001-10-04 04:30,4,104.52,104.53,104.51,104.53,6795
20011201|2001-10-04 05:00,4,104.52,104.52,104.49,104.5,9009
20011201|2001-10-04 05:30,4,104.51,104.53,104.5,104.51,12732
20011201|2001-10-04 06:00,4,104.51,104.57,104.51,104.55,32560
20011201|2001-10-04 06:30,4,104.55,104.57,104.54,104.56,12754
20011201|2001-10-04 07:00,4,104.55,104.58,104.54,104.57,25996
20011201|2001-10-04 07:30,4,104.57,104.6,104.55,104.58,43644
20011201|2001-10-04 08:00,4,104.58,104.63,104.58,104.61,53507
20011201|2001-10-04 08:30,4,104.61,104.61,104.58,104.59,28031
20011201|2001-10-04 09:00,4,104.59,104.63,104.57,104.61,49343
20011201|2001-10-04 09:30,4,104.61,104.61,104.54,104.54,53448
20011201|2001-10-04 10:00,4,104.53,104.58,104.52,104.58,26747
20011201|2001-10-04 10:30,4,104.58,104.58,104.54,104.56,12342
20011201|2001-10-04 11:00,4,104.56,104.57,104.55,104.56,4069
20011201|2001-10-04 11:30,4,104.57,104.57,104.56,104.57,2771
20011201|2001-10-05 01:00,5,104.59,104.61,104.58,104.6,10091
20011201|2001-10-05 01:30,5,104.59,104.64,104.59,104.62,25312
20011201|2001-10-05 02:00,5,104.62,104.62,104.6,104.61,11057
20011201|2001-10-05 02:30,5,104.61,104.62,104.59,104.6,12110
20011201|2001-10-05 03:00,5,104.61,104.62,104.6,104.61,12508
20011201|2001-10-05 03:30,5,104.61,104.62,104.6,104.62,11449
20011201|2001-10-05 04:00,5,104.61,104.62,104.6,104.6,7606
20011201|2001-10-05 04:30,5,104.61,104.62,104.6,104.61,13830
20011201|2001-10-05 05:00,5,104.61,104.61,104.59,104.6,12627
20011201|2001-10-05 05:30,5,104.6,104.61,104.59,104.6,6082
20011201|2001-10-05 06:00,5,104.6,104.61,104.6,104.61,2369
20011201|2001-10-05 06:30,5,104.6,104.61,104.59,104.6,9656
20011201|2001-10-05 07:00,5,104.59,104.64,104.58,104.59,25431
20011201|2001-10-05 07:30,5,104.59,104.63,104.57,104.62,51277
20011201|2001-10-05 08:00,5,104.62,104.63,104.55,104.58,52905
20011201|2001-10-05 08:30,5,104.59,104.59,104.56,104.57,22569
20011201|2001-10-05 09:00,5,104.57,104.59,104.56,104.59,18498
20011201|2001-10-05 09:30,5,104.6,104.63,104.59,104.59,28356
20011201|2001-10-05 10:00,5,104.59,104.6,104.56,104.58,9666
20011201|2001-10-05 10:30,5,104.57,104.59,104.57,104.58,4063
20011201|2001-10-05 11:00,5,104.58,104.6,104.57,104.6,4104
20011201|2001-10-05 11:30,5,104.59,104.6,104.58,104.58,1271
20011201|2001-10-08 01:00,8,104.63,104.66,104.59,104.62,33210
20011201|2001-10-08 01:30,8,104.62,104.63,104.6,104.62,16829
20011201|2001-10-08 02:00,8,104.62,104.64,104.61,104.63,20559
20011201|2001-10-08 02:30,8,104.63,104.65,104.63,104.64,21606
20011201|2001-10-09 01:00,9,104.57,104.57,104.52,104.54,13888
20011201|2001-10-09 01:30,9,104.54,104.55,104.53,104.54,9323
20011201|2001-10-09 02:00,9,104.54,104.55,104.52,104.54,22301
20011201|2001-10-09 02:30,9,104.53,104.54,104.51,104.53,21857
20011201|2001-10-09 03:00,9,104.54,104.55,104.53,104.54,13302
20011201|2001-10-09 03:30,9,104.54,104.56,104.54,104.54,9645
20011201|2001-10-09 04:00,9,104.54,104.56,104.51,104.51,26429
20011201|2001-10-09 04:30,9,104.51,104.53,104.48,104.48,31117
20011201|2001-10-09 05:00,9,104.48,104.5,104.46,104.48,32864
20011201|2001-10-09 05:30,9,104.48,104.48,104.47,104.48,9640
20011201|2001-10-09 06:00,9,104.49,104.49,104.47,104.49,4286
20011201|2001-10-09 06:30,9,104.49,104.5,104.47,104.48,9383
20011201|2001-10-09 07:00,9,104.48,104.49,104.46,104.47,19080
20011201|2001-10-09 07:30,9,104.46,104.48,104.45,104.47,24724
20011201|2001-10-09 08:00,9,104.48,104.48,104.45,104.48,14380
20011201|2001-10-09 08:30,9,104.47,104.49,104.47,104.48,14747
20011201|2001-10-09 09:00,9,104.48,104.5,104.47,104.48,13865
20011201|2001-10-09 09:30,9,104.48,104.49,104.45,104.46,13271
20011201|2001-10-09 10:00,9,104.46,104.47,104.45,104.47,10998
20011201|2001-10-09 10:30,9,104.47,104.48,104.46,104.46,8217
20011201|2001-10-09 11:00,9,104.47,104.48,104.44,104.45,4308
20011201|2001-10-09 11:30,9,104.45,104.46,104.44,104.46,3174
20011201|2001-10-10 01:00,10,104.46,104.47,104.44,104.46,7460
20011201|2001-10-10 01:30,10,104.47,104.49,104.46,104.49,8435
20011201|2001-10-10 02:00,10,104.49,104.5,104.47,104.48,18408
20011201|2001-10-10 02:30,10,104.48,104.48,104.45,104.46,11602
20011201|2001-10-10 03:00,10,104.46,104.46,104.44,104.46,16701
20011201|2001-10-10 03:30,10,104.46,104.48,104.45,104.47,6675
20011201|2001-10-10 04:00,10,104.47,104.47,104.45,104.46,7149
20011201|2001-10-10 04:30,10,104.46,104.48,104.45,104.47,7985
20011201|2001-10-10 05:00,10,104.47,104.47,104.45,104.46,6234
20011201|2001-10-10 05:30,10,104.45,104.47,104.45,104.47,8171
20011201|2001-10-10 06:00,10,104.46,104.47,104.45,104.46,5187
20011201|2001-10-10 06:30,10,104.45,104.46,104.43,104.43,17890
20011201|2001-10-10 07:00,10,104.42,104.44,104.42,104.43,21498
20011201|2001-10-10 07:30,10,104.43,104.44,104.43,104.43,9648
20011201|2001-10-10 08:00,10,104.43,104.45,104.43,104.44,8063
20011201|2001-10-10 08:30,10,104.44,104.45,104.42,104.43,16323
20011201|2001-10-10 09:00,10,104.44,104.45,104.43,104.44,8716
20011201|2001-10-10 09:30,10,104.44,104.46,104.42,104.43,13144
20011201|2001-10-10 10:00,10,104.43,104.46,104.42,104.43,28020
20011201|2001-10-10 10:30,10,104.43,104.45,104.42,104.43,10832
20011201|2001-10-10 11:00,10,104.42,104.43,104.41,104.42,2571
20011201|2001-10-10 11:30,10,104.42,104.43,104.4,104.42,9174
20011201|2001-10-11 01:00,11,104.41,104.42,104.39,104.41,13507
20011201|2001-10-11 01:30,11,104.41,104.41,104.39,104.4,20190
20011201|2001-10-11 02:00,11,104.4,104.41,104.4,104.41,9398
20011201|2001-10-11 02:30,11,104.4,104.42,104.39,104.41,12432
20011201|2001-10-11 03:00,11,104.41,104.42,104.4,104.4,10734
20011201|2001-10-11 03:30,11,104.4,104.43,104.4,104.42,13772
20011201|2001-10-11 04:00,11,104.42,104.44,104.42,104.43,21052
20011201|2001-10-11 04:30,11,104.43,104.44,104.41,104.41,18003
20011201|2001-10-11 05:00,11,104.42,104.42,104.4,104.41,12031
20011201|2001-10-11 05:30,11,104.41,104.42,104.4,104.41,7910
20011201|2001-10-11 06:00,11,104.41,104.43,104.41,104.41,9278
20011201|2001-10-11 06:30,11,104.41,104.42,104.37,104.41,43785
20011201|2001-10-11 07:00,11,104.41,104.42,104.39,104.4,20970
20011201|2001-10-11 07:30,11,104.39,104.41,104.32,104.34,108568
20011201|2001-10-11 08:00,11,104.33,104.34,104.26,104.27,101527
20011201|2001-10-11 08:30,11,104.26,104.28,104.25,104.26,58285
20011201|2001-10-11 09:00,11,104.27,104.29,104.24,104.27,61407
20011201|2001-10-11 09:30,11,104.28,104.3,104.27,104.29,32111
20011201|2001-10-11 10:00,11,104.29,104.32,104.29,104.31,22768
20011201|2001-10-11 10:30,11,104.31,104.33,104.3,104.33,11116
20011201|2001-10-11 11:00,11,104.32,104.32,104.3,104.31,6619
20011201|2001-10-11 11:30,11,104.31,104.32,104.3,104.31,3040
20011201|2001-10-12 01:00,12,104.3,104.3,104.28,104.3,3771
20011201|2001-10-12 01:30,12,104.3,104.32,104.29,104.31,5503
20011201|2001-10-12 02:00,12,104.31,104.32,104.3,104.32,18454
20011201|2001-10-12 02:30,12,104.31,104.36,104.31,104.35,27836
20011201|2001-10-12 03:00,12,104.34,104.36,104.34,104.35,23937
20011201|2001-10-12 03:30,12,104.35,104.35,104.33,104.35,14711
20011201|2001-10-12 04:00,12,104.35,104.36,104.34,104.34,6838
20011201|2001-10-12 04:30,12,104.34,104.35,104.33,104.34,8625
20011201|2001-10-12 05:00,12,104.33,104.35,104.33,104.34,3902
20011201|2001-10-12 05:30,12,104.34,104.35,104.34,104.34,1795
20011201|2001-10-12 06:00,12,104.34,104.35,104.34,104.35,1248
20011201|2001-10-12 06:30,12,104.35,104.35,104.33,104.34,9053
20011201|2001-10-12 07:00,12,104.35,104.38,104.33,104.36,13287
20011201|2001-10-12 07:30,12,104.36,104.41,104.36,104.39,65320
20011201|2001-10-12 08:00,12,104.39,104.42,104.38,104.42,30121
20011201|2001-10-12 08:30,12,104.41,104.41,104.31,104.35,89711
20011201|2001-10-12 09:00,12,104.35,104.37,104.33,104.36,54625
20011201|2001-10-12 09:30,12,104.35,104.37,104.35,104.36,12619
20011201|2001-10-12 10:00,12,104.36,104.36,104.34,104.35,7421
20011201|2001-10-12 10:30,12,104.35,104.43,104.34,104.4,27467
20011201|2001-10-12 11:00,12,104.41,104.46,104.36,104.42,20545
20011201|2001-10-12 11:30,12,104.42,104.42,104.39,104.42,7308
20011201|2001-10-15 01:00,15,104.41,104.43,104.4,104.4,9957
20011201|2001-10-15 01:30,15,104.4,104.41,104.39,104.41,4618
20011201|2001-10-15 02:00,15,104.41,104.42,104.39,104.4,10179
20011201|2001-10-15 02:30,15,104.4,104.42,104.39,104.41,10068
20011201|2001-10-15 03:00,15,104.41,104.42,104.4,104.4,9734
20011201|2001-10-15 03:30,15,104.41,104.42,104.4,104.41,9170
20011201|2001-10-15 04:00,15,104.41,104.42,104.4,104.41,6990
20011201|2001-10-15 04:30,15,104.42,104.42,104.4,104.41,4119
20011201|2001-10-15 05:00,15,104.42,104.42,104.41,104.42,2263
20011201|2001-10-15 05:30,15,104.42,104.43,104.42,104.43,6852
20011201|2001-10-15 06:00,15,104.42,104.44,104.42,104.44,5410
20011201|2001-10-15 06:30,15,104.43,104.43,104.42,104.43,2012
20011201|2001-10-15 07:00,15,104.43,104.45,104.42,104.43,12536
20011201|2001-10-15 07:30,15,104.44,104.44,104.42,104.43,5352
20011201|2001-10-15 08:00,15,104.44,104.44,104.43,104.43,8643
20011201|2001-10-15 08:30,15,104.44,104.45,104.43,104.44,11679
20011201|2001-10-15 09:00,15,104.44,104.45,104.42,104.44,13977
20011201|2001-10-15 09:30,15,104.44,104.44,104.41,104.43,8521
20011201|2001-10-15 10:00,15,104.43,104.44,104.43,104.44,8415
20011201|2001-10-15 10:30,15,104.43,104.44,104.43,104.44,4474
20011201|2001-10-15 11:00,15,104.45,104.45,104.44,104.44,2962
20011201|2001-10-15 11:30,15,104.44,104.46,104.44,104.45,1944
20011201|2001-10-16 01:00,16,104.45,104.47,104.44,104.46,7518
20011201|2001-10-16 01:30,16,104.46,104.46,104.44,104.44,17265
20011201|2001-10-16 02:00,16,104.44,104.48,104.44,104.48,22321
20011201|2001-10-16 02:30,16,104.47,104.49,104.46,104.46,17664
20011201|2001-10-16 03:00,16,104.46,104.48,104.46,104.47,20973
20011201|2001-10-16 03:30,16,104.47,104.47,104.46,104.47,18475
20011201|2001-10-16 04:00,16,104.47,104.48,104.46,104.47,8996
20011201|2001-10-16 04:30,16,104.47,104.48,104.46,104.47,21548
20011201|2001-10-16 05:00,16,104.47,104.47,104.46,104.47,2626
20011201|2001-10-16 05:30,16,104.47,104.47,104.44,104.45,21914
20011201|2001-10-16 06:00,16,104.44,104.45,104.44,104.45,8613
20011201|2001-10-16 06:30,16,104.44,104.46,104.44,104.45,7166
20011201|2001-10-16 07:00,16,104.45,104.46,104.43,104.44,7085
20011201|2001-10-16 07:30,16,104.43,104.47,104.43,104.46,20456
20011201|2001-10-16 08:00,16,104.46,104.47,104.44,104.45,16192
20011201|2001-10-16 08:30,16,104.45,104.46,104.44,104.45,17769
20011201|2001-10-16 09:00,16,104.45,104.47,104.44,104.46,14294
20011201|2001-10-16 09:30,16,104.46,104.49,104.45,104.48,38127
20011201|2001-10-16 10:00,16,104.48,104.5,104.46,104.49,24878
20011201|2001-10-16 10:30,16,104.48,104.49,104.47,104.48,10265
20011201|2001-10-16 11:00,16,104.49,104.49,104.48,104.49,379
20011201|2001-10-16 11:30,16,104.49,104.5,104.48,104.49,2429
20011201|2001-10-17 01:00,17,104.49,104.49,104.47,104.48,6461
20011201|2001-10-17 01:30,17,104.48,104.5,104.48,104.48,9258
20011201|2001-10-17 02:00,17,104.47,104.47,104.45,104.46,16365
20011201|2001-10-17 02:30,17,104.46,104.46,104.44,104.44,8226
20011201|2001-10-17 03:00,17,104.44,104.46,104.44,104.45,10027
20011201|2001-10-17 03:30,17,104.45,104.46,104.45,104.45,1109
20011201|2001-10-17 04:00,17,104.46,104.46,104.42,104.43,15074
20011201|2001-10-17 04:30,17,104.44,104.44,104.42,104.42,27445
20011201|2001-10-17 05:00,17,104.42,104.42,104.39,104.42,16588
20011201|2001-10-17 05:30,17,104.41,104.42,104.4,104.4,21114
20011201|2001-10-17 06:00,17,104.4,104.41,104.4,104.4,8587
20011201|2001-10-17 06:30,17,104.41,104.43,104.4,104.42,11028
20011201|2001-10-17 07:00,17,104.42,104.43,104.4,104.41,10542
20011201|2001-10-17 07:30,17,104.41,104.41,104.38,104.39,28968
20011201|2001-10-17 08:00,17,104.39,104.42,104.38,104.41,51823
20011201|2001-10-17 08:30,17,104.41,104.42,104.39,104.4,36406
20011201|2001-10-17 09:00,17,104.4,104.46,104.37,104.43,59417
20011201|2001-10-17 09:30,17,104.44,104.44,104.41,104.42,18120
20011201|2001-10-17 10:00,17,104.42,104.43,104.41,104.42,10572
20011201|2001-10-17 10:30,17,104.42,104.46,104.42,104.46,8173
20011201|2001-10-17 11:00,17,104.45,104.46,104.43,104.45,3940
20011201|2001-10-17 11:30,17,104.45,104.46,104.43,104.46,6325
20011201|2001-10-18 01:00,18,104.46,104.48,104.45,104.48,8265
20011201|2001-10-18 01:30,18,104.48,104.49,104.47,104.48,12111
20011201|2001-10-18 02:00,18,104.48,104.49,104.46,104.46,13576
20011201|2001-10-18 02:30,18,104.47,104.47,104.45,104.47,8557
20011201|2001-10-18 03:00,18,104.47,104.47,104.46,104.47,16571
20011201|2001-10-18 03:30,18,104.46,104.47,104.45,104.46,5781
20011201|2001-10-18 04:00,18,104.47,104.48,104.46,104.48,11707
20011201|2001-10-18 04:30,18,104.47,104.47,104.46,104.47,3142
20011201|2001-10-18 05:00,18,104.47,104.48,104.46,104.47,4751
20011201|2001-10-18 05:30,18,104.48,104.48,104.47,104.48,4388
20011201|2001-10-18 06:00,18,104.47,104.48,104.47,104.47,783
20011201|2001-10-18 06:30,18,104.47,104.48,104.47,104.48,2178
20011201|2001-10-18 07:00,18,104.48,104.49,104.48,104.48,13163
20011201|2001-10-18 07:30,18,104.48,104.48,104.47,104.47,5704
20011201|2001-10-18 08:00,18,104.46,104.47,104.46,104.47,7674
20011201|2001-10-18 08:30,18,104.47,104.48,104.46,104.47,17632
20011201|2001-10-18 09:00,18,104.47,104.47,104.45,104.46,14106
20011201|2001-10-18 09:30,18,104.46,104.47,104.45,104.45,5516
20011201|2001-10-18 10:00,18,104.45,104.46,104.43,104.44,11162
20011201|2001-10-18 10:30,18,104.45,104.48,104.43,104.47,15951
20011201|2001-10-18 11:00,18,104.47,104.5,104.45,104.47,42370
20011201|2001-10-18 11:30,18,104.47,104.49,104.47,104.47,7381
20011201|2001-10-19 01:00,19,104.48,104.51,104.48,104.51,7252
20011201|2001-10-19 01:30,19,104.5,104.52,104.5,104.52,14017
20011201|2001-10-19 02:00,19,104.51,104.53,104.51,104.53,15456
20011201|2001-10-19 02:30,19,104.53,104.58,104.52,104.57,29777
20011201|2001-10-19 03:00,19,104.57,104.6,104.57,104.59,52338
20011201|2001-10-19 03:30,19,104.58,104.59,104.56,104.57,26086
20011201|2001-10-19 04:00,19,104.57,104.59,104.56,104.57,18781
20011201|2001-10-19 04:30,19,104.57,104.58,104.57,104.57,9289
20011201|2001-10-19 05:00,19,104.58,104.58,104.57,104.57,3318
20011201|2001-10-19 05:30,19,104.57,104.58,104.57,104.58,3202
20011201|2001-10-19 06:00,19,104.58,104.58,104.57,104.57,7837
20011201|2001-10-19 06:30,19,104.57,104.57,104.56,104.57,6282
20011201|2001-10-19 07:00,19,104.56,104.57,104.54,104.56,15946
20011201|2001-10-19 07:30,19,104.56,104.58,104.54,104.57,39845
20011201|2001-10-19 08:00,19,104.56,104.57,104.55,104.56,16164
20011201|2001-10-19 08:30,19,104.56,104.56,104.52,104.53,24874
20011201|2001-10-19 09:00,19,104.54,104.55,104.52,104.53,21473
20011201|2001-10-19 09:30,19,104.53,104.54,104.51,104.52,11664
20011201|2001-10-19 10:00,19,104.52,104.52,104.5,104.52,14514
20011201|2001-10-19 10:30,19,104.52,104.53,104.5,104.51,9684
20011201|2001-10-19 11:00,19,104.51,104.56,104.5,104.55,18899
20011201|2001-10-19 11:30,19,104.54,104.56,104.54,104.55,4930
20011201|2001-10-22 01:00,22,104.53,104.56,104.53,104.55,6461
20011201|2001-10-22 01:30,22,104.54,104.56,104.54,104.56,4040
20011201|2001-10-22 02:00,22,104.55,104.56,104.53,104.56,9653
20011201|2001-10-22 02:30,22,104.56,104.57,104.55,104.56,10365
20011201|2001-10-22 03:00,22,104.56,104.57,104.55,104.57,9856
20011201|2001-10-22 03:30,22,104.57,104.57,104.56,104.57,2956
20011201|2001-10-22 04:00,22,104.56,104.57,104.56,104.56,5944
20011201|2001-10-22 04:30,22,104.56,104.57,104.55,104.57,3846
20011201|2001-10-22 05:00,22,104.57,104.58,104.56,104.56,9792
20011201|2001-10-22 05:30,22,104.57,104.57,104.56,104.56,1863
20011201|2001-10-22 06:00,22,104.57,104.57,104.55,104.56,1453
20011201|2001-10-22 06:30,22,104.56,104.57,104.55,104.57,2792
20011201|2001-10-22 07:00,22,104.55,104.56,104.55,104.55,2778
20011201|2001-10-22 07:30,22,104.55,104.56,104.54,104.55,12955
20011201|2001-10-22 08:00,22,104.55,104.56,104.55,104.55,795
20011201|2001-10-22 08:30,22,104.56,104.56,104.54,104.55,12537
20011201|2001-10-22 09:00,22,104.55,104.56,104.55,104.55,4523
20011201|2001-10-22 09:30,22,104.55,104.57,104.54,104.57,6992
20011201|2001-10-22 10:00,22,104.56,104.57,104.55,104.56,10854
20011201|2001-10-22 10:30,22,104.56,104.57,104.56,104.57,4688
20011201|2001-10-22 11:00,22,104.56,104.58,104.56,104.58,3591
20011201|2001-10-22 11:30,22,104.57,104.58,104.56,104.57,2207
20011201|2001-10-23 01:00,23,104.54,104.55,104.54,104.54,3560
20011201|2001-10-23 01:30,23,104.55,104.56,104.53,104.55,9068
20011201|2001-10-23 02:00,23,104.54,104.55,104.53,104.55,12932
20011201|2001-10-23 02:30,23,104.54,104.57,104.54,104.55,17025
20011201|2001-10-23 03:00,23,104.55,104.55,104.54,104.55,4845
20011201|2001-10-23 03:30,23,104.54,104.56,104.54,104.56,9400
20011201|2001-10-23 04:00,23,104.55,104.56,104.55,104.56,1854
20011201|2001-10-23 04:30,23,104.56,104.57,104.55,104.56,9382
20011201|2001-10-23 05:00,23,104.56,104.56,104.51,104.52,28381
20011201|2001-10-23 05:30,23,104.52,104.52,104.47,104.48,40797
20011201|2001-10-23 06:00,23,104.48,104.49,104.46,104.48,31606
20011201|2001-10-23 06:30,23,104.48,104.51,104.48,104.51,20143
20011201|2001-10-23 07:00,23,104.51,104.51,104.47,104.49,20548
20011201|2001-10-23 07:30,23,104.49,104.52,104.48,104.51,19323
20011201|2001-10-23 08:00,23,104.51,104.51,104.48,104.5,25218
20011201|2001-10-23 08:30,23,104.5,104.52,104.49,104.5,19927
20011201|2001-10-23 09:00,23,104.5,104.53,104.49,104.51,14848
20011201|2001-10-23 09:30,23,104.51,104.53,104.49,104.52,10659
20011201|2001-10-23 10:00,23,104.51,104.52,104.5,104.52,8888
20011201|2001-10-23 10:30,23,104.51,104.53,104.51,104.53,8395
20011201|2001-10-23 11:00,23,104.53,104.53,104.51,104.53,4163
20011201|2001-10-23 11:30,23,104.53,104.53,104.51,104.52,4188
20011201|2001-10-24 01:00,24,104.53,104.54,104.52,104.53,6621
20011201|2001-10-24 01:30,24,104.52,104.56,104.52,104.54,31127
20011201|2001-10-24 02:00,24,104.55,104.56,104.54,104.54,10355
20011201|2001-10-24 02:30,24,104.54,104.56,104.53,104.56,15798
20011201|2001-10-24 03:00,24,104.55,104.57,104.55,104.55,17756
20011201|2001-10-24 03:30,24,104.55,104.56,104.54,104.55,10613
20011201|2001-10-24 04:00,24,104.55,104.55,104.54,104.55,6683
20011201|2001-10-24 04:30,24,104.55,104.58,104.54,104.57,15866
20011201|2001-10-24 05:00,24,104.57,104.58,104.55,104.57,16488
20011201|2001-10-24 05:30,24,104.56,104.58,104.56,104.57,6442
20011201|2001-10-24 06:00,24,104.56,104.57,104.55,104.56,5427
20011201|2001-10-24 06:30,24,104.57,104.57,104.56,104.56,4038
20011201|2001-10-24 07:00,24,104.56,104.57,104.55,104.56,10516
20011201|2001-10-24 07:30,24,104.56,104.57,104.55,104.57,9383
20011201|2001-10-24 08:00,24,104.57,104.58,104.56,104.56,12629
20011201|2001-10-24 08:30,24,104.56,104.58,104.56,104.58,12225
20011201|2001-10-25 01:00,25,104.6,104.6,104.57,104.59,11644
20011201|2001-10-25 01:30,25,104.58,104.59,104.58,104.58,1442
20011201|2001-10-25 02:00,25,104.58,104.58,104.56,104.57,12079
20011201|2001-10-25 02:30,25,104.57,104.58,104.56,104.58,14944
20011201|2001-10-25 03:00,25,104.58,104.6,104.58,104.59,9423
20011201|2001-10-25 03:30,25,104.59,104.6,104.58,104.59,7715
20011201|2001-10-25 04:00,25,104.58,104.59,104.58,104.59,10489
20011201|2001-10-25 04:30,25,104.59,104.59,104.58,104.59,616
20011201|2001-10-25 05:00,25,104.59,104.59,104.58,104.59,8467
20011201|2001-10-25 05:30,25,104.59,104.6,104.58,104.59,7874
20011201|2001-10-25 06:00,25,104.59,104.6,104.59,104.59,12225
20011201|2001-10-25 06:30,25,104.59,104.59,104.53,104.59,81990
20011201|2001-10-25 07:00,25,104.58,104.61,104.57,104.6,29530
20011201|2001-10-25 07:30,25,104.6,104.62,104.59,104.61,48243
20011201|2001-10-25 08:00,25,104.61,104.64,104.61,104.63,19920
20011201|2001-10-25 08:30,25,104.63,104.65,104.62,104.64,33759
20011201|2001-10-25 09:00,25,104.64,104.66,104.63,104.64,22799
20011201|2001-10-25 09:30,25,104.64,104.66,104.64,104.65,18613
20011201|2001-10-25 10:00,25,104.64,104.65,104.63,104.64,16233
20011201|2001-10-25 10:30,25,104.64,104.65,104.62,104.63,8398
20011201|2001-10-25 11:00,25,104.63,104.64,104.62,104.64,3457
20011201|2001-10-25 11:30,25,104.63,104.66,104.63,104.66,6567
20011201|2001-10-26 01:00,26,104.64,104.64,104.6,104.61,13723
20011201|2001-10-26 01:30,26,104.61,104.61,104.59,104.61,13400
20011201|2001-10-26 02:00,26,104.6,104.6,104.57,104.57,23153
20011201|2001-10-26 02:30,26,104.57,104.6,104.56,104.59,21475
20011201|2001-10-26 03:00,26,104.59,104.62,104.58,104.6,25889
20011201|2001-10-26 03:30,26,104.61,104.65,104.6,104.63,27579
20011201|2001-10-26 04:00,26,104.63,104.67,104.63,104.65,41026
20011201|2001-10-26 04:30,26,104.66,104.66,104.65,104.65,9264
20011201|2001-10-26 05:00,26,104.65,104.66,104.64,104.64,7279
20011201|2001-10-26 05:30,26,104.65,104.66,104.64,104.65,9721
20011201|2001-10-26 06:00,26,104.64,104.66,104.64,104.65,8865
20011201|2001-10-26 06:30,26,104.64,104.65,104.64,104.64,5137
20011201|2001-10-26 07:00,26,104.65,104.65,104.63,104.63,9172
20011201|2001-10-26 07:30,26,104.63,104.65,104.63,104.65,15084
20011201|2001-10-26 08:00,26,104.66,104.66,104.64,104.65,9306
20011201|2001-10-26 08:30,26,104.66,104.66,104.63,104.64,20750
20011201|2001-10-26 09:00,26,104.64,104.65,104.61,104.61,18194
20011201|2001-10-26 09:30,26,104.61,104.64,104.61,104.63,10847
20011201|2001-10-26 10:00,26,104.63,104.63,104.61,104.63,6726
20011201|2001-10-26 10:30,26,104.63,104.64,104.63,104.63,6646
20011201|2001-10-26 11:00,26,104.63,104.65,104.63,104.65,3959
20011201|2001-10-26 11:30,26,104.65,104.66,104.65,104.65,1361
20011201|2001-10-29 01:00,29,104.68,104.69,104.65,104.67,4513
20011201|2001-10-29 01:30,29,104.67,104.69,104.66,104.67,7329
20011201|2001-10-29 02:00,29,104.68,104.7,104.68,104.69,16927
20011201|2001-10-29 02:30,29,104.69,104.71,104.69,104.71,20501
20011201|2001-10-29 03:00,29,104.7,104.72,104.7,104.72,13020
20011201|2001-10-29 03:30,29,104.71,104.72,104.7,104.72,13839
20011201|2001-10-29 04:00,29,104.72,104.73,104.72,104.72,9999
20011201|2001-10-29 04:30,29,104.73,104.74,104.72,104.74,9381
20011201|2001-10-29 05:00,29,104.74,104.75,104.73,104.74,22115
20011201|2001-10-29 05:30,29,104.73,104.74,104.73,104.74,5749
20011201|2001-10-29 06:00,29,104.73,104.74,104.72,104.72,9728
20011201|2001-10-29 06:30,29,104.73,104.73,104.72,104.73,3079
20011201|2001-10-29 07:00,29,104.72,104.74,104.72,104.74,2771
20011201|2001-10-29 07:30,29,104.73,104.74,104.7,104.71,12078
20011201|2001-10-29 08:00,29,104.71,104.72,104.71,104.71,6034
20011201|2001-10-29 08:30,29,104.71,104.74,104.71,104.73,31169
20011201|2001-10-29 09:00,29,104.73,104.76,104.73,104.76,22959
20011201|2001-10-29 09:30,29,104.75,104.76,104.74,104.75,18676
20011201|2001-10-29 10:00,29,104.75,104.78,104.74,104.76,23983
20011201|2001-10-29 10:30,29,104.77,104.77,104.76,104.76,8885
20011201|2001-10-29 11:00,29,104.76,104.77,104.76,104.77,3192
20011201|2001-10-29 11:30,29,104.77,104.79,104.76,104.78,15318
20011201|2001-10-30 01:00,30,104.8,104.85,104.79,104.84,33798
20011201|2001-10-30 01:30,30,104.84,104.89,104.84,104.87,38948
20011201|2001-10-30 02:00,30,104.86,104.88,104.86,104.86,15930
20011201|2001-10-30 02:30,30,104.86,104.89,104.86,104.87,19304
20011201|2001-10-30 03:00,30,104.87,104.89,104.87,104.88,21222
20011201|2001-10-30 03:30,30,104.87,104.89,104.86,104.88,18515
20011201|2001-10-30 04:00,30,104.88,104.9,104.87,104.89,24921
20011201|2001-10-30 04:30,30,104.89,104.9,104.88,104.89,15713
20011201|2001-10-30 05:00,30,104.88,104.89,104.87,104.88,14483
20011201|2001-10-30 05:30,30,104.88,104.88,104.86,104.87,11778
20011201|2001-10-30 06:00,30,104.87,104.88,104.86,104.88,17722
20011201|2001-10-30 06:30,30,104.87,104.88,104.86,104.87,5352
20011201|2001-10-30 07:00,30,104.87,104.88,104.86,104.87,15674
20011201|2001-10-30 07:30,30,104.87,104.89,104.87,104.88,15652
20011201|2001-10-30 08:00,30,104.88,104.89,104.88,104.89,10519
20011201|2001-10-30 08:30,30,104.88,104.96,104.88,104.96,30175
20011201|2001-10-30 09:00,30,104.95,104.97,104.94,104.94,64150
20011201|2001-10-30 09:30,30,104.95,104.98,104.94,104.96,59568
20011201|2001-10-30 10:00,30,104.97,104.97,104.94,104.94,16977
20011201|2001-10-30 10:30,30,104.95,104.95,104.92,104.92,11245
20011201|2001-10-30 11:00,30,104.93,104.95,104.93,104.93,4652
20011201|2001-10-30 11:30,30,104.93,104.95,104.93,104.95,3618
20011201|2001-10-31 01:00,31,104.98,104.99,104.97,104.98,16219
20011201|2001-10-31 01:30,31,104.98,104.99,104.93,104.94,28378
20011201|2001-10-31 02:00,31,104.93,104.94,104.91,104.94,21341
20011201|2001-10-31 02:30,31,104.94,104.95,104.91,104.93,22100
20011201|2001-10-31 03:00,31,104.92,104.94,104.91,104.92,17948
20011201|2001-10-31 03:30,31,104.92,104.93,104.91,104.92,13139
20011201|2001-10-31 04:00,31,104.93,104.94,104.92,104.93,13620
20011201|2001-10-31 04:30,31,104.92,104.94,104.92,104.94,2709
20011201|2001-10-31 05:00,31,104.93,104.95,104.93,104.94,13455
20011201|2001-10-31 05:30,31,104.94,104.95,104.94,104.95,3439
20011201|2001-10-31 06:00,31,104.94,104.95,104.94,104.94,4733
20011201|2001-10-31 06:30,31,104.95,104.97,104.94,104.97,10359
20011201|2001-10-31 07:00,31,104.96,104.98,104.93,104.93,24369
20011201|2001-10-31 07:30,31,104.93,104.95,104.9,104.95,44653
20011201|2001-10-31 08:00,31,104.94,104.96,104.94,104.95,18897
20011201|2001-10-31 08:30,31,104.94,104.96,104.91,104.93,28730
20011201|2001-10-31 09:00,31,104.93,104.97,104.88,104.88,111300
20011201|2001-10-31 09:30,31,104.88,104.92,104.83,104.89,80270
20011201|2001-10-31 10:00,31,104.89,104.92,104.88,104.91,36809
20011201|2001-10-31 10:30,31,104.9,104.91,104.88,104.91,12103
20011201|2001-10-31 11:00,31,104.91,104.91,104.89,104.9,6730
20011201|2001-10-31 11:30,31,104.91,104.93,104.88,104.93,14900
20011201|2001-11-01 01:00,1,104.95,104.98,104.95,104.97,23652
20011201|2001-11-01 01:30,1,104.97,104.98,104.93,104.93,18199
20011201|2001-11-01 02:00,1,104.93,104.96,104.92,104.95,23918
20011201|2001-11-01 02:30,1,104.95,104.97,104.94,104.96,38638
20011201|2001-11-01 03:00,1,104.96,104.97,104.94,104.95,23552
20011201|2001-11-01 03:30,1,104.95,104.97,104.94,104.96,38002
20011201|2001-11-01 04:00,1,104.95,104.96,104.94,104.95,13831
20011201|2001-11-01 04:30,1,104.95,104.97,104.95,104.96,16041
20011201|2001-11-01 05:00,1,104.95,104.98,104.95,104.97,20419
20011201|2001-11-01 05:30,1,104.96,105.02,104.96,105.01,36922
20011201|2001-11-01 06:00,1,105.01,105.02,104.99,105,20115
20011201|2001-11-01 06:30,1,105,105.05,105,105.03,24738
20011201|2001-11-01 07:00,1,105.03,105.03,105,105.03,13951
20011201|2001-11-01 07:30,1,105.02,105.04,105,105.01,25141
20011201|2001-11-01 08:00,1,105.02,105.03,105,105.01,12118
20011201|2001-11-01 08:30,1,105,105.01,104.99,105.01,12118
20011201|2001-11-01 09:00,1,104.99,105.09,104.99,105.04,62423
20011201|2001-11-01 09:30,1,105.04,105.04,105,105,55641
20011201|2001-11-01 10:00,1,105,105,104.95,104.96,40832
20011201|2001-11-01 10:30,1,104.96,104.98,104.95,104.98,17067
20011201|2001-11-01 11:00,1,104.97,105,104.96,105,14811
20011201|2001-11-01 11:30,1,104.99,105,104.95,104.99,15145
20011201|2001-11-02 01:00,2,104.95,104.96,104.92,104.95,17749
20011201|2001-11-02 01:30,2,104.95,104.98,104.95,104.97,15382
20011201|2001-11-02 02:00,2,104.96,104.96,104.92,104.93,35494
20011201|2001-11-02 02:30,2,104.93,104.98,104.92,104.96,34768
20011201|2001-11-02 03:00,2,104.96,104.99,104.96,104.98,16128
20011201|2001-11-02 03:30,2,104.98,105,104.97,104.97,12462
20011201|2001-11-02 04:00,2,104.97,104.98,104.96,104.97,8514
20011201|2001-11-02 04:30,2,104.97,104.98,104.97,104.98,6990
20011201|2001-11-02 05:00,2,104.98,104.99,104.97,104.97,3312
20011201|2001-11-02 05:30,2,104.98,104.99,104.97,104.98,6999
20011201|2001-11-02 06:00,2,104.98,105,104.97,104.98,5256
20011201|2001-11-02 06:30,2,104.98,105,104.98,104.98,3539
20011201|2001-11-02 07:00,2,104.99,105.05,104.98,105,11784
20011201|2001-11-02 07:30,2,105,105.03,104.98,105,48119
20011201|2001-11-02 08:00,2,105.01,105.03,105,105.02,23643
20011201|2001-11-02 08:30,2,105.02,105.03,105,105.01,18835
20011201|2001-11-02 09:00,2,105.01,105.03,104.98,104.99,23188
20011201|2001-11-02 09:30,2,104.99,105,104.97,104.98,9510
20011201|2001-11-02 10:00,2,104.98,104.99,104.96,104.96,10158
20011201|2001-11-02 10:30,2,104.97,104.97,104.95,104.96,6410
20011201|2001-11-02 11:00,2,104.96,104.98,104.96,104.97,4003
20011201|2001-11-02 11:30,2,104.97,104.99,104.97,104.99,1023
20011201|2001-11-05 01:00,5,104.98,104.99,104.94,104.99,7817
20011201|2001-11-05 01:30,5,104.98,104.99,104.97,104.98,7771
20011201|2001-11-05 02:00,5,104.98,104.99,104.98,104.98,6187
20011201|2001-11-05 02:30,5,104.98,104.98,104.96,104.97,10931
20011201|2001-11-05 03:00,5,104.97,104.98,104.96,104.97,4638
20011201|2001-11-05 03:30,5,104.97,105,104.97,105,14724
20011201|2001-11-05 04:00,5,105,105.02,104.99,105.01,19125
20011201|2001-11-05 04:30,5,105.01,105.04,105.01,105.03,17232
20011201|2001-11-05 05:00,5,105.02,105.04,105.01,105.04,16897
20011201|2001-11-05 05:30,5,105.03,105.06,105.02,105.05,11392
20011201|2001-11-05 06:00,5,105.06,105.06,105.03,105.05,8377
20011201|2001-11-05 06:30,5,105.04,105.06,105.04,105.04,8599
20011201|2001-11-05 07:00,5,105.04,105.05,105.03,105.04,17343
20011201|2001-11-05 07:30,5,105.03,105.05,105.03,105.05,17892
20011201|2001-11-05 08:00,5,105.05,105.06,105.04,105.05,20768
20011201|2001-11-05 08:30,5,105.05,105.07,105.04,105.06,14349
20011201|2001-11-05 09:00,5,105.06,105.09,105.04,105.05,19914
20011201|2001-11-05 09:30,5,105.04,105.05,105.03,105.03,6461
20011201|2001-11-05 10:00,5,105.03,105.05,105.03,105.05,5043
20011201|2001-11-05 10:30,5,105.05,105.06,105.04,105.06,4011
20011201|2001-11-05 11:00,5,105.06,105.06,105.05,105.06,4943
20011201|2001-11-05 11:30,5,105.06,105.07,105.05,105.07,6363
20011201|2001-11-06 01:00,6,105.09,105.15,105.09,105.13,39914
20011201|2001-11-06 01:30,6,105.12,105.13,105.1,105.11,31898
20011201|2001-11-06 02:00,6,105.11,105.12,105.11,105.11,19807
20011201|2001-11-06 02:30,6,105.1,105.12,105.1,105.11,12375
20011201|2001-11-06 03:00,6,105.1,105.12,105.09,105.11,24515
20011201|2001-11-06 03:30,6,105.12,105.12,105.09,105.1,28315
20011201|2001-11-06 04:00,6,105.1,105.11,105.09,105.11,17825
20011201|2001-11-06 04:30,6,105.11,105.12,105.09,105.1,20638
20011201|2001-11-06 05:00,6,105.11,105.12,105.1,105.12,26015
20011201|2001-11-06 05:30,6,105.12,105.13,105.11,105.13,6070
20011201|2001-11-06 06:00,6,105.12,105.13,105.11,105.12,7311
20011201|2001-11-06 06:30,6,105.12,105.13,105.11,105.11,4508
20011201|2001-11-06 07:00,6,105.11,105.12,105.1,105.11,8163
20011201|2001-11-06 07:30,6,105.12,105.12,105.09,105.12,31121
20011201|2001-11-06 08:00,6,105.11,105.13,105.11,105.12,25154
20011201|2001-11-06 08:30,6,105.12,105.13,105.11,105.12,15603
20011201|2001-11-06 09:00,6,105.12,105.14,105.12,105.13,12142
20011201|2001-11-06 09:30,6,105.13,105.13,105.09,105.1,15018
20011201|2001-11-06 10:00,6,105.1,105.11,105.08,105.1,17234
20011201|2001-11-06 10:30,6,105.1,105.11,105.09,105.09,9116
20011201|2001-11-06 11:00,6,105.09,105.11,105.08,105.09,7444
20011201|2001-11-06 11:30,6,105.1,105.11,105.08,105.09,8492
20011201|2001-11-07 01:00,7,105.19,105.22,105.17,105.19,48375
20011201|2001-11-07 01:30,7,105.2,105.21,105.17,105.21,20636
20011201|2001-11-07 02:00,7,105.2,105.23,105.2,105.22,27731
20011201|2001-11-07 02:30,7,105.22,105.22,105.21,105.22,12829
20011201|2001-11-07 03:00,7,105.22,105.25,105.21,105.24,19486
20011201|2001-11-07 03:30,7,105.24,105.24,105.2,105.21,23169
20011201|2001-11-07 04:00,7,105.21,105.23,105.2,105.22,17228
20011201|2001-11-07 04:30,7,105.23,105.24,105.22,105.24,25857
20011201|2001-11-07 05:00,7,105.23,105.24,105.21,105.22,14979
20011201|2001-11-07 05:30,7,105.21,105.23,105.21,105.22,6450
20011201|2001-11-07 06:00,7,105.22,105.23,105.21,105.23,7913
20011201|2001-11-07 06:30,7,105.22,105.23,105.21,105.22,6685
20011201|2001-11-07 07:00,7,105.21,105.22,105.21,105.21,12388
20011201|2001-11-07 07:30,7,105.22,105.24,105.22,105.23,28601
20011201|2001-11-07 08:00,7,105.23,105.23,105.22,105.22,3497
20011201|2001-11-07 10:00,7,105.22,105.23,105.21,105.23,79486
20011201|2001-11-07 10:30,7,105.23,105.25,105.23,105.23,10635
20011201|2001-11-07 11:00,7,105.24,105.24,105.21,105.22,12341
20011201|2001-11-07 11:30,7,105.22,105.24,105.21,105.24,8767
20011201|2001-11-08 01:00,8,105.25,105.26,105.25,105.26,20304
20011201|2001-11-08 01:30,8,105.25,105.25,105.24,105.25,7511
20011201|2001-11-08 02:00,8,105.24,105.27,105.24,105.26,16768
20011201|2001-11-08 02:30,8,105.27,105.27,105.26,105.27,6128
20011201|2001-11-08 03:00,8,105.26,105.28,105.26,105.26,13081
20011201|2001-11-08 03:30,8,105.27,105.27,105.26,105.27,12250
20011201|2001-11-08 04:00,8,105.27,105.28,105.25,105.27,17759
20011201|2001-11-08 04:30,8,105.27,105.27,105.26,105.26,15896
20011201|2001-11-08 05:00,8,105.26,105.27,105.24,105.25,9740
20011201|2001-11-08 05:30,8,105.25,105.27,105.23,105.26,24441
20011201|2001-11-08 06:00,8,105.27,105.3,105.26,105.3,46745
20011201|2001-11-08 06:30,8,105.29,105.34,105.27,105.29,105796
20011201|2001-11-08 07:00,8,105.28,105.28,105.21,105.22,76297
20011201|2001-11-08 07:30,8,105.21,105.26,105.2,105.22,74781
20011201|2001-11-08 08:00,8,105.22,105.25,105.19,105.2,60130
20011201|2001-11-08 08:30,8,105.21,105.21,105.15,105.16,66041
20011201|2001-11-08 09:00,8,105.16,105.16,105.1,105.12,71343
20011201|2001-11-08 09:30,8,105.12,105.13,105.09,105.1,40188
20011201|2001-11-08 10:00,8,105.1,105.11,105.08,105.1,32400
20011201|2001-11-08 10:30,8,105.1,105.11,105.08,105.09,18759
20011201|2001-11-08 11:00,8,105.09,105.09,105.07,105.08,10352
20011201|2001-11-08 11:30,8,105.08,105.09,105.08,105.09,2432
20011201|2001-11-09 01:00,9,105.05,105.06,105.02,105.04,33189
20011201|2001-11-09 01:30,9,105.05,105.08,105.05,105.07,16326
20011201|2001-11-09 02:00,9,105.07,105.08,105.05,105.08,23022
20011201|2001-11-09 02:30,9,105.08,105.11,105.07,105.1,24457
20011201|2001-11-09 03:00,9,105.1,105.1,105.07,105.09,18613
20011201|2001-11-09 03:30,9,105.09,105.1,105.08,105.09,13841
20011201|2001-11-09 04:00,9,105.09,105.1,105.08,105.09,7236
20011201|2001-11-09 04:30,9,105.1,105.11,105.09,105.11,6567
20011201|2001-11-09 05:00,9,105.11,105.12,105.1,105.11,7746
20011201|2001-11-09 05:30,9,105.1,105.11,105.09,105.1,4949
20011201|2001-11-09 06:00,9,105.1,105.1,105.09,105.1,4979
20011201|2001-11-09 06:30,9,105.1,105.11,105.09,105.11,3924
20011201|2001-11-09 07:00,9,105.11,105.13,105.1,105.11,14518
20011201|2001-11-09 07:30,9,105.11,105.12,105.11,105.11,17175
20011201|2001-11-09 08:00,9,105.12,105.13,105.11,105.11,12891
20011201|2001-11-09 08:30,9,105.11,105.11,105.03,105.06,41866
20011201|2001-11-09 09:00,9,105.06,105.07,105.05,105.05,20400
20011201|2001-11-09 09:30,9,105.05,105.06,105,105.02,37902
20011201|2001-11-09 10:00,9,105.02,105.03,105.01,105.02,7199
20011201|2001-11-09 10:30,9,105.02,105.02,105,105.01,5745
20011201|2001-11-09 11:00,9,105.01,105.02,105,105,9398
20011201|2001-11-09 11:30,9,105,105.02,104.99,105.01,5141
20011201|2001-11-12 01:00,12,104.99,105,104.97,104.99,11119
20011201|2001-11-12 01:30,12,104.99,105.01,104.99,105,3872
20011201|2001-11-12 02:00,12,105,105.01,104.99,105,13088
20011201|2001-11-12 02:30,12,104.99,105,104.98,105,9503
20011201|2001-11-12 03:00,12,104.99,105,104.96,104.97,13223
20011201|2001-11-12 03:30,12,104.97,104.98,104.96,104.97,13064
20011201|2001-11-12 04:00,12,104.97,104.97,104.95,104.96,17570
20011201|2001-11-12 04:30,12,104.96,104.98,104.96,104.97,11302
20011201|2001-11-12 05:00,12,104.97,104.97,104.93,104.94,21206
20011201|2001-11-12 05:30,12,104.94,104.96,104.93,104.95,12230
20011201|2001-11-12 06:00,12,104.95,104.96,104.94,104.95,5003
20011201|2001-11-12 06:30,12,104.95,104.95,104.94,104.95,2122
20011201|2001-11-12 07:00,12,104.95,104.95,104.93,104.94,5557
20011201|2001-11-12 07:30,12,104.94,104.96,104.94,104.96,11780
20011201|2001-11-12 08:00,12,104.95,105.07,104.95,105.06,24898
20011201|2001-11-12 08:30,12,105.07,105.19,105.06,105.1,108056
20011201|2001-11-12 09:00,12,105.11,105.13,105.06,105.09,51606
20011201|2001-11-12 09:30,12,105.09,105.09,105.04,105.07,30109
20011201|2001-11-12 10:00,12,105.08,105.13,105.08,105.11,18859
20011201|2001-11-12 10:30,12,105.08,105.11,105.08,105.11,6775
20011201|2001-11-12 11:00,12,105.1,105.1,105.08,105.08,3253
20011201|2001-11-12 11:30,12,105.08,105.1,105.07,105.1,9126
20011201|2001-11-13 01:00,13,105.03,105.03,104.94,104.95,31704
20011201|2001-11-13 01:30,13,104.96,104.98,104.94,104.94,15680
20011201|2001-11-13 02:00,13,104.95,104.95,104.93,104.94,24609
20011201|2001-11-13 02:30,13,104.93,104.95,104.92,104.94,28954
20011201|2001-11-13 03:00,13,104.94,104.95,104.92,104.95,23210
20011201|2001-11-13 03:30,13,104.95,104.96,104.93,104.93,14749
20011201|2001-11-13 04:00,13,104.93,104.96,104.93,104.96,12294
20011201|2001-11-13 04:30,13,104.96,104.96,104.94,104.95,6922
20011201|2001-11-13 05:00,13,104.94,104.94,104.92,104.93,7422
20011201|2001-11-13 05:30,13,104.93,104.94,104.92,104.92,8058
20011201|2001-11-13 06:00,13,104.93,104.93,104.9,104.92,25067
20011201|2001-11-13 06:30,13,104.92,104.94,104.92,104.93,14886
20011201|2001-11-13 07:00,13,104.92,104.93,104.89,104.9,18104
20011201|2001-11-13 07:30,13,104.9,104.91,104.88,104.9,15898
20011201|2001-11-13 08:00,13,104.89,104.91,104.89,104.91,9820
20011201|2001-11-13 08:30,13,104.9,104.92,104.88,104.9,23143
20011201|2001-11-13 09:00,13,104.9,104.91,104.89,104.9,19829
20011201|2001-11-13 09:30,13,104.9,104.91,104.87,104.87,16456
20011201|2001-11-13 10:00,13,104.88,104.9,104.87,104.89,17420
20011201|2001-11-13 10:30,13,104.89,104.89,104.88,104.88,3132
20011201|2001-11-13 11:00,13,104.89,104.91,104.88,104.91,5298
20011201|2001-11-13 11:30,13,104.9,104.9,104.88,104.88,4752
20011201|2001-11-14 01:00,14,104.87,104.88,104.83,104.85,23527
20011201|2001-11-14 01:30,14,104.85,104.85,104.82,104.82,23029
20011201|2001-11-14 02:00,14,104.82,104.84,104.8,104.84,37407
20011201|2001-11-14 02:30,14,104.84,104.85,104.82,104.82,15784
20011201|2001-11-14 03:00,14,104.82,104.83,104.78,104.8,39529
20011201|2001-11-14 03:30,14,104.81,104.83,104.8,104.83,25459
20011201|2001-11-14 04:00,14,104.82,104.85,104.8,104.81,30549
20011201|2001-11-14 04:30,14,104.81,104.81,104.77,104.79,31256
20011201|2001-11-14 05:00,14,104.79,104.8,104.76,104.79,29704
20011201|2001-11-14 05:30,14,104.79,104.8,104.79,104.8,8800
20011201|2001-11-14 06:00,14,104.79,104.79,104.77,104.77,18660
20011201|2001-11-14 06:30,14,104.78,104.78,104.76,104.76,14375
20011201|2001-11-14 07:00,14,104.76,104.77,104.67,104.67,35728
20011201|2001-11-14 07:30,14,104.67,104.69,104.62,104.69,81090
20011201|2001-11-14 09:30,14,104.78,104.79,104.77,104.77,14496
20011201|2001-11-14 10:00,14,104.77,104.77,104.74,104.74,19023
20011201|2001-11-14 10:30,14,104.74,104.75,104.72,104.73,7548
20011201|2001-11-14 11:00,14,104.73,104.75,104.72,104.73,4861
20011201|2001-11-14 11:30,14,104.72,104.73,104.71,104.71,8837
20011201|2001-11-15 01:00,15,104.38,104.57,104.38,104.57,63146
20011201|2001-11-15 01:30,15,104.57,104.62,104.55,104.57,49547
20011201|2001-11-15 02:00,15,104.57,104.62,104.56,104.6,46243
20011201|2001-11-15 02:30,15,104.6,104.62,104.57,104.6,37778
20011201|2001-11-15 03:00,15,104.6,104.63,104.58,104.61,23666
20011201|2001-11-15 03:30,15,104.61,104.61,104.58,104.59,19236
20011201|2001-11-15 04:00,15,104.59,104.6,104.53,104.55,36271
20011201|2001-11-15 04:30,15,104.55,104.56,104.51,104.55,64832
20011201|2001-11-15 05:00,15,104.55,104.56,104.53,104.55,26975
20011201|2001-11-15 05:30,15,104.55,104.55,104.52,104.53,16842
20011201|2001-11-15 06:00,15,104.53,104.56,104.52,104.53,18260
20011201|2001-11-15 06:30,15,104.53,104.55,104.53,104.54,14138
20011201|2001-11-15 07:00,15,104.53,104.55,104.45,104.5,39438
20011201|2001-11-15 07:30,15,104.5,104.6,104.48,104.57,111849
20011201|2001-11-15 08:00,15,104.57,104.58,104.54,104.55,41448
20011201|2001-11-15 08:30,15,104.55,104.56,104.53,104.54,37272
20011201|2001-11-15 09:00,15,104.55,104.55,104.48,104.5,39934
20011201|2001-11-15 09:30,15,104.5,104.51,104.41,104.43,75755
20011201|2001-11-15 10:00,15,104.43,104.47,104.42,104.45,31304
20011201|2001-11-15 10:30,15,104.45,104.46,104.41,104.43,13869
20011201|2001-11-15 11:00,15,104.43,104.47,104.42,104.46,23720
20011201|2001-11-15 11:30,15,104.46,104.46,104.39,104.4,12094
20011201|2001-11-16 01:00,16,104.25,104.3,104.22,104.3,73119
20011201|2001-11-16 01:30,16,104.3,104.3,104.23,104.28,53407
20011201|2001-11-16 02:00,16,104.28,104.36,104.26,104.34,62690
20011201|2001-11-16 02:30,16,104.34,104.41,104.33,104.4,62513
20011201|2001-11-16 03:00,16,104.4,104.4,104.35,104.37,27800
20011201|2001-11-16 03:30,16,104.38,104.47,104.37,104.45,69846
20011201|2001-11-16 04:00,16,104.45,104.46,104.42,104.45,42088
20011201|2001-11-16 04:30,16,104.45,104.49,104.44,104.48,31860
20011201|2001-11-16 05:00,16,104.47,104.57,104.47,104.52,61346
20011201|2001-11-16 05:30,16,104.53,104.53,104.5,104.51,18915
20011201|2001-11-16 06:00,16,104.5,104.51,104.46,104.49,21303
20011201|2001-11-16 06:30,16,104.48,104.48,104.38,104.41,27809
20011201|2001-11-16 07:00,16,104.41,104.46,104.41,104.45,16364
20011201|2001-11-16 07:30,16,104.44,104.48,104.4,104.43,43398
20011201|2001-11-16 08:00,16,104.42,104.43,104.33,104.41,95776
20011201|2001-11-16 08:30,16,104.41,104.46,104.35,104.38,67015
20011201|2001-11-16 09:00,16,104.38,104.41,104.36,104.38,41911
20011201|2001-11-16 09:30,16,104.39,104.4,104.35,104.37,12944
20011201|2001-11-16 10:00,16,104.37,104.38,104.32,104.32,19229
20011201|2001-11-16 10:30,16,104.33,104.35,104.32,104.34,7285
20011201|2001-11-16 11:00,16,104.33,104.33,104.22,104.24,41272
20011201|2001-11-16 11:30,16,104.24,104.26,104.18,104.2,24407
20011201|2001-11-19 01:00,19,104.22,104.3,104.22,104.26,34540
20011201|2001-11-19 01:30,19,104.26,104.34,104.25,104.32,37948
20011201|2001-11-19 02:00,19,104.32,104.38,104.32,104.36,34559
20011201|2001-11-19 02:30,19,104.37,104.37,104.35,104.35,10999
20011201|2001-11-19 03:00,19,104.35,104.35,104.33,104.33,21539
20011201|2001-11-19 03:30,19,104.34,104.34,104.29,104.31,26916
20011201|2001-11-19 04:00,19,104.31,104.33,104.3,104.32,14279
20011201|2001-11-19 04:30,19,104.32,104.34,104.31,104.33,14729
20011201|2001-11-19 05:00,19,104.33,104.36,104.32,104.35,19609
20011201|2001-11-19 05:30,19,104.35,104.36,104.32,104.32,6904
20011201|2001-11-19 06:00,19,104.33,104.36,104.33,104.36,6106
20011201|2001-11-19 06:30,19,104.35,104.36,104.33,104.35,9546
20011201|2001-11-19 07:00,19,104.35,104.36,104.34,104.36,12137
20011201|2001-11-19 07:30,19,104.36,104.38,104.35,104.36,30934
20011201|2001-11-19 08:00,19,104.36,104.36,104.3,104.31,28978
20011201|2001-11-19 08:30,19,104.31,104.34,104.31,104.33,22701
20011201|2001-11-19 09:00,19,104.33,104.4,104.32,104.4,26482
20011201|2001-11-19 09:30,19,104.39,104.4,104.37,104.38,16780
20011201|2001-11-19 10:00,19,104.39,104.43,104.37,104.41,23113
20011201|2001-11-19 10:30,19,104.4,104.45,104.4,104.44,17859
20011201|2001-11-19 11:00,19,104.44,104.46,104.43,104.44,6811
20011201|2001-11-19 11:30,19,104.44,104.45,104.42,104.44,9174
20011201|2001-11-20 01:00,20,104.48,104.53,104.47,104.52,33991
20011201|2001-11-20 01:30,20,104.52,104.53,104.49,104.52,20956
20011201|2001-11-20 02:00,20,104.52,104.61,104.51,104.54,51617
20011201|2001-11-20 02:30,20,104.54,104.55,104.52,104.54,16121
20011201|2001-11-20 03:00,20,104.54,104.55,104.51,104.52,10894
20011201|2001-11-20 03:30,20,104.52,104.53,104.5,104.51,13784
20011201|2001-11-20 04:00,20,104.51,104.54,104.5,104.5,20434
20011201|2001-11-20 04:30,20,104.5,104.52,104.49,104.5,16049
20011201|2001-11-20 05:00,20,104.5,104.52,104.49,104.5,12262
20011201|2001-11-20 05:30,20,104.5,104.51,104.49,104.5,11692
20011201|2001-11-20 06:00,20,104.5,104.51,104.49,104.5,3618
20011201|2001-11-20 06:30,20,104.51,104.52,104.49,104.5,7004
20011201|2001-11-20 07:00,20,104.5,104.5,104.47,104.49,16870
20011201|2001-11-20 07:30,20,104.49,104.53,104.47,104.49,25696
20011201|2001-11-20 08:00,20,104.5,104.51,104.48,104.51,19489
20011201|2001-11-20 08:30,20,104.5,104.51,104.48,104.48,16697
20011201|2001-11-20 09:00,20,104.48,104.49,104.45,104.46,34049
20011201|2001-11-20 09:30,20,104.46,104.48,104.41,104.45,35193
20011201|2001-11-20 10:00,20,104.45,104.46,104.41,104.41,14536
20011201|2001-11-20 10:30,20,104.41,104.42,104.36,104.41,29038
20011201|2001-11-20 11:00,20,104.41,104.42,104.37,104.39,10127
20011201|2001-11-20 11:30,20,104.39,104.4,104.38,104.39,7104
20011201|2001-11-21 01:00,21,104.34,104.39,104.32,104.39,16171
20011201|2001-11-21 01:30,21,104.39,104.43,104.39,104.41,19921
20011201|2001-11-21 02:00,21,104.41,104.42,104.37,104.38,23388
20011201|2001-11-21 02:30,21,104.39,104.41,104.36,104.41,24706
20011201|2001-11-21 03:00,21,104.42,104.49,104.38,104.47,73647
20011201|2001-11-21 03:30,21,104.47,104.49,104.46,104.46,25497
20011201|2001-11-21 04:00,21,104.47,104.5,104.46,104.48,27664
20011201|2001-11-21 04:30,21,104.48,104.5,104.48,104.49,12927
20011201|2001-11-21 05:00,21,104.5,104.5,104.47,104.48,10885
20011201|2001-11-21 05:30,21,104.49,104.49,104.47,104.47,18629
20011201|2001-11-21 06:00,21,104.48,104.49,104.47,104.49,9055
20011201|2001-11-21 06:30,21,104.48,104.49,104.47,104.48,7825
20011201|2001-11-21 07:00,21,104.48,104.49,104.45,104.46,21363
20011201|2001-11-21 07:30,21,104.46,104.46,104.35,104.38,97298
20011201|2001-11-21 08:00,21,104.38,104.39,104.3,104.31,57969
20011201|2001-11-21 08:30,21,104.31,104.38,104.29,104.29,59405
20011201|2001-11-21 09:00,21,104.29,104.29,104.15,104.2,139194
20011201|2001-11-21 09:30,21,104.2,104.28,104.2,104.26,55462
20011201|2001-11-21 10:00,21,104.26,104.27,104.23,104.25,21092
20011201|2001-11-21 10:30,21,104.25,104.26,104.23,104.25,10272
20011201|2001-11-21 11:00,21,104.26,104.26,104.23,104.23,10537
20011201|2001-11-21 11:30,21,104.22,104.24,104.19,104.19,11261
20011201|2001-11-22 01:00,22,104.17,104.29,104.17,104.26,18737
20011201|2001-11-22 01:30,22,104.26,104.28,104.24,104.27,9332
20011201|2001-11-22 02:00,22,104.26,104.26,104.2,104.23,23505
20011201|2001-11-22 02:30,22,104.23,104.23,104.14,104.19,54223
20011201|2001-11-22 03:00,22,104.18,104.21,104.17,104.21,27328
20011201|2001-11-22 03:30,22,104.2,104.22,104.17,104.19,24690
20011201|2001-11-22 04:00,22,104.19,104.21,104.17,104.19,20643
20011201|2001-11-22 04:30,22,104.19,104.19,104.16,104.17,19541
20011201|2001-11-22 05:00,22,104.17,104.18,104.16,104.18,13785
20011201|2001-11-22 05:30,22,104.17,104.18,104.16,104.18,7682
20011201|2001-11-22 06:00,22,104.17,104.18,104.16,104.17,3668
20011201|2001-11-22 06:30,22,104.17,104.2,104.17,104.2,10786
20011201|2001-11-22 07:00,22,104.2,104.21,104.18,104.19,10595
20011201|2001-11-22 07:30,22,104.2,104.22,104.19,104.21,8934
20011201|2001-11-22 08:00,22,104.2,104.23,104.2,104.21,12255
20011201|2001-11-22 08:30,22,104.21,104.22,104.2,104.2,6345
20011201|2001-11-22 09:00,22,104.2,104.2,104.17,104.17,5600
20011201|2001-11-22 09:30,22,104.17,104.21,104.16,104.18,12555
20011201|2001-11-22 10:00,22,104.19,104.19,104.17,104.17,5698
20011201|2001-11-22 10:30,22,104.17,104.19,104.17,104.19,3710
20011201|2001-11-22 11:00,22,104.19,104.19,104.14,104.15,6789
20011201|2001-11-22 11:30,22,104.15,104.15,104.13,104.14,3531
20011201|2001-11-23 01:00,23,104.15,104.18,104.15,104.17,9534
20011201|2001-11-23 01:30,23,104.17,104.23,104.17,104.23,17729
20011201|2001-11-23 02:00,23,104.23,104.23,104.21,104.23,8899
20011201|2001-11-23 02:30,23,104.23,104.26,104.23,104.24,21448
20011201|2001-11-23 03:00,23,104.24,104.27,104.24,104.26,16572
20011201|2001-11-23 03:30,23,104.26,104.31,104.25,104.29,31437
20011201|2001-11-23 04:00,23,104.29,104.3,104.28,104.28,22463
20011201|2001-11-23 04:30,23,104.29,104.29,104.27,104.28,13648
20011201|2001-11-23 05:00,23,104.28,104.3,104.28,104.28,12410
20011201|2001-11-23 05:30,23,104.28,104.3,104.27,104.29,17601
20011201|2001-11-23 06:00,23,104.3,104.31,104.28,104.3,10154
20011201|2001-11-23 06:30,23,104.31,104.31,104.28,104.29,8003
20011201|2001-11-23 07:00,23,104.29,104.3,104.25,104.27,17978
20011201|2001-11-23 07:30,23,104.28,104.29,104.27,104.29,11487
20011201|2001-11-23 08:00,23,104.28,104.28,104.23,104.24,14588
20011201|2001-11-23 08:30,23,104.24,104.25,104.17,104.22,43333
20011201|2001-11-23 09:00,23,104.22,104.25,104.2,104.2,19512
20011201|2001-11-23 09:30,23,104.2,104.23,104.2,104.2,8946
20011201|2001-11-23 10:00,23,104.2,104.22,104.18,104.19,8360
20011201|2001-11-23 10:30,23,104.19,104.2,104.17,104.19,2371
20011201|2001-11-23 11:00,23,104.19,104.2,104.16,104.18,4191
20011201|2001-11-23 11:30,23,104.18,104.22,104.18,104.19,1903
20011201|2001-11-26 01:00,26,104.21,104.3,104.21,104.28,17328
20011201|2001-11-26 01:30,26,104.28,104.28,104.24,104.26,17995
20011201|2001-11-26 02:00,26,104.25,104.28,104.23,104.28,12508
20011201|2001-11-26 02:30,26,104.27,104.29,104.26,104.27,18337
20011201|2001-11-26 03:00,26,104.27,104.28,104.25,104.27,11800
20011201|2001-11-26 03:30,26,104.27,104.27,104.25,104.26,5673
20011201|2001-11-26 04:00,26,104.26,104.27,104.24,104.25,5881
20011201|2001-11-26 04:30,26,104.24,104.25,104.22,104.23,14499
20011201|2001-11-26 05:00,26,104.23,104.24,104.23,104.23,4681
20011201|2001-11-26 05:30,26,104.24,104.25,104.23,104.25,7710
20011201|2001-11-26 06:00,26,104.24,104.25,104.23,104.25,5439
20011201|2001-11-26 06:30,26,104.25,104.25,104.24,104.24,4226
20011201|2001-11-26 07:00,26,104.23,104.25,104.23,104.25,7198
20011201|2001-11-26 07:30,26,104.26,104.26,104.23,104.24,15296
20011201|2001-11-26 08:00,26,104.24,104.25,104.24,104.25,11946
20011201|2001-11-26 08:30,26,104.25,104.27,104.24,104.26,13040
20011201|2001-11-26 09:00,26,104.26,104.28,104.26,104.28,11828
20011201|2001-11-26 09:30,26,104.27,104.29,104.26,104.28,17326
20011201|2001-11-26 10:00,26,104.29,104.3,104.27,104.29,13939
20011201|2001-11-26 10:30,26,104.3,104.3,104.26,104.28,12715
20011201|2001-11-26 11:00,26,104.28,104.29,104.26,104.27,3220
20011201|2001-11-26 11:30,26,104.28,104.28,104.26,104.27,3118
20011201|2001-11-27 01:00,27,104.19,104.23,104.16,104.22,30594
20011201|2001-11-27 01:30,27,104.23,104.24,104.21,104.22,24317
20011201|2001-11-27 02:00,27,104.23,104.25,104.22,104.24,17947
20011201|2001-11-27 02:30,27,104.23,104.24,104.17,104.17,27535
20011201|2001-11-27 03:00,27,104.17,104.21,104.16,104.21,28058
20011201|2001-11-27 03:30,27,104.2,104.2,104.18,104.19,18062
20011201|2001-11-27 04:00,27,104.19,104.19,104.13,104.15,38162
20011201|2001-11-27 04:30,27,104.15,104.15,104.07,104.09,64464
20011201|2001-11-27 05:00,27,104.09,104.1,104.05,104.08,39439
20011201|2001-11-27 05:30,27,104.08,104.09,104.03,104.05,40854
20011201|2001-11-27 06:00,27,104.04,104.05,103.95,103.98,61567
20011201|2001-11-27 06:30,27,103.98,104.02,103.96,104,48905
20011201|2001-11-27 07:00,27,104,104.02,103.99,104.01,39713
20011201|2001-11-27 07:30,27,104.01,104.05,103.98,104.04,57772
20011201|2001-11-27 08:00,27,104.04,104.06,104.02,104.04,41741
20011201|2001-11-27 08:30,27,104.05,104.09,103.99,104.07,38311
20011201|2001-11-27 09:00,27,104.06,104.17,104.06,104.1,116935
20011201|2001-11-27 09:30,27,104.09,104.11,104.01,104.02,54978
20011201|2001-11-27 10:00,27,104.02,104.05,103.96,104.05,56654
20011201|2001-11-27 10:30,27,104.04,104.05,104,104.03,21910
20011201|2001-11-27 11:00,27,104.03,104.04,103.97,103.99,11226
20011201|2001-11-27 11:30,27,103.99,104.02,103.98,103.99,8072
20011201|2001-11-28 01:00,28,104.19,104.24,104.17,104.18,62456
20011201|2001-11-28 01:30,28,104.18,104.19,104.13,104.19,39380
20011201|2001-11-28 02:00,28,104.2,104.22,104.18,104.19,48450
20011201|2001-11-28 02:30,28,104.2,104.2,104.15,104.16,30112
20011201|2001-11-28 03:00,28,104.15,104.2,104.14,104.18,41510
20011201|2001-11-28 03:30,28,104.18,104.19,104.16,104.18,23463
20011201|2001-11-28 04:00,28,104.17,104.19,104.17,104.18,11442
20011201|2001-11-28 04:30,28,104.18,104.2,104.18,104.19,12140
20011201|2001-11-28 05:00,28,104.18,104.21,104.18,104.19,15286
20011201|2001-11-28 05:30,28,104.19,104.2,104.15,104.15,24432
20011201|2001-11-28 06:00,28,104.16,104.17,104.15,104.16,9266
20011201|2001-11-28 06:30,28,104.17,104.17,104.15,104.17,10881
20011201|2001-11-28 07:00,28,104.16,104.18,104.15,104.16,22230
20011201|2001-11-28 07:30,28,104.17,104.19,104.16,104.17,18680
20011201|2001-11-28 08:00,28,104.18,104.18,104.15,104.17,31381
20011201|2001-11-28 08:30,28,104.17,104.19,104.16,104.19,17171
20011201|2001-11-28 09:00,28,104.19,104.2,104.16,104.17,20719
20011201|2001-11-28 09:30,28,104.17,104.2,104.12,104.19,52102
20011201|2001-11-28 10:00,28,104.18,104.22,104.18,104.2,38317
20011201|2001-11-28 10:30,28,104.19,104.24,104.19,104.23,12778
20011201|2001-11-28 11:00,28,104.22,104.24,104.18,104.2,10504
20011201|2001-11-28 11:30,28,104.19,104.25,104.19,104.24,6867
20011201|2001-11-29 07:00,29,104.26,104.29,104.22,104.24,14046
20011201|2001-11-29 07:30,29,104.25,104.37,104.23,104.35,88527
20011201|2001-11-29 08:00,29,104.34,104.35,104.32,104.32,37477
20011201|2001-11-29 08:30,29,104.31,104.35,104.31,104.33,38004
20011201|2001-11-29 09:00,29,104.33,104.35,104.26,104.28,63182
20011201|2001-11-29 09:30,29,104.28,104.3,104.27,104.3,19690
20011201|2001-11-29 10:00,29,104.3,104.32,104.29,104.31,19836
20011201|2001-11-29 10:30,29,104.31,104.32,104.31,104.31,7401
20011201|2001-11-29 11:00,29,104.31,104.34,104.29,104.33,12014
20011201|2001-11-29 11:30,29,104.33,104.34,104.32,104.34,5871
20011201|2001-11-30 01:00,30,104.36,104.39,104.36,104.37,18134
20011201|2001-11-30 01:30,30,104.37,104.44,104.37,104.42,21499
20011201|2001-11-30 02:00,30,104.42,104.45,104.4,104.43,33327
20011201|2001-11-30 02:30,30,104.43,104.44,104.42,104.43,18229
20011201|2001-11-30 03:00,30,104.43,104.43,104.4,104.42,22375
20011201|2001-11-30 03:30,30,104.42,104.42,104.39,104.41,33959
20011201|2001-11-30 04:00,30,104.41,104.42,104.4,104.41,14724
20011201|2001-11-30 04:30,30,104.41,104.42,104.4,104.42,11371
20011201|2001-11-30 05:00,30,104.42,104.42,104.4,104.42,7051
20011201|2001-11-30 05:30,30,104.41,104.41,104.4,104.41,3219
20011201|2001-11-30 06:00,30,104.41,104.42,104.41,104.42,9038
20011201|2001-11-30 06:30,30,104.42,104.43,104.41,104.42,5202
20011201|2001-11-30 07:00,30,104.42,104.43,104.39,104.41,12764
20011201|2001-11-30 07:30,30,104.41,104.41,104.35,104.38,46975
20011201|2001-11-30 08:00,30,104.38,104.4,104.38,104.4,22321
20011201|2001-11-30 08:30,30,104.41,104.46,104.4,104.45,36239
20011201|2001-11-30 09:00,30,104.45,104.47,104.41,104.43,39029
20011201|2001-11-30 09:30,30,104.42,104.44,104.41,104.44,16112
20011201|2001-11-30 10:00,30,104.44,104.45,104.42,104.42,15786
20011201|2001-11-30 10:30,30,104.42,104.45,104.42,104.43,9216
20011201|2001-11-30 11:00,30,104.44,104.44,104.43,104.44,3408
20011201|2001-11-30 11:30,30,104.44,104.46,104.38,104.43,7155
20011201|2001-12-03 01:00,3,104.44,104.48,104.44,104.48,8592
20011201|2001-12-03 01:30,3,104.47,104.48,104.45,104.46,13770
20011201|2001-12-03 02:00,3,104.47,104.54,104.46,104.53,24981
20011201|2001-12-03 02:30,3,104.53,104.54,104.51,104.52,18980
20011201|2001-12-03 03:00,3,104.52,104.54,104.5,104.52,26202
20011201|2001-12-03 03:30,3,104.52,104.55,104.51,104.54,27424
20011201|2001-12-03 04:00,3,104.54,104.54,104.52,104.53,21694
20011201|2001-12-03 04:30,3,104.54,104.54,104.52,104.53,7994
20011201|2001-12-03 05:00,3,104.53,104.53,104.52,104.53,7473
20011201|2001-12-03 05:30,3,104.53,104.54,104.52,104.53,14139
20011201|2001-12-03 06:00,3,104.53,104.53,104.5,104.51,8786
20011201|2001-12-03 06:30,3,104.51,104.52,104.5,104.52,8498
20011201|2001-12-03 07:00,3,104.52,104.52,104.49,104.5,9925
20011201|2001-12-03 07:30,3,104.5,104.51,104.48,104.48,32380
20011201|2001-12-03 08:00,3,104.49,104.5,104.47,104.49,13319
20011201|2001-12-03 08:30,3,104.5,104.51,104.49,104.49,27928
20011201|2001-12-03 09:00,3,104.49,104.51,104.42,104.48,61347
20011201|2001-12-03 09:30,3,104.47,104.49,104.46,104.47,42687
20011201|2001-12-03 10:00,3,104.48,104.5,104.47,104.47,17466
20011201|2001-12-03 10:30,3,104.48,104.48,104.45,104.46,12589
20011201|2001-12-03 11:00,3,104.47,104.47,104.45,104.46,5580
20011201|2001-12-03 11:30,3,104.46,104.46,104.43,104.44,7259
20011201|2001-12-04 01:00,4,104.47,104.48,104.46,104.47,3505
20011201|2001-12-04 01:30,4,104.47,104.51,104.45,104.47,18788
20011201|2001-12-04 02:00,4,104.47,104.48,104.44,104.45,21057
20011201|2001-12-04 02:30,4,104.45,104.46,104.43,104.46,24406
20011201|2001-12-04 03:00,4,104.46,104.48,104.45,104.47,35064
20011201|2001-12-04 03:30,4,104.46,104.47,104.44,104.44,17864
20011201|2001-12-04 04:00,4,104.44,104.46,104.43,104.45,28272
20011201|2001-12-04 04:30,4,104.46,104.47,104.45,104.46,11148
20011201|2001-12-04 05:00,4,104.46,104.46,104.43,104.43,20080
20011201|2001-12-04 05:30,4,104.44,104.45,104.43,104.44,9651
20011201|2001-12-04 06:00,4,104.44,104.46,104.43,104.45,14922
20011201|2001-12-04 06:30,4,104.45,104.47,104.45,104.45,5249
20011201|2001-12-04 07:00,4,104.46,104.46,104.44,104.45,13644
20011201|2001-12-04 07:30,4,104.45,104.46,104.43,104.45,16840
20011201|2001-12-04 08:00,4,104.45,104.47,104.44,104.45,18126
20011201|2001-12-04 08:30,4,104.45,104.48,104.45,104.46,27606
20011201|2001-12-04 09:00,4,104.45,104.48,104.45,104.48,28855
20011201|2001-12-04 09:30,4,104.48,104.5,104.45,104.46,29227
20011201|2001-12-04 10:00,4,104.46,104.48,104.43,104.43,14960
20011201|2001-12-04 10:30,4,104.44,104.45,104.44,104.44,7470
20011201|2001-12-04 11:00,4,104.43,104.46,104.43,104.44,6579
20011201|2001-12-04 11:30,4,104.44,104.46,104.44,104.46,3674
20011201|2001-12-05 01:00,5,104.45,104.45,104.38,104.4,12615
20011201|2001-12-05 01:30,5,104.4,104.41,104.36,104.39,32185
20011201|2001-12-05 02:00,5,104.39,104.4,104.38,104.39,22726
20011201|2001-12-05 02:30,5,104.39,104.4,104.37,104.38,15339
20011201|2001-12-05 03:00,5,104.38,104.39,104.35,104.36,24057
20011201|2001-12-05 03:30,5,104.36,104.38,104.36,104.37,17056
20011201|2001-12-05 04:00,5,104.38,104.38,104.37,104.37,6022
20011201|2001-12-05 04:30,5,104.37,104.37,104.34,104.34,12056
20011201|2001-12-05 05:00,5,104.34,104.34,104.28,104.3,23456
20011201|2001-12-05 05:30,5,104.3,104.31,104.29,104.29,14577
20011201|2001-12-05 06:00,5,104.29,104.29,104.25,104.27,13051
20011201|2001-12-05 06:30,5,104.28,104.3,104.27,104.29,10676
20011201|2001-12-05 07:00,5,104.29,104.31,104.29,104.31,11043
20011201|2001-12-05 07:30,5,104.31,104.31,104.27,104.28,20430
20011201|2001-12-05 08:00,5,104.28,104.29,104.28,104.29,3503
20011201|2001-12-05 08:30,5,104.28,104.29,104.15,104.15,28525
20011201|2001-12-05 09:00,5,104.14,104.17,104.07,104.12,36934
20011201|2001-12-05 09:30,5,104.12,104.16,104.07,104.09,32253
20011201|2001-12-05 10:00,5,104.08,104.14,104.07,104.12,19420
20011201|2001-12-05 10:30,5,104.14,104.15,104.03,104.04,14276
20011201|2001-12-05 11:00,5,104.03,104.04,104,104.03,10430
20011201|2001-12-05 11:30,5,104.03,104.11,104.02,104.09,12402
20011201|2001-12-06 01:00,6,104.02,104.03,103.95,104.03,5908
20011201|2001-12-06 01:30,6,104.04,104.07,104.03,104.04,7485
20011201|2001-12-06 02:00,6,104.04,104.07,104.03,104.07,7434
20011201|2001-12-06 02:30,6,104.07,104.09,104.04,104.08,10336
20011201|2001-12-06 03:00,6,104.08,104.09,104.03,104.03,7479
20011201|2001-12-06 03:30,6,104.03,104.03,103.97,103.99,4133
20011201|2001-12-06 04:00,6,103.99,103.99,103.92,103.94,10192
20011201|2001-12-06 04:30,6,103.93,103.94,103.93,103.93,2856
20011201|2001-12-06 05:00,6,103.96,103.97,103.94,103.94,1380
20020301|2001-08-15 06:30,15,103.43,103.43,103.43,103.43,500
20020301|2001-08-15 07:00,15,103.43,103.43,103.43,103.43,500
20020301|2001-08-29 10:30,29,103.92,103.92,103.47,103.47,2
20020301|2001-09-04 03:00,4,103.45,103.45,103.45,103.45,1
20020301|2001-09-05 05:00,5,103.37,103.37,103.37,103.37,505
20020301|2001-09-06 05:30,6,103.42,103.42,103.42,103.42,500
20020301|2001-09-06 07:00,6,103.47,103.47,103.47,103.47,1
20020301|2001-09-06 10:30,6,103.52,103.52,103.52,103.52,500
20020301|2001-09-07 03:30,7,103.5,103.5,103.5,103.5,200
20020301|2001-09-07 11:30,7,103.5,103.5,103.5,103.5,0
20020301|2001-09-11 03:30,11,103.58,103.58,103.58,103.58,400
20020301|2001-09-11 04:00,11,103.58,103.58,103.57,103.57,900
20020301|2001-09-11 04:30,11,103.57,103.57,103.57,103.57,300
20020301|2001-09-11 05:30,11,103.58,103.58,103.58,103.58,700
20020301|2001-09-11 07:30,11,103.57,103.57,103.57,103.57,1
20020301|2001-09-12 07:00,12,104.11,104.16,104.11,104.16,402
20020301|2001-09-13 01:00,13,104.14,104.14,104.13,104.13,900
20020301|2001-09-13 05:00,13,104.06,104.06,104.06,104.06,250
20020301|2001-09-13 06:00,13,104.06,104.08,104.06,104.08,1762
20020301|2001-09-13 08:00,13,103.92,103.92,103.92,103.92,221
20020301|2001-09-13 08:30,13,103.92,103.92,103.92,103.92,39
20020301|2001-09-13 10:30,13,104.08,104.08,104.08,104.08,450
20020301|2001-09-13 11:00,13,104.09,104.09,104.09,104.09,202
20020301|2001-09-14 01:00,14,104.12,104.14,104.12,104.14,358
20020301|2001-09-14 01:30,14,104.14,104.14,104.13,104.13,1000
20020301|2001-09-14 02:00,14,104.16,104.16,104.13,104.13,510
20020301|2001-09-17 01:00,17,104.25,104.25,104.25,104.25,175
20020301|2001-09-17 01:30,17,104.24,104.24,104.24,104.24,250
20020301|2001-09-17 02:30,17,104.21,104.21,104.21,104.21,850
20020301|2001-09-17 07:30,17,104.16,104.16,104.13,104.13,2
20020301|2001-09-17 08:00,17,104.24,104.24,104.24,104.24,1
20020301|2001-09-17 08:30,17,104.14,104.14,104.14,104.14,1
20020301|2001-09-17 09:30,17,104.09,104.09,104.09,104.09,1
20020301|2001-09-17 10:30,17,104.24,104.28,104.19,104.28,504
20020301|2001-09-17 11:00,17,104.29,104.29,104.29,104.29,1
20020301|2001-09-17 11:30,17,104.29,104.29,104.29,104.29,0
20020301|2001-09-18 01:00,18,104.32,104.32,104.32,104.32,210
20020301|2001-09-18 04:00,18,104.29,104.29,104.29,104.29,1
20020301|2001-09-18 10:00,18,104.2,104.2,104.2,104.2,1
20020301|2001-09-19 02:00,19,104.21,104.21,104.15,104.15,40
20020301|2001-09-19 03:00,19,104.2,104.2,104.2,104.2,1
20020301|2001-09-19 10:30,19,104.26,104.26,104.26,104.26,1
20020301|2001-09-20 02:00,20,104.22,104.22,104.22,104.22,1
20020301|2001-09-20 03:00,20,104.29,104.29,104.29,104.29,20
20020301|2001-09-20 11:30,20,104.29,104.29,104.29,104.29,0
20020301|2001-09-21 05:00,21,104.31,104.31,104.31,104.31,1
20020301|2001-09-21 11:30,21,104.2,104.2,104.2,104.2,16
20020301|2001-09-24 10:00,24,104.16,104.16,104.16,104.16,238
20020301|2001-09-25 05:00,25,104.23,104.23,104.23,104.23,1
20020301|2001-09-25 05:30,25,104.24,104.24,104.24,104.24,1
20020301|2001-09-25 10:00,25,104.22,104.22,104.22,104.22,20
20020301|2001-09-26 05:00,26,104.21,104.21,104.21,104.21,1
20020301|2001-09-26 11:00,26,104.21,104.21,104.21,104.21,180
20020301|2001-09-26 11:30,26,104.21,104.21,104.21,104.21,50
20020301|2001-09-27 03:30,27,104.25,104.25,104.25,104.25,200
20020301|2001-09-27 05:00,27,104.28,104.28,104.28,104.28,200
20020301|2001-09-27 05:30,27,104.28,104.28,104.28,104.28,270
20020301|2001-09-28 04:30,28,104.3,104.3,104.3,104.3,1
20020301|2001-09-28 05:00,28,104.3,104.3,104.3,104.3,8
20020301|2001-10-01 04:30,1,104.25,104.25,104.25,104.25,50
20020301|2001-10-01 05:00,1,104.23,104.23,104.23,104.23,250
20020301|2001-10-01 08:30,1,104.25,104.25,104.25,104.25,25
20020301|2001-10-01 10:00,1,104.24,104.24,104.24,104.24,200
20020301|2001-10-02 01:30,2,104.25,104.25,104.25,104.25,725
20020301|2001-10-02 06:30,2,104.3,104.3,104.29,104.29,1300
20020301|2001-10-02 07:00,2,104.3,104.3,104.3,104.3,14
20020301|2001-10-02 09:00,2,104.31,104.31,104.31,104.31,100
20020301|2001-10-02 09:30,2,104.32,104.33,104.32,104.33,205
20020301|2001-10-02 10:00,2,104.33,104.33,104.33,104.33,100
20020301|2001-10-02 11:00,2,104.3,104.3,104.3,104.3,100
20020301|2001-10-03 04:30,3,104.48,104.49,104.48,104.49,1740
20020301|2001-10-03 05:00,3,104.49,104.49,104.49,104.49,261
20020301|2001-10-03 09:00,3,104.48,104.48,104.48,104.48,50
20020301|2001-10-03 10:00,3,104.47,104.47,104.47,104.47,300
20020301|2001-10-03 10:30,3,104.46,104.46,104.46,104.46,200
20020301|2001-10-04 04:00,4,104.45,104.45,104.45,104.45,21
20020301|2001-10-04 08:30,4,104.52,104.52,104.52,104.52,112
20020301|2001-10-05 04:00,5,104.53,104.53,104.53,104.53,1
20020301|2001-10-05 04:30,5,104.52,104.52,104.52,104.52,960
20020301|2001-10-09 04:00,9,104.46,104.46,104.46,104.46,100
20020301|2001-10-09 08:30,9,104.4,104.4,104.4,104.4,14
20020301|2001-10-10 03:30,10,104.41,104.41,104.41,104.41,75
20020301|2001-10-10 06:30,10,104.38,104.38,104.38,104.38,400
20020301|2001-10-10 07:00,10,104.38,104.38,104.38,104.38,125
20020301|2001-10-10 08:30,10,104.38,104.38,104.38,104.38,150
20020301|2001-10-10 11:30,10,104.37,104.37,104.37,104.37,370
20020301|2001-10-11 08:00,11,104.22,104.22,104.22,104.22,50
20020301|2001-10-11 09:30,11,104.27,104.27,104.27,104.27,1
20020301|2001-10-12 01:30,12,104.29,104.29,104.29,104.29,400
20020301|2001-10-12 02:00,12,104.28,104.28,104.28,104.28,50
20020301|2001-10-12 02:30,12,104.29,104.3,104.29,104.3,210
20020301|2001-10-12 03:30,12,104.3,104.3,104.3,104.3,55
20020301|2001-10-12 04:30,12,104.3,104.3,104.3,104.3,84
20020301|2001-10-12 06:30,12,104.31,104.31,104.31,104.31,50
20020301|2001-10-12 08:30,12,104.34,104.34,104.34,104.34,100
20020301|2001-10-15 04:30,15,104.4,104.4,104.4,104.4,12
20020301|2001-10-15 09:00,15,104.41,104.41,104.41,104.41,300
20020301|2001-10-16 01:30,16,104.45,104.45,104.45,104.45,100
20020301|2001-10-16 02:30,16,104.43,104.43,104.43,104.43,100
20020301|2001-10-16 03:00,16,104.43,104.43,104.43,104.43,300
20020301|2001-10-17 04:30,17,104.4,104.4,104.4,104.4,300
20020301|2001-10-17 08:30,17,104.37,104.37,104.37,104.37,135
20020301|2001-10-17 09:30,17,104.4,104.4,104.4,104.4,396
20020301|2001-10-18 01:00,18,104.44,104.44,104.44,104.44,1
20020301|2001-10-18 02:30,18,104.42,104.42,104.42,104.42,20
20020301|2001-10-18 03:30,18,104.43,104.43,104.43,104.43,450
20020301|2001-10-18 05:30,18,104.44,104.44,104.44,104.44,380
20020301|2001-10-18 06:30,18,104.44,104.44,104.44,104.44,70
20020301|2001-10-18 08:30,18,104.43,104.43,104.43,104.43,250
20020301|2001-10-19 02:30,19,104.5,104.56,104.5,104.54,1082
20020301|2001-10-19 04:00,19,104.55,104.55,104.55,104.55,249
20020301|2001-10-19 06:00,19,104.55,104.55,104.55,104.55,250
20020301|2001-10-19 07:00,19,104.52,104.52,104.52,104.52,1
20020301|2001-10-19 07:30,19,104.54,104.54,104.54,104.54,75
20020301|2001-10-22 04:00,22,104.52,104.52,104.52,104.52,1
20020301|2001-10-23 05:30,23,104.44,104.44,104.44,104.44,1
20020301|2001-10-23 06:00,23,104.43,104.45,104.43,104.45,1109
20020301|2001-10-23 08:30,23,104.46,104.46,104.46,104.46,1
20020301|2001-10-23 11:00,23,104.49,104.49,104.49,104.49,1
20020301|2001-10-24 03:00,24,104.53,104.54,104.53,104.54,250
20020301|2001-10-24 04:30,24,104.51,104.51,104.51,104.51,1000
20020301|2001-10-24 07:30,24,104.53,104.53,104.53,104.53,1000
20020301|2001-10-24 08:00,24,104.53,104.53,104.53,104.53,100
20020301|2001-10-24 08:30,24,104.53,104.53,104.53,104.53,400
20020301|2001-10-25 05:30,25,104.55,104.55,104.55,104.55,130
20020301|2001-10-25 06:00,25,104.55,104.55,104.55,104.55,150
20020301|2001-10-25 07:00,25,104.56,104.56,104.56,104.56,1
20020301|2001-10-25 07:30,25,104.59,104.59,104.58,104.58,200
20020301|2001-10-25 08:30,25,104.62,104.62,104.6,104.6,120
20020301|2001-10-25 10:30,25,104.61,104.61,104.61,104.61,87
20020301|2001-10-26 01:00,26,104.6,104.6,104.6,104.6,1
20020301|2001-10-26 02:30,26,104.57,104.57,104.57,104.57,40
20020301|2001-10-26 03:00,26,104.57,104.57,104.57,104.57,60
20020301|2001-10-26 05:00,26,104.65,104.65,104.65,104.65,90
20020301|2001-10-26 05:30,26,104.65,104.65,104.65,104.65,110
20020301|2001-10-26 06:00,26,104.66,104.66,104.66,104.66,1
20020301|2001-10-26 06:30,26,104.65,104.65,104.65,104.65,51
20020301|2001-10-26 09:00,26,104.64,104.64,104.63,104.63,700
20020301|2001-10-26 10:00,26,104.62,104.62,104.62,104.62,1
20020301|2001-10-26 11:30,26,104.65,104.67,104.65,104.67,500
20020301|2001-10-29 02:00,29,104.71,104.71,104.71,104.71,1
20020301|2001-10-29 02:30,29,104.72,104.72,104.71,104.71,301
20020301|2001-10-29 03:30,29,104.73,104.73,104.73,104.73,300
20020301|2001-10-29 04:30,29,104.76,104.76,104.76,104.76,200
20020301|2001-10-29 05:00,29,104.77,104.77,104.77,104.77,1
20020301|2001-10-29 09:00,29,104.76,104.78,104.76,104.78,251
20020301|2001-10-29 10:00,29,104.79,104.8,104.79,104.8,3
20020301|2001-10-30 01:00,30,104.85,104.85,104.85,104.85,50
20020301|2001-10-30 02:00,30,104.9,104.9,104.9,104.9,1300
20020301|2001-10-30 02:30,30,104.92,104.92,104.92,104.92,1441
20020301|2001-10-30 03:00,30,104.91,104.91,104.91,104.91,151
20020301|2001-10-30 03:30,30,104.91,104.92,104.91,104.92,1104
20020301|2001-10-30 04:00,30,104.92,104.92,104.92,104.92,380
20020301|2001-10-30 08:30,30,104.93,104.96,104.93,104.96,2
20020301|2001-10-30 09:00,30,104.99,105,104.99,105,2500
20020301|2001-10-30 11:00,30,104.99,104.99,104.99,104.99,250
20020301|2001-10-31 01:00,31,105.02,105.02,105.02,105.02,1
20020301|2001-10-31 01:30,31,104.99,104.99,104.99,104.99,50
20020301|2001-10-31 03:00,31,104.97,104.97,104.97,104.97,500
20020301|2001-10-31 03:30,31,104.96,104.96,104.96,104.96,500
20020301|2001-10-31 04:00,31,104.97,104.98,104.97,104.98,2802
20020301|2001-10-31 05:00,31,104.99,104.99,104.98,104.98,451
20020301|2001-10-31 06:00,31,104.98,104.98,104.98,104.98,1320
20020301|2001-10-31 07:00,31,105,105.01,105,105.01,2
20020301|2001-10-31 09:00,31,104.98,104.98,104.98,104.98,100
20020301|2001-10-31 11:30,31,104.98,104.98,104.98,104.98,0
20020301|2001-11-01 01:30,1,104.99,104.99,104.98,104.98,51
20020301|2001-11-01 02:00,1,104.96,104.98,104.96,104.98,53
20020301|2001-11-01 03:00,1,105.01,105.01,105,105,390
20020301|2001-11-01 04:30,1,104.99,104.99,104.99,104.99,962
20020301|2001-11-01 05:00,1,105.02,105.02,105.02,105.02,1
20020301|2001-11-01 05:30,1,105.06,105.06,105.06,105.06,1
20020301|2001-11-01 06:00,1,105.05,105.05,105.05,105.05,400
20020301|2001-11-01 06:30,1,105.09,105.09,105.09,105.09,1
20020301|2001-11-01 07:00,1,105.09,105.09,105.06,105.08,105
20020301|2001-11-01 08:00,1,105.07,105.07,105.07,105.07,50
20020301|2001-11-01 09:00,1,105.09,105.14,105.09,105.14,41
20020301|2001-11-01 10:00,1,105.04,105.04,105.04,105.04,450
20020301|2001-11-02 03:30,2,105.07,105.07,105.07,105.07,1
20020301|2001-11-02 08:30,2,105.09,105.09,105.09,105.09,1
20020301|2001-11-02 11:00,2,105.05,105.05,105.05,105.05,1
20020301|2001-11-05 04:00,5,105.07,105.07,105.07,105.07,502
20020301|2001-11-05 04:30,5,105.08,105.09,105.08,105.09,2
20020301|2001-11-05 06:00,5,105.12,105.12,105.12,105.12,1
20020301|2001-11-05 08:00,5,105.12,105.12,105.12,105.12,25
20020301|2001-11-05 08:30,5,105.12,105.13,105.12,105.13,2
20020301|2001-11-05 10:30,5,105.14,105.14,105.14,105.14,1
20020301|2001-11-05 11:00,5,105.14,105.15,105.14,105.14,100
20020301|2001-11-05 11:30,5,105.15,105.15,105.15,105.15,127
20020301|2001-11-06 01:00,6,105.2,105.21,105.2,105.21,2
20020301|2001-11-06 01:30,6,105.21,105.21,105.21,105.21,200
20020301|2001-11-06 04:30,6,105.2,105.2,105.2,105.2,90
20020301|2001-11-06 05:00,6,105.21,105.21,105.19,105.19,2051
20020301|2001-11-06 06:30,6,105.2,105.2,105.2,105.2,1
20020301|2001-11-06 07:30,6,105.18,105.19,105.18,105.19,1353
20020301|2001-11-06 08:00,6,105.2,105.21,105.2,105.21,397
20020301|2001-11-06 10:30,6,105.17,105.17,105.17,105.17,3
20020301|2001-11-07 01:30,7,105.29,105.29,105.29,105.29,1
20020301|2001-11-07 02:00,7,105.31,105.31,105.31,105.31,300
20020301|2001-11-07 02:30,7,105.29,105.29,105.29,105.29,3
20020301|2001-11-07 03:30,7,105.31,105.31,105.3,105.3,51
20020301|2001-11-07 04:00,7,105.29,105.29,105.29,105.29,811
20020301|2001-11-07 04:30,7,105.3,105.31,105.3,105.31,2645
20020301|2001-11-07 06:30,7,105.3,105.3,105.3,105.3,365
20020301|2001-11-07 07:00,7,105.29,105.29,105.29,105.29,1
20020301|2001-11-07 10:30,7,105.3,105.31,105.3,105.31,1312
20020301|2001-11-07 11:30,7,105.31,105.31,105.31,105.31,0
20020301|2001-11-08 02:00,8,105.33,105.33,105.33,105.33,1625
20020301|2001-11-08 03:30,8,105.34,105.34,105.34,105.34,1000
20020301|2001-11-08 04:00,8,105.34,105.34,105.34,105.34,1
20020301|2001-11-08 05:30,8,105.32,105.32,105.32,105.32,1
20020301|2001-11-08 06:30,8,105.38,105.38,105.36,105.36,200
20020301|2001-11-08 07:00,8,105.31,105.33,105.31,105.33,2788
20020301|2001-11-08 07:30,8,105.29,105.29,105.29,105.29,100
20020301|2001-11-08 09:00,8,105.21,105.21,105.21,105.21,2450
20020301|2001-11-08 09:30,8,105.21,105.21,105.21,105.21,840
20020301|2001-11-09 01:30,9,105.16,105.16,105.16,105.16,500
20020301|2001-11-09 02:00,9,105.16,105.16,105.15,105.15,520
20020301|2001-11-09 04:30,9,105.18,105.19,105.18,105.19,283
20020301|2001-11-09 05:30,9,105.19,105.19,105.19,105.19,75
20020301|2001-11-09 07:00,9,105.19,105.19,105.19,105.19,522
20020301|2001-11-09 07:30,9,105.19,105.2,105.19,105.19,1928
20020301|2001-11-09 08:00,9,105.2,105.2,105.2,105.2,426
20020301|2001-11-09 08:30,9,105.17,105.17,105.12,105.12,778
20020301|2001-11-09 09:00,9,105.13,105.13,105.12,105.12,625
20020301|2001-11-09 09:30,9,105.1,105.1,105.1,105.1,3
20020301|2001-11-09 10:30,9,105.08,105.08,105.08,105.08,630
20020301|2001-11-12 01:00,12,105.05,105.05,105.05,105.05,1
20020301|2001-11-12 02:00,12,105.07,105.07,105.07,105.07,600
20020301|2001-11-12 02:30,12,105.06,105.06,105.06,105.06,80
20020301|2001-11-12 05:00,12,105,105,105,105,945
20020301|2001-11-12 07:30,12,105.01,105.01,105.01,105.01,1
20020301|2001-11-12 08:30,12,105.13,105.24,105.13,105.2,3090
20020301|2001-11-12 09:30,12,105.13,105.13,105.13,105.13,200
20020301|2001-11-12 10:00,12,105.13,105.13,105.13,105.13,100
20020301|2001-11-13 01:30,13,105.02,105.02,105.02,105.02,445
20020301|2001-11-13 02:30,13,105,105,105,105,157
20020301|2001-11-13 03:00,13,105,105,105,105,343
20020301|2001-11-13 03:30,13,104.99,104.99,104.99,104.99,151
20020301|2001-11-13 04:30,13,105.01,105.01,105.01,105.01,300
20020301|2001-11-13 05:30,13,104.98,104.98,104.98,104.98,200
20020301|2001-11-13 06:00,13,104.97,104.97,104.95,104.96,530
20020301|2001-11-13 07:00,13,104.96,104.96,104.96,104.96,500
20020301|2001-11-13 08:30,13,104.95,104.95,104.95,104.95,480
20020301|2001-11-13 09:00,13,104.95,104.95,104.93,104.93,751
20020301|2001-11-13 09:30,13,104.94,104.94,104.91,104.91,800
20020301|2001-11-13 10:00,13,104.91,104.92,104.91,104.92,210
20020301|2001-11-13 11:00,13,104.93,104.93,104.93,104.93,400
20020301|2001-11-14 02:00,14,104.85,104.85,104.84,104.84,101
20020301|2001-11-14 03:00,14,104.83,104.83,104.83,104.83,2
20020301|2001-11-14 04:00,14,104.79,104.79,104.79,104.79,500
20020301|2001-11-14 04:30,14,104.8,104.8,104.77,104.77,1151
20020301|2001-11-14 05:00,14,104.77,104.77,104.77,104.77,180
20020301|2001-11-14 06:30,14,104.75,104.75,104.74,104.75,1830
20020301|2001-11-14 07:00,14,104.75,104.75,104.69,104.69,1690
20020301|2001-11-14 07:30,14,104.65,104.67,104.62,104.67,953
20020301|2001-11-14 10:00,14,104.75,104.75,104.75,104.75,4037
20020301|2001-11-15 01:00,15,104.5,104.5,104.5,104.5,1
20020301|2001-11-15 03:30,15,104.58,104.58,104.58,104.58,450
20020301|2001-11-15 04:00,15,104.53,104.53,104.53,104.53,400
20020301|2001-11-15 07:00,15,104.5,104.5,104.5,104.5,500
20020301|2001-11-15 07:30,15,104.54,104.54,104.54,104.54,200
20020301|2001-11-15 08:30,15,104.52,104.52,104.52,104.52,1078
20020301|2001-11-15 09:00,15,104.48,104.48,104.48,104.48,500
20020301|2001-11-15 10:00,15,104.43,104.43,104.43,104.43,1
20020301|2001-11-15 11:30,15,104.41,104.41,104.39,104.39,500
20020301|2001-11-16 01:00,16,104.26,104.26,104.26,104.26,500
20020301|2001-11-16 02:00,16,104.28,104.28,104.28,104.28,245
20020301|2001-11-16 03:30,16,104.4,104.4,104.4,104.4,200
20020301|2001-11-16 04:30,16,104.4,104.4,104.4,104.4,55
20020301|2001-11-16 05:00,16,104.47,104.47,104.47,104.47,100
20020301|2001-11-16 05:30,16,104.46,104.46,104.46,104.46,200
20020301|2001-11-16 07:30,16,104.4,104.4,104.4,104.4,500
20020301|2001-11-16 08:00,16,104.29,104.36,104.29,104.36,1400
20020301|2001-11-16 08:30,16,104.35,104.38,104.35,104.38,680
20020301|2001-11-16 09:00,16,104.33,104.33,104.33,104.33,200
20020301|2001-11-16 09:30,16,104.33,104.33,104.33,104.33,400
20020301|2001-11-16 10:00,16,104.28,104.3,104.28,104.3,600
20020301|2001-11-16 10:30,16,104.28,104.28,104.27,104.27,300
20020301|2001-11-19 01:00,19,104.23,104.23,104.22,104.22,500
20020301|2001-11-19 02:30,19,104.34,104.34,104.34,104.34,1
20020301|2001-11-19 04:00,19,104.31,104.32,104.31,104.31,1040
20020301|2001-11-19 05:00,19,104.33,104.33,104.33,104.33,200
20020301|2001-11-19 05:30,19,104.32,104.32,104.32,104.32,50
20020301|2001-11-19 06:00,19,104.32,104.32,104.32,104.32,200
20020301|2001-11-19 07:00,19,104.33,104.33,104.33,104.33,200
20020301|2001-11-19 07:30,19,104.32,104.32,104.32,104.32,82
20020301|2001-11-19 08:00,19,104.3,104.3,104.3,104.3,25
20020301|2001-11-19 08:30,19,104.28,104.28,104.28,104.28,200
20020301|2001-11-19 09:00,19,104.3,104.32,104.3,104.32,400
20020301|2001-11-19 09:30,19,104.35,104.35,104.35,104.35,1000
20020301|2001-11-19 10:00,19,104.37,104.38,104.37,104.38,70
20020301|2001-11-19 10:30,19,104.38,104.39,104.38,104.39,1250
20020301|2001-11-20 02:30,20,104.52,104.52,104.52,104.52,101
20020301|2001-11-20 04:00,20,104.51,104.51,104.51,104.51,106
20020301|2001-11-20 04:30,20,104.5,104.52,104.5,104.51,406
20020301|2001-11-20 05:00,20,104.51,104.51,104.51,104.51,316
20020301|2001-11-20 05:30,20,104.51,104.51,104.5,104.5,314
20020301|2001-11-20 06:00,20,104.5,104.5,104.5,104.5,30
20020301|2001-11-20 06:30,20,104.5,104.5,104.5,104.5,10
20020301|2001-11-20 07:00,20,104.48,104.48,104.48,104.48,10
20020301|2001-11-20 07:30,20,104.52,104.52,104.5,104.5,202
20020301|2001-11-20 08:30,20,104.51,104.51,104.5,104.5,296
20020301|2001-11-20 09:00,20,104.49,104.49,104.46,104.46,1070
20020301|2001-11-20 10:00,20,104.44,104.44,104.42,104.42,537
20020301|2001-11-20 11:00,20,104.4,104.4,104.4,104.4,51
20020301|2001-11-21 01:30,21,104.4,104.4,104.4,104.4,1
20020301|2001-11-21 02:00,21,104.41,104.41,104.41,104.41,1
20020301|2001-11-21 03:00,21,104.42,104.49,104.42,104.49,382
20020301|2001-11-21 03:30,21,104.49,104.49,104.48,104.48,72
20020301|2001-11-21 04:00,21,104.49,104.5,104.49,104.49,571
20020301|2001-11-21 04:30,21,104.49,104.49,104.49,104.49,250
20020301|2001-11-21 06:00,21,104.49,104.49,104.49,104.49,150
20020301|2001-11-21 07:00,21,104.49,104.49,104.48,104.48,565
20020301|2001-11-21 07:30,21,104.4,104.4,104.38,104.39,1103
20020301|2001-11-21 08:00,21,104.37,104.37,104.37,104.37,200
20020301|2001-11-21 09:00,21,104.22,104.24,104.2,104.2,1556
20020301|2001-11-21 09:30,21,104.24,104.24,104.24,104.24,126
20020301|2001-11-21 10:00,21,104.22,104.25,104.22,104.25,101
20020301|2001-11-21 10:30,21,104.21,104.21,104.21,104.21,15
20020301|2001-11-22 01:00,22,104.22,104.24,104.22,104.24,376
20020301|2001-11-22 01:30,22,104.23,104.24,104.23,104.24,51
20020301|2001-11-22 02:00,22,104.24,104.24,104.24,104.24,399
20020301|2001-11-22 02:30,22,104.17,104.17,104.15,104.16,2740
20020301|2001-11-22 03:00,22,104.19,104.19,104.18,104.18,1100
20020301|2001-11-22 04:00,22,104.18,104.18,104.17,104.17,137
20020301|2001-11-22 05:00,22,104.15,104.15,104.15,104.15,1356
20020301|2001-11-22 05:30,22,104.14,104.14,104.14,104.14,5
20020301|2001-11-22 07:00,22,104.16,104.16,104.16,104.16,4
20020301|2001-11-22 08:30,22,104.17,104.17,104.17,104.17,1000
20020301|2001-11-22 09:00,22,104.15,104.15,104.15,104.15,1
20020301|2001-11-22 10:00,22,104.17,104.17,104.17,104.17,1
20020301|2001-11-22 10:30,22,104.14,104.15,104.14,104.15,12
20020301|2001-11-22 11:00,22,104.16,104.16,104.12,104.12,2
20020301|2001-11-23 01:00,23,104.14,104.14,104.14,104.14,1
20020301|2001-11-23 01:30,23,104.15,104.21,104.15,104.21,204
20020301|2001-11-23 02:00,23,104.22,104.23,104.22,104.23,902
20020301|2001-11-23 02:30,23,104.25,104.26,104.25,104.26,49
20020301|2001-11-23 03:00,23,104.27,104.27,104.26,104.26,1152
20020301|2001-11-23 03:30,23,104.26,104.29,104.26,104.28,702
20020301|2001-11-23 04:00,23,104.28,104.28,104.26,104.26,742
20020301|2001-11-23 04:30,23,104.25,104.27,104.25,104.27,1751
20020301|2001-11-23 05:30,23,104.24,104.24,104.24,104.24,1000
20020301|2001-11-23 06:30,23,104.26,104.26,104.26,104.26,1
20020301|2001-11-23 07:00,23,104.22,104.22,104.21,104.21,557
20020301|2001-11-23 07:30,23,104.23,104.23,104.23,104.23,125
20020301|2001-11-23 08:00,23,104.21,104.22,104.2,104.2,1125
20020301|2001-11-23 08:30,23,104.17,104.17,104.14,104.14,269
20020301|2001-11-23 09:00,23,104.17,104.17,104.17,104.17,101
20020301|2001-11-23 11:30,23,104.15,104.15,104.15,104.15,201
20020301|2001-11-26 01:00,26,104.21,104.25,104.21,104.25,102
20020301|2001-11-26 01:30,26,104.22,104.22,104.22,104.22,376
20020301|2001-11-26 02:00,26,104.22,104.22,104.22,104.22,1
20020301|2001-11-26 02:30,26,104.25,104.25,104.25,104.25,68
20020301|2001-11-26 03:00,26,104.24,104.24,104.24,104.24,857
20020301|2001-11-26 04:00,26,104.23,104.23,104.23,104.23,1
20020301|2001-11-26 04:30,26,104.2,104.2,104.2,104.2,380
20020301|2001-11-26 05:00,26,104.18,104.18,104.18,104.18,2
20020301|2001-11-26 05:30,26,104.19,104.2,104.19,104.2,741
20020301|2001-11-26 06:00,26,104.19,104.2,104.19,104.2,715
20020301|2001-11-26 06:30,26,104.19,104.2,104.19,104.2,201
20020301|2001-11-26 07:00,26,104.21,104.21,104.21,104.21,50
20020301|2001-11-26 07:30,26,104.21,104.21,104.21,104.21,1256
20020301|2001-11-26 08:00,26,104.2,104.2,104.2,104.2,302
20020301|2001-11-26 08:30,26,104.21,104.21,104.21,104.21,476
20020301|2001-11-26 09:00,26,104.22,104.22,104.22,104.22,91
20020301|2001-11-26 09:30,26,104.23,104.23,104.23,104.23,202
20020301|2001-11-26 10:00,26,104.25,104.25,104.24,104.24,662
20020301|2001-11-26 10:30,26,104.23,104.24,104.23,104.24,356
20020301|2001-11-26 11:00,26,104.23,104.23,104.23,104.23,1
20020301|2001-11-27 01:00,27,104.14,104.16,104.14,104.16,3
20020301|2001-11-27 01:30,27,104.16,104.16,104.16,104.16,1100
20020301|2001-11-27 02:00,27,104.17,104.18,104.17,104.18,108
20020301|2001-11-27 02:30,27,104.17,104.17,104.11,104.11,147
20020301|2001-11-27 03:00,27,104.14,104.14,104.14,104.14,15
20020301|2001-11-27 04:00,27,104.1,104.1,104.09,104.1,350
20020301|2001-11-27 04:30,27,104.06,104.07,104.01,104.02,2319
20020301|2001-11-27 05:00,27,104,104.01,104,104.01,51
20020301|2001-11-27 05:30,27,104,104,103.97,103.97,282
20020301|2001-11-27 06:00,27,103.95,103.96,103.88,103.88,2652
20020301|2001-11-27 06:30,27,103.87,103.93,103.87,103.93,2377
20020301|2001-11-27 07:00,27,103.91,103.94,103.91,103.94,1076
20020301|2001-11-27 07:30,27,103.92,103.95,103.9,103.95,745
20020301|2001-11-27 08:00,27,103.95,103.97,103.95,103.97,278
20020301|2001-11-27 08:30,27,103.95,103.99,103.91,103.99,925
20020301|2001-11-27 09:00,27,103.99,104.06,103.98,104.04,1346
20020301|2001-11-27 09:30,27,104.02,104.02,103.97,103.98,1570
20020301|2001-11-27 10:00,27,103.88,103.94,103.88,103.94,926
20020301|2001-11-27 10:30,27,103.93,103.93,103.93,103.93,121
20020301|2001-11-27 11:00,27,103.9,103.9,103.9,103.9,25
20020301|2001-11-27 11:30,27,103.89,103.89,103.89,103.89,18
20020301|2001-11-28 01:00,28,104.08,104.13,104.08,104.09,1190
20020301|2001-11-28 01:30,28,104.09,104.1,104.09,104.1,354
20020301|2001-11-28 02:00,28,104.13,104.13,104.12,104.12,1660
20020301|2001-11-28 02:30,28,104.12,104.12,104.08,104.08,705
20020301|2001-11-28 03:00,28,104.08,104.1,104.08,104.1,212
20020301|2001-11-28 03:30,28,104.1,104.1,104.1,104.1,75
20020301|2001-11-28 04:00,28,104.11,104.11,104.09,104.1,2750
20020301|2001-11-28 04:30,28,104.1,104.1,104.1,104.1,99
20020301|2001-11-28 05:00,28,104.12,104.12,104.11,104.11,570
20020301|2001-11-28 05:30,28,104.11,104.11,104.08,104.08,2750
20020301|2001-11-28 06:30,28,104.1,104.1,104.08,104.09,455
20020301|2001-11-28 07:00,28,104.1,104.12,104.1,104.11,1819
20020301|2001-11-28 07:30,28,104.11,104.12,104.11,104.12,948
20020301|2001-11-28 08:00,28,104.12,104.12,104.1,104.1,2900
20020301|2001-11-28 08:30,28,104.12,104.13,104.12,104.13,532
20020301|2001-11-28 09:00,28,104.14,104.14,104.12,104.12,527
20020301|2001-11-28 09:30,28,104.11,104.13,104.07,104.13,1454
20020301|2001-11-28 10:00,28,104.15,104.15,104.15,104.15,16
20020301|2001-11-28 10:30,28,104.17,104.17,104.17,104.17,20
20020301|2001-11-28 11:00,28,104.14,104.14,104.14,104.14,50
20020301|2001-11-28 11:30,28,104.15,104.19,104.15,104.19,31
20020301|2001-11-29 07:00,29,104.22,104.24,104.22,104.24,148
20020301|2001-11-29 07:30,29,104.25,104.3,104.25,104.29,2580
20020301|2001-11-29 08:00,29,104.3,104.3,104.29,104.29,1278
20020301|2001-11-29 08:30,29,104.27,104.28,104.27,104.28,3421
20020301|2001-11-29 09:00,29,104.29,104.29,104.23,104.24,8653
20020301|2001-11-29 09:30,29,104.24,104.26,104.24,104.26,207
20020301|2001-11-29 10:00,29,104.26,104.29,104.26,104.28,3992
20020301|2001-11-29 10:30,29,104.28,104.28,104.28,104.28,473
20020301|2001-11-29 11:00,29,104.27,104.3,104.26,104.3,1231
20020301|2001-11-29 11:30,29,104.3,104.3,104.3,104.3,274
20020301|2001-11-30 01:00,30,104.35,104.37,104.35,104.37,1002
20020301|2001-11-30 01:30,30,104.36,104.41,104.36,104.39,1350
20020301|2001-11-30 02:00,30,104.38,104.4,104.37,104.4,1148
20020301|2001-11-30 02:30,30,104.39,104.4,104.39,104.4,1812
20020301|2001-11-30 03:00,30,104.39,104.39,104.37,104.39,3554
20020301|2001-11-30 03:30,30,104.39,104.39,104.37,104.39,14721
20020301|2001-11-30 04:00,30,104.39,104.4,104.39,104.39,2134
20020301|2001-11-30 04:30,30,104.39,104.4,104.39,104.4,1301
20020301|2001-11-30 05:00,30,104.4,104.4,104.39,104.39,1056
20020301|2001-11-30 05:30,30,104.39,104.39,104.37,104.37,301
20020301|2001-11-30 06:00,30,104.39,104.39,104.39,104.39,5427
20020301|2001-11-30 06:30,30,104.4,104.4,104.39,104.39,490
20020301|2001-11-30 07:00,30,104.39,104.39,104.38,104.38,160
20020301|2001-11-30 07:30,30,104.38,104.38,104.35,104.35,5415
20020301|2001-11-30 08:00,30,104.37,104.37,104.37,104.37,1984
20020301|2001-11-30 08:30,30,104.39,104.43,104.39,104.43,4514
20020301|2001-11-30 09:00,30,104.45,104.45,104.41,104.41,1507
20020301|2001-11-30 09:30,30,104.4,104.42,104.4,104.42,1230
20020301|2001-11-30 10:00,30,104.43,104.43,104.41,104.41,3718
20020301|2001-11-30 10:30,30,104.41,104.44,104.41,104.43,752
20020301|2001-11-30 11:00,30,104.43,104.43,104.41,104.41,525
20020301|2001-11-30 11:30,30,104.41,104.42,104.38,104.42,512
20020301|2001-12-03 01:00,3,104.4,104.46,104.4,104.46,315
20020301|2001-12-03 01:30,3,104.46,104.46,104.45,104.45,3975
20020301|2001-12-03 02:00,3,104.45,104.53,104.45,104.52,1898
20020301|2001-12-03 02:30,3,104.52,104.53,104.51,104.52,2833
20020301|2001-12-03 03:00,3,104.51,104.53,104.5,104.51,11473
20020301|2001-12-03 03:30,3,104.51,104.53,104.5,104.53,4448
20020301|2001-12-03 04:00,3,104.53,104.53,104.51,104.52,9368
20020301|2001-12-03 04:30,3,104.51,104.51,104.51,104.51,2040
20020301|2001-12-03 05:00,3,104.51,104.52,104.51,104.51,888
20020301|2001-12-03 05:30,3,104.51,104.52,104.51,104.52,1400
20020301|2001-12-03 06:00,3,104.52,104.52,104.5,104.5,3410
20020301|2001-12-03 06:30,3,104.5,104.51,104.49,104.5,2920
20020301|2001-12-03 07:00,3,104.5,104.5,104.49,104.49,2770
20020301|2001-12-03 07:30,3,104.49,104.5,104.48,104.48,7154
20020301|2001-12-03 08:00,3,104.48,104.48,104.48,104.48,2261
20020301|2001-12-03 08:30,3,104.49,104.51,104.48,104.48,19807
20020301|2001-12-03 09:00,3,104.48,104.48,104.43,104.47,4556
20020301|2001-12-03 09:30,3,104.48,104.5,104.47,104.48,21353
20020301|2001-12-03 10:00,3,104.47,104.5,104.47,104.49,630
20020301|2001-12-03 10:30,3,104.48,104.48,104.46,104.47,3526
20020301|2001-12-03 11:00,3,104.47,104.47,104.47,104.47,635
20020301|2001-12-03 11:30,3,104.46,104.46,104.45,104.45,2207
20020301|2001-12-04 01:00,4,104.5,104.5,104.48,104.49,754
20020301|2001-12-04 01:30,4,104.48,104.51,104.48,104.48,3435
20020301|2001-12-04 02:00,4,104.48,104.5,104.46,104.46,8122
20020301|2001-12-04 02:30,4,104.46,104.47,104.45,104.47,11587
20020301|2001-12-04 03:00,4,104.47,104.49,104.47,104.47,9516
20020301|2001-12-04 03:30,4,104.47,104.47,104.44,104.44,8841
20020301|2001-12-04 04:00,4,104.45,104.46,104.43,104.46,15893
20020301|2001-12-04 04:30,4,104.46,104.46,104.44,104.45,1808
20020301|2001-12-04 05:00,4,104.45,104.45,104.43,104.43,3408
20020301|2001-12-04 05:30,4,104.43,104.44,104.43,104.43,3102
20020301|2001-12-04 06:00,4,104.43,104.44,104.42,104.44,18491
20020301|2001-12-04 06:30,4,104.44,104.44,104.42,104.42,3162
20020301|2001-12-04 07:00,4,104.43,104.43,104.42,104.42,3244
20020301|2001-12-04 07:30,4,104.42,104.43,104.4,104.42,22926
20020301|2001-12-04 08:00,4,104.42,104.44,104.41,104.42,5188
20020301|2001-12-04 08:30,4,104.42,104.45,104.42,104.43,10545
20020301|2001-12-04 09:00,4,104.43,104.47,104.43,104.47,14216
20020301|2001-12-04 09:30,4,104.48,104.48,104.44,104.45,7321
20020301|2001-12-04 10:00,4,104.45,104.46,104.42,104.42,6781
20020301|2001-12-04 10:30,4,104.43,104.44,104.43,104.43,5635
20020301|2001-12-04 11:00,4,104.43,104.44,104.42,104.42,2076
20020301|2001-12-04 11:30,4,104.43,104.44,104.43,104.43,2260
20020301|2001-12-05 01:00,5,104.43,104.44,104.37,104.38,6376
20020301|2001-12-05 01:30,5,104.38,104.39,104.35,104.39,19403
20020301|2001-12-05 02:00,5,104.39,104.4,104.37,104.39,13672
20020301|2001-12-05 02:30,5,104.39,104.4,104.37,104.37,9099
20020301|2001-12-05 03:00,5,104.38,104.39,104.35,104.35,11860
20020301|2001-12-05 03:30,5,104.36,104.38,104.35,104.37,15510
20020301|2001-12-05 04:00,5,104.37,104.38,104.36,104.36,6125
20020301|2001-12-05 04:30,5,104.36,104.37,104.32,104.33,15845
20020301|2001-12-05 05:00,5,104.33,104.33,104.26,104.28,23089
20020301|2001-12-05 05:30,5,104.29,104.3,104.28,104.28,14765
20020301|2001-12-05 06:00,5,104.28,104.28,104.24,104.27,15871
20020301|2001-12-05 06:30,5,104.27,104.29,104.27,104.28,6605
20020301|2001-12-05 07:00,5,104.28,104.3,104.27,104.3,7199
20020301|2001-12-05 07:30,5,104.29,104.29,104.25,104.26,17778
20020301|2001-12-05 08:00,5,104.27,104.29,104.26,104.27,6588
20020301|2001-12-05 08:30,5,104.26,104.26,104.13,104.13,31286
20020301|2001-12-05 09:00,5,104.12,104.15,104.03,104.09,60969
20020301|2001-12-05 09:30,5,104.09,104.13,104.04,104.05,34189
20020301|2001-12-05 10:00,5,104.04,104.07,104.04,104.06,32429
20020301|2001-12-05 10:30,5,104.05,104.05,103.96,103.96,21508
20020301|2001-12-05 11:00,5,103.96,103.97,103.92,103.94,15094
20020301|2001-12-05 11:30,5,103.94,104.06,103.94,104.03,15684
20020301|2001-12-06 01:00,6,103.96,103.97,103.86,103.95,29141
20020301|2001-12-06 01:30,6,103.95,104,103.94,103.95,26354
20020301|2001-12-06 02:00,6,103.95,104,103.94,103.99,29230
20020301|2001-12-06 02:30,6,104,104,103.94,103.99,29829
20020301|2001-12-06 03:00,6,103.99,104.02,103.97,103.98,34669
20020301|2001-12-06 03:30,6,103.97,103.98,103.89,103.94,47917
20020301|2001-12-06 04:00,6,103.94,103.94,103.87,103.88,50793
20020301|2001-12-06 04:30,6,103.88,103.9,103.86,103.9,27057
20020301|2001-12-06 05:00,6,103.9,103.93,103.88,103.9,30508
20020301|2001-12-06 05:30,6,103.89,103.91,103.89,103.91,17109
20020301|2001-12-06 06:00,6,103.9,103.94,103.9,103.9,11647
20020301|2001-12-06 06:30,6,103.9,103.91,103.81,103.83,52810
20020301|2001-12-06 07:00,6,103.83,103.89,103.83,103.88,31742
20020301|2001-12-06 07:30,6,103.9,103.91,103.65,103.67,122811
20020301|2001-12-06 08:00,6,103.68,103.79,103.68,103.74,66302
20020301|2001-12-06 08:30,6,103.74,103.79,103.72,103.75,43862
20020301|2001-12-06 09:00,6,103.76,103.89,103.75,103.76,83722
20020301|2001-12-06 09:30,6,103.77,103.79,103.73,103.78,24448
20020301|2001-12-06 10:00,6,103.79,103.85,103.79,103.85,25148
20020301|2001-12-06 10:30,6,103.85,103.87,103.82,103.83,19653
20020301|2001-12-06 11:00,6,103.82,103.83,103.81,103.83,3804
20020301|2001-12-06 11:30,6,103.81,103.85,103.8,103.82,11790
20020301|2001-12-07 01:00,7,103.8,103.85,103.78,103.81,15621
20020301|2001-12-07 01:30,7,103.8,103.89,103.79,103.86,27766
20020301|2001-12-07 02:00,7,103.87,103.92,103.85,103.92,18114
20020301|2001-12-07 02:30,7,103.91,103.93,103.87,103.87,18631
20020301|2001-12-07 03:00,7,103.88,103.88,103.83,103.85,16163
20020301|2001-12-07 03:30,7,103.85,103.87,103.85,103.85,9300
20020301|2001-12-07 04:00,7,103.86,103.86,103.81,103.82,13941
20020301|2001-12-07 04:30,7,103.83,103.85,103.82,103.85,13984
20020301|2001-12-07 05:00,7,103.85,103.86,103.84,103.84,7971
20020301|2001-12-07 05:30,7,103.85,103.85,103.81,103.81,10144
20020301|2001-12-07 06:00,7,103.8,103.8,103.74,103.77,25700
20020301|2001-12-07 06:30,7,103.78,103.79,103.76,103.78,13043
20020301|2001-12-07 07:00,7,103.78,103.88,103.74,103.86,19764
20020301|2001-12-07 07:30,7,103.87,103.89,103.76,103.86,98223
20020301|2001-12-07 08:00,7,103.86,103.86,103.83,103.85,35365
20020301|2001-12-07 08:30,7,103.85,103.86,103.77,103.84,48058
20020301|2001-12-07 09:00,7,103.83,103.85,103.77,103.8,34106
20020301|2001-12-07 09:30,7,103.8,103.8,103.7,103.71,37060
20020301|2001-12-07 10:00,7,103.71,103.74,103.68,103.73,24026
20020301|2001-12-07 10:30,7,103.72,103.76,103.66,103.74,21903
20020301|2001-12-07 11:00,7,103.74,103.75,103.73,103.73,6062
20020301|2001-12-07 11:30,7,103.73,103.73,103.71,103.71,3211
20020301|2001-12-10 01:00,10,103.79,103.81,103.76,103.78,13233
20020301|2001-12-10 01:30,10,103.78,103.84,103.77,103.81,15418
20020301|2001-12-10 02:00,10,103.81,103.84,103.79,103.8,13884
20020301|2001-12-10 02:30,10,103.8,103.82,103.78,103.79,11198
20020301|2001-12-10 03:00,10,103.79,103.82,103.77,103.8,16723
20020301|2001-12-10 03:30,10,103.8,103.82,103.8,103.81,11054
20020301|2001-12-10 04:00,10,103.81,103.83,103.81,103.82,11329
20020301|2001-12-10 04:30,10,103.82,103.84,103.82,103.83,8327
20020301|2001-12-10 05:00,10,103.83,103.84,103.81,103.83,9459
20020301|2001-12-10 05:30,10,103.83,103.83,103.8,103.8,7952
20020301|2001-12-10 06:00,10,103.8,103.82,103.8,103.82,6349
20020301|2001-12-10 06:30,10,103.81,103.83,103.8,103.82,4419
20020301|2001-12-10 07:00,10,103.83,103.83,103.81,103.83,5378
20020301|2001-12-10 07:30,10,103.83,103.84,103.82,103.82,8508
20020301|2001-12-10 08:00,10,103.83,103.83,103.8,103.81,14848
20020301|2001-12-10 08:30,10,103.8,103.82,103.77,103.77,29714
20020301|2001-12-10 09:00,10,103.76,103.8,103.74,103.8,21708
20020301|2001-12-10 09:30,10,103.8,103.82,103.79,103.81,14776
20020301|2001-12-10 10:00,10,103.8,103.82,103.78,103.78,16489
20020301|2001-12-10 10:30,10,103.78,103.82,103.77,103.81,7867
20020301|2001-12-10 11:00,10,103.81,103.84,103.8,103.83,6476
20020301|2001-12-10 11:30,10,103.84,103.85,103.81,103.81,3979
20020301|2001-12-11 01:00,11,103.87,103.91,103.87,103.9,15331
20020301|2001-12-11 01:30,11,103.9,103.96,103.88,103.95,20653
20020301|2001-12-11 02:00,11,103.95,103.96,103.93,103.94,13654
20020301|2001-12-11 02:30,11,103.94,103.96,103.94,103.95,17593
20020301|2001-12-11 03:00,11,103.95,103.98,103.94,103.97,18528
20020301|2001-12-11 03:30,11,103.96,103.97,103.95,103.95,18596
20020301|2001-12-11 04:00,11,103.95,103.98,103.95,103.98,14357
20020301|2001-12-11 04:30,11,103.99,104.02,103.98,104,40359
20020301|2001-12-11 05:00,11,103.99,104,103.95,103.96,22280
20020301|2001-12-11 05:30,11,103.97,103.99,103.96,103.97,16614
20020301|2001-12-11 06:00,11,103.96,103.98,103.96,103.96,5644
20020301|2001-12-11 06:30,11,103.96,103.98,103.96,103.98,7470
20020301|2001-12-11 07:00,11,103.97,103.98,103.97,103.97,9182
20020301|2001-12-11 07:30,11,103.97,104,103.96,104,28457
20020301|2001-12-11 08:00,11,104,104.01,103.98,103.99,16294
20020301|2001-12-11 08:30,11,103.99,104,103.95,103.95,23831
20020301|2001-12-11 09:00,11,103.96,103.97,103.94,103.96,31138
20020301|2001-12-11 09:30,11,103.96,103.96,103.93,103.93,17369
20020301|2001-12-11 10:00,11,103.93,103.95,103.92,103.94,15706
20020301|2001-12-11 10:30,11,103.93,103.93,103.89,103.9,15925
20020301|2001-12-11 11:00,11,103.9,103.93,103.89,103.89,5283
20020301|2001-12-11 11:30,11,103.9,103.93,103.89,103.93,4961
20020301|2001-12-12 01:00,12,103.99,104,103.97,103.98,24979
20020301|2001-12-12 01:30,12,103.97,103.98,103.95,103.98,14700
20020301|2001-12-12 02:00,12,103.97,104,103.97,103.98,17575
20020301|2001-12-12 02:30,12,103.99,104,103.98,103.99,18823
20020301|2001-12-12 03:00,12,103.99,104.03,103.99,104.02,19286
20020301|2001-12-12 03:30,12,104.02,104.06,104.01,104.02,51176
20020301|2001-12-12 04:00,12,104.02,104.05,104.02,104.02,37949
20020301|2001-12-12 04:30,12,104.02,104.04,104.01,104.02,27194
20020301|2001-12-12 05:00,12,104.03,104.03,104.02,104.02,9202
20020301|2001-12-12 05:30,12,104.02,104.02,104,104,8736
20020301|2001-12-12 06:00,12,104,104.02,104,104.02,8497
20020301|2001-12-12 06:30,12,104.02,104.03,104.01,104.02,8967
20020301|2001-12-12 07:00,12,104.02,104.03,104.01,104.02,8094
20020301|2001-12-12 07:30,12,104.03,104.06,104.02,104.05,41732
20020301|2001-12-12 08:00,12,104.06,104.07,104.04,104.06,26587
20020301|2001-12-12 08:30,12,104.06,104.08,104.05,104.07,19731
20020301|2001-12-12 09:00,12,104.07,104.1,104.06,104.09,25239
20020301|2001-12-12 09:30,12,104.08,104.13,104.08,104.11,32427
20020301|2001-12-12 10:00,12,104.12,104.15,104.11,104.13,10606
20020301|2001-12-12 10:30,12,104.14,104.15,104.12,104.14,9641
20020301|2001-12-12 11:00,12,104.14,104.14,104.13,104.13,7377
20020301|2001-12-12 11:30,12,104.13,104.13,104.12,104.12,1836
20020301|2001-12-13 01:00,13,104.15,104.19,104.14,104.18,10355
20020301|2001-12-13 01:30,13,104.18,104.19,104.17,104.18,10886
20020301|2001-12-13 02:00,13,104.18,104.19,104.17,104.18,8070
20020301|2001-12-13 02:30,13,104.19,104.2,104.17,104.18,14212
20020301|2001-12-13 03:00,13,104.18,104.2,104.16,104.17,19508
20020301|2001-12-13 03:30,13,104.17,104.17,104.13,104.14,23820
20020301|2001-12-13 04:00,13,104.15,104.15,104.1,104.11,16715
20020301|2001-12-13 04:30,13,104.12,104.14,104.11,104.12,24154
20020301|2001-12-13 05:00,13,104.11,104.13,104.11,104.11,6878
20020301|2001-12-13 05:30,13,104.11,104.11,104.06,104.08,26011
20020301|2001-12-13 06:00,13,104.07,104.08,104.01,104.05,28883
20020301|2001-12-13 06:30,13,104.05,104.06,103.99,104.02,27307
20020301|2001-12-13 07:00,13,104.02,104.05,104.01,104.04,23522
20020301|2001-12-13 07:30,13,104.04,104.09,104.03,104.05,52571
20020301|2001-12-13 08:00,13,104.04,104.08,104.04,104.06,19319
20020301|2001-12-13 08:30,13,104.06,104.07,104,104.02,30947
20020301|2001-12-13 09:00,13,104.01,104.04,103.96,104.04,38340
20020301|2001-12-13 09:30,13,104.04,104.04,103.98,103.98,15883
20020301|2001-12-13 10:00,13,103.99,104,103.93,103.96,33638
20020301|2001-12-13 10:30,13,103.95,103.96,103.91,103.95,27615
20020301|2001-12-13 11:00,13,103.95,103.96,103.93,103.94,5159
20020301|2001-12-13 11:30,13,103.94,103.98,103.94,103.98,4569
20020301|2001-12-14 01:00,14,103.95,104.05,103.95,104.03,16086
20020301|2001-12-14 01:30,14,104.03,104.05,104.02,104.04,11103
20020301|2001-12-14 02:00,14,104.04,104.07,104.02,104.06,11529
20020301|2001-12-14 02:30,14,104.05,104.06,104,104.01,12804
20020301|2001-12-14 03:00,14,104.01,104.03,103.99,104,13666
20020301|2001-12-14 03:30,14,104,104,103.96,103.98,17107
20020301|2001-12-14 04:00,14,103.98,103.98,103.93,103.96,14092
20020301|2001-12-14 04:30,14,103.96,104,103.96,103.97,9436
20020301|2001-12-14 05:00,14,103.98,104,103.98,103.98,5224
20020301|2001-12-14 05:30,14,103.99,104,103.96,103.97,4243
20020301|2001-12-14 06:00,14,103.97,103.99,103.96,103.97,3765
20020301|2001-12-14 06:30,14,103.97,103.98,103.96,103.96,4516
20020301|2001-12-14 07:00,14,103.95,103.97,103.93,103.94,6764
20020301|2001-12-14 07:30,14,103.94,103.95,103.87,103.94,45717
20020301|2001-12-14 08:00,14,103.94,103.96,103.88,103.96,23127
20020301|2001-12-14 08:30,14,103.95,103.96,103.92,103.94,24055
20020301|2001-12-14 09:00,14,103.94,103.96,103.92,103.94,10242
20020301|2001-12-14 09:30,14,103.94,103.96,103.94,103.95,4896
20020301|2001-12-14 10:00,14,103.94,103.96,103.93,103.95,3361
20020301|2001-12-14 10:30,14,103.95,103.96,103.93,103.93,6432
20020301|2001-12-14 11:00,14,103.93,103.97,103.93,103.94,6000
20020301|2001-12-14 11:30,14,103.93,103.96,103.93,103.96,1408
20020301|2001-12-17 01:00,17,103.9,103.91,103.86,103.88,12157
20020301|2001-12-17 01:30,17,103.87,103.89,103.85,103.88,9713
20020301|2001-12-17 02:00,17,103.88,103.91,103.88,103.89,4291
20020301|2001-12-17 02:30,17,103.89,103.93,103.88,103.92,11349
20020301|2001-12-17 03:00,17,103.92,103.92,103.83,103.84,23327
20020301|2001-12-17 03:30,17,103.84,103.88,103.82,103.87,16319
20020301|2001-12-17 04:00,17,103.87,103.87,103.82,103.84,13515
20020301|2001-12-17 04:30,17,103.84,103.85,103.79,103.81,20241
20020301|2001-12-17 05:00,17,103.81,103.83,103.8,103.83,9405
20020301|2001-12-17 05:30,17,103.83,103.83,103.81,103.83,4324
20020301|2001-12-17 06:00,17,103.82,103.83,103.81,103.82,4220
20020301|2001-12-17 06:30,17,103.82,103.82,103.8,103.82,9522
20020301|2001-12-17 07:00,17,103.83,103.84,103.82,103.83,3658
20020301|2001-12-17 07:30,17,103.83,103.83,103.78,103.81,20440
20020301|2001-12-17 08:00,17,103.82,103.82,103.79,103.79,20319
20020301|2001-12-17 08:30,17,103.79,103.81,103.78,103.81,7584
20020301|2001-12-17 09:00,17,103.81,103.81,103.77,103.78,12687
20020301|2001-12-17 09:30,17,103.79,103.81,103.78,103.78,10039
20020301|2001-12-17 10:00,17,103.79,103.82,103.78,103.81,9678
20020301|2001-12-17 10:30,17,103.81,103.81,103.79,103.8,6072
20020301|2001-12-17 11:00,17,103.8,103.8,103.74,103.74,6037
20020301|2001-12-17 11:30,17,103.74,103.77,103.72,103.76,6581
20020301|2001-12-18 01:00,18,103.89,103.89,103.83,103.86,11390
20020301|2001-12-18 01:30,18,103.86,103.86,103.81,103.81,6037
20020301|2001-12-18 02:00,18,103.82,103.85,103.82,103.84,4855
20020301|2001-12-18 02:30,18,103.83,103.86,103.83,103.84,5874
20020301|2001-12-18 03:00,18,103.84,103.87,103.84,103.86,5185
20020301|2001-12-18 03:30,18,103.87,103.88,103.86,103.88,6259
20020301|2001-12-18 04:00,18,103.88,103.89,103.87,103.88,5980
20020301|2001-12-18 04:30,18,103.88,103.89,103.87,103.88,6359
20020301|2001-12-18 05:00,18,103.88,103.92,103.87,103.9,22165
20020301|2001-12-18 05:30,18,103.9,103.91,103.88,103.89,14137
20020301|2001-12-18 06:00,18,103.89,103.91,103.88,103.89,8290
20020301|2001-12-18 06:30,18,103.88,103.89,103.87,103.88,11239
20020301|2001-12-18 07:00,18,103.88,103.9,103.86,103.87,17605
20020301|2001-12-18 07:30,18,103.88,103.94,103.86,103.92,22513
20020301|2001-12-18 08:00,18,103.93,103.93,103.89,103.92,20040
20020301|2001-12-18 08:30,18,103.92,103.93,103.9,103.93,14660
20020301|2001-12-18 09:00,18,103.92,103.93,103.91,103.92,9181
20020301|2001-12-18 09:30,18,103.92,103.98,103.91,103.97,20109
20020301|2001-12-18 10:00,18,103.97,104.03,103.96,103.98,30755
20020301|2001-12-18 10:30,18,103.98,103.99,103.97,103.98,9268
20020301|2001-12-18 11:00,18,103.98,104,103.98,103.99,2380
20020301|2001-12-18 11:30,18,103.99,103.99,103.97,103.97,4051
20020301|2001-12-19 01:00,19,104.03,104.06,104.03,104.04,7009
20020301|2001-12-19 01:30,19,104.03,104.07,104.02,104.06,12343
20020301|2001-12-19 02:00,19,104.06,104.08,104.05,104.08,8158
20020301|2001-12-19 02:30,19,104.08,104.09,104.06,104.08,11632
20020301|2001-12-19 03:00,19,104.09,104.1,104.08,104.08,12959
20020301|2001-12-19 03:30,19,104.09,104.09,104.07,104.08,6108
20020301|2001-12-19 04:00,19,104.07,104.07,104.04,104.06,20796
20020301|2001-12-19 04:30,19,104.08,104.08,104.06,104.07,4922
20020301|2001-12-19 05:00,19,104.08,104.08,104.04,104.06,5851
20020301|2001-12-19 05:30,19,104.06,104.07,104.04,104.06,5360
20020301|2001-12-19 06:00,19,104.06,104.07,104.04,104.07,4260
20020301|2001-12-19 06:30,19,104.06,104.08,104.05,104.07,2967
20020301|2001-12-19 07:00,19,104.06,104.08,104.05,104.07,7260
20020301|2001-12-19 07:30,19,104.08,104.11,104.07,104.11,21660
20020301|2001-12-19 08:00,19,104.11,104.16,104.1,104.13,24113
20020301|2001-12-19 08:30,19,104.14,104.15,104.12,104.12,16224
20020301|2001-12-19 09:00,19,104.11,104.12,104.05,104.09,26029
20020301|2001-12-19 09:30,19,104.09,104.1,104.02,104.04,22377
20020301|2001-12-19 10:00,19,104.04,104.06,104,104.04,27253
20020301|2001-12-19 10:30,19,104.04,104.04,103.99,104.01,10210
20020301|2001-12-19 11:00,19,104.01,104.04,104.01,104.04,1717
20020301|2001-12-19 11:30,19,104.05,104.09,104.05,104.09,4845
20020301|2001-12-20 01:00,20,104.09,104.11,104.09,104.1,11242
20020301|2001-12-20 01:30,20,104.1,104.18,104.1,104.13,10833
20020301|2001-12-20 02:00,20,104.12,104.14,104.11,104.11,3506
20020301|2001-12-20 02:30,20,104.11,104.14,104.1,104.12,6962
20020301|2001-12-20 03:00,20,104.12,104.13,104.09,104.09,5212
20020301|2001-12-20 03:30,20,104.1,104.11,104.08,104.1,16101
20020301|2001-12-20 04:00,20,104.1,104.1,104.09,104.09,7879
20020301|2001-12-20 04:30,20,104.09,104.09,104.03,104.05,17224
20020301|2001-12-20 05:00,20,104.04,104.05,104.02,104.05,5287
20020301|2001-12-20 05:30,20,104.05,104.06,104.04,104.06,3672
20020301|2001-12-20 06:00,20,104.05,104.08,104.05,104.07,6058
20020301|2001-12-20 06:30,20,104.07,104.09,104.07,104.09,3257
20020301|2001-12-20 07:00,20,104.08,104.09,104.03,104.03,6890
20020301|2001-12-20 07:30,20,104.04,104.06,104.03,104.04,11439
20020301|2001-12-20 08:00,20,104.04,104.05,103.99,104.02,11452
20020301|2001-12-20 08:30,20,104.03,104.03,103.99,104,7988
20020301|2001-12-20 09:00,20,104,104.02,103.99,104.02,14868
20020301|2001-12-20 09:30,20,104.02,104.04,104,104.02,8828
20020301|2001-12-20 10:00,20,104.03,104.07,104.01,104.05,10249
20020301|2001-12-20 10:30,20,104.05,104.05,104.01,104.01,3913
20020301|2001-12-20 11:00,20,104,104.04,104,104.02,3735
20020301|2001-12-20 11:30,20,104.02,104.02,104.01,104.02,1358
20020301|2001-12-21 01:00,21,104.06,104.11,104.06,104.11,4970
20020301|2001-12-21 01:30,21,104.1,104.1,104.09,104.1,2355
20020301|2001-12-21 02:00,21,104.1,104.11,104.08,104.08,4574
20020301|2001-12-21 02:30,21,104.08,104.08,104.07,104.08,1551
20020301|2001-12-21 03:00,21,104.07,104.08,104.06,104.07,4164
20020301|2001-12-21 03:30,21,104.07,104.07,104.05,104.06,4738
20020301|2001-12-21 04:00,21,104.06,104.06,104.04,104.05,5417
20020301|2001-12-21 04:30,21,104.04,104.05,104.02,104.02,6377
20020301|2001-12-21 05:00,21,104.02,104.03,104,104.01,4233
20020301|2001-12-21 05:30,21,104.01,104.01,103.97,103.99,7606
20020301|2001-12-21 06:00,21,103.99,104,103.93,103.94,6168
20020301|2001-12-21 06:30,21,103.94,103.96,103.94,103.96,4933
20020301|2001-12-21 07:00,21,103.95,104.02,103.95,104.01,7217
20020301|2001-12-21 07:30,21,104.01,104.01,103.98,104,2158
20020301|2001-12-21 08:00,21,104,104.02,104,104,5753
20020301|2001-12-21 08:30,21,104.01,104.01,103.94,103.98,9697
20020301|2001-12-21 09:00,21,103.98,103.98,103.93,103.94,4661
20020301|2001-12-21 09:30,21,103.94,103.96,103.94,103.96,2404
20020301|2001-12-21 10:00,21,103.96,103.96,103.94,103.95,1448
20020301|2001-12-21 10:30,21,103.95,103.95,103.93,103.94,1840
20020301|2001-12-21 11:00,21,103.94,103.94,103.91,103.92,2248
20020301|2001-12-21 11:30,21,103.92,103.93,103.91,103.93,679
20020301|2001-12-27 01:00,27,103.79,103.85,103.72,103.8,2626
20020301|2001-12-27 01:30,27,103.8,103.82,103.79,103.81,4394
20020301|2001-12-27 02:00,27,103.81,103.86,103.81,103.84,3513
20020301|2001-12-27 02:30,27,103.83,103.86,103.83,103.86,1619
20020301|2001-12-27 03:00,27,103.85,103.87,103.85,103.86,2014
20020301|2001-12-27 03:30,27,103.86,103.86,103.83,103.83,2172
20020301|2001-12-27 04:00,27,103.83,103.86,103.82,103.84,3527
20020301|2001-12-27 04:30,27,103.84,103.85,103.82,103.83,2321
20020301|2001-12-27 05:00,27,103.83,103.86,103.82,103.86,3323
20020301|2001-12-27 05:30,27,103.85,103.86,103.85,103.85,1085
20020301|2001-12-27 06:00,27,103.86,103.86,103.85,103.86,137
20020301|2001-12-27 06:30,27,103.86,103.87,103.85,103.85,2709
20020301|2001-12-27 07:00,27,103.85,103.85,103.83,103.84,3625
20020301|2001-12-27 07:30,27,103.84,103.84,103.83,103.84,469
20020301|2001-12-27 08:00,27,103.84,103.86,103.84,103.85,1602
20020301|2001-12-27 08:30,27,103.85,103.86,103.85,103.86,1437
20020301|2001-12-27 09:00,27,103.86,103.9,103.86,103.89,3314
20020301|2001-12-27 09:30,27,103.89,103.89,103.87,103.89,1246
20020301|2001-12-27 10:00,27,103.88,103.88,103.87,103.87,2526
20020301|2001-12-27 10:30,27,103.88,103.88,103.84,103.85,1782
20020301|2001-12-27 11:00,27,103.86,103.86,103.85,103.85,477
20020301|2001-12-27 11:30,27,103.84,103.86,103.83,103.83,487
20020301|2001-12-28 01:00,28,103.92,103.95,103.92,103.92,3290
20020301|2001-12-28 01:30,28,103.93,103.93,103.87,103.9,4306
20020301|2001-12-28 02:00,28,103.89,103.92,103.89,103.92,1893
20020301|2001-12-28 02:30,28,103.92,103.93,103.91,103.92,4862
20020301|2001-12-28 03:00,28,103.91,103.91,103.86,103.89,5149
20020301|2001-12-28 03:30,28,103.89,103.9,103.86,103.86,3711
20020301|2001-12-28 04:00,28,103.86,103.88,103.86,103.87,1966
20020301|2001-12-28 04:30,28,103.88,103.88,103.86,103.86,1909
20020301|2001-12-28 05:00,28,103.86,103.87,103.86,103.87,2148
20020301|2001-12-28 05:30,28,103.87,103.87,103.87,103.87,1241
20020301|2001-12-28 06:00,28,103.88,103.88,103.87,103.87,1770
20020301|2001-12-28 06:30,28,103.87,103.88,103.86,103.88,1159
20020301|2001-12-28 07:00,28,103.88,103.92,103.88,103.89,7967
20020301|2001-12-28 07:30,28,103.88,103.9,103.88,103.88,1745
20020301|2001-12-28 08:00,28,103.88,103.88,103.85,103.86,8022
20020301|2001-12-28 08:30,28,103.86,103.87,103.81,103.83,15012
20020301|2001-12-28 09:00,28,103.83,103.84,103.79,103.83,7225
20020301|2001-12-28 09:30,28,103.83,103.87,103.81,103.87,12095
20020301|2002-01-02 01:00,2,104.09,104.09,103.97,103.98,16324
20020301|2002-01-02 01:30,2,103.98,104.07,103.97,104.05,13573
20020301|2002-01-02 02:00,2,104.05,104.06,104.01,104.03,13879
20020301|2002-01-02 02:30,2,104.03,104.04,104.01,104.03,10513
20020301|2002-01-02 03:00,2,104.03,104.04,104.02,104.04,13495
20020301|2002-01-02 03:30,2,104.04,104.04,104.01,104.01,8377
20020301|2002-01-02 04:00,2,104.02,104.04,104,104,11295
20020301|2002-01-02 04:30,2,104,104.02,104,104.01,4645
20020301|2002-01-02 05:00,2,104.01,104.02,104.01,104.02,6016
20020301|2002-01-02 05:30,2,104.02,104.03,104.02,104.03,6369
20020301|2002-01-02 06:00,2,104.02,104.03,103.98,104,8994
20020301|2002-01-02 06:30,2,104,104,103.97,103.99,11272
20020301|2002-01-02 07:00,2,103.99,103.99,103.97,103.99,4661
20020301|2002-01-02 07:30,2,103.98,104.02,103.98,104,8350
20020301|2002-01-02 08:00,2,103.99,104,103.97,103.97,5213
20020301|2002-01-02 08:30,2,103.97,103.98,103.95,103.95,23403
20020301|2002-01-02 09:00,2,103.95,103.95,103.85,103.9,46399
20020301|2002-01-02 09:30,2,103.91,103.92,103.88,103.89,12049
20020301|2002-01-02 10:00,2,103.9,103.92,103.9,103.91,10843
20020301|2002-01-02 10:30,2,103.9,103.93,103.9,103.91,2469
20020301|2002-01-02 11:00,2,103.91,103.92,103.91,103.91,1043
20020301|2002-01-02 11:30,2,103.91,103.93,103.9,103.9,922
20020301|2002-01-03 01:00,3,103.86,103.9,103.84,103.87,13743
20020301|2002-01-03 01:30,3,103.87,103.9,103.86,103.89,9406
20020301|2002-01-03 02:00,3,103.89,103.9,103.87,103.88,11863
20020301|2002-01-03 02:30,3,103.89,103.9,103.87,103.9,15195
20020301|2002-01-03 03:00,3,103.9,103.92,103.9,103.91,19028
20020301|2002-01-03 03:30,3,103.91,103.94,103.91,103.93,16215
20020301|2002-01-03 04:00,3,103.93,103.93,103.91,103.92,7234
20020301|2002-01-03 04:30,3,103.92,103.95,103.92,103.94,10578
20020301|2002-01-03 05:00,3,103.93,103.94,103.92,103.93,5191
20020301|2002-01-03 05:30,3,103.92,103.93,103.91,103.92,7893
20020301|2002-01-03 06:00,3,103.92,103.93,103.91,103.91,2602
20020301|2002-01-03 06:30,3,103.92,103.94,103.9,103.92,13326
20020301|2002-01-03 07:00,3,103.92,103.96,103.92,103.95,13027
20020301|2002-01-03 07:30,3,103.96,103.96,103.91,103.92,34283
20020301|2002-01-03 08:00,3,103.92,103.93,103.89,103.91,15566
20020301|2002-01-03 08:30,3,103.91,103.94,103.91,103.92,17849
20020301|2002-01-03 09:00,3,103.92,103.94,103.92,103.93,15667
20020301|2002-01-03 09:30,3,103.92,103.94,103.91,103.92,23089
20020301|2002-01-03 10:00,3,103.92,103.94,103.92,103.92,13774
20020301|2002-01-03 10:30,3,103.93,103.94,103.92,103.93,2446
20020301|2002-01-03 11:00,3,103.94,103.94,103.93,103.94,2057
20020301|2002-01-03 11:30,3,103.94,103.95,103.94,103.95,3752
20020301|2002-01-04 01:00,4,103.95,103.95,103.86,103.88,22381
20020301|2002-01-04 01:30,4,103.88,103.9,103.86,103.89,15541
20020301|2002-01-04 02:00,4,103.89,103.9,103.88,103.89,11944
20020301|2002-01-04 02:30,4,103.89,103.9,103.86,103.87,10308
20020301|2002-01-04 03:00,4,103.87,103.88,103.84,103.86,20632
20020301|2002-01-04 03:30,4,103.86,103.87,103.84,103.87,11375
20020301|2002-01-04 04:00,4,103.87,103.88,103.86,103.87,9997
20020301|2002-01-04 04:30,4,103.87,103.88,103.86,103.87,13021
20020301|2002-01-04 05:00,4,103.86,103.88,103.85,103.87,10103
20020301|2002-01-04 05:30,4,103.88,103.88,103.85,103.86,8539
20020301|2002-01-04 06:00,4,103.87,103.87,103.85,103.87,4561
20020301|2002-01-04 06:30,4,103.87,103.87,103.85,103.86,5598
20020301|2002-01-04 07:00,4,103.86,103.86,103.79,103.83,15883
20020301|2002-01-04 07:30,4,103.83,103.89,103.82,103.85,45823
20020301|2002-01-04 08:00,4,103.85,103.86,103.83,103.84,23647
20020301|2002-01-04 08:30,4,103.84,103.84,103.8,103.8,28568
20020301|2002-01-04 09:00,4,103.8,103.81,103.76,103.8,41089
20020301|2002-01-04 09:30,4,103.8,103.82,103.8,103.81,23880
20020301|2002-01-04 10:00,4,103.81,103.82,103.8,103.81,16997
20020301|2002-01-04 10:30,4,103.81,103.83,103.81,103.82,2964
20020301|2002-01-04 11:00,4,103.82,103.84,103.82,103.83,4587
20020301|2002-01-04 11:30,4,103.83,103.85,103.82,103.82,2731
20020301|2002-01-07 01:00,7,103.87,103.87,103.83,103.86,8128
20020301|2002-01-07 01:30,7,103.85,103.86,103.8,103.82,9114
20020301|2002-01-07 02:00,7,103.82,103.82,103.78,103.79,19711
20020301|2002-01-07 02:30,7,103.8,103.82,103.79,103.79,11054
20020301|2002-01-07 03:00,7,103.79,103.8,103.78,103.8,10341
20020301|2002-01-07 03:30,7,103.8,103.81,103.78,103.79,10820
20020301|2002-01-07 04:00,7,103.79,103.81,103.78,103.8,15733
20020301|2002-01-07 04:30,7,103.8,103.81,103.79,103.8,12494
20020301|2002-01-07 05:00,7,103.8,103.82,103.8,103.8,18352
20020301|2002-01-07 05:30,7,103.8,103.81,103.79,103.79,7785
20020301|2002-01-07 06:00,7,103.8,103.8,103.78,103.8,14736
20020301|2002-01-07 06:30,7,103.8,103.81,103.79,103.8,4082
20020301|2002-01-07 07:00,7,103.81,103.82,103.79,103.82,7613
20020301|2002-01-07 07:30,7,103.82,103.83,103.81,103.82,13496
20020301|2002-01-07 08:00,7,103.82,103.83,103.8,103.81,11799
20020301|2002-01-07 08:30,7,103.81,103.85,103.79,103.84,32388
20020301|2002-01-07 09:00,7,103.84,103.88,103.83,103.87,45409
20020301|2002-01-07 09:30,7,103.87,103.93,103.87,103.92,51501
20020301|2002-01-07 10:00,7,103.92,103.97,103.92,103.95,34829
20020301|2002-01-07 10:30,7,103.94,103.99,103.94,103.97,18202
20020301|2002-01-07 11:00,7,103.96,103.97,103.95,103.95,5890
20020301|2002-01-07 11:30,7,103.95,103.97,103.94,103.95,6239
20020301|2002-01-08 01:00,8,103.99,104.01,103.97,103.99,21346
20020301|2002-01-08 01:30,8,103.99,104.01,103.98,103.98,16494
20020301|2002-01-08 02:00,8,103.98,103.99,103.96,103.97,13686
20020301|2002-01-08 02:30,8,103.97,103.99,103.96,103.98,16928
20020301|2002-01-08 03:00,8,103.98,103.99,103.96,103.98,12964
20020301|2002-01-08 03:30,8,103.98,103.98,103.92,103.93,24020
20020301|2002-01-08 04:00,8,103.93,103.95,103.93,103.95,18160
20020301|2002-01-08 04:30,8,103.94,103.95,103.94,103.95,13636
20020301|2002-01-08 05:00,8,103.95,103.96,103.94,103.95,12402
20020301|2002-01-08 05:30,8,103.95,103.96,103.94,103.96,10364
20020301|2002-01-08 06:00,8,103.96,103.97,103.94,103.95,10784
20020301|2002-01-08 06:30,8,103.95,103.95,103.93,103.94,6717
20020301|2002-01-08 07:00,8,103.94,103.96,103.92,103.93,15229
20020301|2002-01-08 07:30,8,103.93,103.94,103.93,103.94,16190
20020301|2002-01-08 08:00,8,103.94,103.97,103.94,103.96,12738
20020301|2002-01-08 08:30,8,103.96,103.99,103.96,103.98,36156
20020301|2002-01-08 09:00,8,103.97,103.98,103.94,103.96,25827
20020301|2002-01-08 09:30,8,103.95,103.95,103.92,103.94,19763
20020301|2002-01-08 10:00,8,103.94,103.96,103.94,103.96,9034
20020301|2002-01-08 10:30,8,103.96,103.96,103.94,103.95,11012
20020301|2002-01-08 11:00,8,103.96,103.96,103.93,103.93,2276
20020301|2002-01-08 11:30,8,103.94,103.94,103.9,103.92,3544
20020301|2002-01-09 01:00,9,103.89,103.91,103.87,103.9,10628
20020301|2002-01-09 01:30,9,103.9,103.9,103.88,103.88,11786
20020301|2002-01-09 02:00,9,103.88,103.89,103.86,103.89,21262
20020301|2002-01-09 02:30,9,103.89,103.9,103.87,103.88,9393
20020301|2002-01-09 03:00,9,103.89,103.89,103.87,103.88,18376
20020301|2002-01-09 03:30,9,103.88,103.89,103.87,103.87,10181
20020301|2002-01-09 04:00,9,103.88,103.89,103.86,103.89,12599
20020301|2002-01-09 04:30,9,103.88,103.89,103.85,103.86,25833
20020301|2002-01-09 05:00,9,103.86,103.86,103.8,103.8,37236
20020301|2002-01-09 05:30,9,103.8,103.83,103.8,103.83,30407
20020301|2002-01-09 06:00,9,103.82,103.83,103.78,103.8,29607
20020301|2002-01-09 06:30,9,103.81,103.81,103.79,103.8,8538
20020301|2002-01-09 07:00,9,103.8,103.81,103.73,103.76,41876
20020301|2002-01-09 07:30,9,103.76,103.77,103.71,103.72,48166
20020301|2002-01-09 08:00,9,103.72,103.76,103.72,103.75,31095
20020301|2002-01-09 08:30,9,103.76,103.78,103.74,103.77,28040
20020301|2002-01-09 09:00,9,103.76,103.77,103.74,103.76,22391
20020301|2002-01-09 09:30,9,103.76,103.76,103.74,103.75,16167
20020301|2002-01-09 10:00,9,103.75,103.78,103.74,103.78,12863
20020301|2002-01-09 10:30,9,103.77,103.77,103.72,103.73,18292
20020301|2002-01-09 11:00,9,103.74,103.75,103.73,103.74,7550
20020301|2002-01-09 11:30,9,103.74,103.77,103.74,103.76,3174
20020301|2002-01-10 01:00,10,103.81,103.81,103.76,103.8,20614
20020301|2002-01-10 01:30,10,103.79,103.8,103.77,103.78,14694
20020301|2002-01-10 02:00,10,103.79,103.81,103.79,103.8,18189
20020301|2002-01-10 02:30,10,103.81,103.83,103.8,103.82,26112
20020301|2002-01-10 03:00,10,103.82,103.83,103.79,103.8,24203
20020301|2002-01-10 03:30,10,103.8,103.8,103.78,103.8,23951
20020301|2002-01-10 04:00,10,103.8,103.8,103.79,103.79,9032
20020301|2002-01-10 04:30,10,103.79,103.81,103.79,103.81,15178
20020301|2002-01-10 05:00,10,103.82,103.82,103.8,103.81,17493
20020301|2002-01-10 05:30,10,103.81,103.83,103.81,103.82,6856
20020301|2002-01-10 06:00,10,103.83,103.83,103.81,103.82,7775
20020301|2002-01-10 06:30,10,103.82,103.82,103.8,103.8,4429
20020301|2002-01-10 07:00,10,103.81,103.81,103.77,103.78,14461
20020301|2002-01-10 07:30,10,103.78,103.82,103.78,103.81,27411
20020301|2002-01-10 08:00,10,103.8,103.83,103.8,103.83,15490
20020301|2002-01-10 08:30,10,103.83,103.86,103.82,103.82,37045
20020301|2002-01-10 09:00,10,103.82,103.83,103.81,103.83,15365
20020301|2002-01-10 09:30,10,103.84,103.84,103.81,103.81,14925
20020301|2002-01-10 10:00,10,103.82,103.83,103.81,103.83,9297
20020301|2002-01-10 10:30,10,103.83,103.83,103.81,103.81,7269
20020301|2002-01-10 11:00,10,103.82,103.83,103.77,103.78,18965
20020301|2002-01-10 11:30,10,103.78,103.8,103.74,103.75,11668
20020301|2002-01-11 01:00,11,103.77,103.78,103.73,103.77,39705
20020301|2002-01-11 01:30,11,103.77,103.77,103.68,103.7,51356
20020301|2002-01-11 02:00,11,103.7,103.72,103.66,103.68,57245
20020301|2002-01-11 02:30,11,103.68,103.7,103.67,103.69,20008
20020301|2002-01-11 03:00,11,103.69,103.72,103.69,103.71,20852
20020301|2002-01-11 03:30,11,103.71,103.75,103.71,103.74,28395
20020301|2002-01-11 04:00,11,103.75,103.76,103.72,103.74,29158
20020301|2002-01-11 04:30,11,103.74,103.75,103.72,103.73,23347
20020301|2002-01-11 05:00,11,103.73,103.75,103.73,103.75,6791
20020301|2002-01-11 05:30,11,103.74,103.75,103.73,103.74,6243
20020301|2002-01-11 06:00,11,103.74,103.74,103.73,103.74,1810
20020301|2002-01-11 06:30,11,103.73,103.74,103.72,103.72,7111
20020301|2002-01-11 07:00,11,103.72,103.76,103.72,103.74,20247
20020301|2002-01-11 07:30,11,103.74,103.76,103.72,103.73,52760
20020301|2002-01-11 08:00,11,103.72,103.72,103.68,103.72,65412
20020301|2002-01-11 08:30,11,103.72,103.72,103.69,103.72,26715
20020301|2002-01-11 09:00,11,103.71,103.73,103.7,103.71,16463
20020301|2002-01-11 09:30,11,103.71,103.75,103.71,103.74,22454
20020301|2002-01-11 10:00,11,103.74,103.79,103.73,103.78,23728
20020301|2002-01-11 10:30,11,103.78,103.81,103.75,103.79,27841
20020301|2002-01-11 11:00,11,103.79,103.82,103.77,103.81,6993
20020301|2002-01-11 11:30,11,103.8,103.82,103.79,103.81,8525
20020301|2002-01-14 01:00,14,103.98,103.99,103.95,103.96,37353
20020301|2002-01-14 01:30,14,103.96,103.96,103.93,103.95,21720
20020301|2002-01-14 02:00,14,103.95,103.97,103.94,103.95,22164
20020301|2002-01-14 02:30,14,103.94,103.94,103.92,103.94,19148
20020301|2002-01-14 03:00,14,103.93,103.94,103.9,103.9,21732
20020301|2002-01-14 03:30,14,103.9,103.93,103.9,103.92,23515
20020301|2002-01-14 04:00,14,103.92,103.93,103.91,103.92,22175
20020301|2002-01-14 04:30,14,103.92,103.92,103.91,103.92,9696
20020301|2002-01-14 05:00,14,103.92,103.94,103.91,103.92,16903
20020301|2002-01-14 05:30,14,103.92,103.93,103.91,103.91,13522
20020301|2002-01-14 06:00,14,103.92,103.94,103.91,103.92,9158
20020301|2002-01-14 06:30,14,103.92,103.93,103.92,103.93,434
20020301|2002-01-14 07:00,14,103.92,103.94,103.92,103.94,25443
20020301|2002-01-14 07:30,14,103.94,103.95,103.92,103.94,17755
20020301|2002-01-14 08:00,14,103.93,103.94,103.91,103.93,15191
20020301|2002-01-14 08:30,14,103.93,103.95,103.92,103.92,14493
20020301|2002-01-14 09:00,14,103.92,103.92,103.88,103.9,55336
20020301|2002-01-14 09:30,14,103.9,103.94,103.9,103.93,16928
20020301|2002-01-14 10:00,14,103.93,103.94,103.9,103.91,18460
20020301|2002-01-14 10:30,14,103.91,103.92,103.91,103.91,13440
20020301|2002-01-14 11:00,14,103.91,103.92,103.91,103.92,8537
20020301|2002-01-14 11:30,14,103.92,103.94,103.91,103.93,7677
20020301|2002-01-15 01:00,15,103.89,103.89,103.84,103.88,19684
20020301|2002-01-15 01:30,15,103.88,103.88,103.85,103.87,20055
20020301|2002-01-15 02:00,15,103.87,103.87,103.85,103.86,19050
20020301|2002-01-15 02:30,15,103.86,103.87,103.85,103.86,14864
20020301|2002-01-15 03:00,15,103.86,103.86,103.84,103.85,24046
20020301|2002-01-15 03:30,15,103.85,103.86,103.83,103.84,17592
20020301|2002-01-15 04:00,15,103.84,103.85,103.82,103.83,30411
20020301|2002-01-15 04:30,15,103.83,103.86,103.83,103.84,11917
20020301|2002-01-15 05:00,15,103.85,103.86,103.84,103.84,12687
20020301|2002-01-15 05:30,15,103.85,103.85,103.82,103.82,15649
20020301|2002-01-15 06:00,15,103.83,103.84,103.83,103.84,15316
20020301|2002-01-15 06:30,15,103.84,103.84,103.82,103.83,12485
20020301|2002-01-15 07:00,15,103.83,103.84,103.76,103.79,41488
20020301|2002-01-15 07:30,15,103.8,103.81,103.76,103.81,58699
20020301|2002-01-15 08:00,15,103.81,103.82,103.79,103.81,36632
20020301|2002-01-15 08:30,15,103.8,103.81,103.77,103.77,55580
20020301|2002-01-15 09:00,15,103.77,103.8,103.77,103.8,25441
20020301|2002-01-15 09:30,15,103.8,103.82,103.79,103.82,13552
20020301|2002-01-15 10:00,15,103.81,103.82,103.79,103.81,12716
20020301|2002-01-15 10:30,15,103.81,103.85,103.81,103.84,15739
20020301|2002-01-15 11:00,15,103.84,103.85,103.83,103.83,3262
20020301|2002-01-15 11:30,15,103.83,103.85,103.83,103.84,3535
20020301|2002-01-16 01:00,16,103.85,103.87,103.84,103.85,14058
20020301|2002-01-16 01:30,16,103.86,103.87,103.84,103.86,13769
20020301|2002-01-16 02:00,16,103.86,103.88,103.85,103.85,17566
20020301|2002-01-16 02:30,16,103.85,103.86,103.84,103.86,18071
20020301|2002-01-16 03:00,16,103.86,103.87,103.84,103.84,11005
20020301|2002-01-16 03:30,16,103.85,103.86,103.84,103.85,13880
20020301|2002-01-16 04:00,16,103.85,103.85,103.83,103.85,10917
20020301|2002-01-16 04:30,16,103.85,103.86,103.84,103.84,13447
20020301|2002-01-16 05:00,16,103.85,103.86,103.84,103.85,23231
20020301|2002-01-16 05:30,16,103.85,103.86,103.84,103.86,15319
20020301|2002-01-16 06:00,16,103.86,103.87,103.85,103.86,3923
20020301|2002-01-16 06:30,16,103.87,103.91,103.86,103.9,30382
20020301|2002-01-16 07:00,16,103.89,103.9,103.88,103.88,23452
20020301|2002-01-16 07:30,16,103.88,103.9,103.87,103.88,28333
20020301|2002-01-16 08:00,16,103.88,103.9,103.87,103.89,22604
20020301|2002-01-16 08:30,16,103.89,103.92,103.88,103.88,38827
20020301|2002-01-16 09:00,16,103.88,103.89,103.86,103.87,39902
20020301|2002-01-16 09:30,16,103.88,103.88,103.85,103.87,34015
20020301|2002-01-16 10:00,16,103.87,103.89,103.87,103.88,13862
20020301|2002-01-16 10:30,16,103.88,103.88,103.86,103.87,12269
20020301|2002-01-16 11:00,16,103.87,103.89,103.86,103.87,5094
20020301|2002-01-16 11:30,16,103.87,103.87,103.81,103.85,22702
20020301|2002-01-17 01:00,17,103.83,103.83,103.8,103.81,21155
20020301|2002-01-17 01:30,17,103.82,103.83,103.81,103.83,16101
20020301|2002-01-17 02:00,17,103.83,103.83,103.79,103.8,21611
20020301|2002-01-17 02:30,17,103.8,103.83,103.79,103.81,21943
20020301|2002-01-17 03:00,17,103.81,103.82,103.81,103.82,17113
20020301|2002-01-17 03:30,17,103.83,103.84,103.81,103.82,15337
20020301|2002-01-17 04:00,17,103.82,103.84,103.81,103.82,20167
20020301|2002-01-17 04:30,17,103.82,103.83,103.81,103.82,20090
20020301|2002-01-17 05:00,17,103.82,103.84,103.82,103.84,9635
20020301|2002-01-17 05:30,17,103.83,103.84,103.82,103.84,7861
20020301|2002-01-17 06:00,17,103.83,103.83,103.82,103.83,3797
20020301|2002-01-17 06:30,17,103.83,103.84,103.82,103.83,16766
20020301|2002-01-17 07:00,17,103.83,103.86,103.81,103.82,19866
20020301|2002-01-17 07:30,17,103.82,103.83,103.79,103.8,45711
20020301|2002-01-17 08:00,17,103.81,103.82,103.8,103.81,14867
20020301|2002-01-17 08:30,17,103.81,103.84,103.81,103.83,19727
20020301|2002-01-17 09:00,17,103.83,103.86,103.82,103.84,20200
20020301|2002-01-17 09:30,17,103.84,103.86,103.83,103.84,17506
20020301|2002-01-17 10:00,17,103.84,103.87,103.83,103.86,24013
20020301|2002-01-17 10:30,17,103.87,103.87,103.86,103.87,2435
20020301|2002-01-18 09:30,18,103.78,103.78,103.78,103.78,65
20020301|2002-01-18 10:00,18,103.79,103.81,103.78,103.81,16810
20020301|2002-01-18 10:30,18,103.81,103.82,103.8,103.82,8982
20020301|2002-01-18 11:00,18,103.81,103.83,103.8,103.8,4163
20020301|2002-01-18 11:30,18,103.81,103.82,103.8,103.81,3092
20020301|2002-01-21 01:00,21,103.79,103.81,103.78,103.8,7999
20020301|2002-01-21 01:30,21,103.8,103.8,103.77,103.78,4883
20020301|2002-01-21 02:00,21,103.78,103.79,103.75,103.78,16834
20020301|2002-01-21 02:30,21,103.77,103.79,103.77,103.78,4164
20020301|2002-01-21 03:00,21,103.79,103.8,103.78,103.79,10745
20020301|2002-01-21 03:30,21,103.79,103.8,103.78,103.78,6502
20020301|2002-01-21 04:00,21,103.79,103.8,103.78,103.8,7831
20020301|2002-01-21 04:30,21,103.8,103.82,103.79,103.81,9026
20020301|2002-01-21 05:00,21,103.81,103.81,103.79,103.81,4124
20020301|2002-01-21 05:30,21,103.81,103.81,103.8,103.81,1343
20020301|2002-01-21 06:00,21,103.81,103.81,103.8,103.81,1502
20020301|2002-01-21 06:30,21,103.81,103.83,103.81,103.82,5064
20020301|2002-01-21 07:00,21,103.81,103.82,103.81,103.82,1830
20020301|2002-01-21 07:30,21,103.82,103.82,103.81,103.81,1076
20020301|2002-01-21 08:00,21,103.81,103.82,103.8,103.81,4355
20020301|2002-01-21 08:30,21,103.8,103.82,103.8,103.81,9199
20020301|2002-01-21 09:00,21,103.81,103.82,103.8,103.82,7587
20020301|2002-01-21 09:30,21,103.81,103.83,103.81,103.81,7951
20020301|2002-01-21 10:00,21,103.81,103.83,103.81,103.82,5547
20020301|2002-01-21 10:30,21,103.82,103.83,103.81,103.82,2769
20020301|2002-01-21 11:00,21,103.82,103.82,103.81,103.81,1780
20020301|2002-01-21 11:30,21,103.81,103.84,103.81,103.84,2368
20020301|2002-01-22 01:00,22,103.82,103.82,103.77,103.78,18096
20020301|2002-01-22 01:30,22,103.78,103.78,103.71,103.72,51321
20020301|2002-01-22 02:00,22,103.72,103.75,103.71,103.72,33378
20020301|2002-01-22 02:30,22,103.72,103.73,103.71,103.71,31542
20020301|2002-01-22 03:00,22,103.72,103.74,103.71,103.73,15352
20020301|2002-01-22 03:30,22,103.72,103.74,103.71,103.72,15244
20020301|2002-01-22 04:00,22,103.72,103.73,103.7,103.71,15646
20020301|2002-01-22 04:30,22,103.71,103.71,103.64,103.66,68153
20020301|2002-01-22 05:00,22,103.67,103.68,103.64,103.66,40990
20020301|2002-01-22 05:30,22,103.66,103.67,103.64,103.65,13282
20020301|2002-01-22 06:00,22,103.65,103.66,103.64,103.65,8729
20020301|2002-01-22 06:30,22,103.64,103.67,103.64,103.65,8249
20020301|2002-01-22 07:00,22,103.65,103.67,103.65,103.66,7536
20020301|2002-01-22 07:30,22,103.66,103.67,103.65,103.66,11923
20020301|2002-01-22 08:00,22,103.66,103.69,103.65,103.66,23525
20020301|2002-01-22 08:30,22,103.66,103.66,103.55,103.57,57280
20020301|2002-01-22 09:00,22,103.57,103.62,103.57,103.62,61146
20020301|2002-01-22 09:30,22,103.61,103.64,103.6,103.63,21278
20020301|2002-01-22 10:00,22,103.62,103.65,103.62,103.64,27645
20020301|2002-01-22 10:30,22,103.65,103.65,103.62,103.64,9093
20020301|2002-01-22 11:00,22,103.63,103.64,103.62,103.63,5707
20020301|2002-01-22 11:30,22,103.63,103.64,103.61,103.64,3090
20020301|2002-01-23 01:00,23,103.62,103.62,103.55,103.56,37128
20020301|2002-01-23 01:30,23,103.56,103.6,103.56,103.6,31172
20020301|2002-01-23 02:00,23,103.6,103.61,103.58,103.6,22372
20020301|2002-01-23 02:30,23,103.61,103.61,103.59,103.6,18380
20020301|2002-01-23 03:00,23,103.6,103.62,103.6,103.61,7333
20020301|2002-01-23 03:30,23,103.62,103.64,103.61,103.62,36538
20020301|2002-01-23 04:00,23,103.62,103.65,103.62,103.62,21340
20020301|2002-01-23 04:30,23,103.63,103.65,103.62,103.63,23530
20020301|2002-01-23 05:00,23,103.63,103.64,103.63,103.64,3495
20020301|2002-01-23 05:30,23,103.63,103.65,103.63,103.64,14796
20020301|2002-01-23 06:00,23,103.64,103.64,103.62,103.63,5846
20020301|2002-01-23 06:30,23,103.63,103.65,103.62,103.63,5644
20020301|2002-01-23 07:00,23,103.64,103.64,103.61,103.61,8546
20020301|2002-01-23 07:30,23,103.61,103.63,103.6,103.62,21496
20020301|2002-01-23 08:00,23,103.62,103.64,103.62,103.62,28691
20020301|2002-01-23 08:30,23,103.62,103.63,103.61,103.62,22489
20020301|2002-01-23 09:00,23,103.63,103.66,103.62,103.65,32948
20020301|2002-01-23 09:30,23,103.65,103.67,103.62,103.64,34150
20020301|2002-01-23 10:00,23,103.65,103.68,103.64,103.67,27711
20020301|2002-01-23 10:30,23,103.67,103.7,103.67,103.68,18095
20020301|2002-01-23 11:00,23,103.68,103.72,103.68,103.69,17798
20020301|2002-01-23 11:30,23,103.7,103.7,103.67,103.68,2166
20020301|2002-01-24 01:00,24,103.61,103.62,103.57,103.61,43267
20020301|2002-01-24 01:30,24,103.61,103.63,103.59,103.6,26250
20020301|2002-01-24 02:00,24,103.61,103.63,103.59,103.61,26039
20020301|2002-01-24 02:30,24,103.61,103.62,103.59,103.61,17037
20020301|2002-01-24 03:00,24,103.61,103.62,103.59,103.61,15910
20020301|2002-01-24 03:30,24,103.61,103.61,103.6,103.6,12213
20020301|2002-01-24 04:00,24,103.6,103.6,103.57,103.59,40917
20020301|2002-01-24 04:30,24,103.59,103.59,103.57,103.58,11374
20020301|2002-01-24 05:00,24,103.57,103.57,103.54,103.55,49557
20020301|2002-01-24 05:30,24,103.55,103.58,103.54,103.57,20362
20020301|2002-01-24 06:00,24,103.56,103.57,103.52,103.54,29426
20020301|2002-01-24 06:30,24,103.54,103.55,103.54,103.55,15184
20020301|2002-01-24 07:00,24,103.55,103.57,103.54,103.54,11959
20020301|2002-01-24 07:30,24,103.54,103.58,103.52,103.57,30744
20020301|2002-01-24 08:00,24,103.56,103.58,103.56,103.57,13979
20020301|2002-01-24 08:30,24,103.58,103.58,103.54,103.55,28142
20020301|2002-01-24 09:00,24,103.54,103.57,103.48,103.54,84493
20020301|2002-01-24 09:30,24,103.55,103.55,103.48,103.49,48165
20020301|2002-01-24 10:00,24,103.48,103.5,103.45,103.46,53899
20020301|2002-01-24 10:30,24,103.46,103.49,103.45,103.47,17783
20020301|2002-01-24 11:00,24,103.47,103.5,103.46,103.48,18040
20020301|2002-01-24 11:30,24,103.48,103.49,103.47,103.49,4253
20020301|2002-01-25 01:00,25,103.47,103.48,103.45,103.48,17629
20020301|2002-01-25 01:30,25,103.48,103.48,103.43,103.45,31977
20020301|2002-01-25 02:00,25,103.45,103.47,103.45,103.45,32706
20020301|2002-01-25 02:30,25,103.45,103.47,103.45,103.46,13085
20020301|2002-01-25 03:00,25,103.46,103.5,103.46,103.48,26651
20020301|2002-01-25 03:30,25,103.49,103.49,103.46,103.47,13890
20020301|2002-01-25 04:00,25,103.47,103.47,103.4,103.42,73739
20020301|2002-01-25 04:30,25,103.42,103.43,103.38,103.43,41060
20020301|2002-01-25 05:00,25,103.42,103.43,103.37,103.38,37322
20020301|2002-01-25 05:30,25,103.38,103.44,103.38,103.43,39008
20020301|2002-01-25 06:00,25,103.42,103.43,103.41,103.42,6024
20020301|2002-01-25 06:30,25,103.42,103.42,103.37,103.39,30623
20020301|2002-01-25 07:00,25,103.38,103.4,103.35,103.38,38961
20020301|2002-01-25 07:30,25,103.38,103.41,103.37,103.38,42106
20020301|2002-01-25 08:00,25,103.37,103.43,103.37,103.41,35976
20020301|2002-01-25 08:30,25,103.41,103.43,103.4,103.41,22554
20020301|2002-01-25 09:00,25,103.41,103.42,103.39,103.4,24364
20020301|2002-01-25 09:30,25,103.4,103.41,103.37,103.38,28456
20020301|2002-01-25 10:00,25,103.37,103.39,103.34,103.35,39797
20020301|2002-01-25 10:30,25,103.34,103.36,103.34,103.36,15966
20020301|2002-01-25 11:00,25,103.35,103.37,103.3,103.32,18253
20020301|2002-01-25 11:30,25,103.31,103.33,103.29,103.3,8829
20020301|2002-01-29 01:00,29,103.35,103.36,103.31,103.33,23862
20020301|2002-01-29 01:30,29,103.33,103.43,103.32,103.42,72812
20020301|2002-01-29 02:00,29,103.43,103.43,103.39,103.42,58825
20020301|2002-01-29 02:30,29,103.42,103.46,103.41,103.45,33867
20020301|2002-01-29 03:00,29,103.44,103.45,103.42,103.42,16109
20020301|2002-01-29 03:30,29,103.42,103.42,103.4,103.41,23073
20020301|2002-01-29 04:00,29,103.4,103.42,103.36,103.39,32531
20020301|2002-01-29 04:30,29,103.39,103.4,103.34,103.36,33808
20020301|2002-01-29 05:00,29,103.36,103.37,103.35,103.37,12071
20020301|2002-01-29 05:30,29,103.36,103.36,103.31,103.32,27923
20020301|2002-01-29 06:00,29,103.32,103.34,103.31,103.32,9609
20020301|2002-01-29 06:30,29,103.32,103.35,103.32,103.33,12281
20020301|2002-01-29 07:00,29,103.33,103.33,103.3,103.32,19776
20020301|2002-01-29 07:30,29,103.32,103.33,103.3,103.32,31146
20020301|2002-01-29 08:00,29,103.32,103.33,103.31,103.32,9156
20020301|2002-01-29 08:30,29,103.32,103.4,103.31,103.4,59165
20020301|2002-01-29 09:00,29,103.4,103.43,103.38,103.41,51862
20020301|2002-01-29 09:30,29,103.41,103.44,103.39,103.43,36269
20020301|2002-01-29 10:00,29,103.44,103.48,103.43,103.46,39246
20020301|2002-01-29 10:30,29,103.46,103.47,103.45,103.47,17966
20020301|2002-01-29 11:00,29,103.47,103.51,103.47,103.5,21719
20020301|2002-01-29 11:30,29,103.5,103.5,103.48,103.49,8671
20020301|2002-01-30 01:00,30,103.55,103.56,103.53,103.53,33282
20020301|2002-01-30 01:30,30,103.53,103.57,103.53,103.56,34944
20020301|2002-01-30 02:00,30,103.56,103.56,103.53,103.54,23513
20020301|2002-01-30 02:30,30,103.54,103.55,103.53,103.54,15218
20020301|2002-01-30 03:00,30,103.55,103.56,103.54,103.55,14695
20020301|2002-01-30 03:30,30,103.54,103.55,103.53,103.54,15807
20020301|2002-01-30 04:00,30,103.54,103.54,103.53,103.54,11968
20020301|2002-01-30 04:30,30,103.54,103.56,103.53,103.56,17692
20020301|2002-01-30 05:00,30,103.56,103.56,103.54,103.55,10114
20020301|2002-01-30 05:30,30,103.55,103.57,103.55,103.56,13539
20020301|2002-01-30 06:00,30,103.55,103.57,103.54,103.54,19257
20020301|2002-01-30 06:30,30,103.55,103.57,103.54,103.57,9314
20020301|2002-01-30 07:00,30,103.56,103.57,103.49,103.5,36332
20020301|2002-01-30 07:30,30,103.49,103.51,103.43,103.46,111283
20020301|2002-01-30 08:00,30,103.46,103.51,103.46,103.47,50243
20020301|2002-01-30 08:30,30,103.48,103.51,103.43,103.45,42361
20020301|2002-01-30 09:00,30,103.45,103.49,103.45,103.48,42899
20020301|2002-01-30 09:30,30,103.48,103.49,103.46,103.48,22211
20020301|2002-01-30 10:00,30,103.48,103.5,103.46,103.5,14335
20020301|2002-01-30 10:30,30,103.49,103.52,103.48,103.52,15078
20020301|2002-01-30 11:00,30,103.53,103.53,103.49,103.5,17804
20020301|2002-01-30 11:30,30,103.5,103.52,103.5,103.5,3322
20020301|2002-01-31 01:00,31,103.41,103.41,103.37,103.39,42042
20020301|2002-01-31 01:30,31,103.39,103.39,103.34,103.36,38224
20020301|2002-01-31 02:00,31,103.36,103.38,103.35,103.37,28169
20020301|2002-01-31 02:30,31,103.38,103.39,103.36,103.39,21200
20020301|2002-01-31 03:00,31,103.39,103.42,103.38,103.41,42748
20020301|2002-01-31 03:30,31,103.4,103.42,103.39,103.41,13926
20020301|2002-01-31 04:00,31,103.41,103.43,103.4,103.41,26629
20020301|2002-01-31 04:30,31,103.41,103.41,103.4,103.41,7653
20020301|2002-01-31 05:00,31,103.41,103.42,103.4,103.41,9351
20020301|2002-01-31 05:30,31,103.41,103.42,103.4,103.42,9900
20020301|2002-01-31 06:00,31,103.42,103.43,103.41,103.41,10947
20020301|2002-01-31 06:30,31,103.41,103.42,103.4,103.41,8096
20020301|2002-01-31 07:00,31,103.4,103.41,103.39,103.41,14893
20020301|2002-01-31 07:30,31,103.41,103.41,103.39,103.41,25800
20020301|2002-01-31 08:00,31,103.41,103.42,103.4,103.4,9588
20020301|2002-01-31 08:30,31,103.41,103.41,103.39,103.39,20058
20020301|2002-01-31 09:00,31,103.39,103.44,103.39,103.43,32688
20020301|2002-01-31 09:30,31,103.44,103.46,103.41,103.45,28491
20020301|2002-01-31 10:00,31,103.45,103.5,103.45,103.48,37471
20020301|2002-01-31 10:30,31,103.48,103.49,103.46,103.46,8966
20020301|2002-01-31 11:00,31,103.46,103.49,103.45,103.48,11190
20020301|2002-01-31 11:30,31,103.48,103.49,103.46,103.47,5417
20020301|2002-02-01 01:00,1,103.38,103.39,103.35,103.37,18328
20020301|2002-02-01 01:30,1,103.38,103.4,103.37,103.37,21079
20020301|2002-02-01 02:00,1,103.37,103.38,103.35,103.36,20129
20020301|2002-02-01 02:30,1,103.37,103.38,103.35,103.36,16990
20020301|2002-02-01 03:00,1,103.36,103.4,103.36,103.39,17874
20020301|2002-02-01 03:30,1,103.39,103.4,103.38,103.39,13659
20020301|2002-02-01 04:00,1,103.39,103.4,103.38,103.4,7742
20020301|2002-02-01 04:30,1,103.4,103.41,103.39,103.4,15299
20020301|2002-02-01 05:00,1,103.4,103.41,103.38,103.4,15204
20020301|2002-02-01 05:30,1,103.41,103.41,103.37,103.38,8147
20020301|2002-02-01 06:00,1,103.38,103.39,103.37,103.38,6429
20020301|2002-02-01 06:30,1,103.38,103.39,103.37,103.39,8114
20020301|2002-02-01 07:00,1,103.39,103.41,103.35,103.36,17254
20020301|2002-02-01 07:30,1,103.36,103.44,103.36,103.4,48792
20020301|2002-02-01 08:00,1,103.4,103.41,103.39,103.4,11420
20020301|2002-02-01 08:30,1,103.41,103.45,103.4,103.42,29320
20020301|2002-02-01 09:00,1,103.43,103.49,103.4,103.48,68798
20020301|2002-02-01 09:30,1,103.48,103.53,103.47,103.52,35355
20020301|2002-02-01 10:00,1,103.52,103.53,103.49,103.52,21442
20020301|2002-02-01 10:30,1,103.52,103.52,103.52,103.52,107
20020301|2002-02-04 01:00,4,103.5,103.56,103.5,103.55,8957
20020301|2002-02-04 01:30,4,103.55,103.59,103.55,103.56,15117
20020301|2002-02-04 02:00,4,103.57,103.6,103.57,103.59,17391
20020301|2002-02-04 02:30,4,103.59,103.6,103.57,103.58,11673
20020301|2002-02-04 03:00,4,103.59,103.6,103.58,103.59,5954
20020301|2002-02-04 03:30,4,103.59,103.61,103.59,103.59,23264
20020301|2002-02-04 04:00,4,103.6,103.6,103.58,103.58,9821
20020301|2002-02-04 04:30,4,103.58,103.6,103.58,103.6,8644
20020301|2002-02-04 05:00,4,103.6,103.62,103.59,103.61,9126
20020301|2002-02-04 05:30,4,103.61,103.61,103.6,103.6,5652
20020301|2002-02-04 06:00,4,103.61,103.61,103.6,103.6,5557
20020301|2002-02-04 06:30,4,103.59,103.61,103.59,103.61,3956
20020301|2002-02-04 07:00,4,103.61,103.62,103.6,103.6,10450
20020301|2002-02-04 07:30,4,103.61,103.62,103.6,103.61,3263
20020301|2002-02-04 08:00,4,103.61,103.61,103.57,103.58,14946
20020301|2002-02-04 08:30,4,103.57,103.61,103.57,103.6,20682
20020301|2002-02-04 09:00,4,103.6,103.63,103.6,103.62,14694
20020301|2002-02-04 09:30,4,103.61,103.65,103.61,103.64,29344
20020301|2002-02-04 10:00,4,103.64,103.66,103.64,103.64,19007
20020301|2002-02-04 10:30,4,103.64,103.67,103.63,103.66,14320
20020301|2002-02-04 11:00,4,103.67,103.7,103.67,103.7,10184
20020301|2002-02-04 11:30,4,103.7,103.7,103.68,103.68,7800
20020301|2002-02-05 01:00,5,103.69,103.72,103.69,103.71,14240
20020301|2002-02-05 01:30,5,103.71,103.73,103.7,103.7,18279
20020301|2002-02-05 02:00,5,103.71,103.72,103.69,103.69,16593
20020301|2002-02-05 02:30,5,103.7,103.71,103.67,103.67,25431
20020301|2002-02-05 03:00,5,103.68,103.68,103.64,103.65,41175
20020301|2002-02-05 03:30,5,103.65,103.67,103.65,103.66,8023
20020301|2002-02-05 04:00,5,103.65,103.65,103.63,103.65,29384
20020301|2002-02-05 04:30,5,103.65,103.66,103.64,103.65,8335
20020301|2002-02-05 05:00,5,103.66,103.66,103.63,103.64,12946
20020301|2002-02-05 05:30,5,103.64,103.66,103.64,103.66,7455
20020301|2002-02-05 06:00,5,103.66,103.67,103.65,103.67,4385
20020301|2002-02-05 06:30,5,103.67,103.67,103.65,103.66,6084
20020301|2002-02-05 07:00,5,103.67,103.71,103.66,103.7,25610
20020301|2002-02-05 07:30,5,103.7,103.72,103.69,103.69,24652
20020301|2002-02-05 08:00,5,103.69,103.72,103.69,103.71,24663
20020301|2002-02-05 08:30,5,103.71,103.72,103.67,103.72,31732
20020301|2002-02-05 09:00,5,103.72,103.76,103.7,103.7,67758
20020301|2002-02-05 09:30,5,103.7,103.7,103.65,103.68,35678
20020301|2002-02-05 10:00,5,103.68,103.74,103.67,103.73,26693
20020301|2002-02-05 10:30,5,103.74,103.74,103.7,103.71,9610
20020301|2002-02-05 11:00,5,103.7,103.72,103.7,103.72,3519
20020301|2002-02-05 11:30,5,103.72,103.74,103.71,103.72,4974
20020301|2002-02-06 01:00,6,103.73,103.73,103.68,103.7,19730
20020301|2002-02-06 01:30,6,103.7,103.72,103.68,103.72,14175
20020301|2002-02-06 02:00,6,103.71,103.72,103.7,103.7,17603
20020301|2002-02-06 02:30,6,103.71,103.72,103.7,103.71,13495
20020301|2002-02-06 03:00,6,103.71,103.72,103.69,103.7,16942
20020301|2002-02-06 03:30,6,103.7,103.71,103.69,103.71,20944
20020301|2002-02-06 04:00,6,103.71,103.72,103.69,103.72,21299
20020301|2002-02-06 04:30,6,103.72,103.79,103.71,103.79,56491
20020301|2002-02-06 05:00,6,103.79,103.79,103.76,103.79,44146
20020301|2002-02-06 05:30,6,103.79,103.8,103.76,103.79,18159
20020301|2002-02-06 06:00,6,103.79,103.79,103.76,103.77,11381
20020301|2002-02-06 06:30,6,103.77,103.79,103.76,103.78,11595
20020301|2002-02-06 07:00,6,103.78,103.78,103.75,103.77,18630
20020301|2002-02-06 07:30,6,103.77,103.78,103.74,103.74,43117
20020301|2002-02-06 08:00,6,103.75,103.75,103.72,103.73,26875
20020301|2002-02-06 08:30,6,103.73,103.74,103.71,103.73,28785
20020301|2002-02-06 09:00,6,103.72,103.75,103.71,103.74,22692
20020301|2002-02-06 09:30,6,103.74,103.79,103.74,103.77,46282
20020301|2002-02-06 10:00,6,103.76,103.78,103.75,103.77,24553
20020301|2002-02-06 10:30,6,103.77,103.77,103.74,103.74,12825
20020301|2002-02-06 11:00,6,103.75,103.75,103.73,103.73,6710
20020301|2002-02-06 11:30,6,103.73,103.74,103.71,103.74,8216
20020301|2002-02-07 01:00,7,103.75,103.78,103.75,103.76,23866
20020301|2002-02-07 01:30,7,103.77,103.77,103.74,103.74,14830
20020301|2002-02-07 02:00,7,103.74,103.75,103.72,103.73,21141
20020301|2002-02-07 02:30,7,103.74,103.76,103.73,103.74,24930
20020301|2002-02-07 03:00,7,103.74,103.75,103.72,103.74,24058
20020301|2002-02-07 03:30,7,103.73,103.74,103.71,103.71,35625
20020301|2002-02-07 04:00,7,103.7,103.71,103.65,103.68,66177
20020301|2002-02-07 04:30,7,103.68,103.69,103.66,103.67,17740
20020301|2002-02-07 05:00,7,103.66,103.68,103.65,103.68,14403
20020301|2002-02-07 05:30,7,103.68,103.68,103.65,103.66,10059
20020301|2002-02-07 06:00,7,103.66,103.66,103.63,103.65,20732
20020301|2002-02-07 06:30,7,103.65,103.67,103.59,103.61,46492
20020301|2002-02-07 07:00,7,103.61,103.62,103.54,103.54,91660
20020301|2002-02-07 07:30,7,103.54,103.56,103.51,103.55,104333
20020301|2002-02-07 08:00,7,103.55,103.58,103.54,103.55,47157
20020301|2002-02-07 08:30,7,103.55,103.56,103.51,103.53,52205
20020301|2002-02-07 09:00,7,103.53,103.59,103.52,103.58,46673
20020301|2002-02-07 09:30,7,103.59,103.59,103.55,103.56,32231
20020301|2002-02-07 10:00,7,103.55,103.56,103.52,103.54,24982
20020301|2002-02-07 10:30,7,103.54,103.54,103.53,103.54,7697
20020301|2002-02-07 11:00,7,103.54,103.56,103.54,103.55,10315
20020301|2002-02-07 11:30,7,103.55,103.56,103.55,103.55,2839
20020301|2002-02-08 01:00,8,103.57,103.58,103.53,103.57,7829
20020301|2002-02-08 01:30,8,103.58,103.59,103.55,103.55,5465
20020301|2002-02-08 02:00,8,103.56,103.58,103.54,103.58,16407
20020301|2002-02-08 02:30,8,103.58,103.58,103.54,103.57,17748
20020301|2002-02-08 03:00,8,103.56,103.57,103.56,103.56,5722
20020301|2002-02-08 03:30,8,103.56,103.56,103.52,103.52,21360
20020301|2002-02-08 04:00,8,103.53,103.54,103.5,103.53,40172
20020301|2002-02-08 04:30,8,103.53,103.54,103.51,103.52,16515
20020301|2002-02-08 05:00,8,103.52,103.55,103.52,103.54,14422
20020301|2002-02-08 05:30,8,103.54,103.55,103.53,103.54,6313
20020301|2002-02-08 06:00,8,103.54,103.54,103.52,103.54,9072
20020301|2002-02-08 06:30,8,103.54,103.54,103.53,103.53,1839
20020301|2002-02-08 07:00,8,103.54,103.54,103.5,103.53,32436
20020301|2002-02-08 07:30,8,103.53,103.57,103.53,103.56,25706
20020301|2002-02-08 08:00,8,103.57,103.57,103.54,103.55,16283
20020301|2002-02-08 08:30,8,103.54,103.58,103.54,103.56,21862
20020301|2002-02-08 09:00,8,103.57,103.58,103.55,103.58,22659
20020301|2002-02-08 09:30,8,103.58,103.6,103.56,103.6,13896
20020301|2002-02-08 10:00,8,103.59,103.63,103.59,103.62,18203
20020301|2002-02-08 10:30,8,103.63,103.65,103.61,103.62,13983
20020301|2002-02-08 11:00,8,103.62,103.65,103.61,103.61,15283
20020301|2002-02-08 11:30,8,103.61,103.62,103.59,103.61,7571
20020301|2002-02-11 01:00,11,103.6,103.6,103.58,103.58,8964
20020301|2002-02-11 01:30,11,103.57,103.59,103.57,103.58,4667
20020301|2002-02-11 02:00,11,103.57,103.58,103.55,103.56,6594
20020301|2002-02-11 02:30,11,103.57,103.58,103.54,103.55,18021
20020301|2002-02-11 03:00,11,103.55,103.57,103.55,103.55,6919
20020301|2002-02-11 03:30,11,103.56,103.59,103.56,103.59,10123
20020301|2002-02-11 04:00,11,103.59,103.6,103.58,103.58,11482
20020301|2002-02-11 04:30,11,103.59,103.59,103.58,103.58,5727
20020301|2002-02-11 05:00,11,103.58,103.59,103.58,103.58,4628
20020301|2002-02-11 05:30,11,103.58,103.59,103.58,103.59,2286
20020301|2002-02-11 06:00,11,103.58,103.6,103.58,103.59,3040
20020301|2002-02-11 06:30,11,103.59,103.6,103.58,103.58,2663
20020301|2002-02-11 07:00,11,103.59,103.59,103.58,103.58,3431
20020301|2002-02-11 07:30,11,103.58,103.59,103.56,103.58,9007
20020301|2002-02-11 08:00,11,103.58,103.58,103.56,103.58,7098
20020301|2002-02-11 08:30,11,103.57,103.58,103.56,103.57,6851
20020301|2002-02-11 09:00,11,103.56,103.58,103.56,103.58,7481
20020301|2002-02-11 09:30,11,103.58,103.59,103.57,103.59,15470
20020301|2002-02-11 10:00,11,103.58,103.6,103.58,103.59,7357
20020301|2002-02-11 10:30,11,103.59,103.59,103.58,103.58,2076
20020301|2002-02-11 11:00,11,103.58,103.58,103.57,103.57,3490
20020301|2002-02-11 11:30,11,103.57,103.59,103.57,103.59,2978
20020301|2002-02-12 01:00,12,103.59,103.6,103.58,103.59,7207
20020301|2002-02-12 01:30,12,103.6,103.64,103.6,103.64,20610
20020301|2002-02-12 02:00,12,103.63,103.66,103.63,103.64,30723
20020301|2002-02-12 02:30,12,103.65,103.67,103.63,103.66,16869
20020301|2002-02-12 03:00,12,103.66,103.66,103.64,103.64,16832
20020301|2002-02-12 03:30,12,103.63,103.64,103.59,103.6,51422
20020301|2002-02-12 04:00,12,103.6,103.61,103.56,103.58,31409
20020301|2002-02-12 04:30,12,103.58,103.59,103.56,103.56,19643
20020301|2002-02-12 05:00,12,103.57,103.57,103.53,103.53,35031
20020301|2002-02-12 05:30,12,103.53,103.56,103.53,103.56,12738
20020301|2002-02-12 06:00,12,103.55,103.56,103.54,103.56,9149
20020301|2002-02-12 06:30,12,103.57,103.6,103.56,103.58,11056
20020301|2002-02-12 07:00,12,103.59,103.6,103.58,103.6,11809
20020301|2002-02-12 07:30,12,103.59,103.63,103.58,103.61,32611
20020301|2002-02-12 08:00,12,103.62,103.62,103.58,103.59,22409
20020301|2002-02-12 08:30,12,103.59,103.61,103.57,103.59,26397
20020301|2002-02-12 09:00,12,103.58,103.61,103.58,103.59,20544
20020301|2002-02-12 09:30,12,103.6,103.6,103.55,103.56,15644
20020301|2002-02-12 10:00,12,103.56,103.57,103.53,103.56,13731
20020301|2002-02-12 10:30,12,103.56,103.57,103.55,103.56,7143
20020301|2002-02-12 11:00,12,103.55,103.56,103.53,103.53,5633
20020301|2002-02-12 11:30,12,103.53,103.54,103.52,103.53,5887
20020301|2002-02-13 01:00,13,103.45,103.47,103.43,103.46,23082
20020301|2002-02-13 01:30,13,103.46,103.49,103.45,103.48,16393
20020301|2002-02-13 02:00,13,103.48,103.49,103.46,103.47,13423
20020301|2002-02-13 02:30,13,103.47,103.47,103.45,103.47,18503
20020301|2002-02-13 03:00,13,103.48,103.49,103.46,103.48,16234
20020301|2002-02-13 03:30,13,103.47,103.48,103.45,103.45,19552
20020301|2002-02-13 04:00,13,103.44,103.47,103.44,103.47,22058
20020301|2002-02-13 04:30,13,103.47,103.48,103.46,103.46,19237
20020301|2002-02-13 05:00,13,103.46,103.47,103.45,103.46,10519
20020301|2002-02-13 05:30,13,103.47,103.47,103.44,103.45,13390
20020301|2002-02-13 06:00,13,103.44,103.46,103.44,103.45,8067
20020301|2002-02-13 06:30,13,103.46,103.46,103.44,103.44,5368
20020301|2002-02-13 07:00,13,103.44,103.45,103.4,103.4,23250
20020301|2002-02-13 07:30,13,103.39,103.4,103.36,103.38,94606
20020301|2002-02-13 08:00,13,103.38,103.42,103.36,103.41,54161
20020301|2002-02-13 08:30,13,103.42,103.43,103.39,103.41,35096
20020301|2002-02-13 09:00,13,103.41,103.43,103.4,103.43,24267
20020301|2002-02-13 09:30,13,103.42,103.47,103.42,103.44,34091
20020301|2002-02-13 10:00,13,103.45,103.46,103.42,103.44,14993
20020301|2002-02-13 10:30,13,103.45,103.47,103.44,103.46,5857
20020301|2002-02-13 11:00,13,103.46,103.48,103.46,103.47,4954
20020301|2002-02-13 11:30,13,103.46,103.46,103.44,103.45,2375
20020301|2002-02-14 01:00,14,103.49,103.5,103.47,103.48,12381
20020301|2002-02-14 01:30,14,103.48,103.5,103.48,103.49,6343
20020301|2002-02-14 02:00,14,103.49,103.51,103.48,103.48,24135
20020301|2002-02-14 02:30,14,103.49,103.49,103.46,103.47,17634
20020301|2002-02-14 03:00,14,103.47,103.48,103.46,103.46,18075
20020301|2002-02-14 03:30,14,103.45,103.48,103.45,103.47,14532
20020301|2002-02-14 04:00,14,103.47,103.49,103.46,103.46,13126
20020301|2002-02-14 04:30,14,103.47,103.48,103.46,103.47,10097
20020301|2002-02-14 05:00,14,103.47,103.48,103.45,103.47,9275
20020301|2002-02-14 05:30,14,103.46,103.47,103.45,103.46,5565
20020301|2002-02-14 06:00,14,103.46,103.47,103.45,103.45,3902
20020301|2002-02-14 06:30,14,103.46,103.47,103.45,103.47,1836
20020301|2002-02-14 07:00,14,103.46,103.46,103.43,103.44,15389
20020301|2002-02-14 07:30,14,103.44,103.49,103.42,103.49,42812
20020301|2002-02-14 08:00,14,103.48,103.48,103.46,103.47,16491
20020301|2002-02-14 08:30,14,103.47,103.49,103.46,103.47,27158
20020301|2002-02-14 09:00,14,103.47,103.49,103.45,103.46,22348
20020301|2002-02-14 09:30,14,103.46,103.48,103.45,103.48,13777
20020301|2002-02-14 10:00,14,103.47,103.51,103.47,103.5,14501
20020301|2002-02-14 10:30,14,103.5,103.51,103.49,103.5,7612
20020301|2002-02-14 11:00,14,103.5,103.51,103.49,103.5,4946
20020301|2002-02-14 11:30,14,103.5,103.51,103.49,103.5,5715
20020301|2002-02-15 01:00,15,103.52,103.54,103.52,103.52,12914
20020301|2002-02-15 01:30,15,103.52,103.54,103.51,103.52,21420
20020301|2002-02-15 02:00,15,103.52,103.55,103.51,103.54,15447
20020301|2002-02-15 02:30,15,103.54,103.54,103.52,103.53,10354
20020301|2002-02-15 03:00,15,103.53,103.54,103.53,103.53,5408
20020301|2002-02-15 03:30,15,103.53,103.53,103.52,103.52,4373
20020301|2002-02-15 04:00,15,103.53,103.53,103.51,103.51,4495
20020301|2002-02-15 04:30,15,103.51,103.52,103.5,103.52,13049
20020301|2002-02-15 05:00,15,103.52,103.52,103.5,103.51,3570
20020301|2002-02-15 05:30,15,103.51,103.52,103.5,103.5,3030
20020301|2002-02-15 06:00,15,103.5,103.52,103.5,103.51,1893
20020301|2002-02-15 06:30,15,103.52,103.52,103.51,103.51,1915
20020301|2002-02-15 07:00,15,103.51,103.54,103.51,103.52,5733
20020301|2002-02-15 07:30,15,103.52,103.53,103.5,103.51,21114
20020301|2002-02-15 08:00,15,103.51,103.53,103.51,103.52,11899
20020301|2002-02-15 08:30,15,103.52,103.58,103.52,103.57,43272
20020301|2002-02-15 09:00,15,103.57,103.59,103.56,103.58,37316
20020301|2002-02-15 09:30,15,103.58,103.59,103.57,103.57,18311
20020301|2002-02-15 10:00,15,103.57,103.6,103.57,103.59,15459
20020301|2002-02-15 10:30,15,103.59,103.61,103.59,103.6,12301
20020301|2002-02-15 11:00,15,103.6,103.61,103.59,103.6,4961
20020301|2002-02-15 11:30,15,103.6,103.63,103.6,103.62,5749
20020301|2002-02-18 01:00,18,103.64,103.64,103.6,103.6,6642
20020301|2002-02-18 01:30,18,103.61,103.61,103.57,103.59,10555
20020301|2002-02-18 02:00,18,103.59,103.6,103.58,103.59,5354
20020301|2002-02-18 02:30,18,103.6,103.61,103.59,103.6,7158
20020301|2002-02-18 03:00,18,103.59,103.61,103.59,103.6,8478
20020301|2002-02-18 03:30,18,103.6,103.61,103.59,103.6,9980
20020301|2002-02-18 04:00,18,103.6,103.61,103.59,103.59,10498
20020301|2002-02-18 04:30,18,103.59,103.61,103.59,103.59,3462
20020301|2002-02-18 05:00,18,103.59,103.61,103.59,103.61,2795
20020301|2002-02-18 05:30,18,103.61,103.61,103.6,103.61,319
20020301|2002-02-18 06:00,18,103.6,103.61,103.6,103.6,2521
20020301|2002-02-18 06:30,18,103.59,103.61,103.59,103.59,2550
20020301|2002-02-18 07:00,18,103.59,103.6,103.59,103.59,270
20020301|2002-02-18 07:30,18,103.6,103.61,103.59,103.6,3025
20020301|2002-02-18 08:00,18,103.61,103.61,103.59,103.6,5589
20020301|2002-02-18 08:30,18,103.6,103.61,103.6,103.6,1489
20020301|2002-02-18 09:00,18,103.6,103.61,103.6,103.6,3982
20020301|2002-02-18 09:30,18,103.6,103.62,103.6,103.61,2734
20020301|2002-02-18 10:00,18,103.61,103.61,103.6,103.61,3112
20020301|2002-02-18 10:30,18,103.61,103.61,103.6,103.6,1528
20020301|2002-02-18 11:00,18,103.6,103.62,103.6,103.62,890
20020301|2002-02-18 11:30,18,103.61,103.62,103.6,103.6,1893
20020301|2002-02-19 01:00,19,103.6,103.6,103.58,103.6,8595
20020301|2002-02-19 01:30,19,103.59,103.61,103.58,103.59,10702
20020301|2002-02-19 02:00,19,103.6,103.61,103.59,103.59,12688
20020301|2002-02-19 02:30,19,103.59,103.61,103.59,103.61,8131
20020301|2002-02-19 03:00,19,103.6,103.66,103.6,103.65,47365
20020301|2002-02-19 03:30,19,103.65,103.66,103.64,103.65,20366
20020301|2002-02-19 04:00,19,103.64,103.65,103.63,103.64,10248
20020301|2002-02-19 04:30,19,103.64,103.66,103.64,103.64,9370
20020301|2002-02-19 05:00,19,103.64,103.67,103.64,103.67,10757
20020301|2002-02-19 05:30,19,103.67,103.67,103.66,103.67,10922
20020301|2002-02-19 06:00,19,103.66,103.69,103.66,103.68,21144
20020301|2002-02-19 06:30,19,103.67,103.68,103.66,103.66,6319
20020301|2002-02-19 07:00,19,103.67,103.68,103.66,103.66,9026
20020301|2002-02-19 07:30,19,103.66,103.67,103.61,103.61,46748
20020301|2002-02-19 08:00,19,103.61,103.63,103.59,103.61,50083
20020301|2002-02-19 08:30,19,103.62,103.62,103.59,103.59,25641
20020301|2002-02-19 09:00,19,103.6,103.62,103.58,103.59,33564
20020301|2002-02-19 09:30,19,103.6,103.62,103.57,103.58,30873
20020301|2002-02-19 10:00,19,103.58,103.6,103.58,103.59,18709
20020301|2002-02-19 10:30,19,103.59,103.6,103.54,103.56,21790
20020301|2002-02-19 11:00,19,103.56,103.57,103.54,103.57,9177
20020301|2002-02-19 11:30,19,103.56,103.57,103.54,103.54,5441
20020301|2002-02-20 01:00,20,103.56,103.57,103.54,103.56,12601
20020301|2002-02-20 01:30,20,103.56,103.58,103.56,103.57,10774
20020301|2002-02-20 02:00,20,103.57,103.59,103.56,103.56,14783
20020301|2002-02-20 02:30,20,103.57,103.57,103.53,103.55,26092
20020301|2002-02-20 03:00,20,103.55,103.57,103.54,103.55,15174
20020301|2002-02-20 03:30,20,103.56,103.56,103.54,103.55,15677
20020301|2002-02-20 04:00,20,103.55,103.55,103.51,103.51,34026
20020301|2002-02-20 04:30,20,103.51,103.55,103.51,103.54,34654
20020301|2002-02-20 05:00,20,103.54,103.55,103.53,103.53,9206
20020301|2002-02-20 05:30,20,103.54,103.55,103.53,103.53,3862
20020301|2002-02-20 06:00,20,103.53,103.54,103.51,103.53,19859
20020301|2002-02-20 06:30,20,103.53,103.53,103.52,103.52,2477
20020301|2002-02-20 07:00,20,103.52,103.53,103.51,103.52,20982
20020301|2002-02-20 07:30,20,103.52,103.55,103.52,103.53,32158
20020301|2002-02-20 08:00,20,103.54,103.55,103.53,103.54,18849
20020301|2002-02-20 08:30,20,103.54,103.56,103.53,103.54,20091
20020301|2002-02-20 09:00,20,103.54,103.54,103.52,103.53,14216
20020301|2002-02-20 09:30,20,103.54,103.56,103.53,103.56,18190
20020301|2002-02-20 10:00,20,103.56,103.58,103.55,103.57,19441
20020301|2002-02-20 10:30,20,103.57,103.59,103.56,103.57,14424
20020301|2002-02-20 11:00,20,103.58,103.59,103.57,103.58,8216
20020301|2002-02-20 11:30,20,103.59,103.6,103.57,103.6,8135
20020301|2002-02-21 01:00,21,103.54,103.54,103.5,103.51,15972
20020301|2002-02-21 01:30,21,103.52,103.52,103.49,103.5,17605
20020301|2002-02-21 02:00,21,103.5,103.52,103.49,103.5,19552
20020301|2002-02-21 02:30,21,103.5,103.51,103.49,103.51,14751
20020301|2002-02-21 03:00,21,103.51,103.52,103.5,103.52,18908
20020301|2002-02-21 03:30,21,103.52,103.54,103.51,103.54,31794
20020301|2002-02-21 04:00,21,103.54,103.54,103.52,103.52,14007
20020301|2002-02-21 04:30,21,103.53,103.53,103.51,103.52,7112
20020301|2002-02-21 05:00,21,103.52,103.54,103.51,103.52,17010
20020301|2002-02-21 05:30,21,103.52,103.53,103.49,103.5,24648
20020301|2002-02-21 06:00,21,103.49,103.5,103.49,103.5,10362
20020301|2002-02-21 06:30,21,103.49,103.52,103.49,103.5,4523
20020301|2002-02-21 07:00,21,103.51,103.52,103.49,103.51,8702
20020301|2002-02-21 07:30,21,103.51,103.53,103.51,103.52,21653
20020301|2002-02-21 08:00,21,103.53,103.54,103.52,103.53,17433
20020301|2002-02-21 08:30,21,103.54,103.55,103.52,103.52,21968
20020301|2002-02-21 09:00,21,103.53,103.54,103.51,103.52,15141
20020301|2002-02-21 09:30,21,103.52,103.55,103.52,103.54,20656
20020301|2002-02-21 10:00,21,103.54,103.56,103.53,103.55,9902
20020301|2002-02-21 10:30,21,103.55,103.55,103.52,103.52,10442
20020301|2002-02-21 11:00,21,103.51,103.54,103.51,103.53,20582
20020301|2002-02-21 11:30,21,103.53,103.53,103.51,103.53,5961
20020301|2002-02-22 01:00,22,103.59,103.59,103.56,103.58,8291
20020301|2002-02-22 01:30,22,103.58,103.61,103.57,103.61,15992
20020301|2002-02-22 02:00,22,103.61,103.61,103.59,103.61,14126
20020301|2002-02-22 02:30,22,103.61,103.63,103.6,103.62,17417
20020301|2002-02-22 03:00,22,103.62,103.64,103.62,103.63,14950
20020301|2002-02-22 03:30,22,103.63,103.63,103.62,103.63,24287
20020301|2002-02-22 04:00,22,103.63,103.64,103.63,103.64,11214
20020301|2002-02-22 04:30,22,103.64,103.65,103.63,103.64,13534
20020301|2002-02-22 05:00,22,103.64,103.64,103.63,103.64,10205
20020301|2002-02-22 05:30,22,103.65,103.65,103.63,103.64,4381
20020301|2002-02-22 06:00,22,103.64,103.64,103.63,103.64,2588
20020301|2002-02-22 06:30,22,103.63,103.64,103.62,103.64,9410
20020301|2002-02-22 07:00,22,103.64,103.66,103.63,103.65,15134
20020301|2002-02-22 07:30,22,103.65,103.66,103.64,103.65,19437
20020301|2002-02-22 08:00,22,103.65,103.67,103.64,103.65,19135
20020301|2002-02-22 08:30,22,103.66,103.67,103.63,103.64,26328
20020301|2002-02-22 09:00,22,103.64,103.65,103.63,103.65,13459
20020301|2002-02-22 09:30,22,103.65,103.66,103.64,103.65,12400
20020301|2002-02-22 10:00,22,103.64,103.65,103.63,103.63,12749
20020301|2002-02-22 10:30,22,103.64,103.65,103.63,103.65,4067
20020301|2002-02-22 11:00,22,103.65,103.66,103.65,103.65,1475
20020301|2002-02-22 11:30,22,103.65,103.67,103.65,103.66,2631
20020301|2002-02-25 01:00,25,103.63,103.64,103.61,103.62,9498
20020301|2002-02-25 01:30,25,103.62,103.62,103.59,103.6,21608
20020301|2002-02-25 02:00,25,103.6,103.61,103.59,103.6,10277
20020301|2002-02-25 02:30,25,103.6,103.61,103.59,103.6,12193
20020301|2002-02-25 03:00,25,103.6,103.6,103.59,103.6,9609
20020301|2002-02-25 03:30,25,103.6,103.63,103.6,103.62,18603
20020301|2002-02-25 04:00,25,103.63,103.64,103.61,103.62,12891
20020301|2002-02-25 04:30,25,103.62,103.63,103.61,103.63,6087
20020301|2002-02-25 05:00,25,103.62,103.63,103.61,103.62,5235
20020301|2002-02-25 05:30,25,103.62,103.64,103.62,103.64,6275
20020301|2002-02-25 06:00,25,103.64,103.64,103.62,103.62,2728
20020301|2002-02-25 06:30,25,103.62,103.63,103.61,103.62,11392
20020301|2002-02-25 07:00,25,103.61,103.62,103.6,103.61,14044
20020301|2002-02-25 07:30,25,103.62,103.63,103.61,103.61,9894
20020301|2002-02-25 08:00,25,103.61,103.62,103.6,103.6,4141
20020301|2002-02-25 08:30,25,103.6,103.61,103.57,103.57,44798
20020301|2002-02-25 09:00,25,103.57,103.6,103.56,103.58,38426
20020301|2002-02-25 09:30,25,103.58,103.59,103.57,103.58,10978
20020301|2002-02-25 10:00,25,103.58,103.59,103.56,103.57,11960
20020301|2002-02-25 10:30,25,103.57,103.59,103.57,103.57,7068
20020301|2002-02-25 11:00,25,103.57,103.58,103.57,103.58,1768
20020301|2002-02-25 11:30,25,103.58,103.59,103.56,103.56,6217
20020301|2002-02-26 01:00,26,103.57,103.58,103.54,103.54,10002
20020301|2002-02-26 01:30,26,103.54,103.56,103.51,103.53,26292
20020301|2002-02-26 02:00,26,103.52,103.53,103.51,103.52,13702
20020301|2002-02-26 02:30,26,103.53,103.53,103.48,103.49,26320
20020301|2002-02-26 03:00,26,103.48,103.52,103.48,103.52,36319
20020301|2002-02-26 03:30,26,103.52,103.53,103.51,103.52,7344
20020301|2002-02-26 04:00,26,103.51,103.53,103.51,103.52,7883
20020301|2002-02-26 04:30,26,103.52,103.53,103.52,103.53,2538
20020301|2002-02-26 05:00,26,103.53,103.54,103.52,103.53,8121
20020301|2002-02-26 05:30,26,103.53,103.54,103.52,103.53,6826
20020301|2002-02-26 06:00,26,103.53,103.54,103.52,103.53,6144
20020301|2002-02-26 06:30,26,103.53,103.53,103.52,103.53,4137
20020301|2002-02-26 07:00,26,103.53,103.54,103.52,103.52,7288
20020301|2002-02-26 07:30,26,103.52,103.53,103.5,103.51,22444
20020301|2002-02-26 08:00,26,103.5,103.51,103.48,103.5,31854
20020301|2002-02-26 08:30,26,103.5,103.55,103.5,103.55,28007
20020301|2002-02-26 09:00,26,103.55,103.62,103.55,103.58,81727
20020301|2002-02-26 09:30,26,103.57,103.57,103.54,103.56,33051
20020301|2002-02-26 10:00,26,103.56,103.59,103.56,103.57,18241
20020301|2002-02-26 10:30,26,103.57,103.58,103.56,103.57,7015
20020301|2002-02-26 11:00,26,103.58,103.58,103.54,103.55,10042
20020301|2002-02-26 11:30,26,103.54,103.55,103.53,103.54,5740
20020301|2002-02-27 01:00,27,103.52,103.52,103.48,103.49,22601
20020301|2002-02-27 01:30,27,103.49,103.53,103.49,103.53,26127
20020301|2002-02-27 02:00,27,103.52,103.54,103.52,103.53,22392
20020301|2002-02-27 02:30,27,103.53,103.54,103.51,103.53,21657
20020301|2002-02-27 03:00,27,103.52,103.52,103.51,103.52,15312
20020301|2002-02-27 03:30,27,103.52,103.52,103.51,103.51,23948
20020301|2002-02-27 04:00,27,103.51,103.51,103.5,103.5,18833
20020301|2002-02-27 04:30,27,103.49,103.52,103.49,103.51,12789
20020301|2002-02-27 05:00,27,103.51,103.52,103.51,103.51,3997
20020301|2002-02-27 05:30,27,103.51,103.52,103.51,103.51,10610
20020301|2002-02-27 06:00,27,103.51,103.52,103.51,103.52,1057
20020301|2002-02-27 06:30,27,103.51,103.52,103.51,103.51,5751
20020301|2002-02-27 07:00,27,103.51,103.51,103.48,103.49,20122
20020301|2002-02-27 07:30,27,103.49,103.51,103.47,103.49,37608
20020301|2002-02-27 08:00,27,103.48,103.5,103.48,103.49,16255
20020301|2002-02-27 08:30,27,103.5,103.53,103.5,103.52,25231
20020301|2002-02-27 09:00,27,103.53,103.59,103.53,103.57,79294
20020301|2002-02-27 09:30,27,103.57,103.57,103.55,103.55,27572
20020301|2002-02-27 10:00,27,103.56,103.58,103.55,103.56,19290
20020301|2002-02-27 10:30,27,103.56,103.57,103.55,103.56,7880
20020301|2002-02-27 11:00,27,103.57,103.57,103.54,103.56,5878
20020301|2002-02-27 11:30,27,103.55,103.56,103.55,103.56,4644
20020301|2002-02-28 01:00,28,103.6,103.62,103.59,103.6,24350
20020301|2002-02-28 01:30,28,103.6,103.62,103.58,103.61,22183
20020301|2002-02-28 02:00,28,103.61,103.61,103.6,103.6,16671
20020301|2002-02-28 02:30,28,103.6,103.62,103.6,103.62,17454
20020301|2002-02-28 03:00,28,103.61,103.63,103.61,103.63,19830
20020301|2002-02-28 03:30,28,103.63,103.63,103.61,103.61,13220
20020301|2002-02-28 04:00,28,103.61,103.63,103.6,103.61,13712
20020301|2002-02-28 04:30,28,103.61,103.63,103.61,103.62,10158
20020301|2002-02-28 05:00,28,103.62,103.64,103.61,103.63,28916
20020301|2002-02-28 05:30,28,103.63,103.63,103.62,103.63,5089
20020301|2002-02-28 06:00,28,103.62,103.63,103.62,103.62,3192
20020301|2002-02-28 06:30,28,103.62,103.64,103.62,103.64,7041
20020301|2002-02-28 07:00,28,103.64,103.64,103.6,103.6,25574
20020301|2002-02-28 07:30,28,103.6,103.61,103.58,103.59,39353
20020301|2002-02-28 08:00,28,103.59,103.6,103.57,103.58,32377
20020301|2002-02-28 08:30,28,103.59,103.6,103.52,103.53,34247
20020301|2002-02-28 09:00,28,103.52,103.57,103.52,103.55,50097
20020301|2002-02-28 09:30,28,103.55,103.59,103.55,103.58,29764
20020301|2002-02-28 10:00,28,103.59,103.59,103.57,103.59,15907
20020301|2002-02-28 10:30,28,103.58,103.6,103.56,103.57,17465
20020301|2002-02-28 11:00,28,103.57,103.59,103.57,103.58,5728
20020301|2002-02-28 11:30,28,103.57,103.62,103.57,103.62,9726
20020301|2002-03-01 01:00,1,103.6,103.6,103.58,103.59,4930
20020301|2002-03-01 01:30,1,103.59,103.61,103.57,103.6,14488
20020301|2002-03-01 02:00,1,103.61,103.61,103.58,103.59,7942
20020301|2002-03-01 02:30,1,103.59,103.6,103.58,103.6,11703
20020301|2002-03-01 03:00,1,103.6,103.6,103.58,103.58,8720
20020301|2002-03-01 03:30,1,103.58,103.59,103.57,103.59,16943
20020301|2002-03-01 04:00,1,103.59,103.59,103.58,103.58,3875
20020301|2002-03-01 04:30,1,103.59,103.6,103.58,103.6,11350
20020301|2002-03-01 05:00,1,103.6,103.6,103.59,103.59,6470
20020301|2002-03-01 05:30,1,103.59,103.6,103.58,103.58,2622
20020301|2002-03-01 06:00,1,103.59,103.59,103.58,103.58,7373
20020301|2002-03-01 06:30,1,103.58,103.59,103.56,103.57,9079
20020301|2002-03-01 07:00,1,103.56,103.57,103.54,103.54,19987
20020301|2002-03-01 07:30,1,103.55,103.56,103.54,103.55,14151
20020301|2002-03-01 08:00,1,103.55,103.58,103.55,103.56,20046
20020301|2002-03-01 08:30,1,103.56,103.57,103.55,103.55,10825
20020301|2002-03-01 09:00,1,103.55,103.55,103.5,103.51,71035
20020301|2002-03-01 09:30,1,103.51,103.53,103.49,103.51,41215
20020301|2002-03-01 10:00,1,103.51,103.52,103.5,103.51,17279
20020301|2002-03-01 10:30,1,103.51,103.52,103.51,103.51,2591
20020301|2002-03-01 11:00,1,103.51,103.52,103.51,103.51,4048
20020301|2002-03-01 11:30,1,103.51,103.52,103.49,103.49,6284
20020301|2002-03-04 01:00,4,103.44,103.47,103.43,103.45,24260
20020301|2002-03-04 01:30,4,103.44,103.45,103.43,103.45,11892
20020301|2002-03-04 02:00,4,103.46,103.46,103.42,103.43,21038
20020301|2002-03-04 02:30,4,103.43,103.44,103.43,103.43,19464
20020301|2002-03-04 03:00,4,103.43,103.45,103.43,103.44,14069
20020301|2002-03-04 03:30,4,103.44,103.46,103.44,103.44,15394
20020301|2002-03-04 04:00,4,103.44,103.45,103.43,103.45,12829
20020301|2002-03-04 04:30,4,103.44,103.46,103.44,103.45,10929
20020301|2002-03-04 05:00,4,103.45,103.46,103.45,103.45,10283
20020301|2002-03-04 05:30,4,103.45,103.45,103.44,103.45,3346
20020301|2002-03-04 06:00,4,103.44,103.45,103.43,103.43,9442
20020301|2002-03-04 06:30,4,103.43,103.44,103.43,103.44,6719
20020301|2002-03-04 07:00,4,103.43,103.44,103.42,103.43,13235
20020301|2002-03-04 07:30,4,103.43,103.44,103.43,103.44,19939
20020301|2002-03-04 08:00,4,103.44,103.44,103.43,103.43,7385
20020301|2002-03-04 08:30,4,103.43,103.44,103.43,103.43,30581
20020301|2002-03-04 09:00,4,103.43,103.44,103.43,103.43,5484
20020301|2002-03-04 09:30,4,103.44,103.46,103.44,103.45,17087
20020301|2002-03-04 10:00,4,103.45,103.47,103.44,103.46,23250
20020301|2002-03-04 10:30,4,103.46,103.47,103.46,103.46,5748
20020301|2002-03-04 11:00,4,103.46,103.46,103.45,103.46,3469
20020301|2002-03-04 11:30,4,103.45,103.47,103.45,103.46,5012
20020301|2002-03-05 01:00,5,103.47,103.47,103.45,103.45,10390
20020301|2002-03-05 01:30,5,103.45,103.46,103.43,103.45,15037
20020301|2002-03-05 02:00,5,103.45,103.45,103.43,103.45,7549
20020301|2002-03-05 02:30,5,103.44,103.46,103.44,103.46,25965
20020301|2002-03-05 03:00,5,103.46,103.47,103.45,103.46,20256
20020301|2002-03-05 03:30,5,103.45,103.46,103.45,103.45,17239
20020301|2002-03-05 04:00,5,103.45,103.46,103.45,103.46,11576
20020301|2002-03-05 04:30,5,103.45,103.46,103.43,103.44,30045
20020301|2002-03-05 05:00,5,103.44,103.44,103.38,103.39,46503
20020301|2002-03-05 05:30,5,103.39,103.4,103.36,103.37,44924
20020301|2002-03-05 06:00,5,103.37,103.4,103.37,103.38,17130
20020301|2002-03-05 06:30,5,103.39,103.4,103.37,103.39,27618
20020301|2002-03-05 07:00,5,103.39,103.39,103.37,103.38,15893
20020301|2002-03-05 07:30,5,103.38,103.38,103.35,103.36,34671
20020301|2002-03-05 08:00,5,103.37,103.38,103.35,103.37,17959
20020301|2002-03-05 08:30,5,103.38,103.39,103.35,103.35,21696
20020301|2002-03-05 09:00,5,103.35,103.38,103.31,103.37,62297
20020301|2002-03-05 09:30,5,103.37,103.41,103.36,103.4,49635
20020301|2002-03-05 10:00,5,103.4,103.41,103.39,103.41,24995
20020301|2002-03-05 10:30,5,103.4,103.42,103.39,103.41,12420
20020301|2002-03-05 11:00,5,103.4,103.43,103.4,103.41,6539
20020301|2002-03-05 11:30,5,103.41,103.43,103.39,103.42,14502
20020301|2002-03-06 01:00,6,103.43,103.44,103.41,103.42,12652
20020301|2002-03-06 01:30,6,103.42,103.42,103.4,103.4,13576
20020301|2002-03-06 02:00,6,103.41,103.41,103.39,103.41,53883
20020301|2002-03-06 02:30,6,103.41,103.42,103.4,103.4,38158
20020301|2002-03-06 03:00,6,103.4,103.43,103.39,103.41,46336
20020301|2002-03-06 03:30,6,103.42,103.46,103.42,103.45,37124
20020301|2002-03-06 04:00,6,103.45,103.45,103.42,103.42,23222
20020301|2002-03-06 04:30,6,103.43,103.45,103.42,103.45,16024
20020301|2002-03-06 05:00,6,103.45,103.46,103.44,103.46,19641
20020301|2002-03-06 05:30,6,103.46,103.47,103.45,103.45,7039
20020301|2002-03-06 06:00,6,103.45,103.46,103.45,103.46,3050
20020301|2002-03-06 06:30,6,103.45,103.45,103.44,103.44,20176
20020301|2002-03-06 07:00,6,103.44,103.45,103.43,103.43,15037
20020301|2002-03-06 07:30,6,103.43,103.47,103.43,103.46,14994
20020301|2002-03-06 08:00,6,103.47,103.48,103.46,103.47,10490
20020301|2002-03-06 08:30,6,103.47,103.48,103.46,103.46,17008
20020301|2002-03-06 09:00,6,103.46,103.48,103.46,103.47,21714
20020301|2002-03-06 09:30,6,103.47,103.48,103.44,103.45,11823
20020301|2002-03-06 10:00,6,103.44,103.47,103.44,103.46,14919
20020301|2002-03-06 10:30,6,103.46,103.46,103.45,103.46,5673
20020301|2002-03-06 11:00,6,103.45,103.45,103.42,103.42,11925
20020301|2002-03-06 11:30,6,103.44,103.44,103.41,103.41,30357
20020301|2002-03-07 01:00,7,103.39,103.41,103.39,103.41,1877
20020301|2002-03-07 01:30,7,103.41,103.43,103.41,103.43,4504
20020301|2002-03-07 02:00,7,103.42,103.45,103.42,103.42,8697
20020301|2002-03-07 02:30,7,103.42,103.45,103.42,103.45,2173
20020301|2002-03-07 03:00,7,103.44,103.44,103.41,103.41,7285
20020301|2002-03-07 03:30,7,103.41,103.41,103.39,103.41,5367
20020301|2002-03-07 04:00,7,103.41,103.44,103.41,103.44,3008
20020301|2002-03-07 04:30,7,103.44,103.46,103.44,103.45,3912
20020301|2002-03-07 05:00,7,103.45,103.49,103.45,103.49,14475
20020601|2001-10-15 07:00,15,104.43,104.43,104.43,104.43,3
20020601|2001-10-15 07:30,15,104.43,104.43,104.43,104.43,0
20020601|2001-10-15 10:00,15,104.43,104.43,104.43,104.43,300
20020601|2001-10-16 03:00,16,104.36,104.36,104.36,104.36,300
20020601|2001-10-24 08:00,24,104.25,104.26,104.25,104.26,300
20020601|2001-11-05 11:30,5,104.92,104.92,104.92,104.92,100
20020601|2001-11-06 06:00,6,104.98,104.98,104.98,104.98,100
20020601|2001-11-06 08:00,6,104.98,104.98,104.98,104.98,100
20020601|2001-11-13 11:00,13,104.72,104.72,104.72,104.72,100
20020601|2001-12-17 05:00,17,103.24,103.24,103.24,103.24,21
20020601|2001-12-19 01:30,19,103.64,103.64,103.64,103.64,50
20020601|2001-12-19 08:00,19,103.82,103.82,103.82,103.82,200
20020601|2001-12-21 05:30,21,103.65,103.66,103.65,103.66,30
20020601|2002-01-08 10:00,8,103.65,103.65,103.65,103.65,200
20020601|2002-01-09 02:30,9,103.62,103.62,103.62,103.62,200
20020601|2002-01-09 07:00,9,103.5,103.5,103.5,103.5,1
20020601|2002-01-10 03:00,10,103.54,103.54,103.54,103.54,1
20020601|2002-01-10 05:00,10,103.53,103.53,103.53,103.53,300
20020601|2002-01-10 07:00,10,103.51,103.51,103.51,103.51,1
20020601|2002-01-10 10:30,10,103.55,103.55,103.55,103.55,40
20020601|2002-01-10 11:00,10,103.51,103.51,103.51,103.51,40
20020601|2002-01-11 01:30,11,103.45,103.45,103.12,103.12,17
20020601|2002-01-11 02:00,11,103.42,103.42,103.37,103.37,29
20020601|2002-01-11 02:30,11,103.37,103.37,103.37,103.37,8
20020601|2002-01-11 03:00,11,103.39,103.39,103.38,103.38,28
20020601|2002-01-11 07:00,11,103.45,103.45,103.45,103.45,180
20020601|2002-01-14 06:00,14,103.64,103.64,103.64,103.64,1
20020601|2002-01-14 07:00,14,103.64,103.64,103.64,103.64,50
20020601|2002-01-14 09:30,14,103.63,103.63,103.63,103.63,29
20020601|2002-01-16 03:30,16,103.57,103.57,103.57,103.57,1
20020601|2002-01-16 09:00,16,103.59,103.59,103.59,103.59,2000
20020601|2002-01-17 05:30,17,103.56,103.56,103.56,103.56,210
20020601|2002-01-17 06:30,17,103.56,103.56,103.56,103.56,88
20020601|2002-01-17 10:00,17,103.6,103.6,103.6,103.6,1
20020601|2002-01-17 10:30,17,103.6,103.6,103.6,103.6,1
20020601|2002-01-18 10:00,18,103.52,103.54,103.52,103.54,26
20020601|2002-01-21 04:30,21,103.53,103.53,103.53,103.53,50
20020601|2002-01-22 01:30,22,103.46,103.46,103.46,103.46,370
20020601|2002-01-22 04:30,22,103.43,103.43,103.41,103.41,101
20020601|2002-01-22 05:00,22,103.39,103.39,103.39,103.39,100
20020601|2002-01-22 09:00,22,103.33,103.33,103.33,103.33,200
20020601|2002-01-23 02:30,23,103.33,103.33,103.33,103.33,1
20020601|2002-01-23 03:00,23,103.34,103.34,103.34,103.34,100
20020601|2002-01-23 03:30,23,103.35,103.35,103.35,103.35,100
20020601|2002-01-23 05:30,23,103.37,103.37,103.37,103.37,100
20020601|2002-01-23 07:00,23,103.35,103.35,103.35,103.35,100
20020601|2002-01-23 11:30,23,103.35,103.35,103.35,103.35,0
20020601|2002-01-24 04:00,24,103.31,103.31,103.31,103.31,100
20020601|2002-01-24 05:00,24,103.3,103.3,103.3,103.3,1
20020601|2002-01-24 07:30,24,103.26,103.26,103.26,103.26,115
20020601|2002-01-24 08:00,24,103.3,103.3,103.3,103.3,150
20020601|2002-01-24 09:00,24,103.26,103.27,103.26,103.27,210
20020601|2002-01-24 11:30,24,103.27,103.27,103.27,103.27,0
20020601|2002-01-25 06:00,25,103.15,103.15,103.15,103.15,1
20020601|2002-01-25 08:30,25,103.13,103.13,103.13,103.13,250
20020601|2002-01-25 10:00,25,103.08,103.08,103.08,103.08,1
20020601|2002-01-25 11:30,25,103.01,103.01,103,103,4
20020601|2002-01-29 02:00,29,103.08,103.08,103.08,103.08,58
20020601|2002-01-29 02:30,29,103.11,103.12,103.11,103.12,293
20020601|2002-01-29 03:00,29,103.1,103.1,103.1,103.1,1
20020601|2002-01-29 03:30,29,103.1,103.1,103.1,103.1,1
20020601|2002-01-29 04:00,29,103.05,103.05,103.05,103.05,1
20020601|2002-01-29 05:30,29,103,103,103,103,1
20020601|2002-01-30 04:00,30,103.21,103.21,103.21,103.21,2
20020601|2002-01-30 07:00,30,103.2,103.2,103.2,103.2,100
20020601|2002-01-31 04:00,31,103.09,103.09,103.09,103.09,1
20020601|2002-01-31 06:00,31,103.1,103.1,103.1,103.1,340
20020601|2002-01-31 09:00,31,103.09,103.09,103.09,103.09,1
20020601|2002-01-31 10:00,31,103.14,103.14,103.14,103.14,1
20020601|2002-02-01 04:00,1,103.07,103.07,103.07,103.07,1
20020601|2002-02-01 06:00,1,103.05,103.05,103.02,103.02,2
20020601|2002-02-01 07:30,1,103.06,103.08,103.06,103.08,158
20020601|2002-02-01 08:30,1,103.1,103.1,103.1,103.1,29
20020601|2002-02-04 06:00,4,103.28,103.28,103.28,103.28,5
20020601|2002-02-04 08:00,4,103.29,103.29,103.29,103.29,100
20020601|2002-02-04 08:30,4,103.29,103.29,103.29,103.29,50
20020601|2002-02-04 09:00,4,103.29,103.3,103.29,103.3,100
20020601|2002-02-04 09:30,4,103.33,103.33,103.33,103.33,1
20020601|2002-02-04 10:00,4,103.33,103.33,103.33,103.33,1
20020601|2002-02-05 02:00,5,103.39,103.39,103.39,103.39,30
20020601|2002-02-05 05:30,5,103.32,103.32,103.32,103.32,100
20020601|2002-02-05 09:00,5,103.42,103.42,103.42,103.42,156
20020601|2002-02-06 03:00,6,103.4,103.4,103.4,103.4,963
20020601|2002-02-06 04:00,6,103.39,103.39,103.39,103.39,100
20020601|2002-02-06 06:00,6,103.48,103.48,103.48,103.48,30
20020601|2002-02-06 06:30,6,103.47,103.47,103.47,103.47,51
20020601|2002-02-06 07:00,6,103.47,103.47,103.47,103.47,38
20020601|2002-02-06 08:30,6,103.42,103.42,103.42,103.42,196
20020601|2002-02-06 09:00,6,103.41,103.41,103.41,103.41,97
20020601|2002-02-06 10:00,6,103.46,103.46,103.46,103.46,62
20020601|2002-02-07 03:30,7,103.42,103.42,103.42,103.42,1
20020601|2002-02-07 05:30,7,103.35,103.35,103.35,103.35,1
20020601|2002-02-07 07:30,7,103.22,103.22,103.2,103.2,100
20020601|2002-02-07 10:00,7,103.24,103.24,103.24,103.24,400
20020601|2002-02-08 05:00,8,103.21,103.22,103.21,103.22,400
20020601|2002-02-08 09:00,8,103.25,103.25,103.25,103.25,100
20020601|2002-02-11 01:30,11,103.24,103.24,103.24,103.24,1
20020601|2002-02-11 02:00,11,103.24,103.24,103.22,103.22,1090
20020601|2002-02-11 02:30,11,103.22,103.22,103.22,103.22,102
20020601|2002-02-11 05:30,11,103.24,103.24,103.23,103.23,150
20020601|2002-02-11 07:30,11,103.23,103.23,103.23,103.23,50
20020601|2002-02-12 03:30,12,103.29,103.29,103.27,103.27,31
20020601|2002-02-12 08:30,12,103.27,103.27,103.27,103.27,1260
20020601|2002-02-13 02:00,13,103.13,103.13,103.13,103.13,1
20020601|2002-02-13 04:00,13,103.1,103.1,103.1,103.1,36
20020601|2002-02-13 05:00,13,103.1,103.1,103.1,103.1,382
20020601|2002-02-13 05:30,13,103.1,103.1,103.08,103.08,2128
20020601|2002-02-13 06:00,13,103.08,103.08,103.08,103.08,235
20020601|2002-02-13 06:30,13,103.08,103.08,103.08,103.08,15
20020601|2002-02-13 07:30,13,103.01,103.01,103.01,103.01,260
20020601|2002-02-13 08:00,13,103.03,103.03,103.03,103.03,100
20020601|2002-02-13 08:30,13,103.04,103.04,103.04,103.04,110
20020601|2002-02-13 10:00,13,103.07,103.08,103.07,103.08,2
20020601|2002-02-13 11:00,13,103.1,103.1,103.1,103.1,568
20020601|2002-02-14 05:00,14,103.1,103.1,103.1,103.1,1
20020601|2002-02-14 07:30,14,103.09,103.11,103.09,103.11,450
20020601|2002-02-14 08:30,14,103.1,103.1,103.1,103.1,1750
20020601|2002-02-14 11:00,14,103.13,103.13,103.13,103.13,129
20020601|2002-02-15 01:00,15,103.17,103.17,103.17,103.17,1
20020601|2002-02-15 08:30,15,103.15,103.2,103.15,103.2,250
20020601|2002-02-15 09:00,15,103.21,103.22,103.21,103.21,241
20020601|2002-02-15 10:30,15,103.25,103.25,103.25,103.25,200
20020601|2002-02-18 03:00,18,103.25,103.25,103.25,103.25,100
20020601|2002-02-18 04:00,18,103.26,103.26,103.26,103.26,25
20020601|2002-02-18 04:30,18,103.26,103.26,103.26,103.26,175
20020601|2002-02-18 08:00,18,103.25,103.25,103.25,103.25,25
20020601|2002-02-18 10:00,18,103.27,103.27,103.27,103.27,25
20020601|2002-02-18 11:30,18,103.27,103.27,103.27,103.27,0
20020601|2002-02-19 02:00,19,103.25,103.25,103.25,103.25,20
20020601|2002-02-19 03:00,19,103.26,103.28,103.26,103.28,1200
20020601|2002-02-19 04:00,19,103.28,103.28,103.28,103.28,50
20020601|2002-02-19 05:30,19,103.32,103.32,103.32,103.32,200
20020601|2002-02-19 06:00,19,103.32,103.32,103.32,103.32,200
20020601|2002-02-19 06:30,19,103.32,103.32,103.32,103.32,200
20020601|2002-02-19 07:30,19,103.31,103.31,103.31,103.31,2
20020601|2002-02-19 08:00,19,103.25,103.26,103.25,103.26,300
20020601|2002-02-19 08:30,19,103.26,103.26,103.26,103.26,15
20020601|2002-02-19 09:30,19,103.23,103.23,103.23,103.23,130
20020601|2002-02-20 02:00,20,103.23,103.23,103.23,103.23,1
20020601|2002-02-20 02:30,20,103.19,103.19,103.19,103.19,3
20020601|2002-02-20 03:30,20,103.2,103.2,103.2,103.2,263
20020601|2002-02-20 04:00,20,103.18,103.18,103.18,103.18,200
20020601|2002-02-20 05:00,20,103.2,103.2,103.2,103.2,200
20020601|2002-02-20 06:00,20,103.19,103.19,103.17,103.18,950
20020601|2002-02-20 07:00,20,103.17,103.17,103.17,103.17,541
20020601|2002-02-20 07:30,20,103.2,103.2,103.19,103.19,301
20020601|2002-02-20 09:00,20,103.19,103.19,103.18,103.18,850
20020601|2002-02-20 10:00,20,103.22,103.22,103.21,103.22,3
20020601|2002-02-20 10:30,20,103.24,103.24,103.24,103.24,100
20020601|2002-02-21 03:30,21,103.18,103.19,103.18,103.19,600
20020601|2002-02-21 05:00,21,103.18,103.18,103.18,103.18,250
20020601|2002-02-21 05:30,21,103.17,103.17,103.16,103.16,570
20020601|2002-02-21 06:30,21,103.16,103.16,103.16,103.16,1890
20020601|2002-02-21 07:30,21,103.17,103.18,103.17,103.18,51
20020601|2002-02-21 10:00,21,103.21,103.21,103.21,103.21,50
20020601|2002-02-21 10:30,21,103.19,103.19,103.18,103.18,450
20020601|2002-02-21 11:30,21,103.18,103.19,103.18,103.19,500
20020601|2002-02-22 02:30,22,103.27,103.29,103.27,103.29,3
20020601|2002-02-22 03:00,22,103.3,103.31,103.3,103.31,91
20020601|2002-02-22 03:30,22,103.3,103.3,103.3,103.3,77
20020601|2002-02-22 05:00,22,103.3,103.3,103.3,103.3,30
20020601|2002-02-22 06:30,22,103.3,103.31,103.3,103.31,411
20020601|2002-02-22 07:30,22,103.31,103.31,103.31,103.31,30
20020601|2002-02-25 01:00,25,103.3,103.3,103.29,103.29,2203
20020601|2002-02-25 02:00,25,103.29,103.29,103.29,103.29,150
20020601|2002-02-25 02:30,25,103.29,103.29,103.28,103.28,420
20020601|2002-02-25 03:30,25,103.31,103.31,103.31,103.31,250
20020601|2002-02-25 04:00,25,103.32,103.32,103.32,103.32,156
20020601|2002-02-25 06:30,25,103.31,103.31,103.31,103.31,850
20020601|2002-02-25 07:00,25,103.28,103.28,103.28,103.28,1
20020601|2002-02-25 08:30,25,103.28,103.28,103.28,103.28,399
20020601|2002-02-25 09:00,25,103.24,103.27,103.24,103.27,80
20020601|2002-02-25 10:00,25,103.27,103.27,103.27,103.27,1
20020601|2002-02-26 01:00,26,103.26,103.26,103.26,103.26,29
20020601|2002-02-26 02:00,26,103.22,103.22,103.22,103.22,200
20020601|2002-02-26 02:30,26,103.21,103.21,103.21,103.21,100
20020601|2002-02-26 03:00,26,103.21,103.21,103.21,103.21,1000
20020601|2002-02-26 04:00,26,103.21,103.21,103.21,103.21,125
20020601|2002-02-26 04:30,26,103.22,103.22,103.22,103.22,10
20020601|2002-02-26 05:00,26,103.22,103.23,103.22,103.23,510
20020601|2002-02-26 05:30,26,103.21,103.23,103.21,103.23,95
20020601|2002-02-26 06:30,26,103.21,103.21,103.21,103.21,1
20020601|2002-02-26 07:00,26,103.22,103.22,103.2,103.2,140
20020601|2002-02-26 07:30,26,103.2,103.2,103.2,103.2,965
20020601|2002-02-26 08:00,26,103.17,103.17,103.16,103.17,250
20020601|2002-02-26 08:30,26,103.21,103.21,103.19,103.21,415
20020601|2002-02-26 09:00,26,103.23,103.28,103.23,103.26,977
20020601|2002-02-26 09:30,26,103.24,103.24,103.24,103.24,570
20020601|2002-02-26 10:00,26,103.25,103.25,103.25,103.25,24
20020601|2002-02-26 11:00,26,103.24,103.24,103.24,103.24,912
20020601|2002-02-26 11:30,26,103.2,103.2,103.2,103.2,100
20020601|2002-02-27 01:30,27,103.15,103.15,103.15,103.15,1
20020601|2002-02-27 02:30,27,103.19,103.19,103.19,103.19,100
20020601|2002-02-27 03:00,27,103.18,103.18,103.18,103.18,30
20020601|2002-02-27 03:30,27,103.18,103.18,103.16,103.16,224
20020601|2002-02-27 04:00,27,103.16,103.16,103.15,103.15,276
20020601|2002-02-27 04:30,27,103.17,103.17,103.17,103.17,764
20020601|2002-02-27 05:30,27,103.16,103.16,103.16,103.16,2013
20020601|2002-02-27 06:00,27,103.16,103.17,103.16,103.17,569
20020601|2002-02-27 06:30,27,103.17,103.17,103.16,103.16,85
20020601|2002-02-27 07:00,27,103.16,103.16,103.14,103.14,210
20020601|2002-02-27 07:30,27,103.14,103.14,103.11,103.13,403
20020601|2002-02-27 08:00,27,103.14,103.14,103.13,103.13,991
20020601|2002-02-27 08:30,27,103.14,103.17,103.14,103.17,2705
20020601|2002-02-27 09:00,27,103.19,103.23,103.19,103.23,1243
20020601|2002-02-27 09:30,27,103.21,103.21,103.21,103.21,500
20020601|2002-02-27 10:00,27,103.21,103.22,103.21,103.21,950
20020601|2002-02-28 01:00,28,103.26,103.26,103.23,103.23,4414
20020601|2002-02-28 01:30,28,103.24,103.25,103.24,103.25,275
20020601|2002-02-28 02:00,28,103.25,103.25,103.25,103.25,205
20020601|2002-02-28 02:30,28,103.26,103.26,103.26,103.26,150
20020601|2002-02-28 03:00,28,103.27,103.27,103.27,103.27,1742
20020601|2002-02-28 03:30,28,103.26,103.26,103.26,103.26,270
20020601|2002-02-28 04:00,28,103.26,103.27,103.25,103.27,2140
20020601|2002-02-28 04:30,28,103.27,103.28,103.27,103.28,315
20020601|2002-02-28 05:00,28,103.28,103.29,103.28,103.29,6760
20020601|2002-02-28 06:00,28,103.28,103.28,103.28,103.28,500
20020601|2002-02-28 06:30,28,103.28,103.29,103.28,103.29,2874
20020601|2002-02-28 07:00,28,103.28,103.28,103.27,103.27,2375
20020601|2002-02-28 07:30,28,103.26,103.27,103.25,103.26,1814
20020601|2002-02-28 08:00,28,103.25,103.25,103.25,103.25,1781
20020601|2002-02-28 08:30,28,103.25,103.25,103.23,103.23,3760
20020601|2002-02-28 09:00,28,103.2,103.22,103.2,103.21,2400
20020601|2002-02-28 09:30,28,103.23,103.25,103.23,103.25,508
20020601|2002-02-28 10:00,28,103.26,103.26,103.25,103.26,1440
20020601|2002-02-28 11:00,28,103.26,103.26,103.26,103.26,50
20020601|2002-02-28 11:30,28,103.26,103.29,103.26,103.28,2069
20020601|2002-03-01 01:00,1,103.3,103.3,103.26,103.26,176
20020601|2002-03-01 01:30,1,103.26,103.26,103.24,103.26,5039
20020601|2002-03-01 02:00,1,103.27,103.27,103.26,103.26,550
20020601|2002-03-01 02:30,1,103.26,103.27,103.26,103.27,2075
20020601|2002-03-01 03:00,1,103.26,103.26,103.26,103.26,100
20020601|2002-03-01 03:30,1,103.25,103.27,103.25,103.26,2463
20020601|2002-03-01 04:00,1,103.26,103.26,103.26,103.26,2900
20020601|2002-03-01 04:30,1,103.26,103.26,103.26,103.26,1202
20020601|2002-03-01 05:00,1,103.27,103.28,103.27,103.27,1730
20020601|2002-03-01 05:30,1,103.27,103.27,103.26,103.26,708
20020601|2002-03-01 06:00,1,103.26,103.27,103.26,103.27,224
20020601|2002-03-01 06:30,1,103.26,103.27,103.25,103.25,1549
20020601|2002-03-01 07:00,1,103.25,103.25,103.24,103.24,194
20020601|2002-03-01 07:30,1,103.22,103.23,103.22,103.23,499
20020601|2002-03-01 08:00,1,103.23,103.24,103.23,103.24,12313
20020601|2002-03-01 08:30,1,103.24,103.24,103.23,103.23,250
20020601|2002-03-01 09:00,1,103.2,103.21,103.18,103.2,3544
20020601|2002-03-01 09:30,1,103.18,103.19,103.18,103.19,1400
20020601|2002-03-01 10:00,1,103.19,103.19,103.17,103.18,6293
20020601|2002-03-01 10:30,1,103.19,103.19,103.18,103.18,5952
20020601|2002-03-01 11:00,1,103.18,103.18,103.17,103.17,458
20020601|2002-03-01 11:30,1,103.18,103.18,103.16,103.16,467
20020601|2002-03-04 01:00,4,103.12,103.12,103.1,103.1,1051
20020601|2002-03-04 01:30,4,103.09,103.11,103.09,103.11,1199
20020601|2002-03-04 02:00,4,103.12,103.12,103.08,103.08,6048
20020601|2002-03-04 02:30,4,103.09,103.09,103.08,103.09,6680
20020601|2002-03-04 03:00,4,103.09,103.1,103.09,103.1,4924
20020601|2002-03-04 03:30,4,103.1,103.11,103.1,103.1,4282
20020601|2002-03-04 04:00,4,103.09,103.09,103.08,103.09,5186
20020601|2002-03-04 04:30,4,103.09,103.1,103.09,103.1,5147
20020601|2002-03-04 05:00,4,103.1,103.1,103.09,103.09,1485
20020601|2002-03-04 05:30,4,103.09,103.09,103.09,103.09,451
20020601|2002-03-04 06:00,4,103.09,103.09,103.07,103.08,880
20020601|2002-03-04 06:30,4,103.07,103.08,103.07,103.08,1179
20020601|2002-03-04 07:00,4,103.07,103.08,103.07,103.07,4378
20020601|2002-03-04 07:30,4,103.07,103.08,103.07,103.07,2542
20020601|2002-03-04 08:00,4,103.07,103.07,103.06,103.07,892
20020601|2002-03-04 08:30,4,103.07,103.08,103.07,103.07,10120
20020601|2002-03-04 09:00,4,103.07,103.07,103.06,103.07,1635
20020601|2002-03-04 09:30,4,103.06,103.1,103.06,103.09,5720
20020601|2002-03-04 10:00,4,103.09,103.11,103.09,103.11,3832
20020601|2002-03-04 10:30,4,103.11,103.12,103.11,103.11,4000
20020601|2002-03-04 11:00,4,103.11,103.11,103.1,103.1,1033
20020601|2002-03-04 11:30,4,103.09,103.1,103.09,103.1,53
20020601|2002-03-05 01:00,5,103.09,103.11,103.09,103.1,3101
20020601|2002-03-05 01:30,5,103.1,103.1,103.08,103.09,5005
20020601|2002-03-05 02:00,5,103.09,103.09,103.09,103.09,1224
20020601|2002-03-05 02:30,5,103.1,103.1,103.09,103.1,5251
20020601|2002-03-05 03:00,5,103.1,103.11,103.09,103.1,15406
20020601|2002-03-05 03:30,5,103.09,103.09,103.08,103.08,2095
20020601|2002-03-05 04:00,5,103.08,103.09,103.07,103.08,9327
20020601|2002-03-05 04:30,5,103.08,103.08,103.06,103.07,12999
20020601|2002-03-05 05:00,5,103.06,103.06,103.01,103.02,11305
20020601|2002-03-05 05:30,5,103.03,103.03,102.98,102.98,22427
20020601|2002-03-05 06:00,5,102.98,103.02,102.98,103,7802
20020601|2002-03-05 06:30,5,103,103.01,102.98,103,9154
20020601|2002-03-05 07:00,5,103,103,102.99,103,1443
20020601|2002-03-05 07:30,5,102.98,103,102.96,102.97,12353
20020601|2002-03-05 08:00,5,102.97,102.98,102.96,102.98,4401
20020601|2002-03-05 08:30,5,102.98,103,102.96,102.96,6535
20020601|2002-03-05 09:00,5,102.96,102.98,102.92,102.98,13875
20020601|2002-03-05 09:30,5,102.97,103,102.96,102.99,26295
20020601|2002-03-05 10:00,5,102.98,103,102.98,103,14836
20020601|2002-03-05 10:30,5,103,103.01,103,103,4193
20020601|2002-03-05 11:00,5,103,103.02,103,103.01,1612
20020601|2002-03-05 11:30,5,103,103.02,102.99,103.02,9922
20020601|2002-03-06 01:00,6,103.04,103.04,103,103.01,9192
20020601|2002-03-06 01:30,6,103.01,103.01,102.98,102.99,10762
20020601|2002-03-06 02:00,6,102.99,102.99,102.96,102.97,37660
20020601|2002-03-06 02:30,6,102.96,102.98,102.94,102.94,42193
20020601|2002-03-06 03:00,6,102.95,102.98,102.93,102.95,48069
20020601|2002-03-06 03:30,6,102.95,102.98,102.94,102.98,33783
20020601|2002-03-06 04:00,6,102.98,102.98,102.95,102.96,27120
20020601|2002-03-06 04:30,6,102.96,102.99,102.95,102.99,33081
20020601|2002-03-06 05:00,6,102.99,103.02,102.97,103.01,26415
20020601|2002-03-06 05:30,6,103.01,103.01,102.99,102.99,14768
20020601|2002-03-06 06:00,6,103,103.01,102.99,103,8676
20020601|2002-03-06 06:30,6,103,103.02,102.99,103.02,28839
20020601|2002-03-06 07:00,6,103.02,103.02,102.99,103,20622
20020601|2002-03-06 07:30,6,103,103.02,102.99,103.02,22882
20020601|2002-03-06 08:00,6,103.01,103.03,103,103.02,22266
20020601|2002-03-06 08:30,6,103.02,103.03,103,103.02,30881
20020601|2002-03-06 09:00,6,103.02,103.05,103.01,103.02,35201
20020601|2002-03-06 09:30,6,103.02,103.02,102.98,102.99,29586
20020601|2002-03-06 10:00,6,102.98,103,102.97,102.99,36107
20020601|2002-03-06 10:30,6,103,103,102.98,102.98,14123
20020601|2002-03-06 11:00,6,102.98,102.98,102.96,102.97,14770
20020601|2002-03-06 11:30,6,102.98,102.99,102.97,102.99,17853
20020601|2002-03-07 01:00,7,102.97,102.97,102.93,102.96,15478
20020601|2002-03-07 01:30,7,102.96,102.96,102.94,102.95,10098
20020601|2002-03-07 02:00,7,102.96,102.97,102.94,102.95,17939
20020601|2002-03-07 02:30,7,102.95,102.96,102.94,102.96,12619
20020601|2002-03-07 03:00,7,102.96,102.96,102.95,102.96,15608
20020601|2002-03-07 03:30,7,102.95,102.96,102.94,102.96,13401
20020601|2002-03-07 04:00,7,102.96,102.98,102.95,102.97,20571
20020601|2002-03-07 04:30,7,102.98,102.99,102.97,102.98,14575
20020601|2002-03-07 05:00,7,102.98,102.99,102.97,102.98,23677
20020601|2002-03-07 05:30,7,102.98,102.98,102.97,102.97,2938
20020601|2002-03-07 06:00,7,102.97,102.98,102.94,102.95,10839
20020601|2002-03-07 06:30,7,102.95,102.96,102.94,102.95,21019
20020601|2002-03-07 07:00,7,102.95,102.96,102.89,102.9,38111
20020601|2002-03-07 07:30,7,102.91,102.94,102.91,102.92,40674
20020601|2002-03-07 08:00,7,102.92,102.93,102.89,102.92,30609
20020601|2002-03-07 08:30,7,102.92,102.94,102.89,102.89,26941
20020601|2002-03-07 09:00,7,102.89,102.9,102.86,102.87,57818
20020601|2002-03-07 09:30,7,102.86,102.88,102.84,102.85,53646
20020601|2002-03-07 10:00,7,102.85,102.86,102.79,102.8,54233
20020601|2002-03-07 10:30,7,102.81,102.83,102.8,102.83,22137
20020601|2002-03-07 11:00,7,102.82,102.82,102.79,102.8,13906
20020601|2002-03-07 11:30,7,102.8,102.8,102.76,102.78,14556
20020601|2002-03-08 01:00,8,102.7,102.75,102.69,102.74,20864
20020601|2002-03-08 01:30,8,102.73,102.77,102.73,102.76,18212
20020601|2002-03-08 02:00,8,102.76,102.78,102.75,102.77,16995
20020601|2002-03-08 02:30,8,102.77,102.79,102.76,102.78,22867
20020601|2002-03-08 03:00,8,102.79,102.8,102.77,102.77,17596
20020601|2002-03-08 03:30,8,102.78,102.79,102.76,102.77,20512
20020601|2002-03-08 04:00,8,102.78,102.8,102.78,102.78,17589
20020601|2002-03-08 04:30,8,102.78,102.79,102.78,102.78,5735
20020601|2002-03-08 05:00,8,102.78,102.79,102.77,102.78,11685
20020601|2002-03-08 05:30,8,102.78,102.79,102.77,102.78,6766
20020601|2002-03-08 06:00,8,102.78,102.78,102.75,102.76,9537
20020601|2002-03-08 06:30,8,102.75,102.76,102.74,102.75,13835
20020601|2002-03-08 07:00,8,102.75,102.75,102.67,102.71,28459
20020601|2002-03-08 07:30,8,102.71,102.76,102.68,102.72,90858
20020601|2002-03-08 08:00,8,102.72,102.75,102.7,102.74,40348
20020601|2002-03-08 08:30,8,102.74,102.74,102.71,102.72,36950
20020601|2002-03-08 09:00,8,102.73,102.73,102.67,102.69,44169
20020601|2002-03-08 09:30,8,102.69,102.71,102.67,102.71,29355
20020601|2002-03-08 10:00,8,102.71,102.74,102.7,102.73,22502
20020601|2002-03-08 10:30,8,102.73,102.73,102.71,102.72,14742
20020601|2002-03-08 11:00,8,102.71,102.73,102.71,102.72,4455
20020601|2002-03-08 11:30,8,102.72,102.73,102.71,102.73,4976
20020601|2002-03-11 01:00,11,102.71,102.75,102.71,102.75,10234
20020601|2002-03-11 01:30,11,102.75,102.76,102.74,102.76,9902
20020601|2002-03-11 02:00,11,102.76,102.78,102.75,102.77,10530
20020601|2002-03-11 02:30,11,102.77,102.77,102.75,102.76,8668
20020601|2002-03-11 03:00,11,102.76,102.77,102.75,102.75,8236
20020601|2002-03-11 03:30,11,102.76,102.78,102.75,102.77,20737
20020601|2002-03-11 04:00,11,102.76,102.78,102.76,102.78,10940
20020601|2002-03-11 04:30,11,102.77,102.79,102.76,102.77,24101
20020601|2002-03-11 05:00,11,102.77,102.79,102.77,102.78,7269
20020601|2002-03-11 05:30,11,102.78,102.78,102.77,102.77,2132
20020601|2002-03-11 06:00,11,102.77,102.77,102.76,102.76,3413
20020601|2002-03-11 06:30,11,102.76,102.78,102.76,102.77,3681
20020601|2002-03-11 07:00,11,102.77,102.78,102.77,102.77,5694
20020601|2002-03-11 07:30,11,102.77,102.79,102.75,102.75,15710
20020601|2002-03-11 08:00,11,102.76,102.76,102.75,102.76,4051
20020601|2002-03-11 08:30,11,102.76,102.79,102.76,102.77,16478
20020601|2002-03-11 09:00,11,102.78,102.78,102.76,102.77,13478
20020601|2002-03-11 09:30,11,102.77,102.77,102.75,102.75,13819
20020601|2002-03-11 10:00,11,102.75,102.77,102.74,102.76,8698
20020601|2002-03-11 10:30,11,102.77,102.77,102.75,102.76,4891
20020601|2002-03-11 11:00,11,102.76,102.76,102.75,102.76,3366
20020601|2002-03-11 11:30,11,102.76,102.76,102.73,102.73,3676
20020601|2002-03-12 01:00,12,102.73,102.77,102.73,102.76,25681
20020601|2002-03-12 01:30,12,102.76,102.78,102.75,102.78,16510
20020601|2002-03-12 02:00,12,102.78,102.8,102.77,102.79,38185
20020601|2002-03-12 02:30,12,102.79,102.8,102.78,102.78,7591
20020601|2002-03-12 03:00,12,102.78,102.8,102.78,102.79,20811
20020601|2002-03-12 03:30,12,102.8,102.81,102.77,102.77,29909
20020601|2002-03-12 04:00,12,102.77,102.79,102.76,102.79,15065
20020601|2002-03-12 04:30,12,102.78,102.79,102.78,102.79,2548
20020601|2002-03-12 05:00,12,102.78,102.79,102.77,102.78,9950
20020601|2002-03-12 05:30,12,102.78,102.8,102.78,102.79,16987
20020601|2002-03-12 06:00,12,102.79,102.8,102.79,102.79,2418
20020601|2002-03-12 06:30,12,102.8,102.81,102.8,102.8,8953
20020601|2002-03-12 07:00,12,102.8,102.81,102.8,102.8,8676
20020601|2002-03-12 07:30,12,102.8,102.83,102.8,102.82,16756
20020601|2002-03-12 08:00,12,102.82,102.83,102.8,102.8,27723
20020601|2002-03-12 08:30,12,102.81,102.82,102.79,102.81,20338
20020601|2002-03-12 09:00,12,102.81,102.81,102.79,102.79,15208
20020601|2002-03-12 09:30,12,102.79,102.8,102.77,102.78,33916
20020601|2002-03-12 10:00,12,102.79,102.79,102.75,102.76,17984
20020601|2002-03-12 10:30,12,102.76,102.77,102.75,102.75,6358
20020601|2002-03-12 11:00,12,102.75,102.77,102.74,102.77,5618
20020601|2002-03-12 11:30,12,102.77,102.77,102.75,102.75,2001
20020601|2002-03-13 01:00,13,102.73,102.75,102.71,102.72,17465
20020601|2002-03-13 01:30,13,102.72,102.73,102.7,102.71,15200
20020601|2002-03-13 02:00,13,102.72,102.74,102.71,102.74,15124
20020601|2002-03-13 02:30,13,102.74,102.74,102.72,102.73,18307
20020601|2002-03-13 03:00,13,102.73,102.75,102.73,102.74,19148
20020601|2002-03-13 03:30,13,102.74,102.75,102.72,102.73,14049
20020601|2002-03-13 04:00,13,102.73,102.76,102.72,102.75,30862
20020601|2002-03-13 04:30,13,102.75,102.76,102.74,102.75,16217
20020601|2002-03-13 05:00,13,102.75,102.75,102.73,102.73,7308
20020601|2002-03-13 05:30,13,102.73,102.73,102.7,102.72,25188
20020601|2002-03-13 06:00,13,102.72,102.72,102.69,102.69,17365
20020601|2002-03-13 06:30,13,102.69,102.71,102.69,102.71,8137
20020601|2002-03-13 07:00,13,102.71,102.76,102.68,102.76,30110
20020601|2002-03-13 07:30,13,102.76,102.8,102.75,102.78,77323
20020601|2002-03-13 08:00,13,102.79,102.8,102.78,102.78,30254
20020601|2002-03-13 08:30,13,102.79,102.82,102.79,102.8,40690
20020601|2002-03-13 09:00,13,102.8,102.81,102.79,102.8,19788
20020601|2002-03-13 09:30,13,102.79,102.8,102.77,102.78,18433
20020601|2002-03-13 10:00,13,102.79,102.8,102.77,102.8,14388
20020601|2002-03-13 10:30,13,102.79,102.8,102.79,102.79,5856
20020601|2002-03-13 11:00,13,102.79,102.8,102.79,102.79,2038
20020601|2002-03-13 11:30,13,102.79,102.79,102.77,102.79,2391
20020601|2002-03-14 01:00,14,102.8,102.84,102.79,102.83,21942
20020601|2002-03-14 01:30,14,102.83,102.83,102.8,102.82,18223
20020601|2002-03-14 02:00,14,102.82,102.83,102.81,102.81,13394
20020601|2002-03-14 02:30,14,102.8,102.82,102.8,102.81,9378
20020601|2002-03-14 03:00,14,102.81,102.82,102.8,102.81,9714
20020601|2002-03-14 03:30,14,102.81,102.81,102.8,102.81,9391
20020601|2002-03-14 04:00,14,102.81,102.81,102.78,102.79,15512
20020601|2002-03-14 04:30,14,102.79,102.8,102.76,102.77,22106
20020601|2002-03-14 05:00,14,102.77,102.77,102.74,102.76,28229
20020601|2002-03-14 05:30,14,102.76,102.77,102.74,102.75,13307
20020601|2002-03-14 06:00,14,102.75,102.75,102.73,102.74,13469
20020601|2002-03-14 06:30,14,102.74,102.75,102.72,102.73,14485
20020601|2002-03-14 07:00,14,102.72,102.75,102.7,102.75,34445
20020601|2002-03-14 07:30,14,102.74,102.76,102.69,102.72,64060
20020601|2002-03-14 08:00,14,102.72,102.74,102.71,102.74,21358
20020601|2002-03-14 08:30,14,102.73,102.77,102.73,102.76,38117
20020601|2002-03-14 09:00,14,102.76,102.77,102.73,102.74,22930
20020601|2002-03-14 09:30,14,102.74,102.75,102.71,102.72,24238
20020601|2002-03-14 10:00,14,102.73,102.74,102.72,102.73,10281
20020601|2002-03-14 10:30,14,102.73,102.74,102.72,102.72,4642
20020601|2002-03-14 11:00,14,102.72,102.74,102.72,102.72,6424
20020601|2002-03-14 11:30,14,102.72,102.73,102.71,102.72,5932
20020601|2002-03-15 01:00,15,102.67,102.71,102.66,102.68,22886
20020601|2002-03-15 01:30,15,102.68,102.69,102.67,102.68,15207
20020601|2002-03-15 02:00,15,102.68,102.69,102.66,102.66,15923
20020601|2002-03-15 02:30,15,102.67,102.68,102.66,102.67,9519
20020601|2002-03-15 03:00,15,102.67,102.67,102.65,102.67,12720
20020601|2002-03-15 03:30,15,102.66,102.68,102.66,102.67,12914
20020601|2002-03-15 04:00,15,102.68,102.69,102.67,102.68,9918
20020601|2002-03-15 04:30,15,102.67,102.68,102.66,102.67,10270
20020601|2002-03-15 05:00,15,102.67,102.68,102.66,102.66,5238
20020601|2002-03-15 05:30,15,102.66,102.67,102.64,102.65,10398
20020601|2002-03-15 06:00,15,102.64,102.66,102.64,102.66,6414
20020601|2002-03-15 06:30,15,102.66,102.67,102.65,102.66,5078
20020601|2002-03-15 07:00,15,102.66,102.69,102.66,102.67,8819
20020601|2002-03-15 07:30,15,102.67,102.67,102.63,102.65,43648
20020601|2002-03-15 08:00,15,102.65,102.67,102.62,102.67,36428
20020601|2002-03-15 08:30,15,102.67,102.69,102.61,102.68,76872
20020601|2002-03-15 09:00,15,102.68,102.7,102.65,102.66,29288
20020601|2002-03-15 09:30,15,102.67,102.68,102.64,102.64,18231
20020601|2002-03-15 10:00,15,102.65,102.66,102.64,102.65,11431
20020601|2002-03-15 10:30,15,102.65,102.66,102.63,102.64,6964
20020601|2002-03-15 11:00,15,102.64,102.69,102.64,102.68,15512
20020601|2002-03-15 11:30,15,102.68,102.69,102.67,102.68,6214
20020601|2002-03-18 01:00,18,102.7,102.72,102.68,102.69,9093
20020601|2002-03-18 01:30,18,102.69,102.7,102.68,102.68,7285
20020601|2002-03-18 02:00,18,102.69,102.69,102.65,102.66,19689
20020601|2002-03-18 02:30,18,102.66,102.67,102.64,102.64,18005
20020601|2002-03-18 03:00,18,102.63,102.65,102.63,102.65,15345
20020601|2002-03-18 03:30,18,102.64,102.66,102.64,102.65,8302
20020601|2002-03-18 04:00,18,102.65,102.65,102.64,102.65,12538
20020601|2002-03-18 04:30,18,102.65,102.66,102.64,102.64,11752
20020601|2002-03-18 05:00,18,102.65,102.65,102.62,102.64,19246
20020601|2002-03-18 05:30,18,102.63,102.65,102.63,102.64,5677
20020601|2002-03-18 06:00,18,102.64,102.64,102.62,102.63,2810
20020601|2002-03-18 06:30,18,102.63,102.64,102.62,102.63,5687
20020601|2002-03-18 07:00,18,102.63,102.64,102.62,102.63,7107
20020601|2002-03-18 07:30,18,102.64,102.64,102.62,102.64,10164
20020601|2002-03-18 08:00,18,102.63,102.65,102.63,102.65,14338
20020601|2002-03-18 08:30,18,102.64,102.66,102.63,102.65,17879
20020601|2002-03-18 09:00,18,102.65,102.67,102.65,102.66,11962
20020601|2002-03-18 09:30,18,102.66,102.67,102.66,102.67,19287
20020601|2002-03-18 10:00,18,102.67,102.69,102.67,102.68,13948
20020601|2002-03-18 10:30,18,102.67,102.68,102.67,102.68,6719
20020601|2002-03-18 11:00,18,102.68,102.68,102.66,102.66,2523
20020601|2002-03-18 11:30,18,102.66,102.68,102.66,102.68,3118
20020601|2002-03-19 01:00,19,102.67,102.68,102.66,102.67,5615
20020601|2002-03-19 01:30,19,102.67,102.68,102.65,102.66,12957
20020601|2002-03-19 02:00,19,102.65,102.67,102.64,102.65,11062
20020601|2002-03-19 02:30,19,102.66,102.69,102.65,102.68,12790
20020601|2002-03-19 03:00,19,102.68,102.69,102.67,102.68,11253
20020601|2002-03-19 03:30,19,102.69,102.7,102.67,102.69,17288
20020601|2002-03-19 04:00,19,102.69,102.69,102.68,102.69,3792
20020601|2002-03-19 04:30,19,102.68,102.7,102.68,102.69,7305
20020601|2002-03-19 05:00,19,102.7,102.71,102.69,102.69,10058
20020601|2002-03-19 05:30,19,102.69,102.7,102.68,102.69,6136
20020601|2002-03-19 06:00,19,102.7,102.7,102.68,102.7,2515
20020601|2002-03-19 06:30,19,102.7,102.71,102.69,102.7,10641
20020601|2002-03-19 07:00,19,102.71,102.71,102.7,102.71,5893
20020601|2002-03-19 07:30,19,102.71,102.72,102.67,102.67,22646
20020601|2002-03-19 08:00,19,102.67,102.69,102.66,102.69,25118
20020601|2002-03-19 08:30,19,102.69,102.69,102.66,102.67,22277
20020601|2002-03-19 09:00,19,102.67,102.68,102.65,102.67,20711
20020601|2002-03-19 09:30,19,102.66,102.67,102.65,102.66,15380
20020601|2002-03-19 10:00,19,102.65,102.67,102.65,102.66,15245
20020601|2002-03-19 10:30,19,102.65,102.67,102.65,102.66,9076
20020601|2002-03-19 11:00,19,102.66,102.67,102.66,102.66,1796
20020601|2002-03-19 11:30,19,102.67,102.67,102.66,102.66,2487
20020601|2002-03-20 01:00,20,102.7,102.74,102.7,102.71,23147
20020601|2002-03-20 01:30,20,102.71,102.73,102.7,102.73,12972
20020601|2002-03-20 02:00,20,102.73,102.74,102.71,102.72,15719
20020601|2002-03-20 02:30,20,102.71,102.73,102.71,102.72,8851
20020601|2002-03-20 03:00,20,102.73,102.75,102.72,102.74,24297
20020601|2002-03-20 03:30,20,102.74,102.74,102.72,102.72,4886
20020601|2002-03-20 04:00,20,102.72,102.75,102.72,102.74,13794
20020601|2002-03-20 04:30,20,102.74,102.76,102.74,102.75,15291
20020601|2002-03-20 05:00,20,102.75,102.75,102.74,102.75,2804
20020601|2002-03-20 05:30,20,102.74,102.76,102.74,102.76,6652
20020601|2002-03-20 06:00,20,102.76,102.76,102.75,102.76,3035
20020601|2002-03-20 06:30,20,102.76,102.77,102.75,102.76,16073
20020601|2002-03-20 07:00,20,102.76,102.77,102.74,102.75,21356
20020601|2002-03-20 07:30,20,102.75,102.76,102.73,102.73,22833
20020601|2002-03-20 08:00,20,102.74,102.76,102.74,102.76,15644
20020601|2002-03-20 08:30,20,102.75,102.76,102.71,102.72,28302
20020601|2002-03-20 09:00,20,102.73,102.73,102.7,102.71,28910
20020601|2002-03-20 09:30,20,102.7,102.71,102.67,102.68,30154
20020601|2002-03-20 10:00,20,102.68,102.69,102.66,102.67,13119
20020601|2002-03-20 10:30,20,102.67,102.68,102.63,102.65,17390
20020601|2002-03-20 11:00,20,102.64,102.65,102.6,102.61,19895
20020601|2002-03-20 11:30,20,102.61,102.61,102.59,102.61,11360
20020601|2002-03-21 01:00,21,102.6,102.62,102.58,102.59,25874
20020601|2002-03-21 01:30,21,102.6,102.61,102.57,102.61,28126
20020601|2002-03-21 02:00,21,102.6,102.61,102.59,102.6,14434
20020601|2002-03-21 02:30,21,102.6,102.62,102.59,102.6,8100
20020601|2002-03-21 03:00,21,102.61,102.61,102.58,102.58,21741
20020601|2002-03-21 03:30,21,102.59,102.59,102.56,102.59,29659
20020601|2002-03-21 04:00,21,102.59,102.6,102.58,102.58,11090
20020601|2002-03-21 04:30,21,102.59,102.61,102.58,102.59,27679
20020601|2002-03-21 05:00,21,102.6,102.61,102.58,102.59,19090
20020601|2002-03-21 05:30,21,102.59,102.59,102.57,102.58,10363
20020601|2002-03-21 06:00,21,102.58,102.59,102.57,102.59,6926
20020601|2002-03-21 06:30,21,102.58,102.59,102.56,102.57,9455
20020601|2002-03-21 07:00,21,102.57,102.57,102.55,102.56,16733
20020601|2002-03-21 07:30,21,102.57,102.58,102.55,102.57,44125
20020601|2002-03-21 08:00,21,102.56,102.57,102.55,102.55,15664
20020601|2002-03-21 08:30,21,102.55,102.57,102.54,102.56,15695
20020601|2002-03-21 09:00,21,102.56,102.57,102.54,102.56,19206
20020601|2002-03-21 09:30,21,102.56,102.57,102.55,102.56,12136
20020601|2002-03-21 10:00,21,102.56,102.58,102.55,102.56,8618
20020601|2002-03-21 10:30,21,102.57,102.61,102.56,102.61,11049
20020601|2002-03-21 11:00,21,102.61,102.63,102.59,102.62,28927
20020601|2002-03-21 11:30,21,102.61,102.62,102.6,102.61,3147
20020601|2002-03-22 01:00,22,102.61,102.62,102.6,102.61,7269
20020601|2002-03-22 01:30,22,102.61,102.62,102.59,102.6,9608
20020601|2002-03-22 02:00,22,102.59,102.61,102.59,102.61,5228
20020601|2002-03-22 02:30,22,102.6,102.6,102.57,102.58,18249
20020601|2002-03-22 03:00,22,102.58,102.6,102.58,102.59,7567
20020601|2002-03-22 03:30,22,102.59,102.6,102.58,102.58,10200
20020601|2002-03-22 04:00,22,102.58,102.59,102.56,102.57,14202
20020601|2002-03-22 04:30,22,102.58,102.58,102.55,102.56,11086
20020601|2002-03-22 05:00,22,102.56,102.57,102.55,102.57,8889
20020601|2002-03-22 05:30,22,102.56,102.56,102.54,102.54,16193
20020601|2002-03-22 06:00,22,102.54,102.55,102.53,102.54,15166
20020601|2002-03-22 06:30,22,102.54,102.55,102.52,102.52,16000
20020601|2002-03-22 07:00,22,102.53,102.53,102.44,102.46,49667
20020601|2002-03-22 07:30,22,102.46,102.5,102.46,102.49,27853
20020601|2002-03-22 08:00,22,102.48,102.5,102.48,102.49,21296
20020601|2002-03-22 08:30,22,102.5,102.52,102.49,102.5,24521
20020601|2002-03-22 09:00,22,102.51,102.55,102.51,102.54,33050
20020601|2002-03-22 09:30,22,102.54,102.55,102.53,102.54,13692
20020601|2002-03-22 10:00,22,102.55,102.55,102.53,102.54,18667
20020601|2002-03-22 10:30,22,102.54,102.54,102.52,102.53,7956
20020601|2002-03-22 11:00,22,102.53,102.53,102.52,102.52,1404
20020601|2002-03-22 11:30,22,102.52,102.53,102.51,102.52,7931
20020601|2002-03-25 01:30,25,102.52,102.54,102.49,102.5,15591
20020601|2002-03-25 02:00,25,102.5,102.5,102.46,102.48,14978
20020601|2002-03-25 02:30,25,102.48,102.5,102.48,102.49,16030
20020601|2002-03-25 03:00,25,102.49,102.5,102.48,102.49,4498
20020601|2002-03-25 03:30,25,102.49,102.5,102.48,102.49,8462
20020601|2002-03-25 04:00,25,102.49,102.5,102.46,102.47,24013
20020601|2002-03-25 04:30,25,102.47,102.48,102.45,102.45,17899
20020601|2002-03-25 05:00,25,102.46,102.47,102.45,102.45,17687
20020601|2002-03-25 05:30,25,102.46,102.46,102.45,102.46,8340
20020601|2002-03-25 06:00,25,102.46,102.47,102.46,102.46,5168
20020601|2002-03-25 06:30,25,102.46,102.47,102.46,102.46,4528
20020601|2002-03-25 07:00,25,102.47,102.48,102.46,102.46,5443
20020601|2002-03-25 07:30,25,102.47,102.47,102.46,102.47,7841
20020601|2002-03-25 08:00,25,102.48,102.48,102.46,102.46,5581
20020601|2002-03-25 08:30,25,102.46,102.47,102.45,102.45,22882
20020601|2002-03-25 09:00,25,102.46,102.48,102.45,102.47,20839
20020601|2002-03-25 09:30,25,102.47,102.48,102.46,102.47,8279
20020601|2002-03-25 10:00,25,102.48,102.49,102.47,102.47,18595
20020601|2002-03-25 10:30,25,102.47,102.47,102.45,102.46,5999
20020601|2002-03-25 11:00,25,102.45,102.47,102.45,102.46,4153
20020601|2002-03-25 11:30,25,102.47,102.48,102.46,102.48,1623
20020601|2002-03-26 01:00,26,102.49,102.5,102.48,102.5,5509
20020601|2002-03-26 01:30,26,102.49,102.51,102.48,102.49,8878
20020601|2002-03-26 02:00,26,102.49,102.52,102.49,102.5,19525
20020601|2002-03-26 02:30,26,102.5,102.55,102.48,102.49,34736
20020601|2002-03-26 03:00,26,102.48,102.52,102.48,102.49,46889
20020601|2002-03-26 03:30,26,102.5,102.53,102.49,102.53,23184
20020601|2002-03-26 04:00,26,102.52,102.52,102.5,102.5,11120
20020601|2002-03-26 04:30,26,102.51,102.51,102.48,102.5,14523
20020601|2002-03-26 05:00,26,102.49,102.5,102.48,102.48,3892
20020601|2002-03-26 05:30,26,102.49,102.5,102.49,102.5,5467
20020601|2002-03-26 06:00,26,102.51,102.53,102.51,102.53,16591
20020601|2002-03-26 06:30,26,102.53,102.54,102.52,102.53,7793
20020601|2002-03-26 07:00,26,102.53,102.55,102.5,102.54,12101
20020601|2002-03-26 07:30,26,102.55,102.6,102.54,102.57,89033
20020601|2002-03-26 08:00,26,102.57,102.61,102.57,102.58,42519
20020601|2002-03-26 08:30,26,102.58,102.58,102.5,102.5,28005
20020601|2002-03-26 09:00,26,102.5,102.53,102.49,102.51,87886
20020601|2002-03-26 09:30,26,102.52,102.59,102.52,102.58,51135
20020601|2002-03-26 10:00,26,102.58,102.58,102.55,102.56,15747
20020601|2002-03-26 10:30,26,102.56,102.58,102.55,102.57,5227
20020601|2002-03-26 11:00,26,102.56,102.58,102.55,102.58,3343
20020601|2002-03-26 11:30,26,102.57,102.6,102.57,102.59,6021
20020601|2002-03-27 01:00,27,102.59,102.6,102.57,102.58,9954
20020601|2002-03-27 01:30,27,102.58,102.61,102.58,102.6,11328
20020601|2002-03-27 02:00,27,102.61,102.64,102.6,102.62,32237
20020601|2002-03-27 02:30,27,102.62,102.63,102.61,102.61,14871
20020601|2002-03-27 03:00,27,102.61,102.62,102.6,102.61,14519
20020601|2002-03-27 03:30,27,102.61,102.63,102.61,102.62,10287
20020601|2002-03-27 04:00,27,102.61,102.63,102.61,102.62,8806
20020601|2002-03-27 04:30,27,102.63,102.63,102.61,102.61,8714
20020601|2002-03-27 05:00,27,102.61,102.64,102.61,102.63,14379
20020601|2002-03-27 05:30,27,102.63,102.64,102.62,102.63,8467
20020601|2002-03-27 06:00,27,102.63,102.64,102.63,102.63,4438
20020601|2002-03-27 06:30,27,102.64,102.65,102.63,102.63,9535
20020601|2002-03-27 07:00,27,102.63,102.64,102.62,102.62,7742
20020601|2002-03-27 07:30,27,102.62,102.64,102.62,102.62,9999
20020601|2002-03-27 08:00,27,102.62,102.64,102.61,102.61,5114
20020601|2002-03-27 08:30,27,102.62,102.64,102.61,102.63,17667
20020601|2002-03-27 09:00,27,102.63,102.64,102.61,102.62,17105
20020601|2002-03-27 09:30,27,102.63,102.63,102.59,102.61,26165
20020601|2002-03-27 10:00,27,102.61,102.62,102.6,102.6,8552
20020601|2002-03-27 10:30,27,102.6,102.61,102.59,102.59,6984
20020601|2002-03-27 11:00,27,102.6,102.6,102.58,102.58,5547
20020601|2002-03-27 11:30,27,102.59,102.61,102.58,102.6,4127
20020601|2002-03-28 01:00,28,102.62,102.63,102.61,102.62,5927
20020601|2002-03-28 01:30,28,102.62,102.64,102.61,102.63,6500
20020601|2002-03-28 02:00,28,102.63,102.64,102.63,102.63,3302
20020601|2002-03-28 02:30,28,102.64,102.65,102.64,102.65,15333
20020601|2002-03-28 03:00,28,102.65,102.67,102.64,102.66,18624
20020601|2002-03-28 03:30,28,102.65,102.66,102.65,102.66,6143
20020601|2002-03-28 04:00,28,102.66,102.67,102.64,102.65,17849
20020601|2002-03-28 04:30,28,102.65,102.66,102.65,102.66,6294
20020601|2002-03-28 05:00,28,102.65,102.66,102.64,102.64,4825
20020601|2002-03-28 05:30,28,102.64,102.65,102.63,102.64,5939
20020601|2002-03-28 06:00,28,102.63,102.64,102.63,102.63,1543
20020601|2002-03-28 06:30,28,102.63,102.64,102.62,102.63,5839
20020601|2002-03-28 07:00,28,102.63,102.63,102.6,102.63,24624
20020601|2002-03-28 07:30,28,102.63,102.66,102.63,102.65,20628
20020601|2002-03-28 08:00,28,102.65,102.65,102.64,102.65,5387
20020601|2002-03-28 08:30,28,102.64,102.64,102.61,102.63,14593
20020601|2002-03-28 09:00,28,102.63,102.64,102.55,102.56,53365
20020601|2002-03-28 09:30,28,102.56,102.58,102.54,102.57,35455
20020601|2002-03-28 10:00,28,102.56,102.58,102.52,102.53,20701
20020601|2002-03-28 10:30,28,102.53,102.57,102.52,102.56,17584
20020601|2002-03-28 11:00,28,102.55,102.55,102.51,102.51,14763
20020601|2002-03-28 11:30,28,102.51,102.55,102.5,102.53,7609
20020601|2002-04-02 00:00,2,102.51,102.54,102.51,102.52,13209
20020601|2002-04-02 00:30,2,102.52,102.53,102.51,102.53,8455
20020601|2002-04-02 01:00,2,102.53,102.53,102.51,102.51,6383
20020601|2002-04-02 01:30,2,102.52,102.52,102.5,102.52,13608
20020601|2002-04-02 02:00,2,102.52,102.52,102.5,102.52,8917
20020601|2002-04-02 02:30,2,102.51,102.52,102.5,102.52,6680
20020601|2002-04-02 03:00,2,102.52,102.53,102.51,102.53,6950
20020601|2002-04-02 03:30,2,102.52,102.53,102.51,102.51,2487
20020601|2002-04-02 04:00,2,102.51,102.53,102.51,102.52,1739
20020601|2002-04-02 04:30,2,102.52,102.53,102.52,102.52,203
20020601|2002-04-02 05:00,2,102.53,102.54,102.52,102.53,7450
20020601|2002-04-02 05:30,2,102.53,102.55,102.53,102.54,5454
20020601|2002-04-02 06:00,2,102.55,102.56,102.53,102.56,6312
20020601|2002-04-02 06:30,2,102.56,102.56,102.55,102.56,1746
20020601|2002-04-02 07:00,2,102.55,102.56,102.53,102.54,12919
20020601|2002-04-02 07:30,2,102.54,102.56,102.53,102.56,11834
20020601|2002-04-02 08:00,2,102.55,102.56,102.54,102.55,13405
20020601|2002-04-02 08:30,2,102.55,102.57,102.54,102.56,8958
20020601|2002-04-02 09:00,2,102.57,102.59,102.56,102.58,20334
20020601|2002-04-02 09:30,2,102.58,102.59,102.57,102.58,8834
20020601|2002-04-02 10:00,2,102.58,102.59,102.58,102.59,3135
20020601|2002-04-02 10:30,2,102.59,102.62,102.58,102.62,6326
20020601|2002-04-03 00:00,3,102.64,102.65,102.61,102.63,11600
20020601|2002-04-03 00:30,3,102.63,102.63,102.61,102.62,5605
20020601|2002-04-03 01:00,3,102.62,102.63,102.61,102.61,15842
20020601|2002-04-03 01:30,3,102.62,102.64,102.62,102.63,24430
20020601|2002-04-03 02:00,3,102.63,102.64,102.62,102.63,8841
20020601|2002-04-03 02:30,3,102.63,102.64,102.61,102.63,25193
20020601|2002-04-03 03:00,3,102.63,102.65,102.63,102.63,27936
20020601|2002-04-03 03:30,3,102.63,102.64,102.63,102.64,7771
20020601|2002-04-03 04:00,3,102.64,102.65,102.64,102.65,4921
20020601|2002-04-03 04:30,3,102.65,102.65,102.63,102.63,10502
20020601|2002-04-03 05:00,3,102.63,102.64,102.63,102.64,4545
20020601|2002-04-03 05:30,3,102.64,102.65,102.63,102.64,3339
20020601|2002-04-03 06:00,3,102.64,102.65,102.63,102.63,3957
20020601|2002-04-03 06:30,3,102.63,102.65,102.63,102.64,12028
20020601|2002-04-03 07:00,3,102.64,102.64,102.63,102.64,5686
20020601|2002-04-03 07:30,3,102.64,102.65,102.63,102.64,13315
20020601|2002-04-03 08:00,3,102.65,102.66,102.64,102.64,15811
20020601|2002-04-03 08:30,3,102.64,102.65,102.63,102.64,10555
20020601|2002-04-03 09:00,3,102.64,102.69,102.63,102.68,41503
20020601|2002-04-03 09:30,3,102.68,102.73,102.68,102.71,33748
20020601|2002-04-03 10:00,3,102.72,102.72,102.7,102.71,9394
20020601|2002-04-03 10:30,3,102.71,102.72,102.7,102.72,4082
20020601|2002-04-04 00:00,4,102.73,102.73,102.7,102.71,12713
20020601|2002-04-04 00:30,4,102.7,102.72,102.69,102.71,13521
20020601|2002-04-04 01:00,4,102.71,102.73,102.7,102.72,11305
20020601|2002-04-04 01:30,4,102.72,102.73,102.71,102.71,8024
20020601|2002-04-04 02:00,4,102.71,102.72,102.69,102.69,11686
20020601|2002-04-04 02:30,4,102.69,102.71,102.69,102.7,17002
20020601|2002-04-04 03:00,4,102.7,102.72,102.7,102.71,8098
20020601|2002-04-04 03:30,4,102.71,102.73,102.71,102.72,16820
20020601|2002-04-04 04:00,4,102.72,102.74,102.72,102.73,26167
20020601|2002-04-04 04:30,4,102.73,102.76,102.73,102.73,27070
20020601|2002-04-04 05:00,4,102.74,102.75,102.73,102.74,5899
20020601|2002-04-04 05:30,4,102.74,102.75,102.73,102.74,9395
20020601|2002-04-04 06:00,4,102.73,102.75,102.73,102.73,15706
20020601|2002-04-04 06:30,4,102.73,102.74,102.71,102.74,48110
20020601|2002-04-04 07:00,4,102.74,102.78,102.73,102.78,26125
20020601|2002-04-04 07:30,4,102.78,102.81,102.78,102.8,80413
20020601|2002-04-04 08:00,4,102.8,102.81,102.78,102.8,23804
20020601|2002-04-04 08:30,4,102.8,102.8,102.78,102.79,24716
20020601|2002-04-04 09:00,4,102.79,102.79,102.76,102.76,16597
20020601|2002-04-04 09:30,4,102.76,102.78,102.76,102.77,10995
20020601|2002-04-04 10:00,4,102.76,102.79,102.76,102.79,16907
20020601|2002-04-04 10:30,4,102.78,102.8,102.77,102.78,5222
20020601|2002-04-05 00:00,5,102.78,102.78,102.76,102.76,3183
20020601|2002-04-05 00:30,5,102.76,102.77,102.74,102.75,14001
20020601|2002-04-05 01:00,5,102.74,102.75,102.73,102.75,11430
20020601|2002-04-05 01:30,5,102.75,102.76,102.74,102.75,8495
20020601|2002-04-05 02:00,5,102.75,102.76,102.74,102.75,9698
20020601|2002-04-05 02:30,5,102.75,102.75,102.74,102.74,4218
20020601|2002-04-05 03:00,5,102.74,102.76,102.74,102.76,6045
20020601|2002-04-05 03:30,5,102.75,102.77,102.74,102.77,12772
20020601|2002-04-05 04:00,5,102.77,102.79,102.77,102.78,13721
20020601|2002-04-05 04:30,5,102.78,102.78,102.77,102.77,1412
20020601|2002-04-05 05:00,5,102.78,102.78,102.76,102.76,4632
20020601|2002-04-05 05:30,5,102.76,102.77,102.76,102.77,932
20020601|2002-04-05 06:00,5,102.76,102.76,102.74,102.74,9024
20020601|2002-04-05 06:30,5,102.75,102.75,102.71,102.73,29040
20020601|2002-04-05 07:00,5,102.73,102.78,102.72,102.78,19262
20020601|2002-04-05 07:30,5,102.78,102.83,102.76,102.81,103135
20020601|2002-04-05 08:00,5,102.8,102.85,102.8,102.82,59879
20020601|2002-04-05 08:30,5,102.82,102.82,102.8,102.82,30436
20020601|2002-04-05 09:00,5,102.82,102.83,102.8,102.81,20101
20020601|2002-04-05 09:30,5,102.82,102.83,102.81,102.83,8692
20020601|2002-04-05 10:00,5,102.83,102.85,102.82,102.85,8285
20020601|2002-04-05 10:30,5,102.84,102.85,102.83,102.85,5421
20020601|2002-04-08 01:00,8,102.86,102.86,102.83,102.83,11327
20020601|2002-04-08 01:30,8,102.84,102.85,102.84,102.84,7446
20020601|2002-04-08 02:00,8,102.85,102.86,102.84,102.85,3686
20020601|2002-04-08 02:30,8,102.84,102.85,102.83,102.83,12189
20020601|2002-04-08 03:00,8,102.84,102.85,102.84,102.85,2514
20020601|2002-04-08 03:30,8,102.85,102.86,102.84,102.84,9803
20020601|2002-04-08 04:00,8,102.85,102.85,102.83,102.84,14893
20020601|2002-04-08 04:30,8,102.84,102.85,102.84,102.84,4568
20020601|2002-04-08 05:00,8,102.84,102.84,102.8,102.82,30293
20020601|2002-04-08 05:30,8,102.83,102.89,102.83,102.87,70852
20020601|2002-04-08 06:00,8,102.87,102.9,102.86,102.88,19351
20020601|2002-04-08 06:30,8,102.89,102.9,102.88,102.89,14431
20020601|2002-04-08 07:00,8,102.89,102.89,102.87,102.88,12250
20020601|2002-04-08 07:30,8,102.88,102.92,102.88,102.92,36455
20020601|2002-04-08 08:00,8,102.92,102.93,102.88,102.89,47744
20020601|2002-04-08 08:30,8,102.89,102.9,102.87,102.89,26942
20020601|2002-04-08 09:00,8,102.89,102.89,102.85,102.86,32378
20020601|2002-04-08 09:30,8,102.86,102.87,102.84,102.86,15768
20020601|2002-04-08 10:00,8,102.86,102.87,102.84,102.85,7412
20020601|2002-04-08 10:30,8,102.85,102.85,102.83,102.84,8900
20020601|2002-04-08 11:00,8,102.84,102.85,102.84,102.84,1473
20020601|2002-04-08 11:30,8,102.84,102.85,102.83,102.84,7096
20020601|2002-04-09 01:00,9,102.81,102.81,102.77,102.8,21394
20020601|2002-04-09 01:30,9,102.8,102.8,102.77,102.8,16818
20020601|2002-04-09 02:00,9,102.79,102.8,102.78,102.79,11617
20020601|2002-04-09 02:30,9,102.8,102.8,102.78,102.79,12296
20020601|2002-04-09 03:00,9,102.79,102.8,102.78,102.8,12375
20020601|2002-04-09 03:30,9,102.79,102.8,102.76,102.78,27256
20020601|2002-04-09 04:00,9,102.78,102.79,102.77,102.79,13022
20020601|2002-04-09 04:30,9,102.79,102.8,102.78,102.79,16939
20020601|2002-04-09 05:00,9,102.79,102.79,102.77,102.78,19160
20020601|2002-04-09 05:30,9,102.79,102.79,102.77,102.77,3543
20020601|2002-04-09 06:00,9,102.78,102.79,102.77,102.79,3598
20020601|2002-04-09 06:30,9,102.79,102.8,102.77,102.78,13001
20020601|2002-04-09 07:00,9,102.78,102.79,102.77,102.78,5206
20020601|2002-04-09 07:30,9,102.78,102.81,102.78,102.8,13982
20020601|2002-04-09 08:00,9,102.79,102.8,102.79,102.8,2045
20020601|2002-04-09 08:30,9,102.8,102.81,102.79,102.8,14635
20020601|2002-04-09 09:00,9,102.8,102.81,102.79,102.8,11589
20020601|2002-04-09 09:30,9,102.8,102.83,102.8,102.83,32166
20020601|2002-04-09 10:00,9,102.83,102.85,102.83,102.85,22603
20020601|2002-04-09 10:30,9,102.84,102.87,102.83,102.87,24680
20020601|2002-04-09 11:00,9,102.86,102.86,102.84,102.85,5033
20020601|2002-04-09 11:30,9,102.85,102.88,102.85,102.88,4148
20020601|2002-04-10 01:00,10,102.91,102.92,102.9,102.91,14808
20020601|2002-04-10 01:30,10,102.91,102.93,102.9,102.93,23848
20020601|2002-04-10 02:00,10,102.94,102.94,102.92,102.92,19868
20020601|2002-04-10 02:30,10,102.93,102.93,102.91,102.92,10758
20020601|2002-04-10 03:00,10,102.91,102.92,102.9,102.91,13410
20020601|2002-04-10 03:30,10,102.91,102.92,102.9,102.9,12417
20020601|2002-04-10 04:00,10,102.9,102.9,102.88,102.89,23322
20020601|2002-04-10 04:30,10,102.89,102.89,102.88,102.88,5436
20020601|2002-04-10 05:00,10,102.89,102.89,102.88,102.89,2245
20020601|2002-04-10 05:30,10,102.89,102.9,102.88,102.89,10358
20020601|2002-04-10 06:00,10,102.89,102.89,102.88,102.88,1375
20020601|2002-04-10 06:30,10,102.89,102.89,102.87,102.88,6357
20020601|2002-04-10 07:00,10,102.88,102.9,102.87,102.89,8464
20020601|2002-04-10 07:30,10,102.89,102.9,102.86,102.87,19830
20020601|2002-04-10 08:00,10,102.87,102.87,102.85,102.86,14662
20020601|2002-04-10 08:30,10,102.87,102.88,102.85,102.86,19014
20020601|2002-04-10 09:00,10,102.86,102.86,102.81,102.82,25963
20020601|2002-04-10 09:30,10,102.83,102.84,102.81,102.84,27047
20020601|2002-04-10 10:00,10,102.84,102.85,102.82,102.85,19737
20020601|2002-04-10 10:30,10,102.84,102.86,102.84,102.85,4556
20020601|2002-04-10 11:00,10,102.85,102.86,102.84,102.86,7423
20020601|2002-04-10 11:30,10,102.85,102.86,102.84,102.86,6316
20020601|2002-04-11 01:00,11,102.83,102.84,102.8,102.81,24351
20020601|2002-04-11 01:30,11,102.82,102.82,102.79,102.82,9131
20020601|2002-04-11 02:00,11,102.81,102.82,102.8,102.81,6077
20020601|2002-04-11 02:30,11,102.81,102.82,102.8,102.81,7305
20020601|2002-04-11 03:00,11,102.81,102.81,102.77,102.79,31510
20020601|2002-04-11 03:30,11,102.79,102.8,102.78,102.78,14871
20020601|2002-04-11 04:00,11,102.78,102.81,102.78,102.8,21703
20020601|2002-04-11 04:30,11,102.8,102.8,102.79,102.79,19875
20020601|2002-04-11 05:00,11,102.79,102.8,102.78,102.78,8791
20020601|2002-04-11 05:30,11,102.78,102.8,102.78,102.79,5515
20020601|2002-04-11 06:00,11,102.79,102.82,102.79,102.82,9319
20020601|2002-04-11 06:30,11,102.81,102.82,102.81,102.81,6074
20020601|2002-04-11 07:00,11,102.81,102.82,102.8,102.81,10131
20020601|2002-04-11 07:30,11,102.81,102.85,102.81,102.84,41516
20020601|2002-04-11 08:00,11,102.84,102.85,102.82,102.84,23970
20020601|2002-04-11 08:30,11,102.84,102.84,102.82,102.83,30445
20020601|2002-04-11 09:00,11,102.82,102.85,102.81,102.84,20218
20020601|2002-04-11 09:30,11,102.84,102.86,102.84,102.85,16646
20020601|2002-04-11 10:00,11,102.85,102.88,102.84,102.87,21059
20020601|2002-04-11 10:30,11,102.86,102.88,102.86,102.87,10298
20020601|2002-04-11 11:00,11,102.88,102.9,102.87,102.89,6513
20020601|2002-04-11 11:30,11,102.89,102.9,102.89,102.89,5053
20020601|2002-04-12 01:00,12,102.88,102.9,102.87,102.88,16638
20020601|2002-04-12 01:30,12,102.88,102.89,102.84,102.84,14875
20020601|2002-04-12 02:00,12,102.85,102.86,102.83,102.86,10570
20020601|2002-04-12 02:30,12,102.86,102.86,102.83,102.84,15316
20020601|2002-04-12 03:00,12,102.84,102.86,102.84,102.85,12131
20020601|2002-04-12 03:30,12,102.85,102.86,102.84,102.85,7386
20020601|2002-04-12 04:00,12,102.85,102.86,102.84,102.85,8861
20020601|2002-04-12 04:30,12,102.86,102.86,102.85,102.86,7395
20020601|2002-04-12 05:00,12,102.86,102.87,102.85,102.86,5196
20020601|2002-04-12 05:30,12,102.86,102.86,102.85,102.85,2591
20020601|2002-04-12 06:00,12,102.86,102.86,102.85,102.86,3786
20020601|2002-04-12 06:30,12,102.85,102.86,102.85,102.86,1108
20020601|2002-04-12 07:00,12,102.86,102.88,102.84,102.87,17854
20020601|2002-04-12 07:30,12,102.87,102.89,102.85,102.86,48477
20020601|2002-04-12 08:00,12,102.85,102.88,102.85,102.86,29700
20020601|2002-04-12 08:30,12,102.86,102.89,102.86,102.87,37066
20020601|2002-04-12 09:00,12,102.86,102.9,102.85,102.88,30612
20020601|2002-04-12 09:30,12,102.89,102.91,102.88,102.91,26034
20020601|2002-04-12 10:00,12,102.91,102.94,102.9,102.93,17901
20020601|2002-04-12 10:30,12,102.93,102.93,102.91,102.92,13044
20020601|2002-04-12 11:00,12,102.92,102.93,102.9,102.92,4959
20020601|2002-04-12 11:30,12,102.92,102.93,102.91,102.92,4481
20020601|2002-04-15 01:00,15,102.9,102.9,102.88,102.89,14784
20020601|2002-04-15 01:30,15,102.89,102.91,102.88,102.9,5870
20020601|2002-04-15 02:00,15,102.91,102.94,102.91,102.93,13481
20020601|2002-04-15 02:30,15,102.92,102.94,102.92,102.92,10605
20020601|2002-04-15 03:00,15,102.93,102.95,102.92,102.94,21423
20020601|2002-04-15 03:30,15,102.94,102.98,102.94,102.96,49732
20020601|2002-04-15 04:00,15,102.96,102.97,102.95,102.97,22225
20020601|2002-04-15 04:30,15,102.97,102.99,102.96,102.97,12364
20020601|2002-04-15 05:00,15,102.97,102.97,102.96,102.97,8252
20020601|2002-04-15 05:30,15,102.96,102.98,102.96,102.97,6196
20020601|2002-04-15 06:00,15,102.96,102.98,102.96,102.98,3957
20020601|2002-04-15 06:30,15,102.97,102.98,102.96,102.97,4116
20020601|2002-04-15 07:00,15,102.96,102.97,102.96,102.96,4964
20020601|2002-04-15 07:30,15,102.96,102.97,102.95,102.96,3354
20020601|2002-04-15 08:00,15,102.96,102.97,102.96,102.97,5113
20020601|2002-04-15 08:30,15,102.96,102.97,102.95,102.96,12723
20020601|2002-04-15 09:00,15,102.96,102.98,102.95,102.97,14012
20020601|2002-04-15 09:30,15,102.97,103.01,102.97,103,31666
20020601|2002-04-15 10:00,15,103,103.01,102.98,103,27165
20020601|2002-04-15 10:30,15,103,103.04,102.99,103.02,22386
20020601|2002-04-15 11:00,15,103.02,103.02,103,103.02,9070
20020601|2002-04-15 11:30,15,103.01,103.04,103.01,103.03,8586
20020601|2002-04-16 01:00,16,103,103,102.96,102.96,19948
20020601|2002-04-16 01:30,16,102.97,102.99,102.97,102.97,12562
20020601|2002-04-16 02:00,16,102.97,102.97,102.95,102.97,22815
20020601|2002-04-16 02:30,16,102.97,102.97,102.95,102.96,4051
20020601|2002-04-16 03:00,16,102.96,102.97,102.95,102.95,14500
20020601|2002-04-16 03:30,16,102.95,102.97,102.95,102.96,5757
20020601|2002-04-16 04:00,16,102.96,102.96,102.94,102.96,16233
20020601|2002-04-16 04:30,16,102.96,102.96,102.92,102.94,22038
20020601|2002-04-16 05:00,16,102.93,102.95,102.9,102.92,38964
20020601|2002-04-16 05:30,16,102.92,102.92,102.89,102.9,31031
20020601|2002-04-16 06:00,16,102.9,102.92,102.9,102.9,11145
20020601|2002-04-16 06:30,16,102.91,102.91,102.89,102.91,13619
20020601|2002-04-16 07:00,16,102.91,102.93,102.9,102.93,9280
20020601|2002-04-16 07:30,16,102.93,102.94,102.89,102.92,53926
20020601|2002-04-16 08:00,16,102.92,102.92,102.8,102.84,99710
20020601|2002-04-16 08:30,16,102.84,102.84,102.8,102.82,51059
20020601|2002-04-16 09:00,16,102.81,102.84,102.81,102.82,25145
20020601|2002-04-16 09:30,16,102.83,102.84,102.82,102.82,17931
20020601|2002-04-16 10:00,16,102.82,102.84,102.81,102.83,15140
20020601|2002-04-16 10:30,16,102.83,102.85,102.83,102.84,8873
20020601|2002-04-16 11:00,16,102.84,102.84,102.83,102.84,6192
20020601|2002-04-16 11:30,16,102.85,102.85,102.83,102.83,3324
20020601|2002-04-17 01:00,17,102.85,102.88,102.85,102.87,21355
20020601|2002-04-17 01:30,17,102.86,102.88,102.85,102.86,13800
20020601|2002-04-17 02:00,17,102.86,102.86,102.83,102.85,14631
20020601|2002-04-17 02:30,17,102.85,102.86,102.83,102.86,16155
20020601|2002-04-17 03:00,17,102.86,102.86,102.85,102.86,1891
20020601|2002-04-17 03:30,17,102.85,102.86,102.83,102.83,14167
20020601|2002-04-17 04:00,17,102.83,102.84,102.82,102.82,16351
20020601|2002-04-17 04:30,17,102.83,102.84,102.82,102.83,19077
20020601|2002-04-17 05:00,17,102.83,102.85,102.83,102.84,14788
20020601|2002-04-17 05:30,17,102.84,102.85,102.83,102.84,6160
20020601|2002-04-17 06:00,17,102.84,102.85,102.82,102.84,10648
20020601|2002-04-17 06:30,17,102.83,102.84,102.82,102.83,8484
20020601|2002-04-17 07:00,17,102.83,102.84,102.83,102.84,6964
20020601|2002-04-17 07:30,17,102.85,102.86,102.83,102.83,15153
20020601|2002-04-17 08:00,17,102.84,102.85,102.81,102.83,24110
20020601|2002-04-17 08:30,17,102.83,102.87,102.83,102.86,26054
20020601|2002-04-17 09:00,17,102.87,102.94,102.83,102.93,113881
20020601|2002-04-17 09:30,17,102.94,102.94,102.91,102.91,60350
20020601|2002-04-17 10:00,17,102.91,102.92,102.89,102.91,22379
20020601|2002-04-17 10:30,17,102.91,102.91,102.89,102.9,14522
20020601|2002-04-17 11:00,17,102.91,102.93,102.9,102.91,4501
20020601|2002-04-17 11:30,17,102.91,102.92,102.9,102.91,5350
20020601|2002-04-18 01:00,18,102.92,102.92,102.88,102.91,23540
20020601|2002-04-18 01:30,18,102.91,102.93,102.9,102.93,14756
20020601|2002-04-18 02:00,18,102.93,102.93,102.88,102.88,29685
20020601|2002-04-18 02:30,18,102.87,102.89,102.85,102.87,34436
20020601|2002-04-18 03:00,18,102.86,102.88,102.85,102.86,13624
20020601|2002-04-18 03:30,18,102.87,102.88,102.87,102.88,2696
20020601|2002-04-18 04:00,18,102.87,102.89,102.86,102.88,17825
20020601|2002-04-18 04:30,18,102.88,102.89,102.88,102.89,7118
20020601|2002-04-18 05:00,18,102.89,102.9,102.88,102.89,7331
20020601|2002-04-18 05:30,18,102.9,102.91,102.89,102.9,10162
20020601|2002-04-18 06:00,18,102.9,102.91,102.89,102.9,4363
20020601|2002-04-18 06:30,18,102.9,102.91,102.89,102.9,3610
20020601|2002-04-18 07:00,18,102.9,102.92,102.89,102.92,11766
20020601|2002-04-18 07:30,18,102.93,102.93,102.9,102.92,33279
20020601|2002-04-18 08:00,18,102.92,102.94,102.91,102.92,43732
20020601|2002-04-18 08:30,18,102.93,102.93,102.89,102.91,47482
20020601|2002-04-18 09:00,18,102.92,102.93,102.91,102.92,27304
20020601|2002-04-18 09:30,18,102.92,102.92,102.89,102.89,31531
20020601|2002-04-18 10:00,18,102.9,102.91,102.89,102.9,19027
20020601|2002-04-18 10:30,18,102.91,102.99,102.9,102.96,53265
20020601|2002-04-18 11:00,18,102.96,103.2,102.94,102.98,186664
20020601|2002-04-18 11:30,18,102.97,103.02,102.97,102.99,57260
20020601|2002-04-19 01:00,19,102.96,102.97,102.94,102.96,19457
20020601|2002-04-19 01:30,19,102.96,102.97,102.94,102.94,27214
20020601|2002-04-19 02:00,19,102.94,102.94,102.89,102.89,30948
20020601|2002-04-19 02:30,19,102.89,102.92,102.89,102.92,11871
20020601|2002-04-19 03:00,19,102.91,102.92,102.9,102.92,10572
20020601|2002-04-19 03:30,19,102.91,102.93,102.91,102.93,7228
20020601|2002-04-19 04:00,19,102.92,102.93,102.91,102.92,8882
20020601|2002-04-19 04:30,19,102.93,102.94,102.92,102.93,8904
20020601|2002-04-19 05:00,19,102.93,102.94,102.92,102.92,8239
20020601|2002-04-19 05:30,19,102.92,102.93,102.91,102.92,6869
20020601|2002-04-19 06:00,19,102.91,102.92,102.9,102.9,9597
20020601|2002-04-19 06:30,19,102.9,102.91,102.9,102.9,2456
20020601|2002-04-19 07:00,19,102.9,102.9,102.88,102.89,24392
20020601|2002-04-19 07:30,19,102.89,102.89,102.87,102.89,21866
20020601|2002-04-19 08:00,19,102.89,102.89,102.88,102.88,15227
20020601|2002-04-19 08:30,19,102.88,102.91,102.88,102.91,15884
20020601|2002-04-19 09:00,19,102.91,102.92,102.9,102.91,15853
20020601|2002-04-19 09:30,19,102.9,102.92,102.89,102.92,8932
20020601|2002-04-19 10:00,19,102.92,102.93,102.91,102.92,14582
20020601|2002-04-19 10:30,19,102.91,102.92,102.9,102.91,5674
20020601|2002-04-19 11:00,19,102.91,102.92,102.91,102.91,2980
20020601|2002-04-19 11:30,19,102.91,102.91,102.9,102.9,2667
20020601|2002-04-22 01:00,22,102.89,102.92,102.89,102.91,6813
20020601|2002-04-22 01:30,22,102.91,102.92,102.91,102.92,8783
20020601|2002-04-22 02:00,22,102.92,102.96,102.92,102.94,16933
20020601|2002-04-22 02:30,22,102.94,102.98,102.94,102.97,23495
20020601|2002-04-22 03:00,22,102.97,102.97,102.96,102.97,6716
20020601|2002-04-22 03:30,22,102.96,102.98,102.96,102.97,10929
20020601|2002-04-22 04:00,22,102.97,102.98,102.96,102.96,11770
20020601|2002-04-22 04:30,22,102.96,102.97,102.96,102.96,1854
20020601|2002-04-22 05:00,22,102.96,102.97,102.95,102.95,5706
20020601|2002-04-22 05:30,22,102.95,102.95,102.94,102.95,16812
20020601|2002-04-22 06:00,22,102.95,102.96,102.94,102.96,7966
20020601|2002-04-22 06:30,22,102.95,102.97,102.95,102.97,2264
20020601|2002-04-22 07:00,22,102.96,102.97,102.96,102.96,12114
20020601|2002-04-22 07:30,22,102.95,102.97,102.95,102.97,5125
20020601|2002-04-22 08:00,22,102.97,102.99,102.97,102.98,14521
20020601|2002-04-22 08:30,22,102.98,102.99,102.97,102.99,15563
20020601|2002-04-22 09:00,22,102.98,103.02,102.98,103.01,33690
20020601|2002-04-22 09:30,22,103.01,103.02,102.99,103,15848
20020601|2002-04-22 10:00,22,103,103.02,103,103,10416
20020601|2002-04-22 10:30,22,103,103.02,103,103.02,6432
20020601|2002-04-22 11:00,22,103.02,103.02,103.01,103.01,3774
20020601|2002-04-22 11:30,22,103.01,103.01,103.01,103.01,2607
20020601|2002-04-23 01:00,23,103,103,102.98,103,11147
20020601|2002-04-23 01:30,23,102.99,103.03,102.98,103.03,17615
20020601|2002-04-23 02:00,23,103.03,103.06,103.03,103.04,45012
20020601|2002-04-23 02:30,23,103.04,103.05,103.03,103.04,22000
20020601|2002-04-23 03:00,23,103.04,103.06,103.04,103.06,21535
20020601|2002-04-23 03:30,23,103.05,103.06,103.04,103.04,16642
20020601|2002-04-23 04:00,23,103.03,103.05,103.02,103.03,21732
20020601|2002-04-23 04:30,23,103.03,103.04,103.02,103.02,16231
20020601|2002-04-23 05:00,23,103.02,103.02,102.99,103.01,22548
20020601|2002-04-23 05:30,23,103,103.01,103,103,6355
20020601|2002-04-23 06:00,23,103,103.02,103,103.01,8726
20020601|2002-04-23 06:30,23,103.01,103.02,103,103.02,6088
20020601|2002-04-23 07:00,23,103.01,103.03,103.01,103.02,3778
20020601|2002-04-23 07:30,23,103.02,103.04,103.01,103.03,20985
20020601|2002-04-23 08:00,23,103.03,103.03,103,103.01,11496
20020601|2002-04-23 08:30,23,103.01,103.03,102.98,102.98,34016
20020601|2002-04-23 09:00,23,102.98,103.01,102.98,103,21843
20020601|2002-04-23 09:30,23,103,103,102.97,102.98,28250
20020601|2002-04-23 10:00,23,102.98,102.98,102.96,102.98,22973
20020601|2002-04-23 10:30,23,102.97,102.98,102.95,102.96,15354
20020601|2002-04-23 11:00,23,102.96,102.96,102.95,102.96,4846
20020601|2002-04-23 11:30,23,102.96,102.97,102.96,102.97,5036
20020601|2002-04-24 01:00,24,102.95,102.97,102.94,102.95,9470
20020601|2002-04-24 01:30,24,102.96,102.98,102.95,102.97,10978
20020601|2002-04-24 02:00,24,102.97,102.99,102.97,102.98,22861
20020601|2002-04-24 02:30,24,102.98,102.99,102.97,102.98,13540
20020601|2002-04-24 03:00,24,102.98,103,102.98,102.99,7214
20020601|2002-04-24 03:30,24,102.99,102.99,102.98,102.98,8226
20020601|2002-04-24 04:00,24,102.98,102.98,102.97,102.98,13884
20020601|2002-04-24 04:30,24,102.99,103,102.98,103,25541
20020601|2002-04-24 05:00,24,103,103,102.98,102.99,12949
20020601|2002-04-24 05:30,24,102.99,103,102.98,102.99,4566
20020601|2002-04-24 06:00,24,102.99,103,102.98,102.99,6739
20020601|2002-04-24 06:30,24,103,103.01,102.99,103,19574
20020601|2002-04-24 07:00,24,103,103.03,102.98,103.02,18978
20020601|2002-04-24 07:30,24,103.02,103.05,103,103.05,48124
20020601|2002-04-24 08:00,24,103.05,103.06,103.04,103.05,44817
20020601|2002-04-24 08:30,24,103.05,103.06,103.04,103.05,14993
20020601|2002-04-24 09:00,24,103.05,103.07,103.04,103.05,28313
20020601|2002-04-24 09:30,24,103.05,103.05,103.03,103.04,18674
20020601|2002-04-24 10:00,24,103.04,103.05,103.03,103.05,20094
20020601|2002-04-24 10:30,24,103.05,103.05,103.03,103.03,4598
20020601|2002-04-24 11:00,24,103.04,103.04,103.03,103.04,1915
20020601|2002-04-24 11:30,24,103.04,103.06,103.04,103.05,5279
20020601|2002-04-25 01:00,25,103.1,103.13,103.1,103.11,31918
20020601|2002-04-25 01:30,25,103.12,103.13,103.1,103.1,15051
20020601|2002-04-25 02:00,25,103.1,103.11,103.09,103.1,19411
20020601|2002-04-25 02:30,25,103.1,103.14,103.09,103.14,29999
20020601|2002-04-25 03:00,25,103.14,103.18,103.13,103.17,94983
20020601|2002-04-25 03:30,25,103.16,103.17,103.14,103.16,21084
20020601|2002-04-25 04:00,25,103.16,103.2,103.16,103.19,40535
20020601|2002-04-25 04:30,25,103.19,103.21,103.18,103.18,47195
20020601|2002-04-25 05:00,25,103.19,103.19,103.17,103.17,16802
20020601|2002-04-25 05:30,25,103.17,103.19,103.17,103.18,6923
20020601|2002-04-25 06:00,25,103.17,103.2,103.17,103.18,7981
20020601|2002-04-25 06:30,25,103.18,103.19,103.17,103.18,5406
20020601|2002-04-25 07:00,25,103.17,103.19,103.17,103.17,12359
20020601|2002-04-25 07:30,25,103.18,103.2,103.15,103.17,42351
20020601|2002-04-25 08:00,25,103.17,103.18,103.15,103.16,21394
20020601|2002-04-25 08:30,25,103.16,103.2,103.15,103.19,24623
20020601|2002-04-25 09:00,25,103.18,103.2,103.14,103.15,42582
20020601|2002-04-25 09:30,25,103.15,103.17,103.13,103.15,18088
20020601|2002-04-25 10:00,25,103.16,103.17,103.14,103.15,13170
20020601|2002-04-25 10:30,25,103.14,103.34,103.14,103.17,58275
20020601|2002-04-25 11:00,25,103.17,103.19,103.17,103.18,8265
20020601|2002-04-25 11:30,25,103.19,103.19,103.18,103.19,7312
20020601|2002-04-26 01:00,26,103.19,103.19,103.15,103.16,13540
20020601|2002-04-26 01:30,26,103.17,103.18,103.14,103.14,24171
20020601|2002-04-26 02:00,26,103.14,103.16,103.14,103.15,14054
20020601|2002-04-26 02:30,26,103.14,103.15,103.12,103.12,24010
20020601|2002-04-26 03:00,26,103.13,103.14,103.11,103.14,28678
20020601|2002-04-26 03:30,26,103.14,103.16,103.14,103.15,15152
20020601|2002-04-26 04:00,26,103.15,103.15,103.13,103.14,4448
20020601|2002-04-26 04:30,26,103.14,103.15,103.13,103.15,4983
20020601|2002-04-26 05:00,26,103.14,103.16,103.14,103.14,16676
20020601|2002-04-26 05:30,26,103.14,103.15,103.13,103.15,3508
20020601|2002-04-26 06:00,26,103.15,103.16,103.14,103.15,9421
20020601|2002-04-26 06:30,26,103.15,103.16,103.14,103.14,9056
20020601|2002-04-26 07:00,26,103.14,103.17,103.12,103.13,30435
20020601|2002-04-26 07:30,26,103.14,103.15,103.1,103.12,55677
20020601|2002-04-26 08:00,26,103.13,103.13,103.1,103.1,25357
20020601|2002-04-26 08:30,26,103.11,103.14,103.11,103.13,32299
20020601|2002-04-26 09:00,26,103.14,103.17,103.12,103.16,39509
20020601|2002-04-26 09:30,26,103.16,103.2,103.16,103.2,30857
20020601|2002-04-26 10:00,26,103.19,103.22,103.19,103.19,34215
20020601|2002-04-26 10:30,26,103.19,103.2,103.18,103.19,6246
20020601|2002-04-26 11:00,26,103.18,103.22,103.18,103.22,9598
20020601|2002-04-26 11:30,26,103.22,103.23,103.21,103.21,3743
20020601|2002-04-29 01:00,29,103.23,103.24,103.21,103.21,9961
20020601|2002-04-29 01:30,29,103.21,103.22,103.19,103.19,14140
20020601|2002-04-29 02:00,29,103.2,103.21,103.17,103.18,21599
20020601|2002-04-29 02:30,29,103.18,103.19,103.17,103.18,11210
20020601|2002-04-29 03:00,29,103.18,103.19,103.16,103.16,8482
20020601|2002-04-29 03:30,29,103.17,103.17,103.15,103.17,13215
20020601|2002-04-29 04:00,29,103.17,103.17,103.15,103.16,7397
20020601|2002-04-29 04:30,29,103.17,103.18,103.16,103.16,8801
20020601|2002-04-29 05:00,29,103.17,103.17,103.16,103.16,2783
20020601|2002-04-29 05:30,29,103.16,103.17,103.13,103.13,15652
20020601|2002-04-29 06:00,29,103.13,103.15,103.13,103.13,4516
20020601|2002-04-29 06:30,29,103.14,103.14,103.12,103.14,9976
20020601|2002-04-29 07:00,29,103.13,103.15,103.13,103.14,2963
20020601|2002-04-29 07:30,29,103.14,103.15,103.14,103.15,4075
20020601|2002-04-29 08:00,29,103.15,103.15,103.13,103.14,11471
20020601|2002-04-29 08:30,29,103.13,103.16,103.1,103.11,27188
20020601|2002-04-29 09:00,29,103.12,103.15,103.11,103.14,22713
20020601|2002-04-29 09:30,29,103.14,103.15,103.12,103.13,10232
20020601|2002-04-29 10:00,29,103.12,103.14,103.11,103.13,15040
20020601|2002-04-29 10:30,29,103.13,103.15,103.12,103.12,12473
20020601|2002-04-29 11:00,29,103.13,103.13,103.12,103.13,780
20020601|2002-04-29 11:30,29,103.12,103.14,103.12,103.13,2658
20020601|2002-04-30 01:00,30,103.12,103.16,103.12,103.16,9519
20020601|2002-04-30 01:30,30,103.15,103.18,103.14,103.17,15548
20020601|2002-04-30 02:00,30,103.16,103.17,103.15,103.15,15229
20020601|2002-04-30 02:30,30,103.16,103.17,103.15,103.17,10484
20020601|2002-04-30 03:00,30,103.16,103.18,103.15,103.17,14531
20020601|2002-04-30 03:30,30,103.17,103.18,103.16,103.16,14736
20020601|2002-04-30 04:00,30,103.17,103.17,103.15,103.16,8751
20020601|2002-04-30 04:30,30,103.15,103.16,103.14,103.14,8142
20020601|2002-04-30 05:00,30,103.14,103.17,103.14,103.17,8713
20020601|2002-04-30 05:30,30,103.17,103.17,103.14,103.14,9562
20020601|2002-04-30 06:00,30,103.15,103.16,103.15,103.15,5748
20020601|2002-04-30 06:30,30,103.15,103.16,103.15,103.16,4906
20020601|2002-04-30 07:00,30,103.15,103.16,103.14,103.15,6452
20020601|2002-04-30 07:30,30,103.15,103.19,103.15,103.17,54689
20020601|2002-04-30 08:00,30,103.17,103.18,103.15,103.17,14214
20020601|2002-04-30 08:30,30,103.18,103.18,103.16,103.16,16720
20020601|2002-04-30 09:00,30,103.16,103.17,103.11,103.13,47515
20020601|2002-04-30 09:30,30,103.13,103.14,103.12,103.13,18581
20020601|2002-04-30 10:00,30,103.13,103.14,103.12,103.13,16557
20020601|2002-04-30 10:30,30,103.13,103.14,103.12,103.12,12610
20020601|2002-04-30 11:00,30,103.13,103.13,103.13,103.13,2301
20020601|2002-04-30 11:30,30,103.14,103.15,103.12,103.14,8885
20020601|2002-05-02 01:00,2,103.2,103.2,103.17,103.18,13850
20020601|2002-05-02 01:30,2,103.17,103.2,103.17,103.18,20691
20020601|2002-05-02 02:00,2,103.18,103.19,103.17,103.17,12658
20020601|2002-05-02 02:30,2,103.17,103.18,103.15,103.16,11571
20020601|2002-05-02 03:00,2,103.15,103.16,103.14,103.15,14489
20020601|2002-05-02 03:30,2,103.15,103.16,103.14,103.16,14194
20020601|2002-05-02 04:00,2,103.15,103.16,103.14,103.15,7992
20020601|2002-05-02 04:30,2,103.15,103.17,103.15,103.16,28172
20020601|2002-05-02 05:00,2,103.15,103.17,103.15,103.16,4342
20020601|2002-05-02 05:30,2,103.15,103.16,103.15,103.16,11110
20020601|2002-05-02 06:00,2,103.16,103.16,103.12,103.14,13589
20020601|2002-05-02 06:30,2,103.13,103.14,103.11,103.12,23310
20020601|2002-05-02 07:00,2,103.12,103.14,103.12,103.13,14412
20020601|2002-05-02 07:30,2,103.13,103.14,102.98,103.02,147125
20020601|2002-05-02 08:00,2,103.02,103.03,102.98,102.99,63391
20020601|2002-05-02 08:30,2,103,103.01,102.97,102.98,54410
20020601|2002-05-02 09:00,2,102.98,103.01,102.96,103,23729
20020601|2002-05-02 09:30,2,103,103,102.98,102.98,14399
20020601|2002-05-02 10:00,2,102.98,103,102.98,102.99,18673
20020601|2002-05-02 10:30,2,102.99,102.99,102.93,102.95,31194
20020601|2002-05-02 11:00,2,102.96,102.98,102.96,102.97,7510
20020601|2002-05-02 11:30,2,102.97,102.98,102.96,102.97,5978
20020601|2002-05-03 01:00,3,102.98,102.99,102.96,102.99,11826
20020601|2002-05-03 01:30,3,102.98,102.99,102.93,102.95,26439
20020601|2002-05-03 02:00,3,102.95,102.97,102.94,102.95,39686
20020601|2002-05-03 02:30,3,102.95,102.96,102.93,102.95,25419
20020601|2002-05-03 03:00,3,102.95,102.97,102.94,102.95,15404
20020601|2002-05-03 03:30,3,102.96,102.97,102.94,102.96,21046
20020601|2002-05-03 04:00,3,102.96,102.98,102.96,102.97,15527
20020601|2002-05-03 04:30,3,102.96,102.98,102.96,102.98,10146
20020601|2002-05-03 05:00,3,102.97,102.98,102.96,102.98,8842
20020601|2002-05-03 05:30,3,102.98,102.99,102.97,102.98,10606
20020601|2002-05-03 06:00,3,102.98,102.98,102.97,102.98,2508
20020601|2002-05-03 06:30,3,102.98,102.99,102.98,102.98,3859
20020601|2002-05-03 07:00,3,102.98,103.05,102.97,103.03,19711
20020601|2002-05-03 07:30,3,103.03,103.04,102.98,103.01,85549
20020601|2002-05-03 08:00,3,103.01,103.04,103.01,103.02,41510
20020601|2002-05-03 08:30,3,103.02,103.05,103.01,103.04,26112
20020601|2002-05-03 09:00,3,103.03,103.09,103.03,103.05,80508
20020601|2002-05-03 09:30,3,103.06,103.07,103.04,103.07,23170
20020601|2002-05-03 10:00,3,103.07,103.09,103.07,103.07,30858
20020601|2002-05-03 10:30,3,103.08,103.09,103.07,103.08,8406
20020601|2002-05-03 11:00,3,103.09,103.11,103.09,103.11,9459
20020601|2002-05-03 11:30,3,103.1,103.14,103.09,103.12,14033
20020601|2002-05-06 01:00,6,103.12,103.12,103.09,103.09,7639
20020601|2002-05-06 01:30,6,103.1,103.12,103.1,103.12,6761
20020601|2002-05-06 02:00,6,103.12,103.12,103.09,103.1,10388
20020601|2002-05-06 02:30,6,103.09,103.1,103.08,103.1,7467
20020601|2002-05-06 03:00,6,103.09,103.1,103.07,103.08,8663
20020601|2002-05-06 03:30,6,103.08,103.09,103.07,103.09,4241
20020601|2002-05-06 04:00,6,103.08,103.09,103.07,103.08,3135
20020601|2002-05-06 04:30,6,103.07,103.08,103.06,103.07,5780
20020601|2002-05-06 05:00,6,103.07,103.09,103.06,103.07,4155
20020601|2002-05-06 05:30,6,103.07,103.09,103.07,103.08,902
20020601|2002-05-06 06:00,6,103.07,103.08,103.07,103.07,200
20020601|2002-05-06 06:30,6,103.08,103.08,103.07,103.08,460
20020601|2002-05-06 07:00,6,103.08,103.08,103.07,103.07,579
20020601|2002-05-06 07:30,6,103.07,103.08,103.07,103.08,744
20020601|2002-05-06 08:00,6,103.08,103.08,103.07,103.07,817
20020601|2002-05-06 08:30,6,103.08,103.09,103.07,103.08,11862
20020601|2002-05-06 09:00,6,103.08,103.1,103.07,103.08,7552
20020601|2002-05-06 09:30,6,103.08,103.09,103.07,103.09,4271
20020601|2002-05-06 10:00,6,103.08,103.09,103.07,103.09,1333
20020601|2002-05-06 10:30,6,103.09,103.09,103.08,103.09,860
20020601|2002-05-06 11:00,6,103.09,103.1,103.09,103.09,1512
20020601|2002-05-06 11:30,6,103.09,103.11,103.08,103.09,6812
20020601|2002-05-07 01:00,7,103.12,103.16,103.12,103.15,34156
20020601|2002-05-07 01:30,7,103.15,103.19,103.14,103.18,30799
20020601|2002-05-07 02:00,7,103.18,103.2,103.17,103.17,23146
20020601|2002-05-07 02:30,7,103.17,103.18,103.16,103.17,22649
20020601|2002-05-07 03:00,7,103.17,103.18,103.16,103.17,9161
20020601|2002-05-07 03:30,7,103.17,103.18,103.17,103.18,6582
20020601|2002-05-07 04:00,7,103.17,103.18,103.16,103.18,8846
20020601|2002-05-07 04:30,7,103.18,103.19,103.17,103.18,12141
20020601|2002-05-07 05:00,7,103.18,103.19,103.17,103.18,6712
20020601|2002-05-07 05:30,7,103.19,103.19,103.17,103.18,11951
20020601|2002-05-07 06:00,7,103.17,103.18,103.17,103.17,1704
20020601|2002-05-07 06:30,7,103.17,103.17,103.15,103.16,9317
20020601|2002-05-07 07:00,7,103.15,103.18,103.15,103.16,12584
20020601|2002-05-07 07:30,7,103.16,103.17,103.11,103.12,40308
20020601|2002-05-07 08:00,7,103.12,103.12,103.1,103.11,23624
20020601|2002-05-07 08:30,7,103.11,103.13,103.09,103.13,38169
20020601|2002-05-07 09:00,7,103.13,103.15,103.11,103.13,26937
20020601|2002-05-07 09:30,7,103.13,103.14,103.12,103.13,12301
20020601|2002-05-07 10:00,7,103.13,103.13,103.11,103.13,9378
20020601|2002-05-07 10:30,7,103.13,103.15,103.13,103.14,11672
20020601|2002-05-07 11:00,7,103.13,103.14,103.11,103.12,7269
20020601|2002-05-07 11:30,7,103.12,103.14,103.11,103.13,3229
20020601|2002-05-08 01:00,8,103.14,103.14,103.1,103.12,18627
20020601|2002-05-08 01:30,8,103.12,103.12,103.05,103.05,35793
20020601|2002-05-08 02:00,8,103.05,103.08,103.05,103.08,24353
20020601|2002-05-08 02:30,8,103.08,103.08,103.06,103.07,16643
20020601|2002-05-08 03:00,8,103.07,103.08,103.05,103.07,17803
20020601|2002-05-08 03:30,8,103.07,103.09,103.07,103.08,18253
20020601|2002-05-08 04:00,8,103.07,103.09,103.07,103.07,23098
20020601|2002-05-08 04:30,8,103.07,103.1,103.07,103.09,17165
20020601|2002-05-08 05:00,8,103.09,103.1,103.07,103.08,23052
20020601|2002-05-08 05:30,8,103.09,103.09,103.07,103.08,4563
20020601|2002-05-08 06:00,8,103.08,103.09,103.07,103.08,8289
20020601|2002-05-08 06:30,8,103.08,103.09,103.08,103.08,3439
20020601|2002-05-08 07:00,8,103.08,103.09,103.07,103.07,8975
20020601|2002-05-08 07:30,8,103.08,103.08,103.03,103.04,46882
20020601|2002-05-08 08:00,8,103.05,103.06,103.03,103.04,20150
20020601|2002-05-08 08:30,8,103.04,103.05,103.02,103.04,28555
20020601|2002-05-08 09:00,8,103.04,103.05,103.03,103.04,11573
20020601|2002-05-08 09:30,8,103.04,103.04,103.02,103.03,14201
20020601|2002-05-08 10:00,8,103.04,103.05,103.03,103.03,6971
20020601|2002-05-08 10:30,8,103.02,103.02,103.02,103.02,25551
20020601|2002-05-08 11:00,8,103.02,103.02,103.01,103.01,10662
20020601|2002-05-08 11:30,8,103.01,103.01,102.99,103.01,10231
20020601|2002-05-09 01:00,9,102.94,102.95,102.9,102.92,35484
20020601|2002-05-09 01:30,9,102.92,102.96,102.91,102.94,18557
20020601|2002-05-09 02:00,9,102.95,102.96,102.93,102.94,14687
20020601|2002-05-09 02:30,9,102.94,102.95,102.92,102.94,14781
20020601|2002-05-09 03:00,9,102.94,102.94,102.92,102.92,20623
20020601|2002-05-09 03:30,9,102.93,102.95,102.93,102.94,12283
20020601|2002-05-09 04:00,9,102.94,102.95,102.93,102.95,7381
20020601|2002-05-09 04:30,9,102.95,102.95,102.94,102.95,9606
20020601|2002-05-09 05:00,9,102.95,102.96,102.94,102.95,3511
20020601|2002-05-09 05:30,9,102.94,102.95,102.93,102.94,5262
20020601|2002-05-09 06:00,9,102.94,102.96,102.93,102.94,5165
20020601|2002-05-09 06:30,9,102.95,102.95,102.93,102.93,8221
20020601|2002-05-09 07:00,9,102.93,102.95,102.93,102.93,6152
20020601|2002-05-09 07:30,9,102.94,102.96,102.93,102.94,17021
20020601|2002-05-09 08:00,9,102.94,102.95,102.91,102.94,27944
20020601|2002-05-09 08:30,9,102.95,102.95,102.9,102.91,21554
20020601|2002-05-09 09:00,9,102.91,102.95,102.9,102.94,21704
20020601|2002-05-09 09:30,9,102.94,102.96,102.94,102.95,6513
20020601|2002-05-09 10:00,9,102.95,102.96,102.94,102.94,8638
20020601|2002-05-09 10:30,9,102.95,102.97,102.94,102.96,7900
20020601|2002-05-09 11:00,9,102.97,103,102.95,102.98,29876
20020601|2002-05-09 11:30,9,102.98,102.99,102.94,102.95,6701
20020601|2002-05-10 01:00,10,102.97,102.98,102.94,102.94,17369
20020601|2002-05-10 01:30,10,102.95,102.96,102.94,102.94,6417
20020601|2002-05-10 02:00,10,102.94,102.97,102.94,102.96,16724
20020601|2002-05-10 02:30,10,102.96,102.98,102.96,102.97,11815
20020601|2002-05-10 03:00,10,102.97,102.98,102.96,102.97,5978
20020601|2002-05-10 03:30,10,102.97,102.99,102.97,102.97,7826
20020601|2002-05-10 04:00,10,102.97,102.98,102.95,102.95,9507
20020601|2002-05-10 04:30,10,102.95,102.97,102.95,102.95,13793
20020601|2002-05-10 05:00,10,102.95,102.96,102.94,102.96,2820
20020601|2002-05-10 05:30,10,102.96,102.96,102.94,102.95,8192
20020601|2002-05-10 06:00,10,102.95,102.95,102.92,102.93,12695
20020601|2002-05-10 06:30,10,102.93,102.93,102.88,102.89,27082
20020601|2002-05-10 07:00,10,102.89,102.9,102.84,102.88,45005
20020601|2002-05-10 07:30,10,102.88,102.89,102.84,102.88,59824
20020601|2002-05-10 08:00,10,102.88,102.9,102.87,102.87,23584
20020601|2002-05-10 08:30,10,102.88,102.89,102.86,102.88,25078
20020601|2002-05-10 09:00,10,102.89,102.9,102.88,102.89,18174
20020601|2002-05-10 09:30,10,102.89,102.91,102.88,102.9,19412
20020601|2002-05-10 10:00,10,102.9,102.91,102.89,102.91,6159
20020601|2002-05-10 10:30,10,102.91,102.92,102.9,102.91,9956
20020601|2002-05-10 11:00,10,102.91,102.93,102.91,102.93,6293
20020601|2002-05-10 11:30,10,102.93,102.94,102.92,102.92,5097
20020601|2002-05-13 01:00,13,102.96,102.96,102.94,102.94,15453
20020601|2002-05-13 01:30,13,102.93,102.94,102.91,102.94,10197
20020601|2002-05-13 02:00,13,102.93,102.95,102.93,102.94,10021
20020601|2002-05-13 02:30,13,102.95,102.95,102.93,102.94,9680
20020601|2002-05-13 03:00,13,102.94,102.94,102.91,102.92,18055
20020601|2002-05-13 03:30,13,102.92,102.92,102.9,102.91,15455
20020601|2002-05-13 04:00,13,102.91,102.91,102.87,102.88,25765
20020601|2002-05-13 04:30,13,102.88,102.9,102.88,102.88,27533
20020601|2002-05-13 05:00,13,102.88,102.89,102.87,102.89,16619
20020601|2002-05-13 05:30,13,102.88,102.89,102.88,102.88,572
20020601|2002-05-13 06:00,13,102.89,102.89,102.87,102.89,11421
20020601|2002-05-13 06:30,13,102.88,102.89,102.87,102.88,2545
20020601|2002-05-13 07:00,13,102.88,102.88,102.86,102.87,15148
20020601|2002-05-13 07:30,13,102.87,102.89,102.87,102.88,7973
20020601|2002-05-13 08:00,13,102.88,102.88,102.86,102.87,11849
20020601|2002-05-13 08:30,13,102.87,102.89,102.87,102.87,14574
20020601|2002-05-13 09:00,13,102.88,102.88,102.86,102.87,18718
20020601|2002-05-13 09:30,13,102.87,102.88,102.86,102.88,11136
20020601|2002-05-13 10:00,13,102.88,102.89,102.87,102.87,5996
20020601|2002-05-13 10:30,13,102.87,102.88,102.86,102.86,11518
20020601|2002-05-13 11:00,13,102.86,102.86,102.84,102.85,8827
20020601|2002-05-13 11:30,13,102.85,102.87,102.84,102.85,10504
20020601|2002-05-14 01:00,14,102.82,102.83,102.8,102.82,30145
20020601|2002-05-14 01:30,14,102.82,102.83,102.79,102.81,34780
20020601|2002-05-14 02:00,14,102.8,102.83,102.8,102.8,33643
20020601|2002-05-14 02:30,14,102.8,102.8,102.72,102.75,98460
20020601|2002-05-14 03:00,14,102.75,102.75,102.71,102.75,81423
20020601|2002-05-14 03:30,14,102.74,102.76,102.74,102.76,22962
20020601|2002-05-14 04:00,14,102.76,102.77,102.75,102.75,25695
20020601|2002-05-14 04:30,14,102.76,102.78,102.75,102.77,16822
20020601|2002-05-14 05:00,14,102.77,102.78,102.76,102.77,10347
20020601|2002-05-14 05:30,14,102.78,102.78,102.76,102.76,9203
20020601|2002-05-14 06:00,14,102.77,102.78,102.75,102.75,9315
20020601|2002-05-14 06:30,14,102.75,102.76,102.73,102.74,17013
20020601|2002-05-14 07:00,14,102.74,102.76,102.71,102.72,27510
20020601|2002-05-14 07:30,14,102.72,102.74,102.69,102.72,110014
20020601|2002-05-14 08:00,14,102.72,102.74,102.7,102.71,42100
20020601|2002-05-14 08:30,14,102.71,102.73,102.7,102.73,32511
20020601|2002-05-14 09:00,14,102.72,102.74,102.72,102.72,27132
20020601|2002-05-14 09:30,14,102.72,102.73,102.71,102.72,8992
20020601|2002-05-14 10:00,14,102.72,102.75,102.72,102.73,27028
20020601|2002-05-14 10:30,14,102.73,102.74,102.72,102.72,9282
20020601|2002-05-14 11:00,14,102.73,102.73,102.71,102.72,3854
20020601|2002-05-14 11:30,14,102.71,102.72,102.71,102.71,5678
20020601|2002-05-15 01:00,15,102.72,102.74,102.71,102.71,9665
20020601|2002-05-15 01:30,15,102.72,102.73,102.68,102.7,30152
20020601|2002-05-15 02:00,15,102.7,102.72,102.69,102.72,19955
20020601|2002-05-15 02:30,15,102.72,102.74,102.72,102.74,27779
20020601|2002-05-15 03:00,15,102.75,102.75,102.73,102.73,19399
20020601|2002-05-15 03:30,15,102.74,102.75,102.72,102.72,18440
20020601|2002-05-15 04:00,15,102.72,102.73,102.71,102.71,11700
20020601|2002-05-15 04:30,15,102.71,102.71,102.66,102.68,53198
20020601|2002-05-15 05:00,15,102.67,102.69,102.66,102.68,28453
20020601|2002-05-15 05:30,15,102.68,102.7,102.68,102.69,10862
20020601|2002-05-15 06:00,15,102.7,102.72,102.69,102.71,15027
20020601|2002-05-15 06:30,15,102.71,102.72,102.7,102.7,5592
20020601|2002-05-15 07:00,15,102.71,102.72,102.67,102.69,27835
20020601|2002-05-15 07:30,15,102.69,102.7,102.68,102.68,36344
20020601|2002-05-15 08:00,15,102.68,102.74,102.67,102.74,43257
20020601|2002-05-15 08:30,15,102.74,102.76,102.73,102.74,49922
20020601|2002-05-15 09:00,15,102.74,102.75,102.72,102.72,22165
20020601|2002-05-15 09:30,15,102.72,102.74,102.72,102.72,15459
20020601|2002-05-15 10:00,15,102.72,102.72,102.71,102.72,15461
20020601|2002-05-15 10:30,15,102.72,102.72,102.7,102.72,7398
20020601|2002-05-15 11:00,15,102.72,102.74,102.72,102.73,12527
20020601|2002-05-15 11:30,15,102.74,102.74,102.7,102.71,14041
20020601|2002-05-16 01:00,16,102.74,102.77,102.74,102.74,27080
20020601|2002-05-16 01:30,16,102.74,102.76,102.73,102.75,21906
20020601|2002-05-16 02:00,16,102.75,102.77,102.74,102.75,14733
20020601|2002-05-16 02:30,16,102.75,102.77,102.75,102.75,16137
20020601|2002-05-16 03:00,16,102.76,102.76,102.74,102.75,15795
20020601|2002-05-16 03:30,16,102.75,102.75,102.74,102.74,16059
20020601|2002-05-16 04:00,16,102.74,102.75,102.72,102.73,19753
20020601|2002-05-16 04:30,16,102.74,102.75,102.72,102.73,12137
20020601|2002-05-16 05:00,16,102.72,102.74,102.72,102.73,12499
20020601|2002-05-16 05:30,16,102.73,102.75,102.73,102.74,8547
20020601|2002-05-16 06:00,16,102.74,102.75,102.74,102.75,1494
20020601|2002-05-16 06:30,16,102.75,102.76,102.74,102.75,3713
20020601|2002-05-16 07:00,16,102.76,102.77,102.72,102.75,40743
20020601|2002-05-16 07:30,16,102.75,102.77,102.74,102.76,47154
20020601|2002-05-16 08:00,16,102.76,102.78,102.74,102.78,22744
20020601|2002-05-16 08:30,16,102.78,102.79,102.76,102.78,35937
20020601|2002-05-16 09:00,16,102.78,102.78,102.76,102.77,15144
20020601|2002-05-16 09:30,16,102.76,102.77,102.74,102.74,20670
20020601|2002-05-16 10:00,16,102.74,102.77,102.74,102.77,8680
20020601|2002-05-16 10:30,16,102.76,102.79,102.76,102.78,9355
20020601|2002-05-16 11:00,16,102.78,102.78,102.75,102.77,16108
20020601|2002-05-16 11:30,16,102.77,102.77,102.75,102.75,6393
20020601|2002-05-17 01:00,17,102.74,102.74,102.69,102.69,26065
20020601|2002-05-17 01:30,17,102.68,102.7,102.63,102.64,50440
20020601|2002-05-17 02:00,17,102.64,102.67,102.63,102.66,32323
20020601|2002-05-17 02:30,17,102.66,102.69,102.66,102.69,20418
20020601|2002-05-17 03:00,17,102.68,102.69,102.67,102.67,10890
20020601|2002-05-17 03:30,17,102.66,102.69,102.66,102.68,18660
20020601|2002-05-17 04:00,17,102.68,102.69,102.67,102.67,9444
20020601|2002-05-17 04:30,17,102.67,102.68,102.67,102.67,3645
20020601|2002-05-17 05:00,17,102.67,102.69,102.65,102.68,15203
20020601|2002-05-17 05:30,17,102.68,102.69,102.67,102.68,9553
20020601|2002-05-17 06:00,17,102.68,102.69,102.67,102.68,11578
20020601|2002-05-17 06:30,17,102.68,102.69,102.67,102.67,4975
20020601|2002-05-17 07:00,17,102.68,102.69,102.66,102.67,11483
20020601|2002-05-17 07:30,17,102.67,102.69,102.67,102.67,13967
20020601|2002-05-17 08:00,17,102.68,102.69,102.67,102.68,3792
20020601|2002-05-17 08:30,17,102.68,102.71,102.66,102.67,44082
20020601|2002-05-17 09:00,17,102.67,102.68,102.66,102.68,34747
20020601|2002-05-17 09:30,17,102.68,102.71,102.67,102.7,28456
20020601|2002-05-17 10:00,17,102.69,102.7,102.68,102.68,9866
20020601|2002-05-17 10:30,17,102.68,102.69,102.67,102.68,9488
20020601|2002-05-17 11:00,17,102.69,102.69,102.67,102.69,2116
20020601|2002-05-17 11:30,17,102.69,102.7,102.68,102.69,3134
20020601|2002-05-20 01:00,20,102.69,102.74,102.69,102.73,21622
20020601|2002-05-20 01:30,20,102.73,102.74,102.71,102.72,10681
20020601|2002-05-20 02:00,20,102.72,102.74,102.71,102.74,7124
20020601|2002-05-20 02:30,20,102.73,102.74,102.72,102.73,6865
20020601|2002-05-20 03:00,20,102.73,102.74,102.72,102.73,4267
20020601|2002-05-20 03:30,20,102.73,102.73,102.72,102.72,1101
20020601|2002-05-20 04:00,20,102.72,102.73,102.71,102.72,5079
20020601|2002-05-20 04:30,20,102.72,102.73,102.71,102.73,5984
20020601|2002-05-20 05:00,20,102.73,102.74,102.72,102.72,4482
20020601|2002-05-20 05:30,20,102.73,102.75,102.73,102.73,11252
20020601|2002-05-20 06:00,20,102.74,102.75,102.73,102.75,7959
20020601|2002-05-20 06:30,20,102.74,102.76,102.74,102.75,4045
20020601|2002-05-20 07:00,20,102.75,102.76,102.74,102.75,7140
20020601|2002-05-20 07:30,20,102.75,102.77,102.74,102.76,13103
20020601|2002-05-20 08:00,20,102.76,102.77,102.75,102.76,9498
20020601|2002-05-20 08:30,20,102.76,102.79,102.76,102.78,27511
20020601|2002-05-20 09:00,20,102.78,102.8,102.78,102.78,25874
20020601|2002-05-20 09:30,20,102.78,102.8,102.77,102.78,12522
20020601|2002-05-20 10:00,20,102.79,102.79,102.77,102.78,4060
20020601|2002-05-20 10:30,20,102.78,102.79,102.78,102.78,2260
20020601|2002-05-20 11:00,20,102.79,102.79,102.77,102.78,2591
20020601|2002-05-20 11:30,20,102.78,102.78,102.76,102.77,3916
20020601|2002-05-21 01:00,21,102.78,102.79,102.75,102.76,14099
20020601|2002-05-21 01:30,21,102.75,102.76,102.74,102.75,10093
20020601|2002-05-21 02:00,21,102.75,102.76,102.74,102.76,10414
20020601|2002-05-21 02:30,21,102.76,102.76,102.74,102.74,20844
20020601|2002-05-21 03:00,21,102.74,102.74,102.72,102.74,21123
20020601|2002-05-21 03:30,21,102.73,102.74,102.72,102.72,22030
20020601|2002-05-21 04:00,21,102.73,102.76,102.71,102.75,37653
20020601|2002-05-21 04:30,21,102.75,102.85,102.75,102.84,113181
20020601|2002-05-21 05:00,21,102.85,102.87,102.82,102.85,70395
20020601|2002-05-21 05:30,21,102.85,102.85,102.83,102.83,15859
20020601|2002-05-21 06:00,21,102.83,102.86,102.83,102.85,12781
20020601|2002-05-21 06:30,21,102.86,102.86,102.83,102.83,11972
20020601|2002-05-21 07:00,21,102.84,102.85,102.83,102.83,13953
20020601|2002-05-21 07:30,21,102.83,102.84,102.82,102.84,30127
20020601|2002-05-21 08:00,21,102.84,102.84,102.82,102.83,9567
20020601|2002-05-21 08:30,21,102.83,102.85,102.81,102.84,31333
20020601|2002-05-21 09:00,21,102.84,102.86,102.83,102.86,23890
20020601|2002-05-21 09:30,21,102.86,102.88,102.84,102.87,19236
20020601|2002-05-21 10:00,21,102.88,102.89,102.87,102.88,17038
20020601|2002-05-21 10:30,21,102.88,102.88,102.86,102.86,14002
20020601|2002-05-21 11:00,21,102.86,102.89,102.86,102.88,4795
20020601|2002-05-21 11:30,21,102.88,102.9,102.88,102.88,6506
20020601|2002-05-22 01:00,22,102.88,102.92,102.87,102.9,23528
20020601|2002-05-22 01:30,22,102.89,102.91,102.89,102.9,11398
20020601|2002-05-22 02:00,22,102.9,102.94,102.89,102.93,38356
20020601|2002-05-22 02:30,22,102.94,102.96,102.92,102.92,42038
20020601|2002-05-22 03:00,22,102.93,102.93,102.91,102.93,13407
20020601|2002-05-22 03:30,22,102.93,102.95,102.91,102.93,30447
20020601|2002-05-22 04:00,22,102.92,102.97,102.92,102.97,30992
20020601|2002-05-22 04:30,22,102.97,102.97,102.95,102.96,36753
20020601|2002-05-22 05:00,22,102.95,102.96,102.93,102.95,27925
20020601|2002-05-22 05:30,22,102.95,102.97,102.94,102.96,12977
20020601|2002-05-22 06:00,22,102.96,102.96,102.95,102.96,11114
20020601|2002-05-22 06:30,22,102.96,102.97,102.95,102.96,12365
20020601|2002-05-22 07:00,22,102.96,102.97,102.95,102.96,7188
20020601|2002-05-22 07:30,22,102.97,102.98,102.95,102.96,24841
20020601|2002-05-22 08:00,22,102.96,102.97,102.95,102.96,11576
20020601|2002-05-22 08:30,22,102.96,102.97,102.93,102.93,36156
20020601|2002-05-22 09:00,22,102.92,102.94,102.92,102.93,21983
20020601|2002-05-22 09:30,22,102.93,102.95,102.92,102.94,12887
20020601|2002-05-22 10:00,22,102.94,102.94,102.93,102.93,12638
20020601|2002-05-22 10:30,22,102.93,102.95,102.93,102.95,5279
20020601|2002-05-22 11:00,22,102.94,102.94,102.93,102.93,3467
20020601|2002-05-22 11:30,22,102.93,102.94,102.92,102.92,6780
20020601|2002-05-23 01:00,23,102.9,102.93,102.89,102.93,8656
20020601|2002-05-23 01:30,23,102.93,102.93,102.89,102.91,18022
20020601|2002-05-23 02:00,23,102.91,102.91,102.88,102.89,29645
20020601|2002-05-23 02:30,23,102.9,102.92,102.88,102.9,18065
20020601|2002-05-23 03:00,23,102.9,102.92,102.9,102.9,23997
20020601|2002-05-23 03:30,23,102.9,102.91,102.89,102.91,17178
20020601|2002-05-23 04:00,23,102.9,102.91,102.88,102.91,15242
20020601|2002-05-23 04:30,23,102.91,102.91,102.89,102.89,6882
20020601|2002-05-23 05:00,23,102.89,102.93,102.89,102.91,19700
20020601|2002-05-23 05:30,23,102.91,102.93,102.91,102.92,12478
20020601|2002-05-23 06:00,23,102.92,102.92,102.9,102.91,3282
20020601|2002-05-23 06:30,23,102.92,102.92,102.89,102.89,12094
20020601|2002-05-23 07:00,23,102.89,102.91,102.85,102.87,47332
20020601|2002-05-23 07:30,23,102.87,102.89,102.86,102.86,50903
20020601|2002-05-23 08:00,23,102.87,102.89,102.86,102.89,16094
20020601|2002-05-23 08:30,23,102.89,102.91,102.87,102.9,25511
20020601|2002-05-23 09:00,23,102.89,102.93,102.89,102.92,23430
20020601|2002-05-23 09:30,23,102.92,102.93,102.91,102.92,15504
20020601|2002-05-23 10:00,23,102.93,102.95,102.92,102.95,14378
20020601|2002-05-23 10:30,23,102.94,102.98,102.94,102.97,21680
20020601|2002-05-23 11:00,23,102.97,102.99,102.96,102.97,22916
20020601|2002-05-23 11:30,23,102.97,103,102.96,103,8233
20020601|2002-05-24 01:00,24,102.94,102.95,102.91,102.94,31294
20020601|2002-05-24 01:30,24,102.93,102.96,102.92,102.96,16501
20020601|2002-05-24 02:00,24,102.96,102.97,102.95,102.95,11826
20020601|2002-05-24 02:30,24,102.96,102.96,102.93,102.94,18666
20020601|2002-05-24 03:00,24,102.94,102.94,102.93,102.94,14678
20020601|2002-05-24 03:30,24,102.94,102.94,102.92,102.92,11328
20020601|2002-05-24 04:00,24,102.92,102.93,102.92,102.92,5818
20020601|2002-05-24 04:30,24,102.93,102.94,102.92,102.94,9279
20020601|2002-05-24 05:00,24,102.94,102.94,102.93,102.93,5965
20020601|2002-05-24 05:30,24,102.93,102.94,102.93,102.94,2355
20020601|2002-05-24 06:00,24,102.94,102.94,102.93,102.93,1008
20020601|2002-05-24 06:30,24,102.94,102.94,102.93,102.94,895
20020601|2002-05-24 07:00,24,102.94,102.96,102.93,102.94,12864
20020601|2002-05-24 07:30,24,102.94,102.96,102.93,102.93,27239
20020601|2002-05-24 08:00,24,102.94,102.95,102.93,102.94,9875
20020601|2002-05-24 08:30,24,102.95,102.95,102.93,102.93,14401
20020601|2002-05-24 09:00,24,102.94,102.95,102.93,102.94,12055
20020601|2002-05-24 09:30,24,102.94,102.95,102.93,102.95,7386
20020601|2002-05-24 10:00,24,102.95,102.95,102.93,102.93,4986
20020601|2002-05-24 10:30,24,102.92,102.93,102.9,102.92,11698
20020601|2002-05-24 11:00,24,102.93,102.93,102.92,102.92,1012
20020601|2002-05-24 11:30,24,102.92,102.93,102.92,102.92,2017
20020601|2002-05-27 01:00,27,102.93,102.94,102.91,102.92,6409
20020601|2002-05-27 01:30,27,102.91,102.92,102.9,102.92,7276
20020601|2002-05-27 02:00,27,102.92,102.92,102.9,102.9,7233
20020601|2002-05-27 02:30,27,102.9,102.92,102.89,102.89,16368
20020601|2002-05-27 03:00,27,102.89,102.89,102.86,102.88,37292
20020601|2002-05-27 03:30,27,102.87,102.88,102.86,102.87,12751
20020601|2002-05-27 04:00,27,102.87,102.88,102.86,102.86,7951
20020601|2002-05-27 04:30,27,102.87,102.88,102.87,102.88,5453
20020601|2002-05-27 05:00,27,102.87,102.88,102.87,102.88,1749
20020601|2002-05-27 05:30,27,102.87,102.88,102.87,102.87,4564
20020601|2002-05-27 06:00,27,102.88,102.88,102.87,102.88,1244
20020601|2002-05-27 06:30,27,102.87,102.88,102.87,102.88,133
20020601|2002-05-27 07:00,27,102.88,102.88,102.87,102.88,3959
20020601|2002-05-27 07:30,27,102.87,102.88,102.87,102.87,225
20020601|2002-05-27 08:00,27,102.87,102.87,102.86,102.87,7422
20020601|2002-05-27 08:30,27,102.86,102.87,102.85,102.86,6600
20020601|2002-05-27 09:00,27,102.86,102.87,102.85,102.86,6985
20020601|2002-05-27 09:30,27,102.86,102.89,102.86,102.88,9794
20020601|2002-05-27 10:00,27,102.88,102.88,102.87,102.88,1451
20020601|2002-05-27 10:30,27,102.88,102.88,102.88,102.88,2493
20020601|2002-05-27 11:00,27,102.88,102.88,102.87,102.88,427
20020601|2002-05-27 11:30,27,102.88,102.88,102.87,102.87,1817
20020601|2002-05-28 01:00,28,102.86,102.86,102.83,102.83,15667
20020601|2002-05-28 01:30,28,102.83,102.83,102.8,102.81,23070
20020601|2002-05-28 02:00,28,102.81,102.84,102.81,102.82,11571
20020601|2002-05-28 02:30,28,102.82,102.83,102.81,102.82,13300
20020601|2002-05-28 03:00,28,102.82,102.83,102.81,102.82,10037
20020601|2002-05-28 03:30,28,102.82,102.82,102.8,102.8,12571
20020601|2002-05-28 04:00,28,102.81,102.82,102.8,102.81,16266
20020601|2002-05-28 04:30,28,102.81,102.82,102.8,102.81,12454
20020601|2002-05-28 05:00,28,102.82,102.83,102.81,102.82,7478
20020601|2002-05-28 05:30,28,102.81,102.82,102.81,102.82,3257
20020601|2002-05-28 06:00,28,102.81,102.82,102.81,102.81,5415
20020601|2002-05-28 06:30,28,102.81,102.82,102.81,102.81,1570
20020601|2002-05-28 07:00,28,102.81,102.83,102.81,102.82,13840
20020601|2002-05-28 07:30,28,102.82,102.83,102.81,102.82,15020
20020601|2002-05-28 08:00,28,102.82,102.83,102.81,102.83,9324
20020601|2002-05-28 08:30,28,102.83,102.85,102.82,102.83,26326
20020601|2002-05-28 09:00,28,102.82,102.88,102.82,102.86,55248
20020601|2002-05-28 09:30,28,102.86,102.9,102.86,102.89,36203
20020601|2002-05-28 10:00,28,102.89,102.92,102.89,102.89,32770
20020601|2002-05-28 10:30,28,102.9,102.91,102.89,102.91,6699
20020601|2002-05-28 11:00,28,102.91,102.91,102.9,102.91,9161
20020601|2002-05-28 11:30,28,102.91,102.92,102.9,102.91,3590
20020601|2002-05-29 01:00,29,102.92,102.94,102.92,102.92,13803
20020601|2002-05-29 01:30,29,102.92,102.92,102.89,102.9,32859
20020601|2002-05-29 02:00,29,102.9,102.91,102.88,102.9,13592
20020601|2002-05-29 02:30,29,102.9,102.91,102.88,102.9,13237
20020601|2002-05-29 03:00,29,102.9,102.91,102.9,102.9,16612
20020601|2002-05-29 03:30,29,102.9,102.91,102.9,102.9,14505
20020601|2002-05-29 04:00,29,102.9,102.92,102.9,102.91,17354
20020601|2002-05-29 04:30,29,102.91,102.93,102.91,102.92,9426
20020601|2002-05-29 05:00,29,102.91,102.93,102.91,102.93,6144
20020601|2002-05-29 05:30,29,102.92,102.96,102.92,102.95,27833
20020601|2002-05-29 06:00,29,102.95,102.96,102.94,102.95,13132
20020601|2002-05-29 06:30,29,102.95,102.97,102.94,102.96,19251
20020601|2002-05-29 07:00,29,102.95,102.97,102.95,102.96,24530
20020601|2002-05-29 07:30,29,102.96,103.02,102.95,102.97,60888
20020601|2002-05-29 08:00,29,102.97,102.97,102.95,102.96,24578
20020601|2002-05-29 08:30,29,102.96,102.96,102.94,102.95,23189
20020601|2002-05-29 09:00,29,102.95,102.97,102.94,102.97,19222
20020601|2002-05-29 09:30,29,102.96,102.98,102.95,102.95,15616
20020601|2002-05-29 10:00,29,102.95,102.96,102.94,102.95,16530
20020601|2002-05-29 10:30,29,102.94,102.95,102.94,102.94,7147
20020601|2002-05-29 11:00,29,102.94,102.95,102.93,102.94,6324
20020601|2002-05-29 11:30,29,102.95,102.96,102.95,102.95,2982
20020601|2002-05-30 01:00,30,103.01,103.06,103.01,103.04,66665
20020601|2002-05-30 01:30,30,103.04,103.05,103.03,103.03,36745
20020601|2002-05-30 02:00,30,103.03,103.04,103.03,103.04,19231
20020601|2002-05-30 02:30,30,103.04,103.05,103.03,103.04,26649
20020601|2002-05-30 03:00,30,103.04,103.05,103.03,103.04,14050
20020601|2002-05-30 03:30,30,103.03,103.04,103.01,103.01,35762
20020601|2002-05-30 04:00,30,103.02,103.03,103.01,103.03,21436
20020601|2002-05-30 04:30,30,103.03,103.04,103.02,103.04,30607
20020601|2002-05-30 05:00,30,103.04,103.05,103.03,103.03,16394
20020601|2002-05-30 05:30,30,103.04,103.06,103.03,103.05,15872
20020601|2002-05-30 06:00,30,103.05,103.07,103.05,103.06,15917
20020601|2002-05-30 06:30,30,103.06,103.06,103.04,103.04,15881
20020601|2002-05-30 07:00,30,103.04,103.06,103.04,103.05,8116
20020601|2002-05-30 07:30,30,103.05,103.07,103.05,103.05,24656
20020601|2002-05-30 08:00,30,103.05,103.07,103.04,103.05,26186
20020601|2002-05-30 08:30,30,103.05,103.05,103.03,103.04,21436
20020601|2002-05-30 09:00,30,103.04,103.04,103.01,103.01,28005
20020601|2002-05-30 09:30,30,103.02,103.03,102.99,103,25937
20020601|2002-05-30 10:00,30,103,103.01,102.99,103.01,13889
20020601|2002-05-30 10:30,30,103,103.01,103,103,9753
20020601|2002-05-30 11:00,30,103,103.01,103,103,2133
20020601|2002-05-30 11:30,30,103.01,103.03,103,103.03,12172
20020601|2002-05-31 01:00,31,103.02,103.05,103.02,103.03,13200
20020601|2002-05-31 01:30,31,103.03,103.06,103.02,103.05,23931
20020601|2002-05-31 02:00,31,103.06,103.06,103.04,103.05,8777
20020601|2002-05-31 02:30,31,103.04,103.05,103.03,103.03,8782
20020601|2002-05-31 03:00,31,103.03,103.04,102.99,103.02,38659
20020601|2002-05-31 03:30,31,103.02,103.02,103,103.01,16780
20020601|2002-05-31 04:00,31,103.01,103.02,103,103.01,7178
20020601|2002-05-31 04:30,31,103.01,103.03,103,103.03,14148
20020601|2002-05-31 05:00,31,103.03,103.03,103.01,103.03,5690
20020601|2002-05-31 05:30,31,103.03,103.03,103.01,103.01,14905
20020601|2002-05-31 06:00,31,103.01,103.02,103.01,103.01,80
20020601|2002-05-31 06:30,31,103.02,103.02,103.01,103.02,2709
20020601|2002-05-31 07:00,31,103.01,103.02,103.01,103.02,1892
20020601|2002-05-31 07:30,31,103.02,103.03,103,103.01,11290
20020601|2002-05-31 08:00,31,103.01,103.02,103,103.01,24713
20020601|2002-05-31 08:30,31,103.01,103.03,102.97,102.97,27531
20020601|2002-05-31 09:00,31,102.97,102.97,102.91,102.94,56355
20020601|2002-05-31 09:30,31,102.94,102.96,102.92,102.92,23098
20020601|2002-05-31 10:00,31,102.92,102.93,102.9,102.92,21850
20020601|2002-05-31 10:30,31,102.91,102.94,102.9,102.93,6211
20020601|2002-05-31 11:00,31,102.94,102.95,102.92,102.92,6867
20020601|2002-05-31 11:30,31,102.92,102.92,102.89,102.9,7628
20020601|2002-06-03 01:00,3,102.93,102.93,102.89,102.91,5442
20020601|2002-06-03 01:30,3,102.91,102.91,102.9,102.91,2103
20020601|2002-06-03 02:00,3,102.91,102.93,102.91,102.91,9036
20020601|2002-06-03 02:30,3,102.91,102.92,102.9,102.9,5939
20020601|2002-06-03 03:00,3,102.9,102.93,102.89,102.92,7370
20020601|2002-06-03 03:30,3,102.92,102.93,102.91,102.92,6232
20020601|2002-06-03 04:00,3,102.93,102.93,102.91,102.92,8737
20020601|2002-06-03 04:30,3,102.92,102.92,102.91,102.92,9786
20020601|2002-06-03 05:00,3,102.92,102.92,102.89,102.89,15890
20020601|2002-06-03 05:30,3,102.89,102.9,102.87,102.9,15885
20020601|2002-06-03 06:00,3,102.9,102.9,102.9,102.9,627
20020601|2002-06-03 06:30,3,102.9,102.9,102.87,102.88,9254
20020601|2002-06-03 07:00,3,102.88,102.9,102.87,102.9,8848
20020601|2002-06-03 07:30,3,102.89,102.9,102.89,102.89,1788
20020601|2002-06-03 08:00,3,102.9,102.91,102.89,102.89,13288
20020601|2002-06-03 08:30,3,102.89,102.89,102.86,102.86,12066
20020601|2002-06-03 09:00,3,102.86,102.89,102.84,102.88,31022
20020601|2002-06-03 09:30,3,102.89,102.91,102.88,102.91,17064
20020601|2002-06-03 10:00,3,102.91,102.91,102.9,102.9,12336
20020601|2002-06-03 10:30,3,102.9,102.93,102.9,102.92,10510
20020601|2002-06-03 11:00,3,102.92,102.95,102.92,102.95,8372
20020601|2002-06-03 11:30,3,102.96,102.97,102.94,102.97,10064
20020601|2002-06-04 01:00,4,103.01,103.03,102.99,103.01,20546
20020601|2002-06-04 01:30,4,103.02,103.03,103,103.01,17137
20020601|2002-06-04 02:00,4,103.01,103.01,102.99,103.01,29737
20020601|2002-06-04 02:30,4,103.01,103.01,102.99,103.01,23674
20020601|2002-06-04 03:00,4,103.01,103.03,103,103.02,20446
20020601|2002-06-04 03:30,4,103.02,103.04,103.01,103.03,16060
20020601|2002-06-04 04:00,4,103.02,103.03,103.02,103.03,13728
20020601|2002-06-04 04:30,4,103.03,103.04,103.02,103.02,8514
20020601|2002-06-04 05:00,4,103.03,103.04,103.02,103.03,19891
20020601|2002-06-04 05:30,4,103.03,103.05,103.02,103.03,8442
20020601|2002-06-04 06:00,4,103.03,103.03,103.02,103.03,2957
20020601|2002-06-04 06:30,4,103.04,103.04,103.03,103.04,5775
20020601|2002-06-04 07:00,4,103.04,103.05,103.03,103.03,6323
20020601|2002-06-04 07:30,4,103.03,103.04,103.01,103.02,17328
20020601|2002-06-04 08:00,4,103.02,103.04,103.02,103.03,12526
20020601|2002-06-04 08:30,4,103.02,103.03,103.02,103.02,24993
20020601|2002-06-04 09:00,4,103.02,103.04,103,103.02,17218
20020601|2002-06-04 09:30,4,103.03,103.03,103.02,103.03,11289
20020601|2002-06-04 10:00,4,103.03,103.03,103.01,103.02,7244
20020601|2002-06-04 10:30,4,103.03,103.03,103.03,103.03,29083
20020601|2002-06-04 11:00,4,103.03,103.04,103.03,103.03,3138
20020601|2002-06-04 11:30,4,103.03,103.11,103.03,103.1,16847
20020601|2002-06-05 01:00,5,103.04,103.05,103.02,103.03,15319
20020601|2002-06-05 01:30,5,103.03,103.05,103.02,103.03,37318
20020601|2002-06-05 02:00,5,103.03,103.03,103,103.01,33290
20020601|2002-06-05 02:30,5,103.01,103.04,103,103.02,17683
20020601|2002-06-05 03:00,5,103.02,103.03,103.01,103.02,19057
20020601|2002-06-05 03:30,5,103.02,103.03,103.01,103.01,22620
20020601|2002-06-05 04:00,5,103.01,103.03,103.01,103.02,8061
20020601|2002-06-05 04:30,5,103.02,103.02,103.01,103.02,6715
20020601|2002-06-05 05:00,5,103.01,103.02,103.01,103.01,10208
20020601|2002-06-05 05:30,5,103.01,103.02,103.01,103.02,7211
20020601|2002-06-05 06:00,5,103.01,103.01,103,103.01,2565
20020601|2002-06-05 06:30,5,103.01,103.01,103,103.01,28954
20020601|2002-06-05 07:00,5,103.01,103.02,103,103.02,10330
20020601|2002-06-05 07:30,5,103.02,103.05,103.02,103.04,27473
20020601|2002-06-05 08:00,5,103.04,103.05,103.03,103.03,9361
20020601|2002-06-05 08:30,5,103.04,103.04,103.02,103.03,10123
20020601|2002-06-05 09:00,5,103.02,103.04,103.01,103.04,21207
20020601|2002-06-05 10:30,5,103.05,103.05,103.05,103.05,37083
20020601|2002-06-05 11:00,5,103.05,103.06,103.04,103.06,1994
20020601|2002-06-05 11:30,5,103.05,103.06,103.05,103.05,1631
20020601|2002-06-06 01:00,6,103.05,103.05,103.01,103.02,6038
20020601|2002-06-06 01:30,6,103.03,103.04,103.03,103.04,7812
20020601|2002-06-06 02:00,6,103.04,103.04,103.02,103.02,6931
20020601|2002-06-06 02:30,6,103.01,103.03,103.01,103.02,5409
20020601|2002-06-06 03:00,6,103.02,103.02,103.01,103.02,6398
20020601|2002-06-06 03:30,6,103.02,103.02,103.01,103.01,821
20020601|2002-06-06 04:00,6,103.01,103.02,103,103,4111
20020601|2002-06-06 04:30,6,103.01,103.01,103,103.01,1774
20020601|2002-06-06 05:00,6,103,103.01,103,103,3954
20020901|2002-02-22 09:30,22,103.14,103.14,103.14,103.14,1
20020901|2002-02-25 01:30,25,103.13,103.13,103.13,103.13,1
20020901|2002-02-25 06:30,25,103.1,103.1,103.09,103.09,2
20020901|2002-02-25 07:00,25,103.08,103.08,103.08,103.08,1
20020901|2002-02-25 07:30,25,103.08,103.08,103.08,103.08,1
20020901|2002-02-25 08:30,25,103.06,103.06,103.06,103.06,2
20020901|2002-02-25 09:00,25,103.05,103.05,103.05,103.05,1
20020901|2002-02-27 08:00,27,102.88,102.88,102.88,102.88,5
20020901|2002-02-27 09:00,27,102.95,102.95,102.95,102.95,8
20020901|2002-02-28 05:00,28,103.1,103.1,103.1,103.1,3
20020901|2002-03-07 04:00,7,102.37,102.37,102.37,102.37,1
20020901|2002-03-07 07:30,7,102.53,102.53,102.53,102.53,20
20020901|2002-03-15 08:30,15,102.33,102.33,102.33,102.33,1
20020901|2002-03-15 10:30,15,102.32,102.32,102.32,102.32,10
20020901|2002-03-27 04:00,27,102.26,102.26,102.26,102.26,1
20020901|2002-04-03 06:00,3,102.3,102.3,102.3,102.3,1
20020901|2002-04-10 02:30,10,102.5,102.5,102.5,102.5,1
20020901|2002-04-16 06:00,16,102.6,102.6,102.6,102.6,1
20020901|2002-04-22 07:00,22,102.59,102.59,102.59,102.59,4
20020901|2002-04-23 10:00,23,102.66,102.67,102.66,102.67,95
20020901|2002-04-25 08:00,25,102.77,102.77,102.77,102.77,5
20020901|2002-04-25 08:30,25,102.8,102.8,102.8,102.8,5
20020901|2002-04-26 08:00,26,102.8,102.8,102.8,102.8,2
20020901|2002-04-30 08:00,30,102.79,102.79,102.79,102.79,1
20020901|2002-04-30 10:00,30,102.79,102.79,102.79,102.79,1010
20020901|2002-04-30 11:00,30,102.75,102.75,102.75,102.75,250
20020901|2002-04-30 11:30,30,102.79,102.79,102.79,102.79,198
20020901|2002-05-02 10:00,2,102.62,102.62,102.62,102.62,2
20020901|2002-05-03 03:30,3,102.63,102.63,102.63,102.63,1
20020901|2002-05-03 06:00,3,102.64,102.64,102.64,102.64,1
20020901|2002-05-03 09:00,3,102.73,102.73,102.73,102.73,500
20020901|2002-05-07 05:00,7,102.85,102.85,102.85,102.85,1
20020901|2002-05-08 04:00,8,102.73,102.73,102.73,102.73,120
20020901|2002-05-08 04:30,8,102.73,102.73,102.73,102.73,130
20020901|2002-05-09 05:30,9,102.58,102.58,102.58,102.58,1
20020901|2002-05-10 04:00,10,102.61,102.61,102.61,102.61,984
20020901|2002-05-13 06:00,13,102.53,102.53,102.53,102.53,75
20020901|2002-05-13 10:30,13,102.52,102.52,102.52,102.52,350
20020901|2002-05-13 11:30,13,102.5,102.5,102.5,102.5,250
20020901|2002-05-14 03:00,14,102.38,102.38,102.38,102.38,300
20020901|2002-05-14 03:30,14,102.4,102.4,102.4,102.4,1
20020901|2002-05-14 05:00,14,102.41,102.41,102.41,102.41,1960
20020901|2002-05-14 07:00,14,102.41,102.41,102.41,102.41,30
20020901|2002-05-14 08:00,14,102.35,102.35,102.35,102.35,1071
20020901|2002-05-14 09:00,14,102.37,102.37,102.37,102.37,500
20020901|2002-05-14 10:00,14,102.38,102.38,102.38,102.38,1950
20020901|2002-05-15 04:00,15,102.35,102.35,102.35,102.35,1
20020901|2002-05-15 04:30,15,102.34,102.34,102.34,102.34,300
20020901|2002-05-15 08:00,15,102.37,102.37,102.37,102.37,555
20020901|2002-05-15 09:30,15,102.36,102.37,102.36,102.37,2250
20020901|2002-05-15 11:30,15,102.39,102.39,102.39,102.39,500
20020901|2002-05-16 03:00,16,102.4,102.4,102.4,102.4,165
20020901|2002-05-16 04:00,16,102.39,102.39,102.39,102.39,500
20020901|2002-05-16 06:30,16,102.39,102.4,102.38,102.4,1066
20020901|2002-05-16 07:00,16,102.41,102.41,102.41,102.41,1
20020901|2002-05-16 08:00,16,102.41,102.41,102.41,102.41,1950
20020901|2002-05-16 09:00,16,102.43,102.43,102.43,102.43,20
20020901|2002-05-17 01:00,17,102.38,102.38,102.38,102.38,1
20020901|2002-05-17 01:30,17,102.28,102.28,102.28,102.28,2
20020901|2002-05-17 03:00,17,102.33,102.33,102.33,102.33,37
20020901|2002-05-17 03:30,17,102.33,102.33,102.33,102.33,1000
20020901|2002-05-17 05:00,17,102.32,102.32,102.32,102.32,600
20020901|2002-05-17 06:00,17,102.34,102.34,102.34,102.34,500
20020901|2002-05-17 07:00,17,102.34,102.34,102.33,102.33,976
20020901|2002-05-17 08:00,17,102.33,102.33,102.33,102.33,35
20020901|2002-05-17 09:00,17,102.32,102.32,102.32,102.32,250
20020901|2002-05-17 10:00,17,102.34,102.34,102.34,102.34,140
20020901|2002-05-17 10:30,17,102.34,102.34,102.34,102.34,160
20020901|2002-05-17 11:00,17,102.33,102.33,102.33,102.33,488
20020901|2002-05-21 02:30,21,102.42,102.42,102.41,102.41,1513
20020901|2002-05-21 03:30,21,102.38,102.38,102.38,102.38,200
20020901|2002-05-21 04:30,21,102.44,102.44,102.44,102.44,20
20020901|2002-05-21 05:00,21,102.52,102.52,102.52,102.52,1
20020901|2002-05-21 06:00,21,102.53,102.53,102.53,102.53,360
20020901|2002-05-21 06:30,21,102.51,102.51,102.51,102.51,400
20020901|2002-05-21 07:30,21,102.5,102.5,102.5,102.5,2
20020901|2002-05-21 08:00,21,102.5,102.5,102.5,102.5,1000
20020901|2002-05-21 10:30,21,102.54,102.54,102.54,102.54,975
20020901|2002-05-22 02:00,22,102.61,102.61,102.61,102.61,26
20020901|2002-05-22 04:30,22,102.65,102.65,102.64,102.65,646
20020901|2002-05-22 05:00,22,102.64,102.64,102.64,102.64,825
20020901|2002-05-22 07:30,22,102.65,102.65,102.65,102.65,128
20020901|2002-05-22 08:30,22,102.62,102.62,102.62,102.62,160
20020901|2002-05-22 09:00,22,102.59,102.6,102.59,102.6,16
20020901|2002-05-22 11:30,22,102.59,102.61,102.59,102.6,295
20020901|2002-05-23 02:30,23,102.56,102.56,102.56,102.56,1
20020901|2002-05-23 03:00,23,102.58,102.58,102.58,102.58,45
20020901|2002-05-23 04:00,23,102.55,102.55,102.55,102.55,176
20020901|2002-05-23 05:00,23,102.55,102.55,102.55,102.55,15
20020901|2002-05-23 05:30,23,102.57,102.58,102.57,102.58,873
20020901|2002-05-23 06:00,23,102.57,102.57,102.55,102.55,905
20020901|2002-05-23 06:30,23,102.57,102.57,102.55,102.55,1439
20020901|2002-05-23 07:00,23,102.55,102.55,102.53,102.55,570
20020901|2002-05-23 07:30,23,102.52,102.52,102.52,102.52,2
20020901|2002-05-23 08:00,23,102.52,102.52,102.52,102.52,70
20020901|2002-05-23 10:00,23,102.6,102.6,102.6,102.6,270
20020901|2002-05-23 11:30,23,102.64,102.64,102.64,102.64,1
20020901|2002-05-24 02:00,24,102.63,102.63,102.62,102.62,291
20020901|2002-05-24 02:30,24,102.6,102.6,102.6,102.6,50
20020901|2002-05-24 03:00,24,102.6,102.6,102.6,102.6,50
20020901|2002-05-24 07:30,24,102.6,102.6,102.6,102.6,31
20020901|2002-05-24 08:00,24,102.6,102.6,102.6,102.6,25
20020901|2002-05-24 08:30,24,102.6,102.6,102.6,102.6,3
20020901|2002-05-24 09:00,24,102.6,102.6,102.6,102.6,350
20020901|2002-05-24 10:00,24,102.61,102.61,102.6,102.6,153
20020901|2002-05-27 02:30,27,102.56,102.56,102.55,102.55,1032
20020901|2002-05-27 03:00,27,102.54,102.54,102.53,102.53,1342
20020901|2002-05-27 04:30,27,102.53,102.53,102.53,102.53,239
20020901|2002-05-27 05:00,27,102.53,102.53,102.53,102.53,501
20020901|2002-05-27 05:30,27,102.53,102.53,102.53,102.53,360
20020901|2002-05-27 06:00,27,102.52,102.52,102.52,102.52,340
20020901|2002-05-27 07:00,27,102.53,102.53,102.53,102.53,3247
20020901|2002-05-27 08:00,27,102.53,102.53,102.53,102.53,500
20020901|2002-05-27 08:30,27,102.52,102.52,102.52,102.52,150
20020901|2002-05-27 09:00,27,102.51,102.51,102.51,102.51,30
20020901|2002-05-27 09:30,27,102.53,102.53,102.53,102.53,1001
20020901|2002-05-28 01:30,28,102.47,102.47,102.46,102.46,501
20020901|2002-05-28 03:00,28,102.47,102.47,102.47,102.47,125
20020901|2002-05-28 03:30,28,102.47,102.47,102.46,102.46,32
20020901|2002-05-28 04:00,28,102.46,102.46,102.46,102.46,634
20020901|2002-05-28 04:30,28,102.46,102.46,102.45,102.45,1050
20020901|2002-05-28 05:00,28,102.46,102.46,102.46,102.46,140
20020901|2002-05-28 05:30,28,102.46,102.46,102.46,102.46,120
20020901|2002-05-28 06:00,28,102.46,102.46,102.46,102.46,70
20020901|2002-05-28 06:30,28,102.45,102.46,102.45,102.46,1450
20020901|2002-05-28 07:00,28,102.46,102.46,102.46,102.46,437
20020901|2002-05-28 07:30,28,102.47,102.47,102.45,102.45,550
20020901|2002-05-28 08:00,28,102.47,102.47,102.47,102.47,233
20020901|2002-05-28 08:30,28,102.47,102.49,102.47,102.48,2005
20020901|2002-05-28 09:00,28,102.48,102.53,102.48,102.53,1174
20020901|2002-05-28 09:30,28,102.52,102.55,102.52,102.55,4752
20020901|2002-05-28 10:30,28,102.56,102.56,102.56,102.56,80
20020901|2002-05-28 11:30,28,102.58,102.58,102.58,102.58,1
20020901|2002-05-29 01:30,29,102.57,102.57,102.55,102.55,70
20020901|2002-05-29 02:00,29,102.55,102.55,102.55,102.55,300
20020901|2002-05-29 02:30,29,102.55,102.55,102.54,102.54,435
20020901|2002-05-29 03:00,29,102.55,102.55,102.54,102.55,10553
20020901|2002-05-29 03:30,29,102.56,102.56,102.55,102.55,346
20020901|2002-05-29 04:00,29,102.55,102.55,102.55,102.55,75
20020901|2002-05-29 04:30,29,102.56,102.56,102.55,102.56,375
20020901|2002-05-29 05:00,29,102.57,102.57,102.57,102.57,1260
20020901|2002-05-29 05:30,29,102.57,102.59,102.57,102.59,845
20020901|2002-05-29 06:00,29,102.59,102.6,102.59,102.6,250
20020901|2002-05-29 06:30,29,102.59,102.6,102.59,102.6,7996
20020901|2002-05-29 07:00,29,102.6,102.61,102.6,102.61,12771
20020901|2002-05-29 07:30,29,102.6,102.65,102.6,102.61,11941
20020901|2002-05-29 08:00,29,102.6,102.6,102.59,102.6,3568
20020901|2002-05-29 08:30,29,102.6,102.6,102.59,102.6,1174
20020901|2002-05-29 09:00,29,102.59,102.62,102.59,102.6,1653
20020901|2002-05-29 09:30,29,102.61,102.61,102.6,102.6,950
20020901|2002-05-29 10:00,29,102.6,102.6,102.59,102.59,3507
20020901|2002-05-29 10:30,29,102.6,102.6,102.6,102.6,140
20020901|2002-05-29 11:00,29,102.59,102.59,102.58,102.58,448
20020901|2002-05-29 11:30,29,102.59,102.59,102.59,102.59,20
20020901|2002-05-30 01:00,30,102.66,102.7,102.66,102.69,4931
20020901|2002-05-30 01:30,30,102.69,102.7,102.68,102.69,4426
20020901|2002-05-30 02:00,30,102.68,102.69,102.68,102.69,1104
20020901|2002-05-30 02:30,30,102.69,102.7,102.69,102.69,3330
20020901|2002-05-30 03:00,30,102.69,102.7,102.69,102.69,478
20020901|2002-05-30 03:30,30,102.7,102.7,102.69,102.69,17709
20020901|2002-05-30 04:00,30,102.69,102.71,102.69,102.71,1169
20020901|2002-05-30 04:30,30,102.72,102.74,102.72,102.74,16847
20020901|2002-05-30 05:00,30,102.74,102.75,102.74,102.74,7819
20020901|2002-05-30 05:30,30,102.74,102.75,102.74,102.75,2605
20020901|2002-05-30 06:00,30,102.76,102.76,102.75,102.75,1087
20020901|2002-05-30 06:30,30,102.75,102.75,102.75,102.75,505
20020901|2002-05-30 07:00,30,102.75,102.75,102.74,102.74,635
20020901|2002-05-30 07:30,30,102.76,102.76,102.74,102.75,2436
20020901|2002-05-30 08:00,30,102.74,102.75,102.74,102.74,9005
20020901|2002-05-30 08:30,30,102.74,102.74,102.72,102.72,1339
20020901|2002-05-30 09:00,30,102.73,102.73,102.71,102.72,2462
20020901|2002-05-30 09:30,30,102.71,102.71,102.69,102.69,1849
20020901|2002-05-30 10:00,30,102.68,102.7,102.68,102.7,1500
20020901|2002-05-30 10:30,30,102.7,102.71,102.7,102.7,290
20020901|2002-05-30 11:00,30,102.69,102.7,102.69,102.7,573
20020901|2002-05-30 11:30,30,102.71,102.73,102.71,102.73,606
20020901|2002-05-31 01:00,31,102.77,102.77,102.74,102.75,32
20020901|2002-05-31 01:30,31,102.76,102.76,102.75,102.75,2887
20020901|2002-05-31 02:00,31,102.76,102.76,102.76,102.76,432
20020901|2002-05-31 02:30,31,102.75,102.75,102.74,102.74,1325
20020901|2002-05-31 03:00,31,102.73,102.74,102.7,102.71,8695
20020901|2002-05-31 03:30,31,102.72,102.72,102.71,102.71,3441
20020901|2002-05-31 04:00,31,102.7,102.72,102.7,102.71,827
20020901|2002-05-31 04:30,31,102.71,102.73,102.71,102.73,2921
20020901|2002-05-31 05:00,31,102.73,102.73,102.71,102.71,329
20020901|2002-05-31 05:30,31,102.72,102.73,102.72,102.72,430
20020901|2002-05-31 06:00,31,102.72,102.72,102.72,102.72,5
20020901|2002-05-31 06:30,31,102.72,102.72,102.72,102.72,55
20020901|2002-05-31 07:00,31,102.72,102.72,102.72,102.72,540
20020901|2002-05-31 07:30,31,102.72,102.73,102.72,102.72,828
20020901|2002-05-31 08:00,31,102.72,102.72,102.71,102.71,3319
20020901|2002-05-31 08:30,31,102.72,102.73,102.67,102.67,4666
20020901|2002-05-31 09:00,31,102.67,102.67,102.62,102.64,10406
20020901|2002-05-31 09:30,31,102.65,102.67,102.63,102.63,3337
20020901|2002-05-31 10:00,31,102.63,102.63,102.62,102.63,2570
20020901|2002-05-31 10:30,31,102.62,102.63,102.62,102.63,864
20020901|2002-05-31 11:00,31,102.63,102.64,102.62,102.62,389
20020901|2002-05-31 11:30,31,102.62,102.62,102.61,102.62,629
20020901|2002-06-03 01:00,3,102.62,102.62,102.6,102.61,895
20020901|2002-06-03 01:30,3,102.61,102.61,102.59,102.6,772
20020901|2002-06-03 02:00,3,102.6,102.61,102.6,102.6,1581
20020901|2002-06-03 02:30,3,102.6,102.61,102.6,102.61,777
20020901|2002-06-03 03:00,3,102.61,102.62,102.6,102.62,1202
20020901|2002-06-03 03:30,3,102.61,102.62,102.6,102.61,8140
20020901|2002-06-03 04:00,3,102.61,102.61,102.6,102.61,419
20020901|2002-06-03 04:30,3,102.61,102.61,102.6,102.6,872
20020901|2002-06-03 05:00,3,102.6,102.6,102.58,102.59,4888
20020901|2002-06-03 05:30,3,102.58,102.59,102.57,102.59,498
20020901|2002-06-03 06:00,3,102.59,102.59,102.58,102.58,1034
20020901|2002-06-03 06:30,3,102.57,102.57,102.57,102.57,113
20020901|2002-06-03 07:00,3,102.57,102.58,102.57,102.58,5365
20020901|2002-06-03 07:30,3,102.58,102.58,102.58,102.58,435
20020901|2002-06-03 08:00,3,102.59,102.6,102.58,102.58,1597
20020901|2002-06-03 08:30,3,102.58,102.59,102.56,102.56,6133
20020901|2002-06-03 09:00,3,102.55,102.58,102.53,102.58,5519
20020901|2002-06-03 09:30,3,102.59,102.6,102.58,102.6,5689
20020901|2002-06-03 10:00,3,102.6,102.6,102.59,102.6,2010
20020901|2002-06-03 10:30,3,102.59,102.61,102.59,102.61,3319
20020901|2002-06-03 11:00,3,102.62,102.63,102.62,102.63,1191
20020901|2002-06-03 11:30,3,102.64,102.67,102.64,102.67,1506
20020901|2002-06-04 01:00,4,102.7,102.73,102.69,102.7,4008
20020901|2002-06-04 01:30,4,102.71,102.72,102.69,102.69,11512
20020901|2002-06-04 02:00,4,102.69,102.7,102.68,102.68,21804
20020901|2002-06-04 02:30,4,102.69,102.69,102.67,102.67,10600
20020901|2002-06-04 03:00,4,102.68,102.69,102.68,102.68,5907
20020901|2002-06-04 03:30,4,102.69,102.7,102.68,102.7,2677
20020901|2002-06-04 04:00,4,102.69,102.7,102.69,102.7,2786
20020901|2002-06-04 04:30,4,102.7,102.7,102.69,102.7,4336
20020901|2002-06-04 05:00,4,102.7,102.71,102.7,102.7,13800
20020901|2002-06-04 05:30,4,102.71,102.71,102.7,102.7,3926
20020901|2002-06-04 06:00,4,102.69,102.7,102.69,102.7,1644
20020901|2002-06-04 06:30,4,102.71,102.71,102.7,102.71,2295
20020901|2002-06-04 07:00,4,102.71,102.71,102.7,102.71,2592
20020901|2002-06-04 07:30,4,102.71,102.72,102.7,102.7,13609
20020901|2002-06-04 08:00,4,102.7,102.7,102.69,102.7,2658
20020901|2002-06-04 08:30,4,102.7,102.71,102.69,102.69,18472
20020901|2002-06-04 09:00,4,102.68,102.7,102.67,102.69,13202
20020901|2002-06-04 09:30,4,102.7,102.7,102.68,102.69,9931
20020901|2002-06-04 10:00,4,102.69,102.69,102.67,102.67,6497
20020901|2002-06-04 10:30,4,102.69,102.69,102.69,102.69,22816
20020901|2002-06-04 11:00,4,102.69,102.71,102.69,102.7,1599
20020901|2002-06-04 11:30,4,102.7,102.77,102.7,102.77,3149
20020901|2002-06-05 01:00,5,102.75,102.75,102.68,102.69,12873
20020901|2002-06-05 01:30,5,102.69,102.71,102.69,102.71,30152
20020901|2002-06-05 02:00,5,102.71,102.71,102.69,102.69,21252
20020901|2002-06-05 02:30,5,102.68,102.71,102.68,102.7,9644
20020901|2002-06-05 03:00,5,102.7,102.7,102.69,102.7,9472
20020901|2002-06-05 03:30,5,102.7,102.71,102.69,102.7,15874
20020901|2002-06-05 04:00,5,102.7,102.71,102.7,102.71,5462
20020901|2002-06-05 04:30,5,102.71,102.71,102.7,102.7,5974
20020901|2002-06-05 05:00,5,102.7,102.7,102.69,102.7,7797
20020901|2002-06-05 05:30,5,102.7,102.7,102.69,102.7,3855
20020901|2002-06-05 06:00,5,102.7,102.7,102.69,102.7,1188
20020901|2002-06-05 06:30,5,102.7,102.71,102.69,102.7,15510
20020901|2002-06-05 07:00,5,102.7,102.71,102.7,102.71,5642
20020901|2002-06-05 07:30,5,102.71,102.73,102.71,102.73,19801
20020901|2002-06-05 08:00,5,102.74,102.74,102.72,102.72,13170
20020901|2002-06-05 08:30,5,102.72,102.73,102.71,102.71,12438
20020901|2002-06-05 09:00,5,102.7,102.74,102.7,102.74,23896
20020901|2002-06-05 10:30,5,102.74,102.74,102.74,102.74,55693
20020901|2002-06-05 11:00,5,102.74,102.75,102.73,102.74,2347
20020901|2002-06-05 11:30,5,102.74,102.75,102.74,102.74,5220
20020901|2002-06-06 01:00,6,102.76,102.76,102.71,102.72,18676
20020901|2002-06-06 01:30,6,102.71,102.73,102.71,102.72,17483
20020901|2002-06-06 02:00,6,102.72,102.72,102.69,102.7,29779
20020901|2002-06-06 02:30,6,102.7,102.71,102.7,102.7,4685
20020901|2002-06-06 03:00,6,102.71,102.72,102.69,102.71,21953
20020901|2002-06-06 03:30,6,102.71,102.72,102.7,102.7,20739
20020901|2002-06-06 04:00,6,102.71,102.71,102.7,102.7,19281
20020901|2002-06-06 04:30,6,102.7,102.71,102.69,102.69,12872
20020901|2002-06-06 05:00,6,102.69,102.7,102.68,102.69,27076
20020901|2002-06-06 05:30,6,102.69,102.7,102.68,102.7,13477
20020901|2002-06-06 06:00,6,102.69,102.71,102.69,102.7,14142
20020901|2002-06-06 06:30,6,102.69,102.72,102.69,102.71,11621
20020901|2002-06-06 07:00,6,102.7,102.72,102.69,102.7,29845
20020901|2002-06-06 07:30,6,102.7,102.7,102.63,102.64,88091
20020901|2002-06-06 08:00,6,102.64,102.65,102.62,102.63,34616
20020901|2002-06-06 08:30,6,102.63,102.68,102.63,102.68,36624
20020901|2002-06-06 09:00,6,102.68,102.71,102.66,102.7,34109
20020901|2002-06-06 09:30,6,102.7,102.73,102.69,102.73,22112
20020901|2002-06-06 10:00,6,102.73,102.76,102.73,102.76,26975
20020901|2002-06-06 10:30,6,102.76,102.78,102.74,102.74,13261
20020901|2002-06-06 11:00,6,102.75,102.8,102.75,102.78,24011
20020901|2002-06-06 11:30,6,102.78,102.8,102.78,102.79,12605
20020901|2002-06-07 01:00,7,102.85,102.87,102.84,102.85,29790
20020901|2002-06-07 01:30,7,102.84,102.86,102.83,102.84,27367
20020901|2002-06-07 02:00,7,102.84,102.86,102.82,102.82,16707
20020901|2002-06-07 02:30,7,102.83,102.84,102.82,102.83,13941
20020901|2002-06-07 03:00,7,102.83,102.84,102.81,102.82,23128
20020901|2002-06-07 03:30,7,102.82,102.84,102.82,102.82,9869
20020901|2002-06-07 04:00,7,102.82,102.84,102.82,102.83,16058
20020901|2002-06-07 04:30,7,102.83,102.84,102.83,102.83,3424
20020901|2002-06-07 05:00,7,102.83,102.83,102.81,102.82,14273
20020901|2002-06-07 05:30,7,102.83,102.83,102.8,102.82,13656
20020901|2002-06-07 06:00,7,102.82,102.83,102.82,102.82,4858
20020901|2002-06-07 06:30,7,102.82,102.84,102.82,102.84,6624
20020901|2002-06-07 07:00,7,102.84,102.85,102.78,102.81,18336
20020901|2002-06-07 07:30,7,102.81,102.86,102.81,102.84,39650
20020901|2002-06-07 08:00,7,102.83,102.84,102.81,102.83,21774
20020901|2002-06-07 08:30,7,102.83,102.84,102.81,102.83,23166
20020901|2002-06-07 09:00,7,102.83,102.83,102.78,102.79,34390
20020901|2002-06-07 09:30,7,102.79,102.82,102.78,102.81,26133
20020901|2002-06-07 10:00,7,102.81,102.81,102.78,102.79,16983
20020901|2002-06-07 10:30,7,102.79,102.8,102.78,102.79,7753
20020901|2002-06-07 11:00,7,102.79,102.8,102.78,102.79,4480
20020901|2002-06-07 11:30,7,102.79,102.82,102.79,102.82,6205
20020901|2002-06-10 01:00,10,102.8,102.81,102.77,102.79,17009
20020901|2002-06-10 01:30,10,102.79,102.8,102.77,102.79,9891
20020901|2002-06-10 02:00,10,102.78,102.79,102.78,102.78,5819
20020901|2002-06-10 02:30,10,102.78,102.79,102.78,102.78,5428
20020901|2002-06-10 03:00,10,102.78,102.79,102.78,102.78,7628
20020901|2002-06-10 03:30,10,102.78,102.79,102.78,102.79,3880
20020901|2002-06-10 04:00,10,102.78,102.79,102.77,102.78,3421
20020901|2002-06-10 04:30,10,102.78,102.78,102.77,102.78,6003
20020901|2002-06-10 05:00,10,102.78,102.79,102.77,102.78,6485
20020901|2002-06-10 05:30,10,102.78,102.79,102.77,102.78,6281
20020901|2002-06-10 06:00,10,102.78,102.79,102.78,102.78,225
20020901|2002-06-10 06:30,10,102.79,102.79,102.77,102.78,4528
20020901|2002-06-10 07:00,10,102.77,102.79,102.77,102.79,5528
20020901|2002-06-10 07:30,10,102.79,102.8,102.78,102.8,8790
20020901|2002-06-10 08:00,10,102.79,102.81,102.79,102.81,14336
20020901|2002-06-10 08:30,10,102.81,102.82,102.8,102.81,20237
20020901|2002-06-10 09:00,10,102.81,102.91,102.78,102.87,52265
20020901|2002-06-10 09:30,10,102.88,102.92,102.84,102.85,52632
20020901|2002-06-10 10:00,10,102.85,102.88,102.85,102.88,16080
20020901|2002-06-10 10:30,10,102.88,102.9,102.86,102.87,15645
20020901|2002-06-10 11:00,10,102.86,102.87,102.85,102.85,5595
20020901|2002-06-10 11:30,10,102.85,102.86,102.84,102.85,4786
20020901|2002-06-11 01:00,11,102.86,102.87,102.84,102.84,5809
20020901|2002-06-11 01:30,11,102.84,102.85,102.83,102.83,10754
20020901|2002-06-11 02:00,11,102.83,102.85,102.82,102.85,8148
20020901|2002-06-11 02:30,11,102.85,102.87,102.85,102.86,10547
20020901|2002-06-11 03:00,11,102.86,102.86,102.84,102.84,8098
20020901|2002-06-11 03:30,11,102.84,102.85,102.82,102.84,26867
20020901|2002-06-11 04:00,11,102.84,102.85,102.84,102.84,13578
20020901|2002-06-11 04:30,11,102.84,102.84,102.82,102.83,15400
20020901|2002-06-11 05:00,11,102.83,102.83,102.81,102.81,11594
20020901|2002-06-11 05:30,11,102.82,102.83,102.81,102.82,12122
20020901|2002-06-11 06:00,11,102.82,102.83,102.81,102.82,2708
20020901|2002-06-11 06:30,11,102.81,102.82,102.81,102.81,8481
20020901|2002-06-11 07:00,11,102.81,102.82,102.81,102.82,112
20020901|2002-06-11 07:30,11,102.81,102.82,102.79,102.8,16648
20020901|2002-06-11 08:00,11,102.79,102.81,102.78,102.8,18790
20020901|2002-06-11 08:30,11,102.8,102.83,102.79,102.82,29538
20020901|2002-06-11 09:00,11,102.82,102.84,102.81,102.82,36835
20020901|2002-06-11 09:30,11,102.82,102.82,102.81,102.82,11568
20020901|2002-06-11 10:00,11,102.81,102.83,102.81,102.83,6711
20020901|2002-06-11 10:30,11,102.83,102.85,102.82,102.83,10739
20020901|2002-06-11 11:00,11,102.84,102.86,102.83,102.85,3506
20020901|2002-06-11 11:30,11,102.86,102.87,102.85,102.86,4309
20020901|2002-06-12 01:00,12,102.9,102.92,102.88,102.9,22009
20020901|2002-06-12 01:30,12,102.9,102.91,102.9,102.9,9267
20020901|2002-06-12 02:00,12,102.9,102.91,102.89,102.9,7222
20020901|2002-06-12 02:30,12,102.91,102.92,102.9,102.91,8507
20020901|2002-06-12 03:00,12,102.91,102.92,102.9,102.9,7350
20020901|2002-06-12 03:30,12,102.9,102.91,102.9,102.9,4922
20020901|2002-06-12 04:00,12,102.9,102.91,102.9,102.9,9377
20020901|2002-06-12 04:30,12,102.9,102.92,102.9,102.91,10080
20020901|2002-06-12 05:00,12,102.91,102.92,102.9,102.91,11905
20020901|2002-06-12 05:30,12,102.91,102.92,102.9,102.9,5542
20020901|2002-06-12 06:00,12,102.91,102.91,102.89,102.9,3086
20020901|2002-06-12 06:30,12,102.9,102.91,102.9,102.91,3341
20020901|2002-06-12 07:00,12,102.9,102.91,102.89,102.9,8397
20020901|2002-06-12 07:30,12,102.9,102.91,102.89,102.91,6993
20020901|2002-06-12 08:00,12,102.9,102.92,102.9,102.91,5859
20020901|2002-06-12 08:30,12,102.92,102.92,102.88,102.89,16844
20020901|2002-06-12 09:00,12,102.89,102.9,102.87,102.89,18365
20020901|2002-06-12 09:30,12,102.88,102.91,102.88,102.9,13562
20020901|2002-06-12 10:00,12,102.91,102.92,102.89,102.9,12912
20020901|2002-06-12 10:30,12,102.91,102.94,102.9,102.94,12370
20020901|2002-06-12 11:00,12,102.94,102.96,102.93,102.95,16165
20020901|2002-06-12 11:30,12,102.95,102.95,102.93,102.94,7183
20020901|2002-06-13 01:00,13,102.92,102.93,102.89,102.89,28623
20020901|2002-06-13 01:30,13,102.89,102.89,102.87,102.89,17438
20020901|2002-06-13 02:00,13,102.89,102.89,102.87,102.88,13585
20020901|2002-06-13 02:30,13,102.88,102.89,102.86,102.87,26459
20020901|2002-06-13 03:00,13,102.86,102.87,102.85,102.86,23950
20020901|2002-06-13 03:30,13,102.86,102.87,102.86,102.86,1270
20020901|2002-06-13 04:00,13,102.87,102.88,102.86,102.87,11003
20020901|2002-06-13 04:30,13,102.87,102.89,102.87,102.87,16605
20020901|2002-06-13 05:00,13,102.88,102.89,102.87,102.88,7255
20020901|2002-06-13 05:30,13,102.88,102.89,102.87,102.88,3359
20020901|2002-06-13 06:00,13,102.89,102.9,102.88,102.9,7023
20020901|2002-06-13 06:30,13,102.9,102.9,102.89,102.9,8359
20020901|2002-06-13 07:00,13,102.89,102.93,102.89,102.93,17933
20020901|2002-06-13 07:30,13,102.94,103,102.94,103,72372
20020901|2002-06-13 08:00,13,102.99,103.02,102.98,103,53387
20020901|2002-06-13 08:30,13,103.01,103.03,103,103.03,37153
20020901|2002-06-13 09:00,13,103.02,103.08,103.02,103.06,70275
20020901|2002-06-13 09:30,13,103.05,103.06,103.04,103.05,26589
20020901|2002-06-13 10:00,13,103.05,103.06,103.03,103.03,15130
20020901|2002-06-13 10:30,13,103.03,103.05,103.01,103.02,18520
20020901|2002-06-13 11:00,13,103.03,103.04,103.01,103.02,6776
20020901|2002-06-13 11:30,13,103.03,103.04,103.02,103.03,5021
20020901|2002-06-14 01:00,14,103.07,103.09,103.05,103.06,20763
20020901|2002-06-14 01:30,14,103.06,103.06,103.04,103.05,13833
20020901|2002-06-14 02:00,14,103.04,103.06,103.04,103.05,12762
20020901|2002-06-14 02:30,14,103.06,103.06,103.04,103.06,17400
20020901|2002-06-14 03:00,14,103.06,103.09,103.06,103.09,19383
20020901|2002-06-14 03:30,14,103.08,103.15,103.07,103.13,65464
20020901|2002-06-14 04:00,14,103.13,103.16,103.12,103.13,35502
20020901|2002-06-14 04:30,14,103.13,103.16,103.13,103.15,41894
20020901|2002-06-14 05:00,14,103.14,103.15,103.13,103.15,17888
20020901|2002-06-14 05:30,14,103.14,103.14,103.13,103.13,8732
20020901|2002-06-14 06:00,14,103.14,103.14,103.12,103.12,9109
20020901|2002-06-14 06:30,14,103.13,103.16,103.13,103.15,12990
20020901|2002-06-14 07:00,14,103.15,103.15,103.13,103.13,6543
20020901|2002-06-14 07:30,14,103.14,103.15,103.12,103.13,17269
20020901|2002-06-14 08:00,14,103.13,103.15,103.12,103.13,19468
20020901|2002-06-14 08:30,14,103.13,103.22,103.12,103.21,49190
20020901|2002-06-14 09:00,14,103.2,103.21,103.16,103.17,44134
20020901|2002-06-14 09:30,14,103.17,103.19,103.16,103.17,22891
20020901|2002-06-14 10:00,14,103.17,103.17,103.15,103.17,13612
20020901|2002-06-14 10:30,14,103.17,103.17,103.12,103.13,7820
20020901|2002-06-14 11:00,14,103.14,103.15,103.13,103.15,7647
20020901|2002-06-14 11:30,14,103.16,103.17,103.15,103.16,6870
20020901|2002-06-17 01:00,17,103.16,103.16,103.11,103.14,11987
20020901|2002-06-17 01:30,17,103.14,103.15,103.12,103.13,10587
20020901|2002-06-17 02:00,17,103.13,103.13,103.11,103.12,12334
20020901|2002-06-17 02:30,17,103.13,103.15,103.12,103.12,10911
20020901|2002-06-17 03:00,17,103.13,103.13,103.12,103.12,5049
20020901|2002-06-17 03:30,17,103.12,103.13,103.11,103.13,18159
20020901|2002-06-17 04:00,17,103.12,103.13,103.09,103.1,13283
20020901|2002-06-17 04:30,17,103.09,103.1,103.08,103.1,20774
20020901|2002-06-17 05:00,17,103.09,103.1,103.08,103.09,14729
20020901|2002-06-17 05:30,17,103.09,103.1,103.07,103.09,17739
20020901|2002-06-17 06:00,17,103.09,103.09,103.08,103.08,2277
20020901|2002-06-17 06:30,17,103.08,103.09,103.08,103.09,5799
20020901|2002-06-17 07:00,17,103.09,103.1,103.09,103.09,2556
20020901|2002-06-17 07:30,17,103.09,103.09,103.07,103.07,13187
20020901|2002-06-17 08:00,17,103.07,103.08,103.07,103.08,2342
20020901|2002-06-17 08:30,17,103.07,103.1,103.06,103.1,20399
20020901|2002-06-17 09:00,17,103.09,103.09,103.08,103.08,19975
20020901|2002-06-17 09:30,17,103.09,103.09,103.07,103.09,14293
20020901|2002-06-17 10:00,17,103.09,103.1,103.08,103.09,13256
20020901|2002-06-17 10:30,17,103.09,103.1,103.09,103.09,2726
20020901|2002-06-17 11:00,17,103.1,103.12,103.09,103.11,4519
20020901|2002-06-17 11:30,17,103.11,103.11,103.09,103.1,3794
20020901|2002-06-18 01:00,18,103.12,103.13,103.1,103.12,9592
20020901|2002-06-18 01:30,18,103.11,103.12,103.09,103.09,8114
20020901|2002-06-18 02:00,18,103.09,103.11,103.08,103.11,7358
20020901|2002-06-18 02:30,18,103.11,103.12,103.1,103.12,6993
20020901|2002-06-18 03:00,18,103.12,103.14,103.12,103.14,22146
20020901|2002-06-18 03:30,18,103.14,103.15,103.13,103.14,25359
20020901|2002-06-18 04:00,18,103.14,103.15,103.13,103.15,11319
20020901|2002-06-18 04:30,18,103.14,103.17,103.14,103.16,18234
20020901|2002-06-18 05:00,18,103.16,103.18,103.16,103.17,21830
20020901|2002-06-18 05:30,18,103.17,103.19,103.17,103.19,15225
20020901|2002-06-18 06:00,18,103.19,103.19,103.17,103.17,11660
20020901|2002-06-18 06:30,18,103.17,103.19,103.17,103.17,18126
20020901|2002-06-18 07:00,18,103.17,103.18,103.15,103.16,8931
20020901|2002-06-18 07:30,18,103.17,103.17,103.13,103.14,29802
20020901|2002-06-18 08:00,18,103.14,103.15,103.13,103.15,15882
20020901|2002-06-18 08:30,18,103.15,103.15,103.12,103.13,24204
20020901|2002-06-18 09:00,18,103.14,103.14,103.1,103.1,24883
20020901|2002-06-18 09:30,18,103.1,103.12,103.08,103.11,26578
20020901|2002-06-18 10:00,18,103.1,103.13,103.1,103.12,17495
20020901|2002-06-18 10:30,18,103.13,103.14,103.12,103.13,9907
20020901|2002-06-18 11:00,18,103.13,103.13,103.1,103.11,12443
20020901|2002-06-18 11:30,18,103.11,103.12,103.11,103.12,4339
20020901|2002-06-19 01:00,19,103.19,103.22,103.19,103.2,36647
20020901|2002-06-19 01:30,19,103.2,103.22,103.2,103.2,15242
20020901|2002-06-19 02:00,19,103.21,103.21,103.18,103.2,13540
20020901|2002-06-19 02:30,19,103.21,103.21,103.19,103.19,13539
20020901|2002-06-19 03:00,19,103.19,103.2,103.17,103.19,24029
20020901|2002-06-19 03:30,19,103.18,103.19,103.18,103.18,10937
20020901|2002-06-19 04:00,19,103.18,103.19,103.16,103.17,17943
20020901|2002-06-19 04:30,19,103.17,103.18,103.16,103.18,10462
20020901|2002-06-19 05:00,19,103.18,103.18,103.15,103.15,25346
20020901|2002-06-19 05:30,19,103.15,103.17,103.15,103.17,11521
20020901|2002-06-19 06:00,19,103.17,103.17,103.15,103.16,7345
20020901|2002-06-19 06:30,19,103.16,103.17,103.16,103.16,2935
20020901|2002-06-19 07:00,19,103.16,103.17,103.15,103.16,5810
20020901|2002-06-19 07:30,19,103.16,103.17,103.15,103.16,9325
20020901|2002-06-19 08:00,19,103.16,103.18,103.16,103.17,9781
20020901|2002-06-19 08:30,19,103.17,103.19,103.16,103.17,23463
20020901|2002-06-19 09:00,19,103.17,103.19,103.17,103.17,13413
20020901|2002-06-19 09:30,19,103.18,103.18,103.16,103.17,14525
20020901|2002-06-19 10:00,19,103.17,103.17,103.14,103.15,13672
20020901|2002-06-19 10:30,19,103.14,103.16,103.14,103.15,5543
20020901|2002-06-19 11:00,19,103.15,103.18,103.14,103.18,7594
20020901|2002-06-19 11:30,19,103.18,103.19,103.17,103.17,4667
20020901|2002-06-20 01:00,20,103.25,103.25,103.21,103.22,21807
20020901|2002-06-20 01:30,20,103.22,103.22,103.2,103.22,6344
20020901|2002-06-20 02:00,20,103.22,103.23,103.2,103.21,13963
20020901|2002-06-20 02:30,20,103.2,103.21,103.19,103.19,10485
20020901|2002-06-20 03:00,20,103.18,103.2,103.18,103.19,17767
20020901|2002-06-20 03:30,20,103.2,103.2,103.18,103.18,5728
20020901|2002-06-20 04:00,20,103.19,103.2,103.18,103.2,10131
20020901|2002-06-20 04:30,20,103.19,103.2,103.18,103.19,6819
20020901|2002-06-20 05:00,20,103.19,103.2,103.19,103.2,12351
20020901|2002-06-20 05:30,20,103.2,103.23,103.2,103.22,37673
20020901|2002-06-20 06:00,20,103.22,103.24,103.21,103.21,22919
20020901|2002-06-20 06:30,20,103.21,103.23,103.21,103.23,9935
20020901|2002-06-20 07:00,20,103.23,103.24,103.21,103.23,14397
20020901|2002-06-20 07:30,20,103.23,103.24,103.17,103.17,40454
20020901|2002-06-20 08:00,20,103.17,103.19,103.13,103.16,47502
20020901|2002-06-20 08:30,20,103.16,103.17,103.13,103.13,42525
20020901|2002-06-20 09:00,20,103.13,103.18,103.12,103.17,36394
20020901|2002-06-20 09:30,20,103.16,103.19,103.16,103.17,21350
20020901|2002-06-20 10:00,20,103.17,103.18,103.15,103.15,19758
20020901|2002-06-20 10:30,20,103.16,103.18,103.12,103.13,10459
20020901|2002-06-20 11:00,20,103.13,103.15,103.11,103.14,29878
20020901|2002-06-20 11:30,20,103.15,103.16,103.13,103.13,7960
20020901|2002-06-21 01:00,21,103.15,103.18,103.15,103.15,10876
20020901|2002-06-21 01:30,21,103.16,103.18,103.16,103.18,4097
20020901|2002-06-21 02:00,21,103.18,103.19,103.17,103.18,11785
20020901|2002-06-21 02:30,21,103.19,103.22,103.18,103.22,21224
20020901|2002-06-21 03:00,21,103.22,103.22,103.2,103.2,13695
20020901|2002-06-21 03:30,21,103.2,103.2,103.18,103.18,8811
20020901|2002-06-21 04:00,21,103.18,103.19,103.15,103.16,20591
20020901|2002-06-21 04:30,21,103.17,103.17,103.14,103.16,15226
20020901|2002-06-21 05:00,21,103.15,103.16,103.12,103.13,20888
20020901|2002-06-21 05:30,21,103.13,103.13,103.11,103.12,15384
20020901|2002-06-21 06:00,21,103.13,103.14,103.12,103.13,9321
20020901|2002-06-21 06:30,21,103.14,103.14,103.12,103.13,7099
20020901|2002-06-21 07:00,21,103.13,103.13,103.11,103.11,8830
20020901|2002-06-21 07:30,21,103.1,103.12,103.07,103.08,23619
20020901|2002-06-21 08:00,21,103.09,103.11,103.09,103.11,11110
20020901|2002-06-21 08:30,21,103.12,103.12,103.09,103.1,15889
20020901|2002-06-21 09:00,21,103.1,103.11,103.08,103.11,13493
20020901|2002-06-21 09:30,21,103.12,103.14,103.12,103.12,17235
20020901|2002-06-21 10:00,21,103.12,103.17,103.12,103.16,19810
20020901|2002-06-21 10:30,21,103.15,103.18,103.15,103.16,24255
20020901|2002-06-21 11:00,21,103.17,103.18,103.16,103.18,5634
20020901|2002-06-21 11:30,21,103.18,103.19,103.17,103.17,10986
20020901|2002-06-24 01:00,24,103.18,103.19,103.14,103.15,15950
20020901|2002-06-24 01:30,24,103.15,103.16,103.13,103.15,14619
20020901|2002-06-24 02:00,24,103.16,103.16,103.13,103.15,10625
20020901|2002-06-24 02:30,24,103.14,103.19,103.14,103.18,23513
20020901|2002-06-24 03:00,24,103.18,103.21,103.17,103.2,20170
20020901|2002-06-24 03:30,24,103.2,103.23,103.18,103.22,26108
20020901|2002-06-24 04:00,24,103.22,103.23,103.21,103.22,22963
20020901|2002-06-24 04:30,24,103.23,103.25,103.21,103.23,31324
20020901|2002-06-24 05:00,24,103.23,103.25,103.23,103.25,23816
20020901|2002-06-24 05:30,24,103.25,103.29,103.24,103.26,26244
20020901|2002-06-24 06:00,24,103.26,103.28,103.25,103.27,9754
20020901|2002-06-24 06:30,24,103.28,103.28,103.25,103.25,9889
20020901|2002-06-24 07:00,24,103.26,103.28,103.24,103.25,16776
20020901|2002-06-24 07:30,24,103.24,103.27,103.23,103.26,17302
20020901|2002-06-24 08:00,24,103.26,103.29,103.25,103.26,29110
20020901|2002-06-24 08:30,24,103.26,103.27,103.24,103.26,20197
20020901|2002-06-24 09:00,24,103.26,103.28,103.24,103.25,24454
20020901|2002-06-24 09:30,24,103.25,103.27,103.25,103.25,11413
20020901|2002-06-24 10:00,24,103.25,103.26,103.23,103.26,13083
20020901|2002-06-24 10:30,24,103.26,103.3,103.25,103.29,16085
20020901|2002-06-24 11:00,24,103.29,103.31,103.28,103.29,22707
20020901|2002-06-24 11:30,24,103.29,103.32,103.29,103.29,19555
20020901|2002-06-25 01:00,25,103.25,103.25,103.22,103.22,23281
20020901|2002-06-25 01:30,25,103.23,103.25,103.21,103.24,19236
20020901|2002-06-25 02:00,25,103.24,103.25,103.23,103.23,19737
20020901|2002-06-25 02:30,25,103.24,103.27,103.23,103.25,22486
20020901|2002-06-25 03:00,25,103.25,103.25,103.2,103.21,29792
20020901|2002-06-25 03:30,25,103.22,103.24,103.22,103.23,25059
20020901|2002-06-25 04:00,25,103.23,103.23,103.21,103.22,18178
20020901|2002-06-25 04:30,25,103.23,103.23,103.21,103.21,6663
20020901|2002-06-25 05:00,25,103.21,103.22,103.2,103.21,18247
20020901|2002-06-25 05:30,25,103.21,103.23,103.21,103.22,6989
20020901|2002-06-25 06:00,25,103.22,103.23,103.22,103.23,3189
20020901|2002-06-25 06:30,25,103.23,103.23,103.21,103.22,3030
20020901|2002-06-25 07:00,25,103.21,103.23,103.21,103.22,5130
20020901|2002-06-25 07:30,25,103.22,103.22,103.21,103.21,7639
20020901|2002-06-25 08:00,25,103.22,103.22,103.18,103.2,19492
20020901|2002-06-25 08:30,25,103.19,103.22,103.18,103.19,29053
20020901|2002-06-25 09:00,25,103.19,103.22,103.18,103.19,38008
20020901|2002-06-25 09:30,25,103.19,103.2,103.17,103.18,27662
20020901|2002-06-25 10:00,25,103.19,103.2,103.17,103.19,22298
20020901|2002-06-25 10:30,25,103.19,103.19,103.18,103.18,3351
20020901|2002-06-25 11:00,25,103.18,103.2,103.16,103.2,8374
20020901|2002-06-25 11:30,25,103.19,103.21,103.19,103.2,4634
20020901|2002-06-26 01:00,26,103.4,103.5,103.4,103.46,73221
20020901|2002-06-26 01:30,26,103.46,103.47,103.44,103.46,49712
20020901|2002-06-26 02:00,26,103.46,103.47,103.42,103.43,54027
20020901|2002-06-26 02:30,26,103.44,103.44,103.4,103.42,45229
20020901|2002-06-26 03:00,26,103.42,103.42,103.39,103.41,42568
20020901|2002-06-26 03:30,26,103.41,103.42,103.39,103.4,32722
20020901|2002-06-26 04:00,26,103.4,103.4,103.38,103.39,37785
20020901|2002-06-26 04:30,26,103.39,103.42,103.39,103.42,30014
20020901|2002-06-26 05:00,26,103.42,103.42,103.39,103.4,13703
20020901|2002-06-26 05:30,26,103.39,103.43,103.39,103.42,20733
20020901|2002-06-26 06:00,26,103.42,103.43,103.41,103.41,11771
20020901|2002-06-26 06:30,26,103.41,103.44,103.41,103.43,19749
20020901|2002-06-26 07:00,26,103.43,103.44,103.42,103.44,12673
20020901|2002-06-26 07:30,26,103.44,103.45,103.41,103.42,34277
20020901|2002-06-26 08:00,26,103.42,103.43,103.41,103.41,13674
20020901|2002-06-26 08:30,26,103.41,103.43,103.36,103.36,49816
20020901|2002-06-26 09:00,26,103.36,103.4,103.36,103.39,37105
20020901|2002-06-26 09:30,26,103.38,103.41,103.38,103.39,17674
20020901|2002-06-26 10:00,26,103.39,103.4,103.37,103.37,18734
20020901|2002-06-26 10:30,26,103.37,103.38,103.31,103.31,23469
20020901|2002-06-26 11:00,26,103.32,103.37,103.32,103.35,17131
20020901|2002-06-26 11:30,26,103.35,103.38,103.33,103.36,7419
20020901|2002-06-27 01:00,27,103.32,103.32,103.27,103.28,23276
20020901|2002-06-27 01:30,27,103.28,103.29,103.27,103.29,22501
20020901|2002-06-27 02:00,27,103.29,103.3,103.27,103.29,16073
20020901|2002-06-27 02:30,27,103.29,103.31,103.27,103.28,18183
20020901|2002-06-27 03:00,27,103.28,103.31,103.27,103.29,22051
20020901|2002-06-27 03:30,27,103.3,103.3,103.28,103.28,11765
20020901|2002-06-27 04:00,27,103.29,103.3,103.27,103.29,22258
20020901|2002-06-27 04:30,27,103.29,103.3,103.28,103.29,9561
20020901|2002-06-27 05:00,27,103.29,103.29,103.28,103.28,9014
20020901|2002-06-27 05:30,27,103.28,103.29,103.26,103.29,11996
20020901|2002-06-27 06:00,27,103.29,103.3,103.28,103.29,10098
20020901|2002-06-27 06:30,27,103.29,103.29,103.27,103.27,5072
20020901|2002-06-27 07:00,27,103.27,103.28,103.25,103.25,13306
20020901|2002-06-27 07:30,27,103.25,103.28,103.25,103.27,35354
20020901|2002-06-27 08:00,27,103.27,103.29,103.27,103.28,10494
20020901|2002-06-27 08:30,27,103.28,103.3,103.27,103.28,38114
20020901|2002-06-27 09:00,27,103.28,103.31,103.28,103.3,22880
20020901|2002-06-27 09:30,27,103.31,103.32,103.3,103.32,18014
20020901|2002-06-27 10:00,27,103.32,103.38,103.32,103.33,55217
20020901|2002-06-27 10:30,27,103.34,103.35,103.31,103.34,18324
20020901|2002-06-27 11:00,27,103.35,103.36,103.32,103.33,8706
20020901|2002-06-27 11:30,27,103.33,103.33,103.32,103.32,2907
20020901|2002-06-28 01:00,28,103.27,103.28,103.26,103.27,16153
20020901|2002-06-28 01:30,28,103.26,103.29,103.26,103.28,12224
20020901|2002-06-28 02:00,28,103.28,103.29,103.27,103.27,7657
20020901|2002-06-28 02:30,28,103.28,103.28,103.27,103.28,5504
20020901|2002-06-28 03:00,28,103.28,103.29,103.27,103.29,10866
20020901|2002-06-28 03:30,28,103.29,103.31,103.28,103.3,10791
20020901|2002-06-28 04:00,28,103.29,103.34,103.29,103.33,33424
20020901|2002-06-28 04:30,28,103.33,103.36,103.32,103.35,25821
20020901|2002-06-28 05:00,28,103.35,103.4,103.35,103.37,71600
20020901|2002-06-28 05:30,28,103.38,103.42,103.37,103.4,33605
20020901|2002-06-28 06:00,28,103.4,103.4,103.38,103.39,17042
20020901|2002-06-28 06:30,28,103.4,103.4,103.37,103.39,8176
20020901|2002-06-28 07:00,28,103.39,103.39,103.34,103.37,30378
20020901|2002-06-28 07:30,28,103.37,103.38,103.36,103.38,11577
20020901|2002-06-28 08:00,28,103.38,103.39,103.36,103.37,12482
20020901|2002-06-28 08:30,28,103.38,103.39,103.35,103.37,32177
20020901|2002-06-28 09:00,28,103.38,103.39,103.34,103.39,28847
20020901|2002-06-28 09:30,28,103.39,103.4,103.37,103.37,19863
20020901|2002-06-28 10:00,28,103.37,103.38,103.35,103.38,14382
20020901|2002-06-28 10:30,28,103.38,103.39,103.37,103.39,11925
20020901|2002-06-28 11:00,28,103.38,103.39,103.37,103.38,1241
20020901|2002-06-28 11:30,28,103.38,103.38,103.35,103.36,6628
20020901|2002-07-01 01:00,1,103.39,103.41,103.39,103.39,10900
20020901|2002-07-01 01:30,1,103.39,103.41,103.37,103.41,18289
20020901|2002-07-01 02:00,1,103.4,103.43,103.4,103.42,23507
20020901|2002-07-01 02:30,1,103.41,103.43,103.41,103.42,12979
20020901|2002-07-01 03:00,1,103.41,103.42,103.39,103.41,14326
20020901|2002-07-01 03:30,1,103.4,103.41,103.39,103.41,8237
20020901|2002-07-01 04:00,1,103.4,103.41,103.38,103.38,17968
20020901|2002-07-01 04:30,1,103.39,103.4,103.38,103.39,11475
20020901|2002-07-01 05:00,1,103.39,103.4,103.38,103.39,10966
20020901|2002-07-01 05:30,1,103.38,103.39,103.36,103.37,29156
20020901|2002-07-01 06:00,1,103.37,103.37,103.36,103.36,3005
20020901|2002-07-01 06:30,1,103.37,103.38,103.36,103.38,3251
20020901|2002-07-01 07:00,1,103.38,103.39,103.37,103.38,15024
20020901|2002-07-01 07:30,1,103.38,103.39,103.37,103.39,12141
20020901|2002-07-01 08:00,1,103.38,103.39,103.37,103.38,12576
20020901|2002-07-01 08:30,1,103.39,103.39,103.35,103.36,20990
20020901|2002-07-01 09:00,1,103.36,103.38,103.34,103.37,34655
20020901|2002-07-01 09:30,1,103.37,103.37,103.35,103.35,22238
20020901|2002-07-01 10:00,1,103.35,103.38,103.35,103.38,13234
20020901|2002-07-01 10:30,1,103.38,103.39,103.36,103.38,5708
20020901|2002-07-01 11:00,1,103.39,103.4,103.38,103.39,6104
20020901|2002-07-01 11:30,1,103.4,103.41,103.38,103.4,3376
20020901|2002-07-02 01:00,2,103.43,103.45,103.42,103.44,21419
20020901|2002-07-02 01:30,2,103.44,103.46,103.43,103.43,17276
20020901|2002-07-02 02:00,2,103.43,103.44,103.42,103.43,12608
20020901|2002-07-02 02:30,2,103.44,103.44,103.42,103.43,16484
20020901|2002-07-02 03:00,2,103.42,103.44,103.42,103.44,7814
20020901|2002-07-02 03:30,2,103.43,103.44,103.42,103.42,14381
20020901|2002-07-02 04:00,2,103.43,103.43,103.41,103.43,9548
20020901|2002-07-02 04:30,2,103.42,103.44,103.42,103.44,19290
20020901|2002-07-02 05:00,2,103.44,103.45,103.43,103.44,17489
20020901|2002-07-02 05:30,2,103.45,103.46,103.43,103.45,14650
20020901|2002-07-02 06:00,2,103.46,103.47,103.45,103.45,13615
20020901|2002-07-02 06:30,2,103.46,103.46,103.45,103.45,3526
20020901|2002-07-02 07:00,2,103.45,103.46,103.44,103.44,6546
20020901|2002-07-02 07:30,2,103.45,103.45,103.44,103.44,12586
20020901|2002-07-02 08:00,2,103.44,103.45,103.4,103.43,60900
20020901|2002-07-02 08:30,2,103.43,103.44,103.4,103.43,42198
20020901|2002-07-02 09:00,2,103.43,103.46,103.43,103.45,40282
20020901|2002-07-02 09:30,2,103.45,103.47,103.45,103.47,16616
20020901|2002-07-02 10:00,2,103.46,103.49,103.46,103.47,35996
20020901|2002-07-02 10:30,2,103.47,103.5,103.46,103.5,22011
20020901|2002-07-02 11:00,2,103.5,103.51,103.49,103.49,9061
20020901|2002-07-02 11:30,2,103.49,103.51,103.48,103.5,7224
20020901|2002-07-03 01:00,3,103.5,103.5,103.46,103.46,16703
20020901|2002-07-03 01:30,3,103.47,103.47,103.45,103.47,10971
20020901|2002-07-03 02:00,3,103.47,103.47,103.44,103.46,17080
20020901|2002-07-03 02:30,3,103.45,103.47,103.44,103.46,15914
20020901|2002-07-03 03:00,3,103.46,103.47,103.45,103.46,10737
20020901|2002-07-03 03:30,3,103.47,103.48,103.46,103.47,21693
20020901|2002-07-03 04:00,3,103.47,103.49,103.45,103.46,44704
20020901|2002-07-03 04:30,3,103.46,103.47,103.45,103.47,12565
20020901|2002-07-03 05:00,3,103.47,103.48,103.46,103.47,11905
20020901|2002-07-03 05:30,3,103.47,103.48,103.46,103.46,4237
20020901|2002-07-03 06:00,3,103.46,103.48,103.46,103.47,3459
20020901|2002-07-03 06:30,3,103.47,103.49,103.46,103.46,17630
20020901|2002-07-03 07:00,3,103.47,103.49,103.46,103.47,17207
20020901|2002-07-03 07:30,3,103.47,103.47,103.42,103.42,61551
20020901|2002-07-03 08:00,3,103.43,103.44,103.42,103.43,24420
20020901|2002-07-03 08:30,3,103.43,103.45,103.38,103.39,70978
20020901|2002-07-03 09:00,3,103.39,103.45,103.39,103.44,40458
20020901|2002-07-03 09:30,3,103.45,103.46,103.42,103.46,29516
20020901|2002-07-03 10:00,3,103.46,103.48,103.45,103.46,26487
20020901|2002-07-03 10:30,3,103.46,103.47,103.43,103.43,10188
20020901|2002-07-03 11:00,3,103.44,103.46,103.43,103.45,5671
20020901|2002-07-03 11:30,3,103.45,103.46,103.43,103.44,3906
20020901|2002-07-04 01:00,4,103.39,103.39,103.36,103.37,20225
20020901|2002-07-04 01:30,4,103.37,103.38,103.36,103.37,8198
20020901|2002-07-04 02:00,4,103.38,103.38,103.34,103.37,31913
20020901|2002-07-04 02:30,4,103.36,103.37,103.35,103.36,16627
20020901|2002-07-04 03:00,4,103.36,103.36,103.34,103.35,8492
20020901|2002-07-04 03:30,4,103.36,103.36,103.34,103.35,5434
20020901|2002-07-04 04:00,4,103.35,103.35,103.33,103.35,13061
20020901|2002-07-04 04:30,4,103.35,103.35,103.33,103.34,6814
20020901|2002-07-04 05:00,4,103.33,103.35,103.33,103.34,7117
20020901|2002-07-04 05:30,4,103.34,103.34,103.32,103.34,11640
20020901|2002-07-04 06:00,4,103.34,103.34,103.33,103.34,5777
20020901|2002-07-04 06:30,4,103.33,103.34,103.31,103.32,32407
20020901|2002-07-04 07:00,4,103.33,103.34,103.31,103.32,12423
20020901|2002-07-04 07:30,4,103.33,103.38,103.32,103.36,46882
20020901|2002-07-04 08:00,4,103.35,103.37,103.35,103.36,5107
20020901|2002-07-04 08:30,4,103.36,103.37,103.36,103.37,6675
20020901|2002-07-04 09:00,4,103.37,103.38,103.37,103.38,9444
20020901|2002-07-04 09:30,4,103.38,103.38,103.37,103.37,5553
20020901|2002-07-04 10:00,4,103.37,103.38,103.36,103.36,4128
20020901|2002-07-04 10:30,4,103.37,103.37,103.35,103.35,5698
20020901|2002-07-04 11:00,4,103.35,103.36,103.34,103.35,1464
20020901|2002-07-04 11:30,4,103.35,103.36,103.34,103.36,2283
20020901|2002-07-05 01:00,5,103.32,103.34,103.29,103.3,29233
20020901|2002-07-05 01:30,5,103.3,103.31,103.28,103.3,20165
20020901|2002-07-05 02:00,5,103.3,103.31,103.29,103.29,12428
20020901|2002-07-05 02:30,5,103.29,103.31,103.29,103.29,13053
20020901|2002-07-05 03:00,5,103.29,103.31,103.29,103.3,9958
20020901|2002-07-05 03:30,5,103.31,103.32,103.29,103.3,13134
20020901|2002-07-05 04:00,5,103.3,103.31,103.29,103.3,4683
20020901|2002-07-05 04:30,5,103.3,103.3,103.28,103.29,11892
20020901|2002-07-05 05:00,5,103.29,103.29,103.28,103.29,6095
20020901|2002-07-05 05:30,5,103.29,103.3,103.28,103.3,5626
20020901|2002-07-05 06:00,5,103.29,103.29,103.28,103.28,2045
20020901|2002-07-05 06:30,5,103.28,103.29,103.26,103.27,22945
20020901|2002-07-05 07:00,5,103.27,103.31,103.25,103.3,36171
20020901|2002-07-05 07:30,5,103.31,103.31,103.27,103.28,44002
20020901|2002-07-05 08:00,5,103.28,103.31,103.28,103.29,13006
20020901|2002-07-05 08:30,5,103.29,103.3,103.27,103.27,18727
20020901|2002-07-05 09:00,5,103.26,103.28,103.26,103.26,16720
20020901|2002-07-05 09:30,5,103.26,103.27,103.26,103.26,15860
20020901|2002-07-05 10:00,5,103.26,103.27,103.23,103.24,22653
20020901|2002-07-05 10:30,5,103.25,103.25,103.23,103.25,10987
20020901|2002-07-05 11:00,5,103.25,103.26,103.25,103.25,1380
20020901|2002-07-05 11:30,5,103.25,103.25,103.22,103.23,3609
20020901|2002-07-08 01:00,8,103.27,103.31,103.27,103.31,22927
20020901|2002-07-08 01:30,8,103.31,103.32,103.29,103.31,11884
20020901|2002-07-08 02:00,8,103.31,103.33,103.3,103.3,25135
20020901|2002-07-08 02:30,8,103.3,103.31,103.28,103.31,17306
20020901|2002-07-08 03:00,8,103.31,103.32,103.3,103.32,16175
20020901|2002-07-08 03:30,8,103.32,103.33,103.31,103.32,11277
20020901|2002-07-08 04:00,8,103.31,103.33,103.31,103.33,9277
20020901|2002-07-08 04:30,8,103.32,103.32,103.3,103.31,8353
20020901|2002-07-08 05:00,8,103.31,103.31,103.3,103.31,2874
20020901|2002-07-08 05:30,8,103.31,103.32,103.3,103.31,3570
20020901|2002-07-08 06:00,8,103.31,103.31,103.29,103.3,6624
20020901|2002-07-08 06:30,8,103.3,103.3,103.28,103.28,10149
20020901|2002-07-08 07:00,8,103.28,103.29,103.27,103.28,5601
20020901|2002-07-08 07:30,8,103.28,103.28,103.26,103.28,11847
20020901|2002-07-08 08:00,8,103.27,103.28,103.26,103.27,8423
20020901|2002-07-08 08:30,8,103.27,103.28,103.25,103.28,21914
20020901|2002-07-08 09:00,8,103.28,103.29,103.26,103.28,24642
20020901|2002-07-08 09:30,8,103.28,103.31,103.28,103.29,16872
20020901|2002-07-08 10:00,8,103.29,103.3,103.27,103.28,6954
20020901|2002-07-08 10:30,8,103.28,103.3,103.26,103.29,18432
20020901|2002-07-08 11:00,8,103.29,103.31,103.28,103.3,8428
20020901|2002-07-08 11:30,8,103.3,103.33,103.29,103.33,16838
20020901|2002-07-09 01:00,9,103.35,103.35,103.31,103.32,15539
20020901|2002-07-09 01:30,9,103.33,103.33,103.31,103.32,9313
20020901|2002-07-09 02:00,9,103.32,103.33,103.3,103.31,8276
20020901|2002-07-09 02:30,9,103.3,103.31,103.29,103.3,17292
20020901|2002-07-09 03:00,9,103.3,103.31,103.28,103.3,21151
20020901|2002-07-09 03:30,9,103.3,103.31,103.28,103.3,23202
20020901|2002-07-09 04:00,9,103.3,103.31,103.29,103.3,20404
20020901|2002-07-09 04:30,9,103.3,103.31,103.28,103.29,16368
20020901|2002-07-09 05:00,9,103.3,103.3,103.29,103.29,3440
20020901|2002-07-09 05:30,9,103.3,103.31,103.29,103.31,5107
20020901|2002-07-09 06:00,9,103.3,103.33,103.3,103.33,10820
20020901|2002-07-09 06:30,9,103.33,103.34,103.32,103.34,11433
20020901|2002-07-09 07:00,9,103.33,103.34,103.31,103.32,9754
20020901|2002-07-09 07:30,9,103.32,103.33,103.3,103.3,12456
20020901|2002-07-09 08:00,9,103.3,103.32,103.29,103.31,19386
20020901|2002-07-09 08:30,9,103.31,103.33,103.29,103.32,26175
20020901|2002-07-09 09:00,9,103.32,103.35,103.31,103.32,31716
20020901|2002-07-09 09:30,9,103.33,103.33,103.3,103.31,16126
20020901|2002-07-09 10:00,9,103.32,103.32,103.29,103.3,8533
20020901|2002-07-09 10:30,9,103.3,103.34,103.3,103.34,11303
20020901|2002-07-09 11:00,9,103.33,103.33,103.32,103.32,4851
20020901|2002-07-09 11:30,9,103.32,103.33,103.31,103.32,4017
20020901|2002-07-10 01:00,10,103.4,103.41,103.38,103.39,39106
20020901|2002-07-10 01:30,10,103.39,103.42,103.39,103.4,22625
20020901|2002-07-10 02:00,10,103.4,103.42,103.4,103.4,14675
20020901|2002-07-10 02:30,10,103.4,103.41,103.39,103.41,11886
20020901|2002-07-10 03:00,10,103.41,103.43,103.4,103.43,30133
20020901|2002-07-10 03:30,10,103.42,103.45,103.41,103.45,54250
20020901|2002-07-10 04:00,10,103.45,103.46,103.43,103.46,33877
20020901|2002-07-10 04:30,10,103.46,103.47,103.44,103.46,39501
20020901|2002-07-10 05:00,10,103.46,103.47,103.45,103.46,22748
20020901|2002-07-10 05:30,10,103.45,103.46,103.45,103.45,9065
20020901|2002-07-10 06:00,10,103.46,103.47,103.43,103.43,18582
20020901|2002-07-10 06:30,10,103.43,103.44,103.42,103.44,15100
20020901|2002-07-10 07:00,10,103.43,103.44,103.41,103.42,14853
20020901|2002-07-10 07:30,10,103.42,103.43,103.41,103.42,10774
20020901|2002-07-10 08:00,10,103.42,103.43,103.41,103.42,7613
20020901|2002-07-10 08:30,10,103.42,103.47,103.42,103.45,47113
20020901|2002-07-10 09:00,10,103.45,103.45,103.42,103.43,29322
20020901|2002-07-10 09:30,10,103.43,103.45,103.42,103.44,25906
20020901|2002-07-10 10:00,10,103.44,103.47,103.44,103.46,22081
20020901|2002-07-10 10:30,10,103.46,103.47,103.44,103.47,15361
20020901|2002-07-10 11:00,10,103.47,103.49,103.47,103.48,9360
20020901|2002-07-10 11:30,10,103.48,103.49,103.47,103.49,7896
20020901|2002-07-11 01:00,11,103.58,103.58,103.56,103.57,36921
20020901|2002-07-11 01:30,11,103.57,103.58,103.55,103.56,21838
20020901|2002-07-11 02:00,11,103.56,103.57,103.53,103.53,27398
20020901|2002-07-11 02:30,11,103.54,103.56,103.53,103.55,28720
20020901|2002-07-11 03:00,11,103.55,103.56,103.53,103.54,20501
20020901|2002-07-11 03:30,11,103.54,103.56,103.53,103.55,13354
20020901|2002-07-11 04:00,11,103.55,103.56,103.53,103.54,10341
20020901|2002-07-11 04:30,11,103.54,103.55,103.53,103.54,9706
20020901|2002-07-11 05:00,11,103.53,103.55,103.53,103.54,7030
20020901|2002-07-11 05:30,11,103.54,103.55,103.54,103.55,4746
20020901|2002-07-11 06:00,11,103.55,103.56,103.54,103.56,4387
20020901|2002-07-11 06:30,11,103.55,103.55,103.53,103.54,10172
20020901|2002-07-11 07:00,11,103.54,103.57,103.54,103.55,12642
20020901|2002-07-11 07:30,11,103.55,103.58,103.54,103.58,36701
20020901|2002-07-11 08:00,11,103.58,103.6,103.56,103.59,47465
20020901|2002-07-11 08:30,11,103.58,103.6,103.56,103.57,53744
20020901|2002-07-11 09:00,11,103.56,103.57,103.53,103.54,36510
20020901|2002-07-11 09:30,11,103.54,103.58,103.54,103.57,26190
20020901|2002-07-11 10:00,11,103.57,103.59,103.55,103.58,14142
20020901|2002-07-11 10:30,11,103.58,103.6,103.57,103.59,12624
20020901|2002-07-11 11:00,11,103.6,103.62,103.59,103.6,16775
20020901|2002-07-11 11:30,11,103.6,103.62,103.56,103.57,10630
20020901|2002-07-12 01:00,12,103.51,103.52,103.49,103.51,20679
20020901|2002-07-12 01:30,12,103.51,103.52,103.49,103.5,26922
20020901|2002-07-12 02:00,12,103.5,103.51,103.48,103.51,18364
20020901|2002-07-12 02:30,12,103.5,103.51,103.48,103.5,20342
20020901|2002-07-12 03:00,12,103.5,103.52,103.5,103.5,14086
20020901|2002-07-12 03:30,12,103.5,103.51,103.5,103.5,5256
20020901|2002-07-12 04:00,12,103.5,103.52,103.5,103.51,9828
20020901|2002-07-12 04:30,12,103.51,103.53,103.51,103.52,6788
20020901|2002-07-12 05:00,12,103.52,103.52,103.5,103.5,9360
20020901|2002-07-12 05:30,12,103.5,103.51,103.5,103.5,6942
20020901|2002-07-12 06:00,12,103.5,103.51,103.5,103.51,4333
20020901|2002-07-12 06:30,12,103.51,103.51,103.5,103.5,3164
20020901|2002-07-12 07:00,12,103.5,103.51,103.48,103.49,12143
20020901|2002-07-12 07:30,12,103.49,103.52,103.49,103.52,37407
20020901|2002-07-12 08:00,12,103.52,103.54,103.52,103.53,9836
20020901|2002-07-12 08:30,12,103.54,103.67,103.52,103.62,93053
20020901|2002-07-12 09:00,12,103.62,103.64,103.58,103.6,55812
20020901|2002-07-12 09:30,12,103.6,103.61,103.58,103.61,25666
20020901|2002-07-12 10:00,12,103.61,103.64,103.6,103.63,10450
20020901|2002-07-12 10:30,12,103.63,103.66,103.62,103.65,13927
20020901|2002-07-12 11:00,12,103.65,103.65,103.63,103.63,6503
20020901|2002-07-12 11:30,12,103.64,103.65,103.63,103.63,2493
20020901|2002-07-15 01:00,15,103.68,103.68,103.65,103.66,16402
20020901|2002-07-15 01:30,15,103.66,103.67,103.65,103.66,8731
20020901|2002-07-15 02:00,15,103.67,103.67,103.63,103.64,14598
20020901|2002-07-15 02:30,15,103.64,103.65,103.63,103.64,8256
20020901|2002-07-15 03:00,15,103.64,103.65,103.64,103.64,3332
20020901|2002-07-15 03:30,15,103.65,103.66,103.64,103.65,7593
20020901|2002-07-15 04:00,15,103.66,103.66,103.63,103.64,14413
20020901|2002-07-15 04:30,15,103.64,103.65,103.64,103.64,8980
20020901|2002-07-15 05:00,15,103.64,103.64,103.62,103.62,5858
20020901|2002-07-15 05:30,15,103.63,103.64,103.62,103.63,4619
20020901|2002-07-15 06:00,15,103.64,103.66,103.64,103.66,11669
20020901|2002-07-15 06:30,15,103.66,103.67,103.66,103.67,9959
20020901|2002-07-15 07:00,15,103.66,103.67,103.65,103.65,8928
20020901|2002-07-15 07:30,15,103.66,103.67,103.65,103.67,14030
20020901|2002-07-15 08:00,15,103.67,103.68,103.66,103.68,15316
20020901|2002-07-15 08:30,15,103.68,103.7,103.67,103.69,40037
20020901|2002-07-15 09:00,15,103.69,103.71,103.68,103.7,39742
20020901|2002-07-15 09:30,15,103.7,103.71,103.68,103.7,19575
20020901|2002-07-15 10:00,15,103.7,103.74,103.7,103.73,21077
20020901|2002-07-15 10:30,15,103.73,103.75,103.72,103.73,36102
20020901|2002-07-15 11:00,15,103.73,103.78,103.72,103.77,36596
20020901|2002-07-15 11:30,15,103.76,103.76,103.73,103.74,19179
20020901|2002-07-16 01:00,16,103.68,103.68,103.65,103.67,19939
20020901|2002-07-16 01:30,16,103.66,103.67,103.66,103.66,16477
20020901|2002-07-16 02:00,16,103.65,103.68,103.65,103.67,19308
20020901|2002-07-16 02:30,16,103.67,103.69,103.66,103.69,17346
20020901|2002-07-16 03:00,16,103.69,103.73,103.68,103.73,45094
20020901|2002-07-16 03:30,16,103.73,103.79,103.71,103.77,77795
20020901|2002-07-16 04:00,16,103.77,103.81,103.77,103.78,50988
20020901|2002-07-16 04:30,16,103.78,103.8,103.77,103.78,30193
20020901|2002-07-16 05:00,16,103.77,103.82,103.77,103.8,24442
20020901|2002-07-16 05:30,16,103.8,103.81,103.78,103.8,23827
20020901|2002-07-16 06:00,16,103.79,103.8,103.78,103.78,16705
20020901|2002-07-16 06:30,16,103.78,103.78,103.74,103.75,41605
20020901|2002-07-16 07:00,16,103.75,103.76,103.72,103.72,26205
20020901|2002-07-16 07:30,16,103.72,103.74,103.7,103.7,36514
20020901|2002-07-16 08:00,16,103.7,103.72,103.68,103.69,44709
20020901|2002-07-16 08:30,16,103.7,103.73,103.68,103.7,27599
20020901|2002-07-16 09:00,16,103.7,103.76,103.7,103.75,61101
20020901|2002-07-16 09:30,16,103.74,103.75,103.68,103.68,49890
20020901|2002-07-16 10:00,16,103.68,103.71,103.65,103.69,43012
20020901|2002-07-16 10:30,16,103.69,103.7,103.63,103.64,18706
20020901|2002-07-16 11:00,16,103.65,103.66,103.61,103.62,12605
20020901|2002-07-16 11:30,16,103.63,103.64,103.6,103.61,13505
20020901|2002-07-17 01:00,17,103.66,103.7,103.66,103.7,23358
20020901|2002-07-17 01:30,17,103.7,103.7,103.68,103.7,9705
20020901|2002-07-17 02:00,17,103.69,103.71,103.65,103.66,32361
20020901|2002-07-17 02:30,17,103.66,103.66,103.55,103.56,75277
20020901|2002-07-17 03:00,17,103.56,103.6,103.56,103.6,39440
20020901|2002-07-17 03:30,17,103.6,103.61,103.57,103.61,37055
20020901|2002-07-17 04:00,17,103.6,103.61,103.59,103.59,16014
20020901|2002-07-17 04:30,17,103.59,103.59,103.57,103.58,19641
20020901|2002-07-17 05:00,17,103.58,103.59,103.57,103.58,9044
20020901|2002-07-17 05:30,17,103.58,103.59,103.54,103.56,17833
20020901|2002-07-17 06:00,17,103.55,103.56,103.52,103.55,31494
20020901|2002-07-17 06:30,17,103.54,103.56,103.53,103.54,9684
20020901|2002-07-17 07:00,17,103.54,103.55,103.52,103.54,15684
20020901|2002-07-17 07:30,17,103.53,103.56,103.52,103.54,14996
20020901|2002-07-17 08:00,17,103.54,103.56,103.53,103.55,6264
20020901|2002-07-17 08:30,17,103.55,103.57,103.53,103.56,23095
20020901|2002-07-17 09:00,17,103.55,103.59,103.55,103.57,24007
20020901|2002-07-17 09:30,17,103.57,103.62,103.57,103.62,28846
20020901|2002-07-17 10:00,17,103.61,103.62,103.58,103.61,26162
20020901|2002-07-17 10:30,17,103.61,103.61,103.59,103.59,8111
20020901|2002-07-17 11:00,17,103.6,103.63,103.59,103.63,8374
20020901|2002-07-17 11:30,17,103.62,103.66,103.61,103.65,7841
20020901|2002-07-18 01:00,18,103.65,103.65,103.6,103.61,13783
20020901|2002-07-18 01:30,18,103.6,103.6,103.57,103.58,11180
20020901|2002-07-18 02:00,18,103.59,103.61,103.57,103.58,18226
20020901|2002-07-18 02:30,18,103.58,103.59,103.53,103.54,38779
20020901|2002-07-18 03:00,18,103.54,103.55,103.53,103.54,21551
20020901|2002-07-18 03:30,18,103.55,103.55,103.53,103.54,22697
20020901|2002-07-18 04:00,18,103.53,103.55,103.53,103.55,28165
20020901|2002-07-18 04:30,18,103.54,103.57,103.54,103.55,19238
20020901|2002-07-18 05:00,18,103.55,103.57,103.55,103.56,9518
20020901|2002-07-18 05:30,18,103.56,103.56,103.55,103.56,5148
20020901|2002-07-18 06:00,18,103.56,103.57,103.55,103.56,3226
20020901|2002-07-18 06:30,18,103.56,103.58,103.56,103.57,6977
20020901|2002-07-18 07:00,18,103.58,103.58,103.54,103.55,8273
20020901|2002-07-18 07:30,18,103.55,103.58,103.54,103.58,12525
20020901|2002-07-18 08:00,18,103.58,103.59,103.56,103.58,17058
20020901|2002-07-18 08:30,18,103.58,103.59,103.57,103.59,21174
20020901|2002-07-18 09:00,18,103.58,103.59,103.57,103.59,16257
20020901|2002-07-18 09:30,18,103.58,103.63,103.57,103.63,28908
20020901|2002-07-18 10:00,18,103.62,103.63,103.6,103.62,17269
20020901|2002-07-18 10:30,18,103.62,103.66,103.61,103.65,12012
20020901|2002-07-18 11:00,18,103.65,103.66,103.6,103.63,34017
20020901|2002-07-18 11:30,18,103.63,103.63,103.6,103.6,4954
20020901|2002-07-19 01:00,19,103.69,103.72,103.69,103.7,35247
20020901|2002-07-19 01:30,19,103.7,103.71,103.69,103.7,12257
20020901|2002-07-19 02:00,19,103.7,103.71,103.69,103.71,18835
20020901|2002-07-19 02:30,19,103.71,103.74,103.71,103.72,33744
20020901|2002-07-19 03:00,19,103.72,103.72,103.71,103.71,7882
20020901|2002-07-19 03:30,19,103.71,103.73,103.71,103.72,4520
20020901|2002-07-19 04:00,19,103.72,103.72,103.7,103.7,5563
20020901|2002-07-19 04:30,19,103.7,103.72,103.7,103.72,5620
20020901|2002-07-19 05:00,19,103.72,103.73,103.71,103.72,13982
20020901|2002-07-19 05:30,19,103.72,103.73,103.7,103.7,8893
20020901|2002-07-19 06:00,19,103.7,103.72,103.7,103.71,7007
20020901|2002-07-19 06:30,19,103.72,103.73,103.72,103.73,8325
20020901|2002-07-19 07:00,19,103.73,103.74,103.71,103.72,17341
20020901|2002-07-19 07:30,19,103.72,103.75,103.72,103.73,29815
20020901|2002-07-19 08:00,19,103.73,103.75,103.72,103.74,17598
20020901|2002-07-19 08:30,19,103.73,103.76,103.71,103.72,37152
20020901|2002-07-19 09:00,19,103.72,103.72,103.69,103.7,37246
20020901|2002-07-19 09:30,19,103.7,103.72,103.7,103.72,13727
20020901|2002-07-19 10:00,19,103.73,103.75,103.72,103.73,19425
20020901|2002-07-19 10:30,19,103.73,103.75,103.72,103.73,7632
20020901|2002-07-19 11:00,19,103.73,103.73,103.71,103.72,5717
20020901|2002-07-19 11:30,19,103.72,103.75,103.72,103.73,7100
20020901|2002-07-22 01:00,22,103.8,103.82,103.78,103.81,41018
20020901|2002-07-22 01:30,22,103.81,103.82,103.79,103.79,14771
20020901|2002-07-22 02:00,22,103.79,103.81,103.79,103.8,15078
20020901|2002-07-22 02:30,22,103.8,103.81,103.79,103.8,20553
20020901|2002-07-22 03:00,22,103.81,103.81,103.79,103.81,19557
20020901|2002-07-22 03:30,22,103.8,103.82,103.8,103.8,18464
20020901|2002-07-22 04:00,22,103.81,103.81,103.79,103.79,7567
20020901|2002-07-22 04:30,22,103.79,103.8,103.79,103.8,11241
20020901|2002-07-22 05:00,22,103.8,103.8,103.78,103.78,7668
20020901|2002-07-22 05:30,22,103.78,103.79,103.78,103.78,2981
20020901|2002-07-22 06:00,22,103.79,103.79,103.77,103.77,5883
20020901|2002-07-22 06:30,22,103.77,103.77,103.75,103.76,15362
20020901|2002-07-22 07:00,22,103.77,103.8,103.76,103.8,19814
20020901|2002-07-22 07:30,22,103.79,103.8,103.78,103.8,9927
20020901|2002-07-22 08:00,22,103.79,103.81,103.79,103.79,9845
20020901|2002-07-22 08:30,22,103.79,103.8,103.75,103.77,25456
20020901|2002-07-22 09:00,22,103.77,103.8,103.76,103.78,13909
20020901|2002-07-22 09:30,22,103.79,103.79,103.76,103.78,13022
20020901|2002-07-22 10:00,22,103.77,103.82,103.77,103.81,16413
20020901|2002-07-22 10:30,22,103.81,103.84,103.81,103.83,22672
20020901|2002-07-22 11:00,22,103.83,103.85,103.82,103.85,11507
20020901|2002-07-22 11:30,22,103.85,103.86,103.84,103.86,14424
20020901|2002-07-23 01:00,23,103.77,103.79,103.76,103.77,21321
20020901|2002-07-23 01:30,23,103.78,103.79,103.76,103.76,15781
20020901|2002-07-23 02:00,23,103.76,103.76,103.73,103.74,31487
20020901|2002-07-23 02:30,23,103.73,103.74,103.71,103.72,31163
20020901|2002-07-23 03:00,23,103.73,103.75,103.72,103.74,9758
20020901|2002-07-23 03:30,23,103.75,103.75,103.72,103.74,13986
20020901|2002-07-23 04:00,23,103.74,103.74,103.73,103.74,9688
20020901|2002-07-23 04:30,23,103.74,103.75,103.73,103.73,6966
20020901|2002-07-23 05:00,23,103.74,103.75,103.74,103.75,8687
20020901|2002-07-23 05:30,23,103.75,103.75,103.74,103.74,7964
20020901|2002-07-23 06:00,23,103.74,103.75,103.73,103.73,4053
20020901|2002-07-23 06:30,23,103.74,103.76,103.74,103.76,9125
20020901|2002-07-23 07:00,23,103.75,103.8,103.75,103.79,25601
20020901|2002-07-23 07:30,23,103.79,103.8,103.77,103.78,19025
20020901|2002-07-23 08:00,23,103.78,103.8,103.78,103.79,15646
20020901|2002-07-23 08:30,23,103.79,103.83,103.78,103.78,55978
20020901|2002-07-23 09:00,23,103.78,103.84,103.78,103.8,29811
20020901|2002-07-23 09:30,23,103.8,103.83,103.79,103.81,22812
20020901|2002-07-23 10:00,23,103.82,103.82,103.79,103.8,22030
20020901|2002-07-23 10:30,23,103.8,103.82,103.8,103.81,5961
20020901|2002-07-23 11:00,23,103.8,103.81,103.8,103.81,1559
20020901|2002-07-23 11:30,23,103.81,103.83,103.81,103.81,7174
20020901|2002-07-24 01:00,24,103.91,103.93,103.89,103.9,43819
20020901|2002-07-24 01:30,24,103.9,103.91,103.88,103.9,30231
20020901|2002-07-24 02:00,24,103.9,103.91,103.87,103.9,36891
20020901|2002-07-24 02:30,24,103.9,103.94,103.89,103.94,32449
20020901|2002-07-24 03:00,24,103.94,104,103.93,103.98,59100
20020901|2002-07-24 03:30,24,103.97,104.02,103.95,104.02,49336
20020901|2002-07-24 04:00,24,104.02,104.02,103.99,104,32589
20020901|2002-07-24 04:30,24,104.01,104.02,103.96,103.96,56838
20020901|2002-07-24 05:00,24,103.97,103.99,103.96,103.99,24062
20020901|2002-07-24 05:30,24,103.98,104.01,103.98,103.99,15812
20020901|2002-07-24 06:00,24,103.99,104.02,103.99,104.02,23619
20020901|2002-07-24 06:30,24,104.03,104.1,104.02,104.1,46640
20020901|2002-07-24 07:00,24,104.11,104.17,104.07,104.16,53566
20020901|2002-07-24 07:30,24,104.16,104.2,104.14,104.14,77204
20020901|2002-07-24 08:00,24,104.14,104.16,104.1,104.1,47553
20020901|2002-07-24 08:30,24,104.1,104.12,104.03,104.06,54869
20020901|2002-07-24 09:00,24,104.06,104.07,104.01,104.01,31542
20020901|2002-07-24 09:30,24,104.01,104.01,103.97,103.99,62664
20020901|2002-07-24 10:00,24,103.99,104.01,103.97,103.97,27310
20020901|2002-07-24 10:30,24,103.96,103.98,103.94,103.97,22711
20020901|2002-07-24 11:00,24,103.96,103.98,103.94,103.98,29034
20020901|2002-07-24 11:30,24,103.98,104.04,103.98,104.02,12819
20020901|2002-07-25 01:00,25,103.86,103.91,103.86,103.9,31006
20020901|2002-07-25 01:30,25,103.91,103.95,103.91,103.91,39416
20020901|2002-07-25 02:00,25,103.92,103.99,103.92,103.99,48180
20020901|2002-07-25 02:30,25,103.99,104.02,103.97,104.01,41315
20020901|2002-07-25 03:00,25,104.01,104.01,103.94,103.97,53389
20020901|2002-07-25 03:30,25,103.97,103.97,103.93,103.96,45975
20020901|2002-07-25 04:00,25,103.97,103.97,103.94,103.95,18487
20020901|2002-07-25 04:30,25,103.95,103.98,103.95,103.97,28556
20020901|2002-07-25 05:00,25,103.97,104.03,103.97,104.02,35151
20020901|2002-07-25 05:30,25,104.02,104.03,104,104,27448
20020901|2002-07-25 06:00,25,104,104,103.98,103.99,15553
20020901|2002-07-25 06:30,25,103.99,104,103.99,104,12997
20020901|2002-07-25 07:00,25,103.99,104.02,103.97,104,29785
20020901|2002-07-25 07:30,25,104,104.04,103.97,104,59585
20020901|2002-07-25 08:00,25,104,104.02,103.99,104.01,26051
20020901|2002-07-25 08:30,25,104.01,104.02,103.99,104,38135
20020901|2002-07-25 09:00,25,103.99,104,103.93,103.93,51735
20020901|2002-07-25 09:30,25,103.93,103.98,103.93,103.98,35535
20020901|2002-07-25 10:00,25,103.98,103.99,103.95,103.96,25333
20020901|2002-07-25 10:30,25,103.96,103.97,103.93,103.95,16996
20020901|2002-07-25 11:00,25,103.95,103.98,103.95,103.98,6908
20020901|2002-07-25 11:30,25,103.98,104.01,103.97,103.99,4692
20020901|2002-07-26 01:00,26,104.07,104.1,104.04,104.07,39799
20020901|2002-07-26 01:30,26,104.07,104.08,104.06,104.08,15347
20020901|2002-07-26 02:00,26,104.08,104.08,104.05,104.05,23576
20020901|2002-07-26 02:30,26,104.05,104.05,104.03,104.05,24474
20020901|2002-07-26 03:00,26,104.05,104.06,104.04,104.05,25269
20020901|2002-07-26 03:30,26,104.06,104.06,104.04,104.06,15275
20020901|2002-07-26 04:00,26,104.06,104.07,104.04,104.05,20453
20020901|2002-07-26 04:30,26,104.04,104.06,104.04,104.06,14980
20020901|2002-07-26 05:00,26,104.06,104.1,104.06,104.08,28069
20020901|2002-07-26 05:30,26,104.08,104.09,104.07,104.08,11895
20020901|2002-07-26 06:00,26,104.09,104.18,104.09,104.14,68166
20020901|2002-07-26 06:30,26,104.14,104.15,104.12,104.13,14228
20020901|2002-07-26 07:00,26,104.14,104.14,104.11,104.12,15211
20020901|2002-07-26 07:30,26,104.12,104.13,104.11,104.12,18395
20020901|2002-07-26 08:00,26,104.12,104.12,104.1,104.11,15961
20020901|2002-07-26 08:30,26,104.11,104.14,104.07,104.07,51040
20020901|2002-07-26 09:00,26,104.08,104.1,104.06,104.08,25822
20020901|2002-07-26 09:30,26,104.08,104.1,104.07,104.08,27615
20020901|2002-07-26 10:00,26,104.08,104.1,104.06,104.08,13114
20020901|2002-07-26 10:30,26,104.08,104.08,104.07,104.08,9453
20020901|2002-07-26 11:00,26,104.08,104.11,104.07,104.11,10222
20020901|2002-07-26 11:30,26,104.11,104.12,104.1,104.1,5912
20020901|2002-07-29 01:00,29,104.05,104.08,104.04,104.07,14961
20020901|2002-07-29 01:30,29,104.07,104.08,104.02,104.03,16498
20020901|2002-07-29 02:00,29,104.03,104.05,104.03,104.04,8604
20020901|2002-07-29 02:30,29,104.04,104.04,104.02,104.02,10908
20020901|2002-07-29 03:00,29,104.02,104.03,104.01,104.02,14502
20020901|2002-07-29 03:30,29,104.02,104.03,104.01,104.01,7477
20020901|2002-07-29 04:00,29,104.01,104.02,104,104.01,12978
20020901|2002-07-29 04:30,29,104.01,104.02,104,104,11757
20020901|2002-07-29 05:00,29,104,104,103.97,103.98,19688
20020901|2002-07-29 05:30,29,103.99,103.99,103.96,103.97,10889
20020901|2002-07-29 06:00,29,103.97,103.99,103.97,103.99,8988
20020901|2002-07-29 06:30,29,103.99,104.01,103.98,104,11627
20020901|2002-07-29 07:00,29,103.99,103.99,103.97,103.97,10530
20020901|2002-07-29 07:30,29,103.97,103.98,103.97,103.98,5300
20020901|2002-07-29 08:00,29,103.97,104,103.97,103.98,12186
20020901|2002-07-29 08:30,29,103.98,103.99,103.96,103.99,12298
20020901|2002-07-29 09:00,29,103.98,103.98,103.94,103.94,32571
20020901|2002-07-29 09:30,29,103.93,103.95,103.92,103.94,35358
20020901|2002-07-29 10:00,29,103.94,103.96,103.94,103.95,10670
20020901|2002-07-29 10:30,29,103.94,103.95,103.89,103.9,13654
20020901|2002-07-29 11:00,29,103.9,103.92,103.89,103.9,9779
20020901|2002-07-29 11:30,29,103.9,103.9,103.88,103.89,7310
20020901|2002-07-30 01:00,30,103.86,103.86,103.82,103.84,38914
20020901|2002-07-30 01:30,30,103.84,103.87,103.84,103.86,25739
20020901|2002-07-30 02:00,30,103.86,103.89,103.86,103.89,20593
20020901|2002-07-30 02:30,30,103.88,103.88,103.86,103.87,28131
20020901|2002-07-30 03:00,30,103.87,103.89,103.86,103.88,17827
20020901|2002-07-30 03:30,30,103.88,103.88,103.87,103.88,14338
20020901|2002-07-30 04:00,30,103.88,103.89,103.88,103.89,11475
20020901|2002-07-30 04:30,30,103.88,103.89,103.87,103.89,6782
20020901|2002-07-30 05:00,30,103.88,103.89,103.88,103.89,2376
20020901|2002-07-30 05:30,30,103.88,103.9,103.88,103.89,9995
20020901|2002-07-30 06:00,30,103.89,103.9,103.89,103.89,7776
20020901|2002-07-30 06:30,30,103.89,103.9,103.88,103.89,4405
20020901|2002-07-30 07:00,30,103.89,103.9,103.88,103.89,11135
20020901|2002-07-30 07:30,30,103.89,103.9,103.88,103.89,15969
20020901|2002-07-30 08:00,30,103.89,103.92,103.89,103.91,19608
20020901|2002-07-30 08:30,30,103.91,103.97,103.91,103.95,23030
20020901|2002-07-30 09:00,30,103.95,103.96,103.92,103.92,46526
20020901|2002-07-30 09:30,30,103.93,103.94,103.91,103.94,19101
20020901|2002-07-30 10:00,30,103.95,103.98,103.95,103.95,18171
20020901|2002-07-30 10:30,30,103.95,103.96,103.94,103.95,8465
20020901|2002-07-30 11:00,30,103.95,103.95,103.92,103.92,7265
20020901|2002-07-30 11:30,30,103.9,103.92,103.89,103.91,5484
20020901|2002-07-31 01:00,31,103.9,103.93,103.9,103.91,19134
20020901|2002-07-31 01:30,31,103.91,103.94,103.91,103.93,10630
20020901|2002-07-31 02:00,31,103.93,103.95,103.92,103.93,15685
20020901|2002-07-31 02:30,31,103.93,103.93,103.92,103.93,13291
20020901|2002-07-31 03:00,31,103.93,103.95,103.92,103.95,13363
20020901|2002-07-31 03:30,31,103.95,103.96,103.94,103.94,15161
20020901|2002-07-31 04:00,31,103.94,103.95,103.93,103.94,19601
20020901|2002-07-31 04:30,31,103.94,103.94,103.92,103.93,16574
20020901|2002-07-31 05:00,31,103.93,103.93,103.91,103.92,12038
20020901|2002-07-31 05:30,31,103.91,103.93,103.9,103.92,10413
20020901|2002-07-31 06:00,31,103.92,103.94,103.92,103.93,7374
20020901|2002-07-31 06:30,31,103.93,103.93,103.93,103.93,4395
20020901|2002-07-31 07:00,31,103.93,103.98,103.92,103.97,25732
20020901|2002-07-31 07:30,31,103.98,104.02,103.97,104,64491
20020901|2002-07-31 08:00,31,104,104.04,103.99,104.04,40516
20020901|2002-07-31 08:30,31,104.03,104.1,104.02,104.09,46666
20020901|2002-07-31 09:00,31,104.09,104.11,104.08,104.09,68061
20020901|2002-07-31 09:30,31,104.09,104.12,104.07,104.1,42356
20020901|2002-07-31 10:00,31,104.1,104.11,104.08,104.09,18462
20020901|2002-07-31 10:30,31,104.09,104.09,104.06,104.06,32837
20020901|2002-07-31 11:00,31,104.06,104.08,104.05,104.08,4100
20020901|2002-07-31 11:30,31,104.08,104.09,104.07,104.09,10653
20020901|2002-08-01 01:00,1,104.16,104.16,104.12,104.12,17701
20020901|2002-08-01 01:30,1,104.11,104.14,104.1,104.12,16619
20020901|2002-08-01 02:00,1,104.13,104.14,104.1,104.11,22766
20020901|2002-08-01 02:30,1,104.11,104.13,104.11,104.11,17252
20020901|2002-08-01 03:00,1,104.11,104.11,104.09,104.1,18654
20020901|2002-08-01 03:30,1,104.1,104.13,104.1,104.13,12981
20020901|2002-08-01 04:00,1,104.12,104.13,104.11,104.13,12263
20020901|2002-08-01 04:30,1,104.13,104.15,104.12,104.14,13419
20020901|2002-08-01 05:00,1,104.14,104.16,104.13,104.16,16152
20020901|2002-08-01 05:30,1,104.15,104.15,104.13,104.13,33470
20020901|2002-08-01 06:00,1,104.13,104.14,104.12,104.13,15246
20020901|2002-08-01 06:30,1,104.13,104.15,104.12,104.14,14023
20020901|2002-08-01 07:00,1,104.14,104.15,104.13,104.15,11876
20020901|2002-08-01 07:30,1,104.14,104.15,104.13,104.14,16580
20020901|2002-08-01 08:00,1,104.14,104.14,104.12,104.12,11381
20020901|2002-08-01 08:30,1,104.13,104.15,104.11,104.14,12804
20020901|2002-08-01 09:00,1,104.15,104.2,104.15,104.19,86991
20020901|2002-08-01 09:30,1,104.2,104.22,104.18,104.18,51366
20020901|2002-08-01 10:00,1,104.18,104.23,104.17,104.21,28554
20020901|2002-08-01 10:30,1,104.22,104.23,104.19,104.21,26383
20020901|2002-08-01 11:00,1,104.2,104.24,104.2,104.23,8234
20020901|2002-08-01 11:30,1,104.23,104.23,104.2,104.22,12047
20020901|2002-08-02 01:00,2,104.25,104.26,104.23,104.24,15675
20020901|2002-08-02 01:30,2,104.24,104.25,104.23,104.24,9142
20020901|2002-08-02 02:00,2,104.24,104.24,104.23,104.24,14761
20020901|2002-08-02 02:30,2,104.23,104.26,104.23,104.25,9916
20020901|2002-08-02 03:00,2,104.26,104.3,104.24,104.29,46240
20020901|2002-08-02 03:30,2,104.29,104.3,104.28,104.28,23448
20020901|2002-08-02 04:00,2,104.28,104.31,104.27,104.28,27554
20020901|2002-08-02 04:30,2,104.29,104.31,104.28,104.3,28170
20020901|2002-08-02 05:00,2,104.3,104.34,104.29,104.32,34339
20020901|2002-08-02 05:30,2,104.32,104.33,104.32,104.32,9841
20020901|2002-08-02 06:00,2,104.32,104.33,104.31,104.32,5098
20020901|2002-08-02 06:30,2,104.33,104.33,104.31,104.32,10262
20020901|2002-08-02 07:00,2,104.32,104.37,104.31,104.33,26619
20020901|2002-08-02 07:30,2,104.33,104.37,104.29,104.29,71762
20020901|2002-08-02 08:00,2,104.29,104.32,104.29,104.3,28844
20020901|2002-08-02 08:30,2,104.3,104.33,104.29,104.33,42127
20020901|2002-08-02 09:00,2,104.33,104.33,104.3,104.33,36749
20020901|2002-08-02 09:30,2,104.33,104.35,104.31,104.33,17623
20020901|2002-08-02 10:00,2,104.33,104.37,104.33,104.37,22776
20020901|2002-08-02 10:30,2,104.38,104.44,104.35,104.43,33021
20020901|2002-08-02 11:00,2,104.43,104.46,104.41,104.45,20293
20020901|2002-08-02 11:30,2,104.46,104.48,104.44,104.46,23708
20020901|2002-08-05 01:00,5,104.44,104.44,104.41,104.43,16486
20020901|2002-08-05 01:30,5,104.43,104.46,104.41,104.45,24824
20020901|2002-08-05 02:00,5,104.45,104.5,104.44,104.49,45534
20020901|2002-08-05 02:30,5,104.49,104.49,104.47,104.49,22329
20020901|2002-08-05 03:00,5,104.48,104.5,104.46,104.49,32593
20020901|2002-08-05 03:30,5,104.49,104.57,104.48,104.56,52279
20020901|2002-08-05 04:00,5,104.56,104.61,104.55,104.6,48272
20020901|2002-08-05 04:30,5,104.6,104.62,104.58,104.59,36895
20020901|2002-08-05 05:00,5,104.59,104.61,104.59,104.6,22376
20020901|2002-08-05 05:30,5,104.6,104.6,104.55,104.57,25283
20020901|2002-08-05 06:00,5,104.56,104.57,104.53,104.53,17853
20020901|2002-08-05 06:30,5,104.53,104.56,104.51,104.55,21193
20020901|2002-08-05 07:00,5,104.55,104.58,104.55,104.57,10876
20020901|2002-08-05 07:30,5,104.57,104.57,104.55,104.56,14106
20020901|2002-08-05 08:00,5,104.56,104.58,104.56,104.57,12262
20020901|2002-08-05 08:30,5,104.57,104.6,104.57,104.59,22031
20020901|2002-08-05 09:00,5,104.61,104.62,104.52,104.56,60726
20020901|2002-08-05 09:30,5,104.55,104.57,104.53,104.57,22472
20020901|2002-08-05 10:00,5,104.56,104.59,104.55,104.57,16159
20020901|2002-08-05 10:30,5,104.58,104.6,104.57,104.59,13269
20020901|2002-08-05 11:00,5,104.58,104.59,104.57,104.57,4915
20020901|2002-08-05 11:30,5,104.58,104.61,104.58,104.59,8832
20020901|2002-08-06 01:00,6,104.62,104.66,104.62,104.64,32260
20020901|2002-08-06 01:30,6,104.63,104.66,104.62,104.64,18694
20020901|2002-08-06 02:00,6,104.65,104.67,104.63,104.65,33242
20020901|2002-08-06 02:30,6,104.64,104.66,104.61,104.62,33578
20020901|2002-08-06 03:00,6,104.61,104.61,104.44,104.49,136036
20020901|2002-08-06 03:30,6,104.48,104.51,104.43,104.44,71111
20020901|2002-08-06 04:00,6,104.43,104.45,104.37,104.43,65437
20020901|2002-08-06 04:30,6,104.42,104.48,104.4,104.47,35160
20020901|2002-08-06 05:00,6,104.46,104.47,104.44,104.46,13557
20020901|2002-08-06 05:30,6,104.46,104.47,104.42,104.43,11259
20020901|2002-08-06 06:00,6,104.43,104.44,104.41,104.43,12832
20020901|2002-08-06 06:30,6,104.42,104.43,104.39,104.4,10403
20020901|2002-08-06 07:00,6,104.4,104.41,104.35,104.36,33294
20020901|2002-08-06 07:30,6,104.36,104.39,104.36,104.39,33607
20020901|2002-08-06 08:00,6,104.39,104.39,104.36,104.38,29180
20020901|2002-08-06 08:30,6,104.37,104.39,104.33,104.37,45832
20020901|2002-08-06 09:00,6,104.37,104.37,104.33,104.35,41018
20020901|2002-08-06 09:30,6,104.35,104.38,104.34,104.38,21381
20020901|2002-08-06 10:00,6,104.38,104.4,104.36,104.37,14336
20020901|2002-08-06 10:30,6,104.37,104.38,104.36,104.38,6211
20020901|2002-08-06 11:00,6,104.38,104.38,104.36,104.37,3540
20020901|2002-08-06 11:30,6,104.38,104.38,104.35,104.37,4872
20020901|2002-08-07 01:00,7,104.37,104.43,104.36,104.41,24810
20020901|2002-08-07 01:30,7,104.41,104.41,104.34,104.34,35122
20020901|2002-08-07 02:00,7,104.35,104.39,104.34,104.37,28422
20020901|2002-08-07 02:30,7,104.38,104.39,104.31,104.32,33058
20020901|2002-08-07 03:00,7,104.32,104.33,104.28,104.31,40585
20020901|2002-08-07 03:30,7,104.31,104.34,104.3,104.34,37451
20020901|2002-08-07 04:00,7,104.34,104.35,104.32,104.34,41127
20020901|2002-08-07 04:30,7,104.34,104.36,104.33,104.36,19959
20020901|2002-08-07 05:00,7,104.36,104.42,104.34,104.39,29468
20020901|2002-08-07 05:30,7,104.4,104.4,104.38,104.39,12220
20020901|2002-08-07 06:00,7,104.39,104.39,104.36,104.36,12394
20020901|2002-08-07 06:30,7,104.37,104.38,104.34,104.34,14472
20020901|2002-08-07 07:00,7,104.34,104.36,104.34,104.36,13493
20020901|2002-08-07 07:30,7,104.36,104.39,104.35,104.39,18580
20020901|2002-08-07 08:00,7,104.39,104.46,104.39,104.42,58195
20020901|2002-08-07 08:30,7,104.43,104.48,104.37,104.48,54065
20020901|2002-08-07 09:00,7,104.47,104.49,104.44,104.48,31729
20020901|2002-08-07 09:30,7,104.48,104.49,104.45,104.49,26293
20020901|2002-08-07 10:00,7,104.49,104.56,104.49,104.55,39212
20020901|2002-08-07 10:30,7,104.55,104.55,104.5,104.53,20369
20020901|2002-08-07 11:00,7,104.53,104.55,104.52,104.52,5485
20020901|2002-08-07 11:30,7,104.52,104.53,104.5,104.51,8101
20020901|2002-08-08 01:00,8,104.48,104.5,104.46,104.47,14629
20020901|2002-08-08 01:30,8,104.47,104.5,104.46,104.48,11755
20020901|2002-08-08 02:00,8,104.47,104.48,104.44,104.45,30386
20020901|2002-08-08 02:30,8,104.45,104.48,104.4,104.48,57160
20020901|2002-08-08 03:00,8,104.48,104.5,104.44,104.49,52855
20020901|2002-08-08 03:30,8,104.49,104.49,104.45,104.46,16562
20020901|2002-08-08 04:00,8,104.45,104.47,104.45,104.46,9515
20020901|2002-08-08 04:30,8,104.45,104.47,104.44,104.45,16786
20020901|2002-08-08 05:00,8,104.44,104.44,104.39,104.41,32178
20020901|2002-08-08 05:30,8,104.41,104.42,104.39,104.4,23338
20020901|2002-08-08 06:00,8,104.4,104.42,104.39,104.4,11156
20020901|2002-08-08 06:30,8,104.39,104.4,104.37,104.39,22432
20020901|2002-08-08 07:00,8,104.39,104.44,104.38,104.42,21245
20020901|2002-08-08 07:30,8,104.42,104.45,104.4,104.41,47267
20020901|2002-08-08 08:00,8,104.41,104.43,104.41,104.42,17233
20020901|2002-08-08 08:30,8,104.42,104.45,104.4,104.42,45318
20020901|2002-08-08 09:00,8,104.43,104.47,104.41,104.45,29450
20020901|2002-08-08 09:30,8,104.45,104.49,104.43,104.46,28212
20020901|2002-08-08 10:00,8,104.45,104.46,104.42,104.42,12715
20020901|2002-08-08 10:30,8,104.42,104.45,104.41,104.44,8364
20020901|2002-08-08 11:00,8,104.44,104.44,104.42,104.44,2655
20020901|2002-08-08 11:30,8,104.43,104.46,104.43,104.46,3171
20020901|2002-08-09 01:00,9,104.36,104.36,104.3,104.33,40843
20020901|2002-08-09 01:30,9,104.33,104.36,104.32,104.35,19280
20020901|2002-08-09 02:00,9,104.35,104.37,104.33,104.35,17072
20020901|2002-08-09 02:30,9,104.34,104.36,104.33,104.36,30088
20020901|2002-08-09 03:00,9,104.37,104.38,104.36,104.37,24320
20020901|2002-08-09 03:30,9,104.37,104.39,104.37,104.37,22970
20020901|2002-08-09 04:00,9,104.38,104.41,104.37,104.4,18517
20020901|2002-08-09 04:30,9,104.4,104.41,104.39,104.4,15215
20020901|2002-08-09 05:00,9,104.4,104.41,104.37,104.4,14604
20020901|2002-08-09 05:30,9,104.4,104.4,104.38,104.39,7596
20020901|2002-08-09 06:00,9,104.39,104.4,104.38,104.39,6283
20020901|2002-08-09 06:30,9,104.39,104.4,104.39,104.39,5057
20020901|2002-08-09 07:00,9,104.39,104.42,104.38,104.39,11291
20020901|2002-08-09 07:30,9,104.39,104.41,104.37,104.37,29362
20020901|2002-08-09 08:00,9,104.37,104.38,104.35,104.36,19305
20020901|2002-08-09 08:30,9,104.36,104.4,104.36,104.39,14714
20020901|2002-08-09 09:00,9,104.39,104.41,104.38,104.4,22650
20020901|2002-08-09 09:30,9,104.4,104.42,104.38,104.4,20109
20020901|2002-08-09 10:00,9,104.4,104.41,104.38,104.38,7139
20020901|2002-08-09 10:30,9,104.39,104.41,104.38,104.4,5049
20020901|2002-08-09 11:00,9,104.41,104.42,104.4,104.41,9468
20020901|2002-08-09 11:30,9,104.42,104.45,104.38,104.4,5475
20020901|2002-08-12 01:00,12,104.42,104.45,104.4,104.4,21236
20020901|2002-08-12 01:30,12,104.4,104.41,104.38,104.4,7218
20020901|2002-08-12 02:00,12,104.4,104.42,104.39,104.4,15291
20020901|2002-08-12 02:30,12,104.41,104.41,104.38,104.39,15326
20020901|2002-08-12 03:00,12,104.39,104.42,104.39,104.41,13277
20020901|2002-08-12 03:30,12,104.41,104.42,104.4,104.41,11074
20020901|2002-08-12 04:00,12,104.41,104.42,104.4,104.42,12644
20020901|2002-08-12 04:30,12,104.42,104.42,104.4,104.42,14427
20020901|2002-08-12 05:00,12,104.42,104.42,104.4,104.41,13070
20020901|2002-08-12 05:30,12,104.41,104.42,104.4,104.41,5893
20020901|2002-08-12 06:00,12,104.41,104.42,104.4,104.41,2511
20020901|2002-08-12 06:30,12,104.41,104.43,104.41,104.42,4154
20020901|2002-08-12 07:00,12,104.43,104.44,104.41,104.43,12569
20020901|2002-08-12 07:30,12,104.43,104.44,104.41,104.42,8275
20020901|2002-08-12 08:00,12,104.41,104.41,104.38,104.4,25597
20020901|2002-08-12 08:30,12,104.4,104.41,104.37,104.38,35672
20020901|2002-08-12 09:00,12,104.38,104.38,104.35,104.37,30111
20020901|2002-08-12 09:30,12,104.37,104.38,104.36,104.37,15481
20020901|2002-08-12 10:00,12,104.38,104.38,104.36,104.37,15438
20020901|2002-08-12 10:30,12,104.37,104.38,104.37,104.37,6479
20020901|2002-08-12 11:00,12,104.36,104.38,104.36,104.37,5702
20020901|2002-08-12 11:30,12,104.37,104.38,104.36,104.37,2121
20020901|2002-08-13 01:00,13,104.36,104.37,104.34,104.37,9968
20020901|2002-08-13 01:30,13,104.36,104.38,104.35,104.35,12520
20020901|2002-08-13 02:00,13,104.36,104.37,104.35,104.37,13628
20020901|2002-08-13 02:30,13,104.37,104.42,104.37,104.4,46316
20020901|2002-08-13 03:00,13,104.41,104.44,104.4,104.43,37049
20020901|2002-08-13 03:30,13,104.43,104.45,104.41,104.44,38180
20020901|2002-08-13 04:00,13,104.44,104.44,104.42,104.42,21975
20020901|2002-08-13 04:30,13,104.42,104.43,104.41,104.42,13091
20020901|2002-08-13 05:00,13,104.42,104.42,104.4,104.41,9682
20020901|2002-08-13 05:30,13,104.41,104.42,104.4,104.41,7069
20020901|2002-08-13 06:00,13,104.42,104.43,104.41,104.42,9497
20020901|2002-08-13 06:30,13,104.42,104.43,104.41,104.41,22048
20020901|2002-08-13 07:00,13,104.42,104.43,104.4,104.41,13278
20020901|2002-08-13 07:30,13,104.41,104.49,104.4,104.47,42752
20020901|2002-08-13 08:00,13,104.47,104.52,104.46,104.47,81452
20020901|2002-08-13 08:30,13,104.47,104.48,104.45,104.46,36501
20020901|2002-08-13 09:00,13,104.45,104.47,104.44,104.44,17906
20020901|2002-08-13 09:30,13,104.44,104.45,104.42,104.43,20325
20020901|2002-08-13 10:00,13,104.43,104.44,104.42,104.44,10787
20020901|2002-08-13 10:30,13,104.44,104.45,104.43,104.45,6236
20020901|2002-08-13 11:00,13,104.44,104.46,104.43,104.44,10086
20020901|2002-08-13 11:30,13,104.44,104.45,104.42,104.45,10125
20020901|2002-08-14 01:00,14,104.66,104.66,104.58,104.61,75872
20020901|2002-08-14 01:30,14,104.61,104.62,104.54,104.55,43027
20020901|2002-08-14 02:00,14,104.55,104.58,104.55,104.56,24049
20020901|2002-08-14 02:30,14,104.57,104.59,104.56,104.57,23976
20020901|2002-08-14 03:00,14,104.56,104.58,104.56,104.56,13108
20020901|2002-08-14 03:30,14,104.57,104.58,104.57,104.58,32468
20020901|2002-08-14 04:00,14,104.57,104.57,104.53,104.55,39496
20020901|2002-08-14 04:30,14,104.55,104.56,104.53,104.56,21711
20020901|2002-08-14 05:00,14,104.55,104.56,104.54,104.55,17722
20020901|2002-08-14 05:30,14,104.55,104.56,104.54,104.55,8689
20020901|2002-08-14 06:00,14,104.55,104.56,104.55,104.55,6419
20020901|2002-08-14 06:30,14,104.55,104.56,104.54,104.56,6944
20020901|2002-08-14 07:00,14,104.56,104.57,104.54,104.54,15044
20020901|2002-08-14 07:30,14,104.54,104.55,104.52,104.52,32488
20020901|2002-08-14 08:00,14,104.53,104.55,104.52,104.54,19568
20020901|2002-08-14 08:30,14,104.54,104.55,104.52,104.55,21208
20020901|2002-08-14 09:00,14,104.55,104.58,104.53,104.56,43015
20020901|2002-08-14 09:30,14,104.55,104.56,104.48,104.49,51385
20020901|2002-08-14 10:00,14,104.49,104.5,104.46,104.49,52036
20020901|2002-08-14 10:30,14,104.5,104.51,104.48,104.49,12140
20020901|2002-08-14 11:00,14,104.5,104.51,104.47,104.47,10491
20020901|2002-08-14 11:30,14,104.47,104.47,104.41,104.43,12774
20020901|2002-08-15 01:00,15,104.33,104.37,104.33,104.34,30114
20020901|2002-08-15 01:30,15,104.34,104.36,104.32,104.34,23053
20020901|2002-08-15 02:00,15,104.34,104.37,104.33,104.36,19530
20020901|2002-08-15 02:30,15,104.36,104.38,104.35,104.36,21238
20020901|2002-08-15 03:00,15,104.36,104.39,104.36,104.38,22468
20020901|2002-08-15 03:30,15,104.37,104.38,104.36,104.37,9578
20020901|2002-08-15 04:00,15,104.38,104.38,104.35,104.35,18124
20020901|2002-08-15 04:30,15,104.35,104.36,104.33,104.33,21465
20020901|2002-08-15 05:00,15,104.34,104.34,104.22,104.25,63111
20020901|2002-08-15 05:30,15,104.26,104.28,104.21,104.25,58529
20020901|2002-08-15 06:00,15,104.25,104.27,104.23,104.23,19092
20020901|2002-08-15 06:30,15,104.23,104.26,104.2,104.24,27940
20020901|2002-08-15 07:00,15,104.24,104.24,104.15,104.18,75528
20020901|2002-08-15 07:30,15,104.19,104.2,104.15,104.17,63111
20020901|2002-08-15 08:00,15,104.16,104.19,104.1,104.11,64971
20020901|2002-08-15 08:30,15,104.11,104.12,104.04,104.11,100203
20020901|2002-08-15 09:00,15,104.11,104.13,104.06,104.09,53072
20020901|2002-08-15 09:30,15,104.09,104.13,104.08,104.08,47515
20020901|2002-08-15 10:00,15,104.09,104.12,104.09,104.12,21105
20020901|2002-08-15 10:30,15,104.12,104.19,104.09,104.19,14447
20020901|2002-08-15 11:00,15,104.18,104.19,104.14,104.18,72521
20020901|2002-08-15 11:30,15,104.18,104.21,104.15,104.17,25663
20020901|2002-08-16 10:30,16,104.1,104.1,104.1,104.1,200
20020901|2002-08-16 11:00,16,104.1,104.13,104.09,104.12,7276
20020901|2002-08-16 11:30,16,104.12,104.15,104.11,104.12,8349
20020901|2002-08-19 01:00,19,104.06,104.12,104.06,104.1,20506
20020901|2002-08-19 01:30,19,104.1,104.12,104.09,104.12,21178
20020901|2002-08-19 02:00,19,104.12,104.17,104.11,104.16,27911
20020901|2002-08-19 02:30,19,104.15,104.17,104.12,104.13,24339
20020901|2002-08-19 03:00,19,104.12,104.13,104.09,104.11,20431
20020901|2002-08-19 03:30,19,104.1,104.1,104.06,104.09,23434
20020901|2002-08-19 04:00,19,104.09,104.11,104.08,104.1,10276
20020901|2002-08-19 04:30,19,104.1,104.1,104.08,104.09,8127
20020901|2002-08-19 05:00,19,104.1,104.1,104.07,104.08,6815
20020901|2002-08-19 05:30,19,104.08,104.09,104.07,104.09,6453
20020901|2002-08-19 06:00,19,104.09,104.1,104.09,104.09,11604
20020901|2002-08-19 06:30,19,104.09,104.12,104.08,104.11,12112
20020901|2002-08-19 07:00,19,104.12,104.15,104.11,104.14,19658
20020901|2002-08-19 07:30,19,104.14,104.14,104.09,104.09,25505
20020901|2002-08-19 08:00,19,104.09,104.12,104.09,104.12,19901
20020901|2002-08-19 08:30,19,104.12,104.12,104.09,104.09,16419
20020901|2002-08-19 09:00,19,104.09,104.1,104.05,104.07,43048
20020901|2002-08-19 09:30,19,104.07,104.08,104.06,104.07,10958
20020901|2002-08-19 10:00,19,104.07,104.08,104.04,104.04,24595
20020901|2002-08-19 10:30,19,104.04,104.07,104.03,104.06,18678
20020901|2002-08-19 11:00,19,104.05,104.08,104.05,104.07,5314
20020901|2002-08-19 11:30,19,104.06,104.08,104.06,104.07,5583
20020901|2002-08-20 01:00,20,104.11,104.11,104.07,104.08,11278
20020901|2002-08-20 01:30,20,104.09,104.11,104.08,104.1,16320
20020901|2002-08-20 02:00,20,104.1,104.13,104.1,104.11,33751
20020901|2002-08-20 02:30,20,104.11,104.14,104.1,104.13,20638
20020901|2002-08-20 03:00,20,104.13,104.15,104.12,104.15,14804
20020901|2002-08-20 03:30,20,104.15,104.15,104.12,104.14,17963
20020901|2002-08-20 04:00,20,104.14,104.16,104.14,104.15,11207
20020901|2002-08-20 04:30,20,104.15,104.16,104.14,104.15,7495
20020901|2002-08-20 05:00,20,104.15,104.16,104.14,104.15,10444
20020901|2002-08-20 05:30,20,104.14,104.15,104.14,104.15,4426
20020901|2002-08-20 06:00,20,104.15,104.17,104.15,104.16,9403
20020901|2002-08-20 06:30,20,104.16,104.19,104.15,104.19,13736
20020901|2002-08-20 07:00,20,104.19,104.21,104.18,104.2,34276
20020901|2002-08-20 07:30,20,104.19,104.21,104.17,104.18,17964
20020901|2002-08-20 08:00,20,104.18,104.2,104.17,104.19,13697
20020901|2002-08-20 08:30,20,104.19,104.22,104.17,104.21,18022
20020901|2002-08-20 09:00,20,104.21,104.22,104.2,104.21,21626
20020901|2002-08-20 09:30,20,104.21,104.21,104.18,104.19,16085
20020901|2002-08-20 10:00,20,104.18,104.2,104.18,104.2,18826
20020901|2002-08-20 10:30,20,104.2,104.21,104.19,104.2,5718
20020901|2002-08-20 11:00,20,104.2,104.22,104.2,104.21,1770
20020901|2002-08-20 11:30,20,104.22,104.24,104.21,104.23,5265
20020901|2002-08-21 01:00,21,104.23,104.24,104.22,104.23,9045
20020901|2002-08-21 01:30,21,104.23,104.23,104.17,104.18,18507
20020901|2002-08-21 02:00,21,104.18,104.18,104.11,104.12,37779
20020901|2002-08-21 02:30,21,104.12,104.13,104.09,104.11,58081
20020901|2002-08-21 03:00,21,104.12,104.13,104.07,104.08,24862
20020901|2002-08-21 03:30,21,104.09,104.11,104.08,104.09,17907
20020901|2002-08-21 04:00,21,104.09,104.11,104.09,104.1,19020
20020901|2002-08-21 04:30,21,104.1,104.12,104.09,104.1,9567
20020901|2002-08-21 05:00,21,104.1,104.12,104.09,104.1,10203
20020901|2002-08-21 05:30,21,104.1,104.12,104.09,104.11,11388
20020901|2002-08-21 06:00,21,104.11,104.11,104.07,104.08,20450
20020901|2002-08-21 06:30,21,104.08,104.11,104.01,104.03,41782
20020901|2002-08-21 07:00,21,104.04,104.04,103.92,103.99,82156
20020901|2002-08-21 07:30,21,103.99,104.02,103.99,104,49716
20020901|2002-08-21 08:00,21,104,104.02,103.98,103.99,33236
20020901|2002-08-21 08:30,21,103.99,104.02,103.97,104.02,40451
20020901|2002-08-21 09:00,21,104.02,104.06,104.01,104.05,37282
20020901|2002-08-21 09:30,21,104.04,104.08,104.03,104.07,29051
20020901|2002-08-21 10:00,21,104.07,104.08,104.04,104.04,33699
20020901|2002-08-21 10:30,21,104.04,104.06,104.02,104.02,17660
20020901|2002-08-21 11:00,21,104.03,104.03,103.99,103.99,9032
20020901|2002-08-21 11:30,21,104,104.03,104,104.01,3116
20020901|2002-08-22 01:00,22,104.02,104.03,103.99,104,27569
20020901|2002-08-22 01:30,22,104,104,103.95,103.97,45360
20020901|2002-08-22 02:00,22,103.98,103.99,103.93,103.95,27839
20020901|2002-08-22 02:30,22,103.95,103.96,103.92,103.93,40577
20020901|2002-08-22 03:00,22,103.94,103.98,103.94,103.97,29380
20020901|2002-08-22 03:30,22,103.97,104,103.95,103.98,27526
20020901|2002-08-22 04:00,22,103.98,104,103.97,104,16546
20020901|2002-08-22 04:30,22,104,104.01,103.99,104,14754
20020901|2002-08-22 05:00,22,104,104,103.97,103.98,14291
20020901|2002-08-22 05:30,22,103.98,103.99,103.97,103.97,11530
20020901|2002-08-22 06:00,22,103.97,103.98,103.96,103.98,8018
20020901|2002-08-22 06:30,22,103.98,103.99,103.97,103.97,7778
20020901|2002-08-22 07:00,22,103.97,103.99,103.97,103.98,13077
20020901|2002-08-22 07:30,22,103.98,103.99,103.96,103.97,25786
20020901|2002-08-22 08:00,22,103.98,104,103.97,103.99,13554
20020901|2002-08-22 08:30,22,103.99,104.02,103.99,104,23593
20020901|2002-08-22 09:00,22,104,104.01,103.99,103.99,28792
20020901|2002-08-22 09:30,22,103.98,104,103.97,103.99,21922
20020901|2002-08-22 10:00,22,103.99,104.01,103.97,103.98,10935
20020901|2002-08-22 10:30,22,103.99,103.99,103.97,103.99,6842
20020901|2002-08-22 11:00,22,104,104.01,104,104,4356
20020901|2002-08-22 11:30,22,104,104.01,103.99,104.01,5315
20020901|2002-08-23 01:00,23,103.95,103.98,103.94,103.97,7585
20020901|2002-08-23 01:30,23,103.97,103.99,103.96,103.97,8107
20020901|2002-08-23 02:00,23,103.97,104.02,103.97,104.02,32737
20020901|2002-08-23 02:30,23,104.01,104.04,104,104.04,23552
20020901|2002-08-23 03:00,23,104.05,104.05,104.02,104.05,25616
20020901|2002-08-23 03:30,23,104.05,104.07,104.04,104.05,27015
20020901|2002-08-23 04:00,23,104.04,104.05,104.03,104.04,12562
20020901|2002-08-23 04:30,23,104.04,104.06,104.04,104.06,6956
20020901|2002-08-23 05:00,23,104.06,104.09,104.05,104.08,26709
20020901|2002-08-23 05:30,23,104.08,104.09,104.06,104.07,15902
20020901|2002-08-23 06:00,23,104.08,104.1,104.07,104.09,10534
20020901|2002-08-23 06:30,23,104.09,104.09,104.08,104.08,6939
20020901|2002-08-23 07:00,23,104.08,104.1,104.07,104.09,12876
20020901|2002-08-23 07:30,23,104.09,104.09,104.05,104.05,18240
20020901|2002-08-23 08:00,23,104.05,104.07,104.05,104.06,9956
20020901|2002-08-23 08:30,23,104.06,104.07,104.05,104.07,8596
20020901|2002-08-23 09:00,23,104.07,104.11,104.06,104.08,27341
20020901|2002-08-23 09:30,23,104.08,104.09,104.07,104.09,11958
20020901|2002-08-23 10:00,23,104.09,104.1,104.08,104.09,6620
20020901|2002-08-23 10:30,23,104.1,104.12,104.09,104.12,8974
20020901|2002-08-23 11:00,23,104.12,104.15,104.11,104.13,9538
20020901|2002-08-23 11:30,23,104.13,104.14,104.13,104.14,6023
20020901|2002-08-26 01:00,26,104.1,104.11,104.08,104.11,8652
20020901|2002-08-26 01:30,26,104.11,104.13,104.11,104.11,2312
20020901|2002-08-26 02:00,26,104.11,104.11,104.09,104.09,6840
20020901|2002-08-26 02:30,26,104.09,104.09,104.05,104.05,10278
20020901|2002-08-26 03:00,26,104.06,104.07,104.05,104.05,8347
20020901|2002-08-26 03:30,26,104.06,104.06,104.05,104.06,5646
20020901|2002-08-26 04:00,26,104.06,104.06,104.05,104.06,2140
20020901|2002-08-26 04:30,26,104.06,104.07,104.05,104.05,2722
20020901|2002-08-26 05:00,26,104.06,104.06,104.05,104.05,762
20020901|2002-08-26 05:30,26,104.06,104.06,104.05,104.05,1585
20020901|2002-08-26 06:00,26,104.06,104.07,104.06,104.07,1918
20020901|2002-08-26 06:30,26,104.06,104.06,104.05,104.06,1110
20020901|2002-08-26 07:00,26,104.06,104.07,104.05,104.06,2066
20020901|2002-08-26 07:30,26,104.06,104.07,104.06,104.07,3092
20020901|2002-08-26 08:00,26,104.07,104.08,104.06,104.07,2436
20020901|2002-08-26 08:30,26,104.07,104.08,104.06,104.07,4003
20020901|2002-08-26 09:00,26,104.06,104.09,104.06,104.08,6053
20020901|2002-08-26 09:30,26,104.09,104.13,104.08,104.12,14912
20020901|2002-08-26 10:00,26,104.12,104.13,104.11,104.12,4936
20020901|2002-08-26 10:30,26,104.12,104.14,104.12,104.13,3705
20020901|2002-08-26 11:00,26,104.13,104.14,104.13,104.14,2144
20020901|2002-08-26 11:30,26,104.14,104.16,104.14,104.14,2472
20020901|2002-08-27 01:00,27,104.12,104.16,104.12,104.14,11040
20020901|2002-08-27 01:30,27,104.15,104.17,104.13,104.14,15199
20020901|2002-08-27 02:00,27,104.14,104.15,104.11,104.13,15808
20020901|2002-08-27 02:30,27,104.12,104.12,104.1,104.11,7851
20020901|2002-08-27 03:00,27,104.11,104.12,104.09,104.1,13959
20020901|2002-08-27 03:30,27,104.11,104.11,104.09,104.11,7757
20020901|2002-08-27 04:00,27,104.11,104.13,104.11,104.13,13877
20020901|2002-08-27 04:30,27,104.13,104.13,104.11,104.13,7388
20020901|2002-08-27 05:00,27,104.12,104.13,104.11,104.12,4177
20020901|2002-08-27 05:30,27,104.12,104.15,104.12,104.14,5567
20020901|2002-08-27 06:00,27,104.14,104.2,104.13,104.19,30240
20020901|2002-08-27 06:30,27,104.19,104.19,104.17,104.18,21531
20020901|2002-08-27 07:00,27,104.18,104.18,104.1,104.1,19633
20020901|2002-08-27 07:30,27,104.1,104.1,104.03,104.07,77306
20020901|2002-08-27 08:00,27,104.06,104.07,104.04,104.05,17268
20020901|2002-08-27 08:30,27,104.05,104.11,104.03,104.1,37174
20020901|2002-08-27 09:00,27,104.1,104.15,104.09,104.14,69027
20020901|2002-08-27 09:30,27,104.14,104.16,104.09,104.11,38564
20020901|2002-08-27 10:00,27,104.11,104.11,104.07,104.07,30581
20020901|2002-08-27 10:30,27,104.07,104.09,104.07,104.09,6460
20020901|2002-08-27 11:00,27,104.09,104.1,104.06,104.08,4688
20020901|2002-08-27 11:30,27,104.09,104.1,104.06,104.07,6206
20020901|2002-08-28 01:00,28,104.1,104.15,104.09,104.13,15797
20020901|2002-08-28 01:30,28,104.13,104.16,104.13,104.15,8876
20020901|2002-08-28 02:00,28,104.15,104.2,104.15,104.19,29921
20020901|2002-08-28 02:30,28,104.19,104.19,104.14,104.15,18015
20020901|2002-08-28 03:00,28,104.15,104.17,104.15,104.16,26597
20020901|2002-08-28 03:30,28,104.16,104.18,104.16,104.18,28657
20020901|2002-08-28 04:00,28,104.17,104.19,104.17,104.18,16155
20020901|2002-08-28 04:30,28,104.17,104.18,104.17,104.17,13424
20020901|2002-08-28 05:00,28,104.18,104.19,104.17,104.17,9634
20020901|2002-08-28 05:30,28,104.17,104.19,104.17,104.18,14358
20020901|2002-08-28 06:00,28,104.18,104.19,104.17,104.18,7492
20020901|2002-08-28 06:30,28,104.19,104.2,104.18,104.19,7565
20020901|2002-08-28 07:00,28,104.19,104.21,104.19,104.2,12603
20020901|2002-08-28 07:30,28,104.21,104.22,104.19,104.2,21382
20020901|2002-08-28 08:00,28,104.21,104.23,104.2,104.22,13704
20020901|2002-08-28 08:30,28,104.22,104.22,104.2,104.21,20086
20020901|2002-08-28 09:00,28,104.21,104.22,104.2,104.21,13594
20020901|2002-08-28 09:30,28,104.2,104.23,104.2,104.22,16621
20020901|2002-08-28 10:00,28,104.23,104.25,104.23,104.24,19084
20020901|2002-08-28 10:30,28,104.23,104.26,104.23,104.25,12253
20020901|2002-08-28 11:00,28,104.25,104.26,104.25,104.26,6094
20020901|2002-08-28 11:30,28,104.25,104.25,104.23,104.25,11939
20020901|2002-08-29 01:00,29,104.28,104.28,104.24,104.28,14651
20020901|2002-08-29 01:30,29,104.28,104.3,104.27,104.29,19405
20020901|2002-08-29 02:00,29,104.29,104.34,104.29,104.33,46174
20020901|2002-08-29 02:30,29,104.33,104.36,104.31,104.33,39357
20020901|2002-08-29 03:00,29,104.33,104.35,104.32,104.34,18059
20020901|2002-08-29 03:30,29,104.33,104.35,104.32,104.32,38103
20020901|2002-08-29 04:00,29,104.32,104.34,104.32,104.34,7316
20020901|2002-08-29 04:30,29,104.33,104.34,104.31,104.33,11563
20020901|2002-08-29 05:00,29,104.32,104.33,104.31,104.33,11606
20020901|2002-08-29 05:30,29,104.32,104.33,104.31,104.32,5565
20020901|2002-08-29 06:00,29,104.33,104.33,104.31,104.33,4174
20020901|2002-08-29 06:30,29,104.32,104.34,104.32,104.34,8307
20020901|2002-08-29 07:00,29,104.34,104.36,104.33,104.35,8336
20020901|2002-08-29 07:30,29,104.35,104.39,104.35,104.37,51748
20020901|2002-08-29 08:00,29,104.36,104.38,104.34,104.37,23312
20020901|2002-08-29 08:30,29,104.37,104.39,104.36,104.38,28274
20020901|2002-08-29 09:00,29,104.38,104.38,104.33,104.33,45315
20020901|2002-08-29 09:30,29,104.34,104.34,104.29,104.33,32838
20020901|2002-08-29 10:00,29,104.32,104.33,104.3,104.33,12951
20020901|2002-08-29 10:30,29,104.32,104.34,104.31,104.31,7941
20020901|2002-08-29 11:00,29,104.32,104.33,104.3,104.31,6547
20020901|2002-08-29 11:30,29,104.3,104.31,104.28,104.31,7952
20020901|2002-08-30 01:00,30,104.34,104.34,104.3,104.33,10225
20020901|2002-08-30 01:30,30,104.32,104.36,104.32,104.33,15397
20020901|2002-08-30 02:00,30,104.34,104.35,104.33,104.34,12133
20020901|2002-08-30 02:30,30,104.33,104.37,104.33,104.37,10811
20020901|2002-08-30 03:00,30,104.36,104.38,104.36,104.37,19209
20020901|2002-08-30 03:30,30,104.37,104.38,104.36,104.37,19643
20020901|2002-08-30 04:00,30,104.37,104.4,104.36,104.39,22736
20020901|2002-08-30 04:30,30,104.39,104.39,104.37,104.37,9050
20020901|2002-08-30 05:00,30,104.37,104.38,104.36,104.37,13274
20020901|2002-08-30 05:30,30,104.36,104.38,104.35,104.37,10378
20020901|2002-08-30 06:00,30,104.38,104.39,104.37,104.39,5628
20020901|2002-08-30 06:30,30,104.39,104.39,104.38,104.38,5201
20020901|2002-08-30 07:00,30,104.37,104.38,104.36,104.37,6320
20020901|2002-08-30 07:30,30,104.37,104.39,104.36,104.38,19120
20020901|2002-08-30 08:00,30,104.38,104.4,104.37,104.4,8388
20020901|2002-08-30 08:30,30,104.39,104.44,104.33,104.34,39374
20020901|2002-08-30 09:00,30,104.33,104.36,104.31,104.31,71895
20020901|2002-08-30 09:30,30,104.32,104.34,104.29,104.33,34073
20020901|2002-08-30 10:00,30,104.32,104.38,104.32,104.37,27491
20020901|2002-08-30 10:30,30,104.37,104.39,104.35,104.38,7803
20020901|2002-08-30 11:00,30,104.38,104.39,104.36,104.36,3823
20020901|2002-08-30 11:30,30,104.37,104.4,104.36,104.4,3891
20020901|2002-09-02 01:00,2,104.42,104.44,104.41,104.41,8753
20020901|2002-09-02 01:30,2,104.41,104.44,104.4,104.42,11283
20020901|2002-09-02 02:00,2,104.42,104.45,104.42,104.44,12159
20020901|2002-09-02 02:30,2,104.45,104.49,104.44,104.47,22499
20020901|2002-09-02 03:00,2,104.47,104.5,104.47,104.5,34000
20020901|2002-09-02 03:30,2,104.5,104.51,104.49,104.51,30788
20020901|2002-09-02 04:00,2,104.5,104.51,104.48,104.48,14756
20020901|2002-09-02 04:30,2,104.49,104.51,104.48,104.5,8213
20020901|2002-09-02 05:00,2,104.51,104.51,104.48,104.49,7656
20020901|2002-09-02 05:30,2,104.49,104.5,104.48,104.48,6204
20020901|2002-09-02 06:00,2,104.48,104.49,104.47,104.48,6496
20020901|2002-09-02 06:30,2,104.48,104.49,104.48,104.48,1705
20020901|2002-09-02 07:00,2,104.48,104.49,104.48,104.48,2461
20020901|2002-09-02 07:30,2,104.48,104.49,104.48,104.48,2605
20020901|2002-09-02 08:00,2,104.48,104.49,104.48,104.49,1709
20020901|2002-09-02 08:30,2,104.49,104.49,104.48,104.48,1999
20020901|2002-09-02 09:00,2,104.48,104.49,104.48,104.49,3534
20020901|2002-09-02 09:30,2,104.49,104.5,104.48,104.49,5767
20020901|2002-09-02 10:00,2,104.49,104.53,104.49,104.51,9446
20020901|2002-09-02 10:30,2,104.51,104.51,104.5,104.5,6898
20020901|2002-09-02 11:00,2,104.49,104.53,104.49,104.52,4057
20020901|2002-09-02 11:30,2,104.51,104.52,104.51,104.52,4775
20020901|2002-09-03 01:00,3,104.55,104.55,104.51,104.52,27076
20020901|2002-09-03 01:30,3,104.52,104.54,104.5,104.51,15452
20020901|2002-09-03 02:00,3,104.52,104.54,104.49,104.53,25333
20020901|2002-09-03 02:30,3,104.54,104.55,104.52,104.53,17985
20020901|2002-09-03 03:00,3,104.53,104.53,104.5,104.51,15906
20020901|2002-09-03 03:30,3,104.5,104.52,104.5,104.51,14356
20020901|2002-09-03 04:00,3,104.52,104.55,104.52,104.53,24307
20020901|2002-09-03 04:30,3,104.54,104.55,104.52,104.53,13427
20020901|2002-09-03 05:00,3,104.53,104.54,104.52,104.52,22019
20020901|2002-09-03 05:30,3,104.53,104.54,104.52,104.53,8303
20020901|2002-09-03 06:00,3,104.53,104.53,104.47,104.48,42735
20020901|2002-09-03 06:30,3,104.48,104.51,104.48,104.5,27001
20020901|2002-09-03 07:00,3,104.5,104.51,104.49,104.49,11896
20020901|2002-09-03 07:30,3,104.49,104.5,104.48,104.49,20695
20020901|2002-09-03 08:00,3,104.5,104.5,104.48,104.48,25416
20020901|2002-09-03 08:30,3,104.49,104.51,104.48,104.49,20315
20020901|2002-09-03 09:00,3,104.51,104.65,104.51,104.65,94095
20020901|2002-09-03 09:30,3,104.65,104.66,104.61,104.65,44293
20020901|2002-09-03 10:00,3,104.64,104.65,104.59,104.62,27296
20020901|2002-09-03 10:30,3,104.62,104.64,104.61,104.62,15001
20020901|2002-09-03 11:00,3,104.62,104.65,104.62,104.64,6982
20020901|2002-09-03 11:30,3,104.64,104.65,104.62,104.63,13235
20020901|2002-09-04 01:00,4,104.68,104.68,104.64,104.66,26591
20020901|2002-09-04 01:30,4,104.66,104.67,104.65,104.66,26077
20020901|2002-09-04 02:00,4,104.66,104.69,104.66,104.69,18684
20020901|2002-09-04 02:30,4,104.68,104.68,104.65,104.67,24971
20020901|2002-09-04 03:00,4,104.67,104.68,104.61,104.61,38344
20020901|2002-09-04 03:30,4,104.61,104.64,104.6,104.64,34984
20020901|2002-09-04 04:00,4,104.63,104.65,104.63,104.63,20159
20020901|2002-09-04 04:30,4,104.63,104.67,104.62,104.67,28788
20020901|2002-09-04 05:00,4,104.67,104.67,104.65,104.65,24229
20020901|2002-09-04 05:30,4,104.65,104.66,104.64,104.66,10807
20020901|2002-09-04 06:00,4,104.65,104.65,104.63,104.63,10224
20020901|2002-09-04 06:30,4,104.64,104.65,104.64,104.64,18018
20020901|2002-09-04 07:00,4,104.65,104.65,104.6,104.62,24114
20020901|2002-09-04 07:30,4,104.61,104.64,104.61,104.63,18023
20020901|2002-09-04 08:00,4,104.63,104.66,104.63,104.64,20880
20020901|2002-09-04 08:30,4,104.64,104.65,104.62,104.63,23990
20020901|2002-09-04 10:30,4,104.67,104.67,104.67,104.67,58049
20020901|2002-09-04 11:00,4,104.67,104.74,104.67,104.73,22601
20020901|2002-09-04 11:30,4,104.73,104.74,104.71,104.71,10334
20020901|2002-09-05 01:00,5,104.68,104.71,104.67,104.68,11499
20020901|2002-09-05 01:30,5,104.68,104.68,104.64,104.66,21030
20020901|2002-09-05 02:00,5,104.67,104.74,104.66,104.74,16645
20020901|2002-09-05 02:30,5,104.74,104.82,104.74,104.8,47539
20020901|2002-09-05 03:00,5,104.8,104.87,104.8,104.83,27054
20020901|2002-09-05 03:30,5,104.83,104.84,104.79,104.82,19914
20020901|2002-09-05 04:00,5,104.81,104.84,104.81,104.84,16589
20020901|2002-09-05 04:30,5,104.84,104.88,104.83,104.84,33918
20020901|2002-09-05 05:00,5,104.84,104.9,104.82,104.89,12692
20020901|2002-09-05 05:30,5,104.87,104.88,104.84,104.85,17267
20020901|2002-09-05 06:00,5,104.85,104.86,104.84,104.85,4151
20020901|2002-09-05 06:30,5,104.84,104.85,104.83,104.84,8144
20020901|2002-09-05 07:00,5,104.84,104.87,104.83,104.86,9973
20020901|2002-09-05 07:30,5,104.86,104.86,104.8,104.8,6450
20020901|2002-09-05 08:00,5,104.81,104.84,104.81,104.84,6829
20020901|2002-09-05 08:30,5,104.85,104.86,104.83,104.83,7490
20020901|2002-09-05 09:00,5,104.84,104.87,104.82,104.83,12178
20020901|2002-09-05 09:30,5,104.82,104.82,104.76,104.79,9287
20020901|2002-09-05 10:00,5,104.78,104.78,104.75,104.77,12586
20020901|2002-09-05 10:30,5,104.76,104.79,104.76,104.79,3791
20020901|2002-09-05 11:00,5,104.8,104.85,104.8,104.82,604
20020901|2002-09-05 11:30,5,104.82,104.84,104.82,104.82,896
20020901|2002-09-06 01:00,6,104.81,104.81,104.8,104.81,1348
20020901|2002-09-06 01:30,6,104.85,104.87,104.85,104.85,4190
20020901|2002-09-06 02:00,6,104.84,104.85,104.81,104.81,4452
20020901|2002-09-06 02:30,6,104.8,104.81,104.79,104.79,6084
20020901|2002-09-06 03:00,6,104.8,104.81,104.8,104.81,748
20020901|2002-09-06 03:30,6,104.82,104.84,104.81,104.83,2006
20020901|2002-09-06 04:00,6,104.84,104.85,104.84,104.85,1665
20020901|2002-09-06 04:30,6,104.86,104.95,104.86,104.94,3042
20020901|2002-09-06 05:00,6,104.9,104.9,104.9,104.9,242
20021201|2002-06-13 09:30,13,102.72,102.72,102.72,102.72,1
20021201|2002-06-14 04:30,14,102.83,102.88,102.83,102.88,6
20021201|2002-06-17 08:30,17,102.75,102.75,102.75,102.75,1
20021201|2002-06-26 06:30,26,103.14,103.14,103.14,103.14,1
20021201|2002-06-27 01:00,27,103.04,103.04,103.04,103.04,1
20021201|2002-06-28 04:00,28,103.03,103.03,103.03,103.03,1
20021201|2002-07-05 10:00,5,102.93,102.93,102.93,102.93,1
20021201|2002-07-11 09:30,11,103.28,103.28,103.28,103.28,1
20021201|2002-07-12 03:00,12,103.22,103.22,103.22,103.22,1
20021201|2002-07-15 07:00,15,103.38,103.38,103.38,103.38,1
20021201|2002-07-15 11:00,15,103.51,103.51,103.51,103.51,40
20021201|2002-07-16 05:00,16,103.51,103.54,103.51,103.54,2
20021201|2002-07-16 06:00,16,103.54,103.54,103.54,103.54,210
20021201|2002-07-16 11:00,16,103.36,103.36,103.36,103.36,1
20021201|2002-07-17 03:30,17,103.3,103.3,103.3,103.3,1
20021201|2002-07-18 03:30,18,103.25,103.25,103.25,103.25,1
20021201|2002-07-19 07:30,19,103.45,103.45,103.44,103.44,2
20021201|2002-07-19 08:00,19,103.49,103.49,103.49,103.49,1
20021201|2002-07-22 02:30,22,103.5,103.5,103.5,103.5,1
20021201|2002-07-23 08:30,23,103.5,103.5,103.5,103.5,1
20021201|2002-07-24 03:00,24,103.68,103.68,103.68,103.68,1
20021201|2002-07-24 07:00,24,103.84,103.84,103.84,103.84,1
20021201|2002-07-24 07:30,24,103.91,103.91,103.91,103.91,1
20021201|2002-07-25 03:30,25,103.68,103.68,103.68,103.68,1
20021201|2002-07-29 05:30,29,103.73,103.73,103.73,103.73,1
20021201|2002-07-30 04:30,30,103.6,103.6,103.6,103.6,1
20021201|2002-07-31 03:30,31,103.68,103.68,103.68,103.68,1
20021201|2002-07-31 09:30,31,103.84,103.84,103.84,103.84,1
20021201|2002-08-01 02:30,1,103.86,103.86,103.86,103.86,1
20021201|2002-08-01 09:30,1,103.97,103.97,103.97,103.97,1
20021201|2002-08-02 04:00,2,104.04,104.05,104.04,104.05,41
20021201|2002-08-02 04:30,2,104.05,104.05,104.05,104.05,1
20021201|2002-08-02 07:00,2,104.1,104.1,104.1,104.1,15
20021201|2002-08-02 10:30,2,104.19,104.19,104.19,104.19,1
20021201|2002-08-02 11:30,2,104.22,104.25,104.22,104.25,105
20021201|2002-08-05 02:00,5,104.25,104.25,104.25,104.25,101
20021201|2002-08-05 04:00,5,104.41,104.41,104.41,104.41,40
20021201|2002-08-06 03:00,6,104.38,104.38,104.38,104.38,156
20021201|2002-08-06 08:30,6,104.15,104.15,104.15,104.15,1
20021201|2002-08-07 03:00,7,104.11,104.11,104.11,104.11,1
20021201|2002-08-07 08:00,7,104.21,104.21,104.21,104.21,250
20021201|2002-08-07 11:00,7,104.35,104.35,104.35,104.35,501
20021201|2002-08-08 03:30,8,104.27,104.27,104.27,104.27,1
20021201|2002-08-08 06:30,8,104.18,104.18,104.18,104.18,1
20021201|2002-08-09 04:30,9,104.19,104.19,104.19,104.19,1
20021201|2002-08-09 05:00,9,104.18,104.18,104.18,104.18,7
20021201|2002-08-09 08:00,9,104.15,104.15,104.15,104.15,18
20021201|2002-08-09 09:00,9,104.19,104.19,104.19,104.19,250
20021201|2002-08-12 03:30,12,104.21,104.21,104.21,104.21,250
20021201|2002-08-12 08:00,12,104.19,104.19,104.19,104.19,230
20021201|2002-08-13 02:00,13,104.16,104.16,104.16,104.16,1
20021201|2002-08-13 04:00,13,104.27,104.27,104.27,104.27,1
20021201|2002-08-13 10:00,13,104.26,104.26,104.26,104.26,20
20021201|2002-08-14 01:00,14,104.44,104.44,104.42,104.42,2
20021201|2002-08-14 05:00,14,104.39,104.39,104.39,104.39,100
20021201|2002-08-14 07:00,14,104.41,104.42,104.41,104.42,260
20021201|2002-08-14 11:30,14,104.3,104.3,104.3,104.3,2
20021201|2002-08-15 02:00,15,104.2,104.2,104.2,104.2,1
20021201|2002-08-15 05:00,15,104.06,104.06,104.06,104.06,1
20021201|2002-08-15 08:30,15,103.93,103.93,103.93,103.93,1
20021201|2002-08-15 10:00,15,103.93,103.93,103.93,103.93,5
20021201|2002-08-16 11:30,16,103.91,103.91,103.91,103.91,0
20021201|2002-08-19 02:00,19,103.97,103.97,103.97,103.97,1
20021201|2002-08-19 03:30,19,103.9,103.9,103.9,103.9,35
20021201|2002-08-19 10:30,19,103.89,103.89,103.89,103.89,100
20021201|2002-08-20 02:00,20,103.94,103.94,103.94,103.94,63
20021201|2002-08-20 11:00,20,104.04,104.04,104.04,104.04,1
20021201|2002-08-21 01:00,21,104.06,104.07,104.06,104.07,9
20021201|2002-08-21 01:30,21,104.01,104.01,104.01,104.01,1
20021201|2002-08-21 02:00,21,103.96,103.96,103.96,103.96,1
20021201|2002-08-21 03:00,21,103.91,103.91,103.9,103.9,101
20021201|2002-08-21 03:30,21,103.91,103.91,103.91,103.91,400
20021201|2002-08-21 04:00,21,103.92,103.92,103.92,103.92,1003
20021201|2002-08-21 05:00,21,103.92,103.92,103.91,103.91,2
20021201|2002-08-21 06:30,21,103.86,103.86,103.86,103.86,1
20021201|2002-08-21 07:00,21,103.81,103.81,103.76,103.8,24
20021201|2002-08-21 07:30,21,103.81,103.81,103.81,103.81,600
20021201|2002-08-21 08:00,21,103.82,103.82,103.81,103.81,40
20021201|2002-08-21 08:30,21,103.8,103.83,103.8,103.83,500
20021201|2002-08-21 09:00,21,103.84,103.84,103.84,103.84,500
20021201|2002-08-21 09:30,21,103.86,103.86,103.86,103.86,1
20021201|2002-08-22 01:00,22,103.81,103.81,103.81,103.81,1
20021201|2002-08-22 01:30,22,103.76,103.76,103.76,103.76,1
20021201|2002-08-22 02:30,22,103.76,103.76,103.71,103.71,510
20021201|2002-08-22 03:00,22,103.74,103.76,103.74,103.76,501
20021201|2002-08-22 04:00,22,103.78,103.78,103.78,103.78,300
20021201|2002-08-22 04:30,22,103.81,103.81,103.81,103.81,1
20021201|2002-08-22 05:00,22,103.78,103.78,103.78,103.78,100
20021201|2002-08-22 07:00,22,103.78,103.78,103.78,103.78,690
20021201|2002-08-22 08:00,22,103.81,103.81,103.81,103.81,2
20021201|2002-08-22 09:30,22,103.79,103.79,103.79,103.79,554
20021201|2002-08-22 10:00,22,103.79,103.79,103.79,103.79,146
20021201|2002-08-23 01:00,23,103.76,103.76,103.76,103.76,1
20021201|2002-08-23 02:00,23,103.81,103.81,103.81,103.81,1
20021201|2002-08-23 03:30,23,103.86,103.86,103.86,103.86,301
20021201|2002-08-23 08:00,23,103.88,103.88,103.88,103.88,1
20021201|2002-08-23 09:00,23,103.91,103.91,103.91,103.91,1
20021201|2002-08-23 10:00,23,103.91,103.91,103.91,103.91,100
20021201|2002-08-23 10:30,23,103.93,103.93,103.93,103.93,100
20021201|2002-08-26 02:30,26,103.89,103.89,103.89,103.89,1
20021201|2002-08-26 07:30,26,103.87,103.88,103.87,103.88,125
20021201|2002-08-26 08:00,26,103.88,103.88,103.88,103.88,100
20021201|2002-08-26 08:30,26,103.89,103.89,103.89,103.89,5
20021201|2002-08-26 11:30,26,103.96,103.96,103.96,103.96,6
20021201|2002-08-27 01:00,27,103.94,103.96,103.94,103.96,11
20021201|2002-08-27 04:30,27,103.94,103.94,103.94,103.94,200
20021201|2002-08-27 05:00,27,103.93,103.95,103.93,103.93,222
20021201|2002-08-27 06:00,27,104,104,104,104,50
20021201|2002-08-27 06:30,27,104,104,103.99,103.99,50
20021201|2002-08-27 07:00,27,103.99,103.99,103.99,103.99,40
20021201|2002-08-27 07:30,27,103.91,103.91,103.86,103.86,1461
20021201|2002-08-27 08:30,27,103.86,103.87,103.84,103.87,2795
20021201|2002-08-27 09:00,27,103.91,103.96,103.91,103.96,996
20021201|2002-08-27 09:30,27,103.97,103.97,103.95,103.95,225
20021201|2002-08-27 10:00,27,103.91,103.91,103.88,103.88,2253
20021201|2002-08-27 10:30,27,103.89,103.89,103.89,103.89,1090
20021201|2002-08-28 01:00,28,103.9,103.96,103.9,103.96,2
20021201|2002-08-28 02:00,28,103.99,104.01,103.99,104.01,193
20021201|2002-08-28 02:30,28,104,104,104,104,10
20021201|2002-08-28 06:00,28,104.01,104.01,104.01,104.01,3500
20021201|2002-08-28 06:30,28,104.03,104.03,104.03,104.03,31
20021201|2002-08-28 07:00,28,104.02,104.02,104.02,104.02,40
20021201|2002-08-28 07:30,28,104.03,104.04,104.03,104.04,580
20021201|2002-08-28 08:00,28,104.03,104.05,104.03,104.05,380
20021201|2002-08-28 08:30,28,104.05,104.05,104.03,104.03,1570
20021201|2002-08-28 09:00,28,104.04,104.05,104.04,104.05,139
20021201|2002-08-28 09:30,28,104.05,104.05,104.05,104.05,140
20021201|2002-08-28 10:00,28,104.06,104.07,104.06,104.07,4200
20021201|2002-08-28 10:30,28,104.08,104.08,104.08,104.08,29
20021201|2002-08-28 11:00,28,104.09,104.11,104.09,104.11,2996
20021201|2002-08-29 01:00,29,104.09,104.11,104.09,104.11,1009
20021201|2002-08-29 01:30,29,104.12,104.12,104.12,104.12,40
20021201|2002-08-29 02:00,29,104.15,104.18,104.14,104.17,3129
20021201|2002-08-29 02:30,29,104.17,104.17,104.17,104.17,50
20021201|2002-08-29 03:00,29,104.17,104.18,104.17,104.18,455
20021201|2002-08-29 03:30,29,104.19,104.2,104.18,104.2,1657
20021201|2002-08-29 04:00,29,104.17,104.17,104.17,104.17,1
20021201|2002-08-29 04:30,29,104.18,104.18,104.17,104.17,2121
20021201|2002-08-29 05:00,29,104.18,104.18,104.17,104.17,1851
20021201|2002-08-29 05:30,29,104.17,104.17,104.17,104.17,1000
20021201|2002-08-29 06:00,29,104.18,104.18,104.18,104.18,50
20021201|2002-08-29 06:30,29,104.17,104.19,104.17,104.19,421
20021201|2002-08-29 07:00,29,104.2,104.2,104.19,104.19,160
20021201|2002-08-29 07:30,29,104.21,104.24,104.21,104.24,5201
20021201|2002-08-29 08:00,29,104.23,104.23,104.21,104.21,1705
20021201|2002-08-29 08:30,29,104.24,104.24,104.24,104.24,100
20021201|2002-08-29 09:00,29,104.22,104.22,104.2,104.2,6417
20021201|2002-08-29 09:30,29,104.2,104.2,104.18,104.18,1383
20021201|2002-08-29 10:00,29,104.19,104.19,104.19,104.19,20
20021201|2002-08-29 10:30,29,104.19,104.19,104.19,104.19,288
20021201|2002-08-29 11:00,29,104.18,104.18,104.18,104.18,100
20021201|2002-08-29 11:30,29,104.17,104.18,104.15,104.18,471
20021201|2002-08-30 01:00,30,104.21,104.21,104.19,104.19,201
20021201|2002-08-30 01:30,30,104.2,104.2,104.2,104.2,100
20021201|2002-08-30 02:00,30,104.2,104.2,104.19,104.19,445
20021201|2002-08-30 02:30,30,104.21,104.22,104.21,104.22,235
20021201|2002-08-30 03:00,30,104.24,104.24,104.24,104.24,12
20021201|2002-08-30 03:30,30,104.23,104.24,104.23,104.23,1536
20021201|2002-08-30 04:00,30,104.23,104.26,104.23,104.25,3206
20021201|2002-08-30 05:00,30,104.24,104.25,104.24,104.24,689
20021201|2002-08-30 05:30,30,104.24,104.24,104.23,104.24,2134
20021201|2002-08-30 06:00,30,104.25,104.26,104.25,104.25,300
20021201|2002-08-30 06:30,30,104.25,104.25,104.25,104.25,5
20021201|2002-08-30 07:00,30,104.25,104.25,104.24,104.25,452
20021201|2002-08-30 07:30,30,104.25,104.25,104.25,104.25,750
20021201|2002-08-30 08:00,30,104.25,104.26,104.25,104.26,1238
20021201|2002-08-30 08:30,30,104.27,104.31,104.26,104.26,722
20021201|2002-08-30 09:00,30,104.23,104.23,104.18,104.18,8478
20021201|2002-08-30 09:30,30,104.19,104.2,104.17,104.19,802
20021201|2002-08-30 10:00,30,104.19,104.25,104.19,104.25,648
20021201|2002-08-30 10:30,30,104.23,104.23,104.23,104.23,1
20021201|2002-08-30 11:00,30,104.25,104.25,104.25,104.25,100
20021201|2002-08-30 11:30,30,104.24,104.25,104.23,104.25,17
20021201|2002-09-02 01:00,2,104.27,104.3,104.27,104.27,184
20021201|2002-09-02 01:30,2,104.28,104.29,104.28,104.29,1013
20021201|2002-09-02 02:00,2,104.3,104.32,104.3,104.32,875
20021201|2002-09-02 02:30,2,104.34,104.34,104.34,104.34,1131
20021201|2002-09-02 03:00,2,104.35,104.36,104.35,104.35,500
20021201|2002-09-02 03:30,2,104.36,104.36,104.36,104.36,14838
20021201|2002-09-02 04:00,2,104.36,104.36,104.35,104.35,1813
20021201|2002-09-02 04:30,2,104.35,104.36,104.35,104.36,600
20021201|2002-09-02 05:00,2,104.37,104.37,104.35,104.35,905
20021201|2002-09-02 05:30,2,104.36,104.36,104.35,104.35,400
20021201|2002-09-02 06:00,2,104.35,104.35,104.35,104.35,260
20021201|2002-09-02 06:30,2,104.35,104.35,104.35,104.35,202
20021201|2002-09-02 07:00,2,104.35,104.35,104.35,104.35,4
20021201|2002-09-02 07:30,2,104.35,104.35,104.34,104.35,698
20021201|2002-09-02 08:00,2,104.35,104.35,104.35,104.35,876
20021201|2002-09-02 08:30,2,104.35,104.35,104.34,104.34,416
20021201|2002-09-02 09:00,2,104.35,104.35,104.35,104.35,1015
20021201|2002-09-02 09:30,2,104.35,104.36,104.34,104.36,745
20021201|2002-09-02 10:00,2,104.36,104.39,104.36,104.37,1222
20021201|2002-09-02 10:30,2,104.37,104.37,104.37,104.37,2460
20021201|2002-09-02 11:00,2,104.37,104.37,104.37,104.37,814
20021201|2002-09-02 11:30,2,104.38,104.38,104.37,104.38,1674
20021201|2002-09-03 01:00,3,104.4,104.41,104.4,104.4,1762
20021201|2002-09-03 01:30,3,104.4,104.4,104.38,104.39,1142
20021201|2002-09-03 02:00,3,104.4,104.41,104.37,104.4,14178
20021201|2002-09-03 02:30,3,104.4,104.4,104.39,104.39,3847
20021201|2002-09-03 03:00,3,104.39,104.39,104.37,104.37,3727
20021201|2002-09-03 03:30,3,104.36,104.39,104.36,104.38,1879
20021201|2002-09-03 04:00,3,104.39,104.41,104.39,104.4,4121
20021201|2002-09-03 04:30,3,104.4,104.41,104.4,104.4,3375
20021201|2002-09-03 05:00,3,104.4,104.41,104.4,104.4,2020
20021201|2002-09-03 05:30,3,104.4,104.4,104.4,104.4,2202
20021201|2002-09-03 06:00,3,104.4,104.41,104.35,104.35,21357
20021201|2002-09-03 06:30,3,104.36,104.38,104.35,104.38,3122
20021201|2002-09-03 07:00,3,104.37,104.37,104.36,104.36,1167
20021201|2002-09-03 07:30,3,104.37,104.37,104.35,104.37,6047
20021201|2002-09-03 08:00,3,104.37,104.38,104.36,104.36,5834
20021201|2002-09-03 08:30,3,104.37,104.39,104.36,104.39,3648
20021201|2002-09-03 09:00,3,104.4,104.52,104.4,104.52,19430
20021201|2002-09-03 09:30,3,104.52,104.52,104.48,104.52,6337
20021201|2002-09-03 10:00,3,104.52,104.53,104.49,104.5,3792
20021201|2002-09-03 10:30,3,104.51,104.52,104.5,104.5,3338
20021201|2002-09-03 11:00,3,104.5,104.54,104.5,104.53,3455
20021201|2002-09-03 11:30,3,104.52,104.53,104.51,104.52,1586
20021201|2002-09-04 01:00,4,104.55,104.58,104.52,104.57,10841
20021201|2002-09-04 01:30,4,104.55,104.56,104.54,104.55,6964
20021201|2002-09-04 02:00,4,104.55,104.58,104.55,104.58,6356
20021201|2002-09-04 02:30,4,104.57,104.57,104.55,104.57,15661
20021201|2002-09-04 03:00,4,104.57,104.58,104.51,104.51,22488
20021201|2002-09-04 03:30,4,104.51,104.54,104.5,104.53,10336
20021201|2002-09-04 04:00,4,104.53,104.54,104.53,104.53,21194
20021201|2002-09-04 04:30,4,104.53,104.57,104.51,104.57,16978
20021201|2002-09-04 05:00,4,104.58,104.58,104.54,104.56,13082
20021201|2002-09-04 05:30,4,104.55,104.56,104.54,104.56,6759
20021201|2002-09-04 06:00,4,104.55,104.55,104.54,104.54,4086
20021201|2002-09-04 06:30,4,104.54,104.55,104.53,104.55,8936
20021201|2002-09-04 07:00,4,104.54,104.55,104.5,104.51,14260
20021201|2002-09-04 07:30,4,104.51,104.54,104.51,104.53,4330
20021201|2002-09-04 08:00,4,104.53,104.55,104.52,104.54,9866
20021201|2002-09-04 08:30,4,104.54,104.55,104.52,104.53,8508
20021201|2002-09-04 11:00,4,104.57,104.63,104.57,104.63,49936
20021201|2002-09-04 11:30,4,104.63,104.64,104.61,104.61,6649
20021201|2002-09-05 01:00,5,104.56,104.61,104.56,104.58,11167
20021201|2002-09-05 01:30,5,104.58,104.59,104.55,104.56,17627
20021201|2002-09-05 02:00,5,104.56,104.64,104.56,104.63,20564
20021201|2002-09-05 02:30,5,104.64,104.73,104.64,104.7,58150
20021201|2002-09-05 03:00,5,104.71,104.78,104.7,104.74,40629
20021201|2002-09-05 03:30,5,104.73,104.74,104.69,104.72,32154
20021201|2002-09-05 04:00,5,104.72,104.75,104.72,104.74,30321
20021201|2002-09-05 04:30,5,104.74,104.78,104.72,104.75,51049
20021201|2002-09-05 05:00,5,104.74,104.8,104.73,104.77,27471
20021201|2002-09-05 05:30,5,104.77,104.78,104.75,104.76,26915
20021201|2002-09-05 06:00,5,104.76,104.77,104.75,104.75,10029
20021201|2002-09-05 06:30,5,104.75,104.77,104.75,104.77,15576
20021201|2002-09-05 07:00,5,104.77,104.8,104.75,104.76,23147
20021201|2002-09-05 07:30,5,104.77,104.78,104.71,104.72,31418
20021201|2002-09-05 08:00,5,104.73,104.76,104.72,104.76,21704
20021201|2002-09-05 08:30,5,104.76,104.78,104.75,104.75,24264
20021201|2002-09-05 09:00,5,104.76,104.8,104.73,104.74,44558
20021201|2002-09-05 09:30,5,104.74,104.74,104.68,104.69,39556
20021201|2002-09-05 10:00,5,104.68,104.68,104.66,104.66,24349
20021201|2002-09-05 10:30,5,104.66,104.71,104.66,104.71,12676
20021201|2002-09-05 11:00,5,104.71,104.73,104.7,104.72,6104
20021201|2002-09-05 11:30,5,104.72,104.73,104.72,104.72,3338
20021201|2002-09-06 01:00,6,104.7,104.76,104.7,104.76,23111
20021201|2002-09-06 01:30,6,104.76,104.79,104.75,104.76,16870
20021201|2002-09-06 02:00,6,104.76,104.77,104.74,104.74,20304
20021201|2002-09-06 02:30,6,104.74,104.74,104.71,104.72,21647
20021201|2002-09-06 03:00,6,104.73,104.74,104.72,104.74,13905
20021201|2002-09-06 03:30,6,104.74,104.78,104.73,104.76,25898
20021201|2002-09-06 04:00,6,104.76,104.79,104.76,104.77,23387
20021201|2002-09-06 04:30,6,104.77,104.85,104.77,104.84,37898
20021201|2002-09-06 05:00,6,104.85,104.85,104.81,104.81,21160
20021201|2002-09-06 05:30,6,104.81,104.82,104.79,104.81,10806
20021201|2002-09-06 06:00,6,104.8,104.82,104.8,104.81,9483
20021201|2002-09-06 06:30,6,104.81,104.81,104.79,104.81,8600
20021201|2002-09-06 07:00,6,104.82,104.82,104.71,104.71,22760
20021201|2002-09-06 07:30,6,104.71,104.78,104.66,104.78,99922
20021201|2002-09-06 08:00,6,104.77,104.77,104.65,104.68,66609
20021201|2002-09-06 08:30,6,104.68,104.75,104.67,104.72,34189
20021201|2002-09-06 09:00,6,104.71,104.76,104.71,104.76,21392
20021201|2002-09-06 09:30,6,104.76,104.76,104.72,104.73,11327
20021201|2002-09-06 10:00,6,104.73,104.76,104.72,104.73,14365
20021201|2002-09-06 10:30,6,104.74,104.78,104.74,104.77,10861
20021201|2002-09-06 11:00,6,104.77,104.79,104.77,104.78,10164
20021201|2002-09-06 11:30,6,104.77,104.77,104.73,104.73,7698
20021201|2002-09-09 01:00,9,104.65,104.65,104.5,104.52,52662
20021201|2002-09-09 01:30,9,104.51,104.53,104.43,104.51,56850
20021201|2002-09-09 02:00,9,104.51,104.52,104.49,104.52,32058
20021201|2002-09-09 02:30,9,104.52,104.54,104.5,104.52,28712
20021201|2002-09-09 03:00,9,104.52,104.53,104.5,104.52,25760
20021201|2002-09-09 03:30,9,104.53,104.53,104.51,104.53,21491
20021201|2002-09-09 04:00,9,104.53,104.55,104.52,104.54,18571
20021201|2002-09-09 04:30,9,104.54,104.56,104.54,104.54,13439
20021201|2002-09-09 05:00,9,104.54,104.56,104.54,104.55,7339
20021201|2002-09-09 05:30,9,104.56,104.56,104.53,104.54,9750
20021201|2002-09-09 06:00,9,104.54,104.55,104.53,104.54,9683
20021201|2002-09-09 06:30,9,104.54,104.54,104.51,104.52,13793
20021201|2002-09-09 07:00,9,104.52,104.53,104.5,104.52,13640
20021201|2002-09-09 07:30,9,104.52,104.55,104.52,104.53,15286
20021201|2002-09-09 08:00,9,104.54,104.56,104.53,104.55,20489
20021201|2002-09-09 08:30,9,104.56,104.59,104.55,104.58,31408
20021201|2002-09-09 09:00,9,104.58,104.6,104.57,104.58,20625
20021201|2002-09-09 09:30,9,104.59,104.6,104.58,104.58,18969
20021201|2002-09-09 10:00,9,104.59,104.6,104.57,104.59,13048
20021201|2002-09-09 10:30,9,104.58,104.6,104.58,104.6,4180
20021201|2002-09-09 11:00,9,104.59,104.59,104.57,104.57,5793
20021201|2002-09-09 11:30,9,104.57,104.58,104.55,104.56,8167
20021201|2002-09-10 11:00,10,104.48,104.52,104.47,104.48,15457
20021201|2002-09-10 11:30,10,104.48,104.49,104.45,104.47,5122
20021201|2002-09-11 01:00,11,104.41,104.45,104.41,104.44,19888
20021201|2002-09-11 01:30,11,104.44,104.47,104.43,104.46,12516
20021201|2002-09-11 02:00,11,104.46,104.46,104.42,104.43,16747
20021201|2002-09-11 02:30,11,104.43,104.44,104.4,104.42,23542
20021201|2002-09-11 03:00,11,104.42,104.43,104.4,104.4,21827
20021201|2002-09-11 03:30,11,104.41,104.41,104.35,104.37,40086
20021201|2002-09-11 04:00,11,104.37,104.39,104.36,104.38,23211
20021201|2002-09-11 04:30,11,104.38,104.39,104.37,104.39,9140
20021201|2002-09-11 05:00,11,104.39,104.39,104.38,104.39,7224
20021201|2002-09-11 05:30,11,104.39,104.39,104.33,104.35,23615
20021201|2002-09-11 06:00,11,104.35,104.36,104.34,104.35,7292
20021201|2002-09-11 06:30,11,104.36,104.36,104.33,104.34,9972
20021201|2002-09-11 07:00,11,104.35,104.35,104.3,104.33,42904
20021201|2002-09-11 07:30,11,104.32,104.34,104.29,104.29,32009
20021201|2002-09-11 08:00,11,104.29,104.33,104.29,104.33,21736
20021201|2002-09-11 08:30,11,104.32,104.32,104.3,104.3,16931
20021201|2002-09-11 09:00,11,104.3,104.32,104.3,104.32,17787
20021201|2002-09-11 09:30,11,104.32,104.36,104.31,104.35,24884
20021201|2002-09-11 10:00,11,104.35,104.36,104.33,104.34,7619
20021201|2002-09-11 10:30,11,104.33,104.36,104.32,104.35,12071
20021201|2002-09-11 11:00,11,104.35,104.36,104.33,104.35,14845
20021201|2002-09-11 11:30,11,104.36,104.36,104.33,104.34,10435
20021201|2002-09-12 01:00,12,104.34,104.38,104.34,104.37,20612
20021201|2002-09-12 01:30,12,104.37,104.41,104.37,104.4,16834
20021201|2002-09-12 02:00,12,104.4,104.42,104.39,104.4,20796
20021201|2002-09-12 02:30,12,104.4,104.41,104.39,104.4,17506
20021201|2002-09-12 03:00,12,104.4,104.41,104.39,104.4,11215
20021201|2002-09-12 03:30,12,104.4,104.41,104.39,104.39,14789
20021201|2002-09-12 04:00,12,104.39,104.4,104.38,104.39,21363
20021201|2002-09-12 04:30,12,104.39,104.4,104.38,104.39,21784
20021201|2002-09-12 05:00,12,104.39,104.42,104.39,104.4,20753
20021201|2002-09-12 05:30,12,104.4,104.42,104.4,104.41,4260
20021201|2002-09-12 06:00,12,104.4,104.41,104.39,104.41,4914
20021201|2002-09-12 06:30,12,104.4,104.41,104.39,104.4,8975
20021201|2002-09-12 07:00,12,104.4,104.42,104.39,104.42,15592
20021201|2002-09-12 07:30,12,104.42,104.47,104.4,104.47,84585
20021201|2002-09-12 08:00,12,104.47,104.5,104.47,104.48,58851
20021201|2002-09-12 08:30,12,104.48,104.53,104.47,104.51,45960
20021201|2002-09-12 09:00,12,104.51,104.57,104.51,104.56,53835
20021201|2002-09-12 09:30,12,104.56,104.58,104.53,104.56,35978
20021201|2002-09-12 10:00,12,104.56,104.57,104.53,104.56,23337
20021201|2002-09-12 10:30,12,104.55,104.56,104.53,104.53,13596
20021201|2002-09-12 11:00,12,104.53,104.55,104.53,104.55,4486
20021201|2002-09-12 11:30,12,104.55,104.58,104.55,104.56,8266
20021201|2002-09-13 01:00,13,104.6,104.64,104.6,104.62,26683
20021201|2002-09-13 01:30,13,104.61,104.65,104.61,104.63,17880
20021201|2002-09-13 02:00,13,104.63,104.68,104.63,104.67,31309
20021201|2002-09-13 02:30,13,104.67,104.68,104.66,104.67,26473
20021201|2002-09-13 03:00,13,104.68,104.68,104.65,104.65,18245
20021201|2002-09-13 03:30,13,104.66,104.67,104.64,104.66,14492
20021201|2002-09-13 04:00,13,104.66,104.7,104.66,104.67,18933
20021201|2002-09-13 04:30,13,104.67,104.69,104.66,104.66,15748
20021201|2002-09-13 05:00,13,104.66,104.68,104.66,104.67,9925
20021201|2002-09-13 05:30,13,104.68,104.68,104.67,104.67,4288
20021201|2002-09-13 06:00,13,104.68,104.68,104.67,104.67,11589
20021201|2002-09-13 06:30,13,104.67,104.69,104.67,104.68,9757
20021201|2002-09-13 07:00,13,104.68,104.7,104.65,104.66,22063
20021201|2002-09-13 07:30,13,104.66,104.69,104.66,104.66,45642
20021201|2002-09-13 08:00,13,104.65,104.66,104.63,104.65,22984
20021201|2002-09-13 08:30,13,104.64,104.7,104.64,104.64,42152
20021201|2002-09-13 09:00,13,104.63,104.65,104.59,104.63,41962
20021201|2002-09-13 09:30,13,104.63,104.66,104.59,104.64,31359
20021201|2002-09-13 10:00,13,104.65,104.7,104.64,104.68,26505
20021201|2002-09-13 10:30,13,104.68,104.68,104.65,104.65,8173
20021201|2002-09-13 11:00,13,104.65,104.67,104.65,104.65,4899
20021201|2002-09-13 11:30,13,104.65,104.65,104.62,104.64,3674
20021201|2002-09-16 01:00,16,104.66,104.66,104.6,104.63,8075
20021201|2002-09-16 01:30,16,104.64,104.65,104.62,104.63,6170
20021201|2002-09-16 02:00,16,104.62,104.63,104.6,104.61,10507
20021201|2002-09-16 02:30,16,104.62,104.62,104.6,104.61,7598
20021201|2002-09-16 03:00,16,104.61,104.62,104.59,104.61,10206
20021201|2002-09-16 03:30,16,104.61,104.61,104.59,104.61,17116
20021201|2002-09-16 04:00,16,104.61,104.65,104.6,104.65,20233
20021201|2002-09-16 04:30,16,104.64,104.69,104.63,104.69,27569
20021201|2002-09-16 05:00,16,104.69,104.7,104.66,104.68,24101
20021201|2002-09-16 05:30,16,104.69,104.72,104.68,104.69,25083
20021201|2002-09-16 06:00,16,104.68,104.69,104.66,104.68,10220
20021201|2002-09-16 06:30,16,104.68,104.69,104.67,104.67,6595
20021201|2002-09-16 07:00,16,104.67,104.69,104.66,104.68,7315
20021201|2002-09-16 07:30,16,104.68,104.71,104.67,104.7,13407
20021201|2002-09-16 08:00,16,104.7,104.72,104.69,104.71,27668
20021201|2002-09-16 08:30,16,104.71,104.72,104.69,104.7,18154
20021201|2002-09-16 09:00,16,104.7,104.75,104.69,104.73,28864
20021201|2002-09-16 09:30,16,104.73,104.75,104.72,104.75,12126
20021201|2002-09-16 10:00,16,104.74,104.75,104.72,104.73,16465
20021201|2002-09-16 10:30,16,104.74,104.76,104.74,104.76,7751
20021201|2002-09-16 11:00,16,104.75,104.76,104.73,104.73,3010
20021201|2002-09-16 11:30,16,104.73,104.74,104.73,104.74,3385
20021201|2002-09-17 01:00,17,104.61,104.62,104.55,104.56,48914
20021201|2002-09-17 01:30,17,104.56,104.6,104.56,104.58,23761
20021201|2002-09-17 02:00,17,104.57,104.62,104.56,104.61,18547
20021201|2002-09-17 02:30,17,104.61,104.64,104.61,104.62,28765
20021201|2002-09-17 03:00,17,104.61,104.63,104.6,104.62,16230
20021201|2002-09-17 03:30,17,104.62,104.64,104.61,104.61,13572
20021201|2002-09-17 04:00,17,104.62,104.63,104.62,104.63,10616
20021201|2002-09-17 04:30,17,104.63,104.64,104.61,104.63,8972
20021201|2002-09-17 05:00,17,104.62,104.64,104.62,104.62,6107
20021201|2002-09-17 05:30,17,104.62,104.62,104.6,104.61,9392
20021201|2002-09-17 06:00,17,104.61,104.63,104.61,104.63,6378
20021201|2002-09-17 06:30,17,104.63,104.67,104.63,104.64,13487
20021201|2002-09-17 07:00,17,104.64,104.66,104.61,104.64,15557
20021201|2002-09-17 07:30,17,104.63,104.65,104.58,104.6,14434
20021201|2002-09-17 08:00,17,104.59,104.68,104.59,104.67,44368
20021201|2002-09-17 08:30,17,104.66,104.7,104.64,104.7,36380
20021201|2002-09-17 09:00,17,104.7,104.72,104.68,104.71,25414
20021201|2002-09-17 09:30,17,104.71,104.72,104.69,104.71,16663
20021201|2002-09-17 10:00,17,104.71,104.73,104.7,104.7,20692
20021201|2002-09-17 10:30,17,104.7,104.72,104.7,104.72,6512
20021201|2002-09-17 11:00,17,104.73,104.76,104.73,104.74,7308
20021201|2002-09-17 11:30,17,104.74,104.76,104.73,104.74,3738
20021201|2002-09-18 01:00,18,104.79,104.81,104.76,104.77,21242
20021201|2002-09-18 01:30,18,104.77,104.84,104.76,104.83,41679
20021201|2002-09-18 02:00,18,104.83,104.86,104.82,104.83,32625
20021201|2002-09-18 02:30,18,104.83,104.83,104.8,104.81,23529
20021201|2002-09-18 03:00,18,104.81,104.84,104.78,104.83,25322
20021201|2002-09-18 03:30,18,104.83,104.84,104.8,104.82,14649
20021201|2002-09-18 04:00,18,104.81,104.83,104.81,104.82,9614
20021201|2002-09-18 04:30,18,104.82,104.82,104.8,104.81,14855
20021201|2002-09-18 05:00,18,104.82,104.82,104.8,104.82,14729
20021201|2002-09-18 05:30,18,104.82,104.84,104.82,104.84,4249
20021201|2002-09-18 06:00,18,104.83,104.86,104.82,104.84,18718
20021201|2002-09-18 06:30,18,104.84,104.85,104.83,104.83,9831
20021201|2002-09-18 07:00,18,104.83,104.84,104.78,104.78,17150
20021201|2002-09-18 07:30,18,104.79,104.82,104.79,104.81,43337
20021201|2002-09-18 08:00,18,104.8,104.82,104.79,104.81,21671
20021201|2002-09-18 08:30,18,104.81,104.83,104.78,104.79,29357
20021201|2002-09-18 09:00,18,104.79,104.81,104.79,104.8,20083
20021201|2002-09-18 09:30,18,104.81,104.83,104.8,104.82,24397
20021201|2002-09-18 10:00,18,104.82,104.82,104.77,104.8,21116
20021201|2002-09-18 10:30,18,104.8,104.83,104.8,104.81,13844
20021201|2002-09-18 11:00,18,104.81,104.81,104.79,104.79,5042
20021201|2002-09-18 11:30,18,104.8,104.81,104.79,104.8,2923
20021201|2002-09-19 01:00,19,104.78,104.8,104.78,104.79,9606
20021201|2002-09-19 01:30,19,104.8,104.8,104.77,104.77,4627
20021201|2002-09-19 02:00,19,104.77,104.84,104.76,104.83,33775
20021201|2002-09-19 02:30,19,104.82,104.83,104.79,104.8,23072
20021201|2002-09-19 03:00,19,104.8,104.8,104.76,104.77,28877
20021201|2002-09-19 03:30,19,104.77,104.81,104.76,104.77,32353
20021201|2002-09-19 04:00,19,104.77,104.8,104.77,104.79,20223
20021201|2002-09-19 04:30,19,104.8,104.81,104.78,104.81,17728
20021201|2002-09-19 05:00,19,104.81,104.85,104.8,104.85,51729
20021201|2002-09-19 05:30,19,104.84,104.84,104.82,104.84,19045
20021201|2002-09-19 06:00,19,104.83,104.87,104.83,104.86,9928
20021201|2002-09-19 06:30,19,104.86,104.9,104.86,104.89,42610
20021201|2002-09-19 07:00,19,104.89,104.91,104.87,104.91,30632
20021201|2002-09-19 07:30,19,104.91,104.92,104.89,104.91,31289
20021201|2002-09-19 08:00,19,104.91,104.91,104.89,104.89,18140
20021201|2002-09-19 08:30,19,104.89,104.91,104.88,104.9,26108
20021201|2002-09-19 09:00,19,104.9,104.9,104.87,104.89,18630
20021201|2002-09-19 09:30,19,104.89,104.9,104.88,104.89,15151
20021201|2002-09-19 10:00,19,104.89,104.9,104.88,104.9,9830
20021201|2002-09-19 10:30,19,104.9,104.9,104.89,104.89,5110
20021201|2002-09-19 11:00,19,104.89,104.89,104.81,104.82,19706
20021201|2002-09-19 11:30,19,104.81,104.83,104.81,104.83,7936
20021201|2002-09-20 01:00,20,104.9,104.92,104.89,104.91,20713
20021201|2002-09-20 01:30,20,104.9,104.9,104.88,104.89,11834
20021201|2002-09-20 02:00,20,104.89,104.93,104.87,104.89,24861
20021201|2002-09-20 02:30,20,104.88,104.89,104.84,104.86,31275
20021201|2002-09-20 03:00,20,104.85,104.86,104.81,104.84,39546
20021201|2002-09-20 03:30,20,104.84,104.86,104.8,104.82,26977
20021201|2002-09-20 04:00,20,104.83,104.83,104.78,104.79,45560
20021201|2002-09-20 04:30,20,104.79,104.81,104.77,104.8,33080
20021201|2002-09-20 05:00,20,104.8,104.83,104.78,104.8,24140
20021201|2002-09-20 05:30,20,104.79,104.8,104.78,104.79,18060
20021201|2002-09-20 06:00,20,104.79,104.8,104.78,104.8,8798
20021201|2002-09-20 06:30,20,104.79,104.81,104.78,104.81,6087
20021201|2002-09-20 07:00,20,104.8,104.8,104.77,104.78,12776
20021201|2002-09-20 07:30,20,104.78,104.79,104.78,104.78,4417
20021201|2002-09-20 08:00,20,104.78,104.81,104.77,104.81,12777
20021201|2002-09-20 08:30,20,104.81,104.85,104.79,104.84,23980
20021201|2002-09-20 09:00,20,104.83,104.84,104.81,104.81,25011
20021201|2002-09-20 09:30,20,104.81,104.86,104.81,104.85,18172
20021201|2002-09-20 10:00,20,104.85,104.85,104.82,104.82,12553
20021201|2002-09-20 10:30,20,104.83,104.83,104.81,104.83,10369
20021201|2002-09-20 11:00,20,104.83,104.83,104.81,104.82,2769
20021201|2002-09-20 11:30,20,104.81,104.84,104.81,104.81,2909
20021201|2002-09-23 01:00,23,104.89,104.89,104.87,104.89,8893
20021201|2002-09-23 01:30,23,104.89,104.9,104.87,104.89,7117
20021201|2002-09-23 02:00,23,104.89,104.89,104.86,104.86,12558
20021201|2002-09-23 02:30,23,104.86,104.86,104.83,104.83,14715
20021201|2002-09-23 03:00,23,104.83,104.85,104.82,104.84,20602
20021201|2002-09-23 03:30,23,104.84,104.87,104.84,104.86,16242
20021201|2002-09-23 04:00,23,104.85,104.88,104.85,104.88,10898
20021201|2002-09-23 04:30,23,104.89,104.9,104.88,104.9,21773
20021201|2002-09-23 05:00,23,104.89,104.92,104.88,104.91,17510
20021201|2002-09-23 05:30,23,104.9,104.91,104.89,104.9,7947
20021201|2002-09-23 06:00,23,104.91,104.92,104.9,104.91,8998
20021201|2002-09-23 06:30,23,104.91,104.93,104.9,104.91,14175
20021201|2002-09-23 07:00,23,104.92,104.93,104.91,104.91,18490
20021201|2002-09-23 07:30,23,104.9,104.93,104.9,104.92,12822
20021201|2002-09-23 08:00,23,104.92,104.94,104.92,104.93,25813
20021201|2002-09-23 08:30,23,104.94,104.94,104.92,104.92,19141
20021201|2002-09-23 09:00,23,104.92,104.95,104.9,104.95,26733
20021201|2002-09-23 09:30,23,104.94,104.97,104.93,104.96,24996
20021201|2002-09-23 10:00,23,104.96,104.96,104.91,104.92,14505
20021201|2002-09-23 10:30,23,104.93,104.94,104.92,104.94,6266
20021201|2002-09-23 11:00,23,104.94,104.96,104.94,104.95,4564
20021201|2002-09-23 11:30,23,104.95,104.96,104.92,104.93,5715
20021201|2002-09-24 01:00,24,104.9,104.95,104.9,104.93,22036
20021201|2002-09-24 01:30,24,104.93,104.93,104.89,104.9,8738
20021201|2002-09-24 02:00,24,104.9,104.91,104.86,104.91,35186
20021201|2002-09-24 02:30,24,104.91,104.92,104.89,104.9,24607
20021201|2002-09-24 03:00,24,104.9,104.94,104.9,104.93,33936
20021201|2002-09-24 03:30,24,104.93,104.95,104.91,104.93,27824
20021201|2002-09-24 04:00,24,104.93,104.95,104.92,104.93,23945
20021201|2002-09-24 04:30,24,104.93,104.96,104.93,104.93,23318
20021201|2002-09-24 05:00,24,104.93,104.96,104.93,104.95,18521
20021201|2002-09-24 05:30,24,104.95,105,104.94,104.98,19416
20021201|2002-09-24 06:00,24,104.98,105.03,104.97,105.02,30408
20021201|2002-09-24 06:30,24,105.02,105.02,104.98,104.99,23546
20021201|2002-09-24 07:00,24,104.99,105,104.98,104.98,13833
20021201|2002-09-24 07:30,24,104.98,105.01,104.97,105.01,18423
20021201|2002-09-24 08:00,24,105.01,105.02,104.99,105.02,32613
20021201|2002-09-24 08:30,24,105.02,105.04,104.99,105,43149
20021201|2002-09-24 09:00,24,105,105.01,104.95,104.97,48933
20021201|2002-09-24 09:30,24,104.97,104.99,104.96,104.98,29260
20021201|2002-09-24 10:00,24,104.98,105.04,104.97,105.04,39132
20021201|2002-09-24 10:30,24,105.03,105.04,105.01,105.02,20412
20021201|2002-09-24 11:00,24,105.02,105.06,105.02,105.05,6582
20021201|2002-09-24 11:30,24,105.05,105.06,105.04,105.06,9399
20021201|2002-09-25 01:00,25,105.06,105.09,105.05,105.08,23520
20021201|2002-09-25 01:30,25,105.08,105.09,105.05,105.05,16417
20021201|2002-09-25 02:00,25,105.05,105.08,105.05,105.06,20297
20021201|2002-09-25 02:30,25,105.06,105.07,105.01,105.02,38641
20021201|2002-09-25 03:00,25,105.03,105.05,104.96,104.96,54630
20021201|2002-09-25 03:30,25,104.96,104.97,104.88,104.93,74317
20021201|2002-09-25 04:00,25,104.93,104.94,104.87,104.88,59164
20021201|2002-09-25 04:30,25,104.88,104.9,104.85,104.85,43025
20021201|2002-09-25 05:00,25,104.86,104.89,104.85,104.89,27195
20021201|2002-09-25 05:30,25,104.88,104.9,104.87,104.88,11967
20021201|2002-09-25 06:00,25,104.88,104.89,104.85,104.85,13403
20021201|2002-09-25 06:30,25,104.85,104.86,104.83,104.85,32611
20021201|2002-09-25 07:00,25,104.85,104.89,104.84,104.88,17820
20021201|2002-09-25 07:30,25,104.88,104.89,104.86,104.86,14500
20021201|2002-09-25 08:00,25,104.86,104.87,104.85,104.86,16740
20021201|2002-09-25 08:30,25,104.86,104.91,104.85,104.9,31568
20021201|2002-09-25 09:00,25,104.91,104.94,104.89,104.9,40931
20021201|2002-09-25 09:30,25,104.9,104.95,104.89,104.92,18650
20021201|2002-09-25 10:00,25,104.93,104.96,104.92,104.92,23341
20021201|2002-09-25 10:30,25,104.92,104.92,104.9,104.91,12871
20021201|2002-09-25 11:00,25,104.91,104.91,104.89,104.89,5675
20021201|2002-09-25 11:30,25,104.9,104.91,104.89,104.9,1837
20021201|2002-09-26 01:00,26,104.82,104.83,104.79,104.82,29079
20021201|2002-09-26 01:30,26,104.82,104.85,104.82,104.84,20099
20021201|2002-09-26 02:00,26,104.83,104.87,104.83,104.87,24016
20021201|2002-09-26 02:30,26,104.87,104.88,104.84,104.84,19366
20021201|2002-09-26 03:00,26,104.84,104.85,104.8,104.83,27974
20021201|2002-09-26 03:30,26,104.84,104.87,104.83,104.86,28045
20021201|2002-09-26 04:00,26,104.85,104.87,104.85,104.87,12300
20021201|2002-09-26 04:30,26,104.87,104.88,104.86,104.87,10700
20021201|2002-09-26 05:00,26,104.86,104.9,104.86,104.89,22300
20021201|2002-09-26 05:30,26,104.89,104.9,104.87,104.88,8240
20021201|2002-09-26 06:00,26,104.87,104.89,104.87,104.88,3090
20021201|2002-09-26 06:30,26,104.88,104.9,104.88,104.89,14582
20021201|2002-09-26 07:00,26,104.89,104.93,104.87,104.88,26464
20021201|2002-09-26 07:30,26,104.87,104.88,104.82,104.86,42218
20021201|2002-09-26 08:00,26,104.85,104.88,104.85,104.87,16387
20021201|2002-09-26 08:30,26,104.87,104.89,104.84,104.85,24963
20021201|2002-09-26 09:00,26,104.86,104.86,104.83,104.84,30587
20021201|2002-09-26 09:30,26,104.85,104.88,104.83,104.85,20402
20021201|2002-09-26 10:00,26,104.85,104.85,104.81,104.82,19436
20021201|2002-09-26 10:30,26,104.82,104.83,104.81,104.83,14168
20021201|2002-09-26 11:00,26,104.84,104.85,104.82,104.84,6973
20021201|2002-09-26 11:30,26,104.85,104.86,104.83,104.85,7172
20021201|2002-09-27 01:00,27,104.87,104.89,104.84,104.85,12472
20021201|2002-09-27 01:30,27,104.85,104.87,104.84,104.87,9826
20021201|2002-09-27 02:00,27,104.86,104.88,104.85,104.85,12781
20021201|2002-09-27 02:30,27,104.85,104.88,104.84,104.87,10729
20021201|2002-09-27 03:00,27,104.87,104.88,104.86,104.86,16512
20021201|2002-09-27 03:30,27,104.87,104.88,104.85,104.85,9512
20021201|2002-09-27 04:00,27,104.85,104.87,104.85,104.86,14364
20021201|2002-09-27 04:30,27,104.86,104.88,104.86,104.86,9109
20021201|2002-09-27 05:00,27,104.87,104.88,104.86,104.87,3016
20021201|2002-09-27 05:30,27,104.88,104.9,104.87,104.89,11373
20021201|2002-09-27 06:00,27,104.89,104.91,104.88,104.9,9449
20021201|2002-09-27 06:30,27,104.9,104.9,104.88,104.9,5882
20021201|2002-09-27 07:00,27,104.89,104.9,104.87,104.88,10682
20021201|2002-09-27 07:30,27,104.88,104.9,104.86,104.87,24767
20021201|2002-09-27 08:00,27,104.87,104.89,104.87,104.89,10085
20021201|2002-09-27 08:30,27,104.89,104.9,104.87,104.89,25729
20021201|2002-09-27 09:00,27,104.89,104.91,104.88,104.89,16738
20021201|2002-09-27 09:30,27,104.89,104.89,104.87,104.88,16343
20021201|2002-09-27 10:00,27,104.88,104.9,104.86,104.89,14633
20021201|2002-09-27 10:30,27,104.88,104.9,104.87,104.9,4239
20021201|2002-09-27 11:00,27,104.9,104.9,104.89,104.9,2422
20021201|2002-09-27 11:30,27,104.9,104.92,104.9,104.92,7785
20021201|2002-09-30 01:00,30,105.03,105.05,105.01,105.03,15812
20021201|2002-09-30 01:30,30,105.02,105.07,105.02,105.04,18538
20021201|2002-09-30 02:00,30,105.05,105.06,105.03,105.06,15779
20021201|2002-09-30 02:30,30,105.05,105.05,105.03,105.03,11112
20021201|2002-09-30 03:00,30,105.03,105.03,105.02,105.02,7824
20021201|2002-09-30 03:30,30,105.02,105.03,105,105,11444
20021201|2002-09-30 04:00,30,105.01,105.02,104.99,105,12398
20021201|2002-09-30 04:30,30,105,105.02,105,105.02,8406
20021201|2002-09-30 05:00,30,105.01,105.03,105,105.03,5890
20021201|2002-09-30 05:30,30,105.03,105.04,105.02,105.04,8249
20021201|2002-09-30 06:00,30,105.03,105.04,105.03,105.03,3311
20021201|2002-09-30 06:30,30,105.04,105.05,105.03,105.04,6528
20021201|2002-09-30 07:00,30,105.03,105.04,105.03,105.03,5823
20021201|2002-09-30 07:30,30,105.03,105.06,105.03,105.06,12915
20021201|2002-09-30 08:00,30,105.06,105.09,105.06,105.08,19946
20021201|2002-09-30 08:30,30,105.07,105.14,105.07,105.13,31643
20021201|2002-09-30 09:00,30,105.13,105.17,105.11,105.16,46191
20021201|2002-09-30 09:30,30,105.16,105.16,105.11,105.12,40303
20021201|2002-09-30 10:00,30,105.12,105.15,105.11,105.14,15647
20021201|2002-09-30 10:30,30,105.13,105.14,105.1,105.11,14709
20021201|2002-09-30 11:00,30,105.12,105.15,105.11,105.15,4583
20021201|2002-09-30 11:30,30,105.15,105.23,105.14,105.17,23189
20021201|2002-10-01 01:00,1,105.18,105.18,105.14,105.14,18396
20021201|2002-10-01 01:30,1,105.14,105.15,105.12,105.13,19780
20021201|2002-10-01 02:00,1,105.12,105.16,105.11,105.16,35450
20021201|2002-10-01 02:30,1,105.16,105.19,105.15,105.16,36981
20021201|2002-10-01 03:00,1,105.16,105.17,105.15,105.16,29367
20021201|2002-10-01 03:30,1,105.15,105.16,105.14,105.16,23996
20021201|2002-10-01 04:00,1,105.15,105.16,105.15,105.15,16644
20021201|2002-10-01 04:30,1,105.16,105.16,105.14,105.14,13593
20021201|2002-10-01 05:00,1,105.14,105.15,105.13,105.14,12304
20021201|2002-10-01 05:30,1,105.14,105.14,105.08,105.09,35549
20021201|2002-10-01 06:00,1,105.09,105.1,105.04,105.06,45704
20021201|2002-10-01 06:30,1,105.06,105.09,105.06,105.09,16526
20021201|2002-10-01 07:00,1,105.09,105.11,105.05,105.07,26961
20021201|2002-10-01 07:30,1,105.07,105.09,105.07,105.08,23797
20021201|2002-10-01 08:00,1,105.07,105.1,105.07,105.09,9377
20021201|2002-10-01 08:30,1,105.08,105.14,105.08,105.11,22029
20021201|2002-10-01 09:00,1,105.11,105.13,105.04,105.11,63070
20021201|2002-10-01 09:30,1,105.11,105.11,105.08,105.09,26498
20021201|2002-10-01 10:00,1,105.09,105.13,105.09,105.11,16980
20021201|2002-10-01 10:30,1,105.11,105.12,105.09,105.12,8026
20021201|2002-10-01 11:00,1,105.11,105.11,105.09,105.09,1697
20021201|2002-10-01 11:30,1,105.1,105.12,105.09,105.09,7961
20021201|2002-10-02 01:00,2,105.04,105.04,104.97,104.99,33309
20021201|2002-10-02 01:30,2,104.99,105,104.97,104.98,22321
20021201|2002-10-02 02:00,2,104.98,104.99,104.96,104.96,19752
20021201|2002-10-02 02:30,2,104.97,105,104.96,104.99,30686
20021201|2002-10-02 03:00,2,104.99,105,104.97,104.98,24050
20021201|2002-10-02 03:30,2,104.98,104.99,104.97,104.98,22857
20021201|2002-10-02 04:00,2,104.98,104.99,104.96,104.97,28315
20021201|2002-10-02 04:30,2,104.98,105,104.97,104.99,16526
20021201|2002-10-02 05:00,2,104.98,104.99,104.92,104.94,50493
20021201|2002-10-02 05:30,2,104.94,104.96,104.93,104.95,17348
20021201|2002-10-02 06:00,2,104.95,104.97,104.94,104.97,13889
20021201|2002-10-02 06:30,2,104.96,104.98,104.96,104.97,19000
20021201|2002-10-02 07:00,2,104.97,105.03,104.97,105.02,17016
20021201|2002-10-02 07:30,2,105.02,105.04,105.01,105.02,26243
20021201|2002-10-02 08:00,2,105.02,105.06,105.01,105.05,24524
20021201|2002-10-02 08:30,2,105.05,105.06,105.01,105.05,35426
20021201|2002-10-02 09:00,2,105.05,105.05,105,105.01,38105
20021201|2002-10-02 09:30,2,105.01,105.02,104.98,105,40214
20021201|2002-10-02 10:00,2,105,105.05,105,105.03,20951
20021201|2002-10-02 10:30,2,105.03,105.04,105,105.01,10852
20021201|2002-10-02 11:00,2,105,105.03,104.99,105.02,13664
20021201|2002-10-02 11:30,2,105.02,105.03,104.98,105.02,10347
20021201|2002-10-03 01:00,3,105.12,105.12,105.09,105.1,35492
20021201|2002-10-03 01:30,3,105.1,105.15,105.1,105.12,27813
20021201|2002-10-03 02:00,3,105.12,105.14,105.11,105.12,28824
20021201|2002-10-03 02:30,3,105.12,105.14,105.12,105.13,24915
20021201|2002-10-03 03:00,3,105.13,105.13,105.11,105.11,8515
20021201|2002-10-03 03:30,3,105.11,105.12,105.09,105.11,26170
20021201|2002-10-03 04:00,3,105.12,105.12,105.09,105.1,8583
20021201|2002-10-03 04:30,3,105.1,105.1,105.08,105.1,15404
20021201|2002-10-03 05:00,3,105.1,105.1,105.07,105.1,21655
20021201|2002-10-03 05:30,3,105.11,105.11,105.08,105.09,15075
20021201|2002-10-03 06:00,3,105.1,105.13,105.1,105.12,16676
20021201|2002-10-03 06:30,3,105.12,105.13,105.12,105.13,7893
20021201|2002-10-03 07:00,3,105.12,105.15,105.12,105.14,25344
20021201|2002-10-03 07:30,3,105.13,105.14,105.09,105.11,36435
20021201|2002-10-03 08:00,3,105.11,105.13,105.11,105.11,11291
20021201|2002-10-03 08:30,3,105.11,105.12,105.09,105.12,14791
20021201|2002-10-03 09:00,3,105.09,105.09,105,105.06,60889
20021201|2002-10-03 09:30,3,105.07,105.12,105.05,105.11,34516
20021201|2002-10-03 10:00,3,105.1,105.14,105.09,105.13,24913
20021201|2002-10-03 10:30,3,105.13,105.14,105.1,105.11,18147
20021201|2002-10-03 11:00,3,105.12,105.16,105.12,105.14,9554
20021201|2002-10-03 11:30,3,105.14,105.16,105.14,105.16,6535
20021201|2002-10-04 01:00,4,105.12,105.14,105.11,105.13,12009
20021201|2002-10-04 01:30,4,105.13,105.16,105.12,105.15,14270
20021201|2002-10-04 02:00,4,105.15,105.16,105.09,105.11,27182
20021201|2002-10-04 02:30,4,105.11,105.13,105.11,105.12,21639
20021201|2002-10-04 03:00,4,105.12,105.13,105.11,105.13,14588
20021201|2002-10-04 03:30,4,105.12,105.13,105.11,105.12,18475
20021201|2002-10-04 04:00,4,105.12,105.17,105.12,105.15,48014
20021201|2002-10-04 04:30,4,105.14,105.17,105.14,105.16,19603
20021201|2002-10-04 05:00,4,105.16,105.18,105.15,105.17,26938
20021201|2002-10-04 05:30,4,105.16,105.18,105.16,105.17,16590
20021201|2002-10-04 06:00,4,105.17,105.18,105.16,105.17,9569
20021201|2002-10-04 06:30,4,105.18,105.19,105.16,105.17,14411
20021201|2002-10-04 07:00,4,105.18,105.19,105.12,105.13,23410
20021201|2002-10-04 07:30,4,105.13,105.16,105.07,105.1,105281
20021201|2002-10-04 08:00,4,105.11,105.11,105.04,105.07,57633
20021201|2002-10-04 08:30,4,105.07,105.11,105.05,105.1,29451
20021201|2002-10-04 11:00,4,105.22,105.25,105.21,105.23,4038
20021201|2002-10-04 11:30,4,105.23,105.25,105.22,105.24,8097
20021201|2002-10-07 01:00,7,105.33,105.33,105.29,105.3,19103
20021201|2002-10-07 01:30,7,105.31,105.33,105.29,105.29,16135
20021201|2002-10-07 02:00,7,105.29,105.32,105.27,105.29,16547
20021201|2002-10-07 02:30,7,105.29,105.31,105.29,105.3,9425
20021201|2002-10-07 03:00,7,105.3,105.31,105.28,105.29,13759
20021201|2002-10-07 03:30,7,105.29,105.29,105.27,105.27,17700
20021201|2002-10-07 04:00,7,105.27,105.29,105.26,105.29,23493
20021201|2002-10-07 04:30,7,105.29,105.3,105.27,105.27,10197
20021201|2002-10-07 05:00,7,105.28,105.28,105.27,105.27,9573
20021201|2002-10-07 05:30,7,105.27,105.28,105.23,105.24,29599
20021201|2002-10-07 06:00,7,105.25,105.26,105.24,105.26,12428
20021201|2002-10-07 06:30,7,105.26,105.28,105.25,105.26,29994
20021201|2002-10-07 07:00,7,105.27,105.28,105.25,105.26,18530
20021201|2002-10-07 07:30,7,105.26,105.27,105.24,105.25,12936
20021201|2002-10-07 08:00,7,105.25,105.25,105.23,105.25,14955
20021201|2002-10-07 08:30,7,105.25,105.27,105.23,105.26,22901
20021201|2002-10-07 09:00,7,105.26,105.28,105.24,105.25,16844
20021201|2002-10-07 09:30,7,105.25,105.27,105.25,105.25,12856
20021201|2002-10-07 10:00,7,105.25,105.27,105.24,105.26,11312
20021201|2002-10-07 10:30,7,105.25,105.26,105.23,105.24,11655
20021201|2002-10-07 11:00,7,105.24,105.24,105.19,105.19,9304
20021201|2002-10-07 11:30,7,105.19,105.22,105.19,105.21,8408
20021201|2002-10-08 01:00,8,105.2,105.21,105.17,105.18,11275
20021201|2002-10-08 01:30,8,105.19,105.21,105.16,105.17,13056
20021201|2002-10-08 02:00,8,105.16,105.18,105.15,105.17,23133
20021201|2002-10-08 02:30,8,105.18,105.28,105.17,105.19,100997
20021201|2002-10-08 03:00,8,105.19,105.19,105.11,105.15,81477
20021201|2002-10-08 03:30,8,105.15,105.2,105.13,105.18,49779
20021201|2002-10-08 04:00,8,105.18,105.19,105.16,105.18,25794
20021201|2002-10-08 04:30,8,105.19,105.19,105.16,105.17,17963
20021201|2002-10-08 05:00,8,105.17,105.19,105.14,105.15,19847
20021201|2002-10-08 05:30,8,105.15,105.16,105.14,105.16,8654
20021201|2002-10-08 06:00,8,105.16,105.19,105.15,105.18,11990
20021201|2002-10-08 06:30,8,105.18,105.2,105.18,105.19,15942
20021201|2002-10-08 07:00,8,105.19,105.2,105.17,105.18,13338
20021201|2002-10-08 07:30,8,105.18,105.18,105.15,105.16,8601
20021201|2002-10-08 08:00,8,105.17,105.19,105.15,105.17,17209
20021201|2002-10-08 08:30,8,105.17,105.19,105.15,105.18,17619
20021201|2002-10-08 09:00,8,105.18,105.19,105.16,105.17,15971
20021201|2002-10-08 09:30,8,105.17,105.21,105.17,105.19,21831
20021201|2002-10-08 10:00,8,105.2,105.26,105.19,105.25,40025
20021201|2002-10-08 10:30,8,105.25,105.27,105.23,105.26,19239
20021201|2002-10-08 11:00,8,105.25,105.27,105.23,105.24,9369
20021201|2002-10-08 11:30,8,105.25,105.26,105.22,105.22,6462
20021201|2002-10-09 01:00,9,105.18,105.22,105.18,105.22,22583
20021201|2002-10-09 01:30,9,105.22,105.22,105.21,105.21,13735
20021201|2002-10-09 02:00,9,105.21,105.24,105.2,105.22,18487
20021201|2002-10-09 02:30,9,105.22,105.24,105.21,105.22,14570
20021201|2002-10-09 03:00,9,105.22,105.26,105.21,105.24,22852
20021201|2002-10-09 03:30,9,105.24,105.24,105.18,105.18,35906
20021201|2002-10-09 04:00,9,105.19,105.24,105.18,105.23,27318
20021201|2002-10-09 04:30,9,105.22,105.23,105.21,105.21,23602
20021201|2002-10-09 05:00,9,105.22,105.22,105.19,105.2,28702
20021201|2002-10-09 05:30,9,105.21,105.21,105.18,105.19,13994
20021201|2002-10-09 06:00,9,105.19,105.21,105.19,105.21,4845
20021201|2002-10-09 06:30,9,105.2,105.21,105.19,105.2,4645
20021201|2002-10-09 07:00,9,105.19,105.21,105.19,105.21,9328
20021201|2002-10-09 07:30,9,105.21,105.24,105.2,105.23,16947
20021201|2002-10-09 08:00,9,105.23,105.25,105.23,105.25,27703
20021201|2002-10-09 08:30,9,105.26,105.27,105.23,105.25,35045
20021201|2002-10-09 09:00,9,105.25,105.26,105.21,105.22,33255
20021201|2002-10-09 09:30,9,105.22,105.24,105.21,105.23,18572
20021201|2002-10-09 10:00,9,105.24,105.24,105.2,105.2,15108
20021201|2002-10-09 10:30,9,105.21,105.23,105.21,105.21,5168
20021201|2002-10-09 11:00,9,105.22,105.25,105.22,105.25,9197
20021201|2002-10-09 11:30,9,105.25,105.25,105.23,105.23,9315
20021201|2002-10-10 01:00,10,105.28,105.3,105.27,105.29,25923
20021201|2002-10-10 01:30,10,105.29,105.3,105.26,105.27,28958
20021201|2002-10-10 02:00,10,105.28,105.29,105.26,105.26,20367
20021201|2002-10-10 02:30,10,105.26,105.26,105.22,105.24,32338
20021201|2002-10-10 03:00,10,105.24,105.24,105.21,105.22,27551
20021201|2002-10-10 03:30,10,105.22,105.24,105.22,105.23,18290
20021201|2002-10-10 04:00,10,105.22,105.23,105.21,105.23,21174
20021201|2002-10-10 04:30,10,105.23,105.24,105.22,105.22,13425
20021201|2002-10-10 05:00,10,105.22,105.23,105.19,105.21,23843
20021201|2002-10-10 05:30,10,105.2,105.2,105.16,105.18,26476
20021201|2002-10-10 06:00,10,105.18,105.19,105.17,105.18,12649
20021201|2002-10-10 06:30,10,105.18,105.21,105.15,105.2,40842
20021201|2002-10-10 07:00,10,105.21,105.23,105.18,105.2,26999
20021201|2002-10-10 07:30,10,105.2,105.22,105.13,105.15,95493
20021201|2002-10-10 08:00,10,105.15,105.17,105.14,105.17,48314
20021201|2002-10-10 08:30,10,105.17,105.17,105.11,105.15,74942
20021201|2002-10-10 09:00,10,105.14,105.14,105.03,105.06,96095
20021201|2002-10-10 09:30,10,105.06,105.06,104.99,104.99,80270
20021201|2002-10-10 10:00,10,104.99,105.05,104.99,105.03,52275
20021201|2002-10-10 10:30,10,105.03,105.06,105.03,105.03,24822
20021201|2002-10-10 11:00,10,105.03,105.03,104.98,105,33413
20021201|2002-10-10 11:30,10,104.99,105,104.97,104.97,11130
20021201|2002-10-11 01:00,11,105,105.01,104.98,105,17255
20021201|2002-10-11 01:30,11,105,105,104.94,104.97,30794
20021201|2002-10-11 02:00,11,104.96,104.99,104.94,104.94,43869
20021201|2002-10-11 02:30,11,104.94,104.95,104.91,104.94,60036
20021201|2002-10-11 03:00,11,104.94,104.96,104.93,104.94,17233
20021201|2002-10-11 03:30,11,104.94,104.95,104.92,104.93,19455
20021201|2002-10-11 04:00,11,104.93,104.94,104.91,104.93,19734
20021201|2002-10-11 04:30,11,104.92,104.93,104.91,104.92,18926
20021201|2002-10-11 05:00,11,104.92,104.93,104.89,104.9,35678
20021201|2002-10-11 05:30,11,104.9,104.92,104.89,104.91,22759
20021201|2002-10-11 06:00,11,104.91,104.93,104.9,104.93,20813
20021201|2002-10-11 06:30,11,104.92,104.93,104.92,104.92,11248
20021201|2002-10-11 07:00,11,104.93,104.93,104.92,104.92,12632
20021201|2002-10-11 07:30,11,104.91,104.93,104.89,104.93,47491
20021201|2002-10-11 08:00,11,104.93,104.93,104.91,104.92,12405
20021201|2002-10-11 08:30,11,104.92,104.98,104.84,104.86,81168
20021201|2002-10-11 09:00,11,104.86,104.94,104.86,104.93,72554
20021201|2002-10-11 09:30,11,104.93,104.93,104.91,104.91,31123
20021201|2002-10-11 10:00,11,104.92,104.92,104.9,104.91,16751
20021201|2002-10-11 10:30,11,104.91,104.92,104.9,104.9,12303
20021201|2002-10-11 11:00,11,104.91,104.91,104.84,104.84,18031
20021201|2002-10-11 11:30,11,104.83,104.85,104.77,104.78,30673
20021201|2002-10-14 01:00,14,104.85,104.88,104.83,104.87,39641
20021201|2002-10-14 01:30,14,104.86,104.88,104.84,104.84,20850
20021201|2002-10-14 02:00,14,104.84,104.85,104.83,104.84,18288
20021201|2002-10-14 02:30,14,104.85,104.89,104.84,104.89,23189
20021201|2002-10-14 03:00,14,104.88,104.9,104.88,104.89,19596
20021201|2002-10-14 03:30,14,104.89,104.9,104.88,104.89,6456
20021201|2002-10-14 04:00,14,104.88,104.9,104.87,104.89,16062
20021201|2002-10-14 04:30,14,104.89,104.91,104.88,104.9,9602
20021201|2002-10-14 05:00,14,104.91,104.93,104.9,104.9,17003
20021201|2002-10-14 05:30,14,104.9,104.91,104.89,104.91,7465
20021201|2002-10-14 06:00,14,104.91,104.91,104.9,104.91,5942
20021201|2002-10-14 06:30,14,104.91,104.92,104.91,104.92,1180
20021201|2002-10-14 07:00,14,104.92,104.93,104.91,104.91,7075
20021201|2002-10-14 07:30,14,104.92,104.93,104.9,104.91,10203
20021201|2002-10-14 08:00,14,104.91,104.93,104.91,104.92,8722
20021201|2002-10-14 08:30,14,104.92,104.92,104.87,104.88,24318
20021201|2002-10-14 09:00,14,104.88,104.89,104.88,104.88,9953
20021201|2002-10-14 09:30,14,104.87,104.91,104.85,104.89,23352
20021201|2002-10-14 10:00,14,104.89,104.9,104.89,104.9,3752
20021201|2002-10-14 10:30,14,104.9,104.9,104.88,104.88,6005
20021201|2002-10-14 11:00,14,104.89,104.89,104.86,104.86,5198
20021201|2002-10-14 11:30,14,104.86,104.87,104.86,104.86,3899
20021201|2002-10-15 01:00,15,104.85,104.86,104.8,104.81,22333
20021201|2002-10-15 01:30,15,104.82,104.83,104.78,104.79,44880
20021201|2002-10-15 02:00,15,104.79,104.81,104.78,104.79,39035
20021201|2002-10-15 02:30,15,104.79,104.8,104.77,104.79,31502
20021201|2002-10-15 03:00,15,104.79,104.8,104.77,104.78,36237
20021201|2002-10-15 03:30,15,104.78,104.79,104.76,104.78,47747
20021201|2002-10-15 04:00,15,104.78,104.79,104.77,104.78,35916
20021201|2002-10-15 04:30,15,104.78,104.78,104.72,104.73,53726
20021201|2002-10-15 05:00,15,104.73,104.75,104.71,104.74,43775
20021201|2002-10-15 05:30,15,104.74,104.75,104.73,104.74,18779
20021201|2002-10-15 06:00,15,104.73,104.75,104.7,104.71,49726
20021201|2002-10-15 06:30,15,104.72,104.72,104.7,104.7,14182
20021201|2002-10-15 07:00,15,104.7,104.71,104.66,104.68,43245
20021201|2002-10-15 07:30,15,104.68,104.75,104.67,104.73,47456
20021201|2002-10-15 08:00,15,104.73,104.75,104.71,104.73,58913
20021201|2002-10-15 08:30,15,104.73,104.75,104.72,104.74,28000
20021201|2002-10-15 09:00,15,104.74,104.75,104.72,104.74,28503
20021201|2002-10-15 09:30,15,104.74,104.75,104.72,104.73,21425
20021201|2002-10-15 10:00,15,104.73,104.73,104.7,104.72,21372
20021201|2002-10-15 10:30,15,104.72,104.73,104.69,104.7,12074
20021201|2002-10-15 11:00,15,104.69,104.7,104.68,104.69,12514
20021201|2002-10-15 11:30,15,104.68,104.68,104.63,104.64,16556
20021201|2002-10-16 01:00,16,104.67,104.7,104.65,104.68,30811
20021201|2002-10-16 01:30,16,104.68,104.72,104.68,104.72,19675
20021201|2002-10-16 02:00,16,104.71,104.74,104.7,104.73,28047
20021201|2002-10-16 02:30,16,104.73,104.73,104.68,104.68,33196
20021201|2002-10-16 03:00,16,104.69,104.69,104.65,104.68,53842
20021201|2002-10-16 03:30,16,104.68,104.68,104.65,104.67,24821
20021201|2002-10-16 04:00,16,104.66,104.68,104.65,104.68,47689
20021201|2002-10-16 04:30,16,104.68,104.68,104.67,104.68,20394
20021201|2002-10-16 05:00,16,104.68,104.68,104.65,104.68,26892
20021201|2002-10-16 05:30,16,104.68,104.68,104.65,104.67,27835
20021201|2002-10-16 06:00,16,104.67,104.7,104.66,104.7,15492
20021201|2002-10-16 06:30,16,104.71,104.71,104.66,104.66,21929
20021201|2002-10-16 07:00,16,104.67,104.7,104.66,104.69,15482
20021201|2002-10-16 07:30,16,104.69,104.7,104.66,104.69,19367
20021201|2002-10-16 08:00,16,104.7,104.71,104.68,104.69,19182
20021201|2002-10-16 08:30,16,104.69,104.69,104.62,104.64,60485
20021201|2002-10-16 09:00,16,104.63,104.69,104.62,104.69,64496
20021201|2002-10-16 09:30,16,104.68,104.69,104.65,104.66,31716
20021201|2002-10-16 10:00,16,104.66,104.67,104.61,104.65,40248
20021201|2002-10-16 10:30,16,104.65,104.67,104.62,104.65,20720
20021201|2002-10-16 11:00,16,104.66,104.68,104.65,104.66,10642
20021201|2002-10-16 11:30,16,104.66,104.66,104.64,104.64,8721
20021201|2002-10-17 01:00,17,104.52,104.56,104.47,104.48,76446
20021201|2002-10-17 01:30,17,104.49,104.51,104.47,104.49,37593
20021201|2002-10-17 02:00,17,104.5,104.51,104.43,104.46,54239
20021201|2002-10-17 02:30,17,104.47,104.48,104.45,104.46,37050
20021201|2002-10-17 03:00,17,104.46,104.46,104.43,104.45,60640
20021201|2002-10-17 03:30,17,104.44,104.48,104.44,104.46,49570
20021201|2002-10-17 04:00,17,104.46,104.47,104.43,104.46,51850
20021201|2002-10-17 04:30,17,104.46,104.48,104.45,104.48,42482
20021201|2002-10-17 05:00,17,104.48,104.49,104.46,104.48,21153
20021201|2002-10-17 05:30,17,104.48,104.51,104.47,104.51,23730
20021201|2002-10-17 06:00,17,104.51,104.54,104.5,104.52,30532
20021201|2002-10-17 06:30,17,104.52,104.53,104.5,104.52,27111
20021201|2002-10-17 07:00,17,104.51,104.53,104.5,104.5,29273
20021201|2002-10-17 07:30,17,104.51,104.66,104.48,104.63,125276
20021201|2002-10-17 08:00,17,104.63,104.65,104.59,104.65,78864
20021201|2002-10-17 08:30,17,104.65,104.77,104.64,104.75,112025
20021201|2002-10-17 09:00,17,104.74,104.76,104.56,104.65,116643
20021201|2002-10-17 09:30,17,104.65,104.7,104.65,104.68,29160
20021201|2002-10-17 10:00,17,104.69,104.72,104.68,104.72,44664
20021201|2002-10-17 10:30,17,104.71,104.77,104.7,104.77,19444
20021201|2002-10-17 11:00,17,104.76,104.76,104.71,104.71,29201
20021201|2002-10-17 11:30,17,104.71,104.72,104.7,104.7,12074
20021201|2002-10-18 01:00,18,104.65,104.68,104.63,104.65,30953
20021201|2002-10-18 01:30,18,104.65,104.68,104.62,104.67,23422
20021201|2002-10-18 02:00,18,104.68,104.75,104.68,104.74,82130
20021201|2002-10-18 02:30,18,104.75,104.8,104.73,104.75,69420
20021201|2002-10-18 03:00,18,104.75,104.8,104.75,104.78,33418
20021201|2002-10-18 03:30,18,104.77,104.83,104.76,104.81,43917
20021201|2002-10-18 04:00,18,104.81,104.82,104.78,104.79,29076
20021201|2002-10-18 04:30,18,104.79,104.8,104.75,104.76,38693
20021201|2002-10-18 05:00,18,104.76,104.78,104.75,104.77,28525
20021201|2002-10-18 05:30,18,104.77,104.79,104.77,104.79,13038
20021201|2002-10-18 06:00,18,104.79,104.8,104.78,104.79,24092
20021201|2002-10-18 06:30,18,104.79,104.83,104.79,104.81,12342
20021201|2002-10-18 07:00,18,104.8,104.81,104.78,104.79,19898
20021201|2002-10-18 07:30,18,104.79,104.8,104.76,104.77,34187
20021201|2002-10-18 08:00,18,104.77,104.78,104.75,104.76,18954
20021201|2002-10-18 08:30,18,104.77,104.78,104.74,104.75,38382
20021201|2002-10-18 09:00,18,104.76,104.76,104.66,104.68,69540
20021201|2002-10-18 09:30,18,104.69,104.74,104.67,104.71,42413
20021201|2002-10-18 10:00,18,104.7,104.74,104.7,104.71,14398
20021201|2002-10-18 10:30,18,104.71,104.75,104.71,104.75,11346
20021201|2002-10-18 11:00,18,104.76,104.76,104.73,104.75,3778
20021201|2002-10-18 11:30,18,104.76,104.76,104.74,104.75,2626
20021201|2002-10-21 01:00,21,104.8,104.81,104.79,104.8,6900
20021201|2002-10-21 01:30,21,104.8,104.85,104.8,104.83,20246
20021201|2002-10-21 02:00,21,104.83,104.84,104.8,104.81,16888
20021201|2002-10-21 02:30,21,104.81,104.83,104.81,104.83,7569
20021201|2002-10-21 03:00,21,104.82,104.84,104.81,104.82,10616
20021201|2002-10-21 03:30,21,104.82,104.82,104.78,104.79,20759
20021201|2002-10-21 04:00,21,104.79,104.82,104.79,104.81,12114
20021201|2002-10-21 04:30,21,104.82,104.82,104.8,104.82,7381
20021201|2002-10-21 05:00,21,104.81,104.82,104.8,104.81,6131
20021201|2002-10-21 05:30,21,104.81,104.82,104.8,104.82,4131
20021201|2002-10-21 06:00,21,104.82,104.83,104.81,104.82,7945
20021201|2002-10-21 06:30,21,104.83,104.83,104.81,104.82,2855
20021201|2002-10-21 07:00,21,104.82,104.83,104.81,104.82,5422
20021201|2002-10-21 07:30,21,104.81,104.84,104.81,104.82,10787
20021201|2002-10-21 08:00,21,104.83,104.84,104.81,104.83,12544
20021201|2002-10-21 08:30,21,104.83,104.84,104.81,104.83,14749
20021201|2002-10-21 09:00,21,104.83,104.84,104.8,104.82,23624
20021201|2002-10-21 09:30,21,104.82,104.84,104.8,104.8,25795
20021201|2002-10-21 10:00,21,104.8,104.8,104.78,104.79,19443
20021201|2002-10-21 10:30,21,104.79,104.8,104.73,104.73,33999
20021201|2002-10-21 11:00,21,104.74,104.75,104.68,104.69,19585
20021201|2002-10-21 11:30,21,104.69,104.69,104.65,104.66,25476
20021201|2002-10-22 01:00,22,104.68,104.7,104.67,104.69,32064
20021201|2002-10-22 01:30,22,104.69,104.74,104.68,104.71,34699
20021201|2002-10-22 02:00,22,104.72,104.77,104.72,104.76,39715
20021201|2002-10-22 02:30,22,104.76,104.77,104.7,104.7,41856
20021201|2002-10-22 03:00,22,104.71,104.72,104.68,104.72,17490
20021201|2002-10-22 11:00,22,104.71,104.71,104.7,104.71,6827
20021201|2002-10-22 11:30,22,104.71,104.72,104.69,104.69,4951
20021201|2002-10-23 01:00,23,104.68,104.71,104.68,104.7,21899
20021201|2002-10-23 01:30,23,104.7,104.71,104.69,104.69,24298
20021201|2002-10-23 02:00,23,104.69,104.72,104.68,104.72,23403
20021201|2002-10-23 02:30,23,104.72,104.74,104.71,104.73,21241
20021201|2002-10-23 03:00,23,104.74,104.81,104.72,104.81,54784
20021201|2002-10-23 03:30,23,104.81,104.82,104.78,104.81,41780
20021201|2002-10-23 04:00,23,104.81,104.82,104.8,104.8,27749
20021201|2002-10-23 04:30,23,104.8,104.81,104.79,104.8,11964
20021201|2002-10-23 05:00,23,104.8,104.83,104.8,104.81,14148
20021201|2002-10-23 05:30,23,104.81,104.83,104.81,104.81,10989
20021201|2002-10-23 06:00,23,104.81,104.82,104.8,104.81,18383
20021201|2002-10-23 06:30,23,104.81,104.84,104.81,104.82,17704
20021201|2002-10-23 07:00,23,104.82,104.84,104.81,104.82,22010
20021201|2002-10-23 07:30,23,104.82,104.84,104.81,104.83,18455
20021201|2002-10-23 08:00,23,104.83,104.83,104.81,104.82,10832
20021201|2002-10-23 08:30,23,104.82,104.83,104.78,104.79,32553
20021201|2002-10-23 09:00,23,104.8,104.82,104.8,104.81,24992
20021201|2002-10-23 09:30,23,104.81,104.83,104.8,104.83,15798
20021201|2002-10-23 10:00,23,104.83,104.87,104.82,104.86,29431
20021201|2002-10-23 10:30,23,104.86,104.88,104.85,104.87,17267
20021201|2002-10-23 11:00,23,104.87,104.88,104.84,104.84,12553
20021201|2002-10-23 11:30,23,104.84,104.87,104.84,104.85,6782
20021201|2002-10-24 01:00,24,104.83,104.84,104.81,104.81,11330
20021201|2002-10-24 01:30,24,104.81,104.83,104.8,104.83,26187
20021201|2002-10-24 02:00,24,104.83,104.84,104.79,104.81,25897
20021201|2002-10-24 02:30,24,104.81,104.81,104.8,104.81,12704
20021201|2002-10-24 03:00,24,104.82,104.82,104.8,104.8,13928
20021201|2002-10-24 03:30,24,104.81,104.82,104.79,104.8,16743
20021201|2002-10-24 04:00,24,104.8,104.82,104.8,104.81,17591
20021201|2002-10-24 04:30,24,104.81,104.82,104.8,104.82,11662
20021201|2002-10-24 05:00,24,104.82,104.84,104.81,104.83,11106
20021201|2002-10-24 05:30,24,104.83,104.84,104.82,104.84,7805
20021201|2002-10-24 06:00,24,104.84,104.85,104.82,104.83,9486
20021201|2002-10-24 06:30,24,104.83,104.84,104.82,104.82,5774
20021201|2002-10-24 07:00,24,104.83,104.83,104.8,104.8,11175
20021201|2002-10-24 07:30,24,104.8,104.82,104.73,104.75,81621
20021201|2002-10-24 08:00,24,104.75,104.77,104.69,104.74,72874
20021201|2002-10-24 08:30,24,104.74,104.79,104.73,104.75,63700
20021201|2002-10-24 09:00,24,104.76,104.8,104.76,104.78,35217
20021201|2002-10-24 09:30,24,104.78,104.8,104.76,104.78,25454
20021201|2002-10-24 10:00,24,104.78,104.8,104.77,104.79,29127
20021201|2002-10-24 10:30,24,104.78,104.79,104.77,104.79,17173
20021201|2002-10-24 11:00,24,104.8,104.8,104.78,104.8,8632
20021201|2002-10-24 11:30,24,104.8,104.81,104.79,104.8,7298
20021201|2002-10-25 01:00,25,104.86,104.89,104.85,104.87,15705
20021201|2002-10-25 01:30,25,104.87,104.89,104.86,104.88,13706
20021201|2002-10-25 02:00,25,104.88,104.89,104.86,104.87,12901
20021201|2002-10-25 02:30,25,104.87,104.87,104.83,104.84,26966
20021201|2002-10-25 03:00,25,104.84,104.85,104.74,104.79,85905
20021201|2002-10-25 03:30,25,104.78,104.82,104.78,104.8,35429
20021201|2002-10-25 04:00,25,104.8,104.81,104.72,104.73,50776
20021201|2002-10-25 04:30,25,104.73,104.76,104.7,104.75,82443
20021201|2002-10-25 05:00,25,104.75,104.76,104.73,104.75,20925
20021201|2002-10-25 05:30,25,104.75,104.77,104.75,104.76,16362
20021201|2002-10-25 06:00,25,104.76,104.78,104.75,104.76,14628
20021201|2002-10-25 06:30,25,104.77,104.77,104.75,104.76,6498
20021201|2002-10-25 07:00,25,104.76,104.82,104.75,104.82,24774
20021201|2002-10-25 07:30,25,104.81,104.83,104.77,104.78,84605
20021201|2002-10-25 08:00,25,104.79,104.82,104.78,104.82,35076
20021201|2002-10-25 08:30,25,104.81,104.82,104.75,104.75,34144
20021201|2002-10-25 09:00,25,104.75,104.79,104.73,104.78,30937
20021201|2002-10-25 09:30,25,104.78,104.8,104.77,104.79,17127
20021201|2002-10-25 10:00,25,104.79,104.81,104.78,104.8,14520
20021201|2002-10-25 10:30,25,104.8,104.8,104.75,104.77,14409
20021201|2002-10-25 11:00,25,104.76,104.78,104.76,104.77,5047
20021201|2002-10-25 11:30,25,104.78,104.8,104.76,104.79,3590
20021201|2002-10-28 01:00,28,104.99,104.99,104.91,104.92,26537
20021201|2002-10-28 01:30,28,104.92,104.93,104.89,104.92,27734
20021201|2002-10-28 02:00,28,104.91,104.92,104.88,104.9,35250
20021201|2002-10-28 02:30,28,104.89,104.93,104.89,104.9,24752
20021201|2002-10-28 03:00,28,104.9,104.9,104.85,104.85,29660
20021201|2002-10-28 03:30,28,104.86,104.87,104.84,104.86,20959
20021201|2002-10-28 04:00,28,104.86,104.87,104.84,104.86,7917
20021201|2002-10-28 04:30,28,104.86,104.87,104.85,104.86,11703
20021201|2002-10-28 05:00,28,104.87,104.87,104.85,104.86,10652
20021201|2002-10-28 05:30,28,104.86,104.87,104.83,104.86,18485
20021201|2002-10-28 06:00,28,104.87,104.91,104.86,104.87,20894
20021201|2002-10-28 06:30,28,104.87,104.89,104.87,104.88,8247
20021201|2002-10-28 07:00,28,104.88,104.88,104.87,104.87,4891
20021201|2002-10-28 07:30,28,104.87,104.88,104.85,104.87,15100
20021201|2002-10-28 08:00,28,104.86,104.89,104.86,104.88,9868
20021201|2002-10-28 08:30,28,104.88,104.89,104.87,104.89,14238
20021201|2002-10-28 09:00,28,104.89,104.92,104.89,104.91,19255
20021201|2002-10-28 09:30,28,104.9,104.92,104.89,104.91,8902
20021201|2002-10-28 10:00,28,104.92,104.92,104.9,104.91,8428
20021201|2002-10-28 10:30,28,104.91,104.92,104.9,104.9,4067
20021201|2002-10-28 11:00,28,104.9,104.91,104.9,104.9,4185
20021201|2002-10-28 11:30,28,104.9,104.91,104.88,104.88,8766
20021201|2002-10-29 01:00,29,104.95,104.95,104.92,104.94,19465
20021201|2002-10-29 01:30,29,104.95,104.97,104.94,104.96,19758
20021201|2002-10-29 02:00,29,104.95,104.97,104.94,104.95,17533
20021201|2002-10-29 02:30,29,104.95,104.95,104.93,104.94,11783
20021201|2002-10-29 03:00,29,104.94,104.98,104.94,104.98,44116
20021201|2002-10-29 03:30,29,104.99,104.99,104.96,104.97,30655
20021201|2002-10-29 04:00,29,104.98,104.99,104.97,104.97,12480
20021201|2002-10-29 04:30,29,104.97,104.99,104.97,104.98,16707
20021201|2002-10-29 05:00,29,104.99,104.99,104.96,104.97,13492
20021201|2002-10-29 05:30,29,104.97,104.97,104.96,104.96,9326
20021201|2002-10-29 06:00,29,104.96,104.98,104.95,104.97,12577
20021201|2002-10-29 06:30,29,104.97,104.97,104.94,104.96,16663
20021201|2002-10-29 07:00,29,104.95,104.96,104.93,104.95,21323
20021201|2002-10-29 07:30,29,104.94,104.96,104.93,104.96,17470
20021201|2002-10-29 08:00,29,104.96,104.97,104.95,104.96,9277
20021201|2002-10-29 08:30,29,104.96,105.01,104.95,105.01,28751
20021201|2002-10-29 09:00,29,105.01,105.07,105.01,105.05,105644
20021201|2002-10-29 09:30,29,105.05,105.08,105.05,105.05,46648
20021201|2002-10-29 10:00,29,105.05,105.06,105.03,105.03,27432
20021201|2002-10-29 10:30,29,105.04,105.05,105.02,105.03,7498
20021201|2002-10-29 11:00,29,105.03,105.05,105.02,105.03,5033
20021201|2002-10-29 11:30,29,105.03,105.06,105.03,105.05,7988
20021201|2002-10-30 01:00,30,105.02,105.03,105,105.02,20080
20021201|2002-10-30 01:30,30,105.02,105.03,105.01,105.02,7983
20021201|2002-10-30 02:00,30,105.01,105.05,105.01,105.04,12476
20021201|2002-10-30 02:30,30,105.04,105.05,105.03,105.05,10298
20021201|2002-10-30 03:00,30,105.05,105.05,105.03,105.03,14486
20021201|2002-10-30 03:30,30,105.03,105.04,105.01,105.02,9046
20021201|2002-10-30 04:00,30,105.02,105.03,105,105.02,23121
20021201|2002-10-30 04:30,30,105.01,105.03,105,105.02,15646
20021201|2002-10-30 05:00,30,105.01,105.02,105,105.02,9081
20021201|2002-10-30 05:30,30,105.01,105.02,105,105.02,4006
20021201|2002-10-30 06:00,30,105.02,105.04,105.02,105.03,11057
20021201|2002-10-30 06:30,30,105.02,105.03,105.01,105.01,7430
20021201|2002-10-30 07:00,30,105.01,105.02,105,105.01,17120
20021201|2002-10-30 07:30,30,105.01,105.03,104.99,105.03,22820
20021201|2002-10-30 08:00,30,105.03,105.03,104.96,104.98,57604
20021201|2002-10-30 08:30,30,104.98,105,104.96,104.98,77597
20021201|2002-10-30 09:00,30,104.98,104.98,104.92,104.95,50012
20021201|2002-10-30 09:30,30,104.95,104.96,104.92,104.95,22714
20021201|2002-10-30 10:00,30,104.95,104.96,104.92,104.96,22481
20021201|2002-10-30 10:30,30,104.97,104.97,104.93,104.96,8388
20021201|2002-10-30 11:00,30,104.95,104.98,104.95,104.95,4488
20021201|2002-10-30 11:30,30,104.95,104.97,104.94,104.95,6892
20021201|2002-10-31 01:00,31,104.98,105.02,104.98,105.01,13585
20021201|2002-10-31 01:30,31,105.01,105.01,104.98,104.98,21465
20021201|2002-10-31 02:00,31,104.98,105,104.96,104.97,21208
20021201|2002-10-31 02:30,31,104.97,104.97,104.94,104.95,30286
20021201|2002-10-31 03:00,31,104.95,104.97,104.95,104.96,11147
20021201|2002-10-31 03:30,31,104.95,104.98,104.95,104.97,11105
20021201|2002-10-31 04:00,31,104.97,104.99,104.97,104.98,11226
20021201|2002-10-31 04:30,31,104.98,104.99,104.97,104.97,10440
20021201|2002-10-31 05:00,31,104.97,104.99,104.97,104.98,11402
20021201|2002-10-31 05:30,31,104.98,104.98,104.97,104.98,2848
20021201|2002-10-31 06:00,31,104.98,104.98,104.97,104.97,5772
20021201|2002-10-31 06:30,31,104.98,105,104.98,105,11782
20021201|2002-11-01 01:00,1,105.15,105.15,105.11,105.12,13412
20021201|2002-11-01 01:30,1,105.12,105.13,105.12,105.12,3525
20021201|2002-11-01 02:00,1,105.12,105.16,105.12,105.15,12902
20021201|2002-11-01 02:30,1,105.15,105.18,105.14,105.14,25576
20021201|2002-11-01 03:00,1,105.15,105.16,105.12,105.14,22757
20021201|2002-11-01 03:30,1,105.14,105.14,105.12,105.13,17969
20021201|2002-11-01 04:00,1,105.12,105.14,105.12,105.13,14033
20021201|2002-11-01 04:30,1,105.13,105.15,105.12,105.14,5464
20021201|2002-11-01 05:00,1,105.14,105.16,105.13,105.14,9809
20021201|2002-11-01 05:30,1,105.15,105.16,105.14,105.15,3994
20021201|2002-11-01 06:00,1,105.15,105.2,105.15,105.17,14364
20021201|2002-11-01 06:30,1,105.17,105.17,105.15,105.16,7352
20021201|2002-11-01 07:00,1,105.16,105.17,105.14,105.15,12839
20021201|2002-11-01 07:30,1,105.15,105.15,105.15,105.15,806
20021201|2002-11-01 09:00,1,105.14,105.14,105.1,105.11,13517
20021201|2002-11-01 09:30,1,105.11,105.12,105.04,105.05,95918
20021201|2002-11-01 10:00,1,105.05,105.06,105.02,105.04,26535
20021201|2002-11-01 10:30,1,105.05,105.06,105.03,105.05,18863
20021201|2002-11-01 11:00,1,105.04,105.05,105.03,105.04,12928
20021201|2002-11-01 11:30,1,105.03,105.06,105.03,105.05,5711
20021201|2002-11-04 01:00,4,105.05,105.1,105.03,105.09,21612
20021201|2002-11-04 01:30,4,105.1,105.11,105.06,105.07,10062
20021201|2002-11-04 02:00,4,105.07,105.07,105.04,105.05,22220
20021201|2002-11-04 02:30,4,105.05,105.05,105.01,105.02,24458
20021201|2002-11-04 03:00,4,105.01,105.03,105.01,105.02,17113
20021201|2002-11-04 03:30,4,105.02,105.04,105.01,105.02,19644
20021201|2002-11-04 04:00,4,105.02,105.04,105.02,105.03,8559
20021201|2002-11-04 04:30,4,105.02,105.04,105.02,105.02,9306
20021201|2002-11-04 05:00,4,105.02,105.03,105.01,105.02,15295
20021201|2002-11-04 05:30,4,105.02,105.02,105.01,105.02,7318
20021201|2002-11-04 06:00,4,105.02,105.02,105.01,105.02,1835
20021201|2002-11-04 06:30,4,105.02,105.03,105,105.03,10334
20021201|2002-11-04 07:00,4,105.03,105.03,105.01,105.02,4936
20021201|2002-11-04 07:30,4,105.02,105.03,105.01,105.03,5797
20021201|2002-11-04 08:00,4,105.03,105.03,105,105.01,20734
20021201|2002-11-04 08:30,4,105.02,105.02,104.99,104.99,14390
20021201|2002-11-04 09:00,4,104.99,105,104.98,105,15005
20021201|2002-11-04 09:30,4,104.99,105.11,104.99,105.07,59664
20021201|2002-11-04 10:00,4,105.07,105.09,105.05,105.08,35013
20021201|2002-11-04 10:30,4,105.08,105.09,105.07,105.09,20881
20021201|2002-11-04 11:00,4,105.08,105.09,105.07,105.08,5287
20021201|2002-11-04 11:30,4,105.08,105.1,105.07,105.1,9417
20021201|2002-11-05 01:00,5,105.11,105.13,105.1,105.11,16097
20021201|2002-11-05 01:30,5,105.11,105.11,105.08,105.08,16064
20021201|2002-11-05 02:00,5,105.08,105.09,105.06,105.09,15513
20021201|2002-11-05 02:30,5,105.08,105.08,105.04,105.05,27464
20021201|2002-11-05 03:00,5,105.05,105.05,105.03,105.03,26890
20021201|2002-11-05 03:30,5,105.03,105.04,105,105.02,42209
20021201|2002-11-05 04:00,5,105.02,105.03,105.01,105.02,17170
20021201|2002-11-05 04:30,5,105.02,105.03,105.01,105.01,6122
20021201|2002-11-05 05:00,5,105.02,105.03,105,105.02,19735
20021201|2002-11-05 05:30,5,105.01,105.02,104.99,105,16646
20021201|2002-11-05 06:00,5,105,105.02,104.99,105,12027
20021201|2002-11-05 06:30,5,105,105.01,104.96,104.98,22327
20021201|2002-11-05 07:00,5,104.97,104.98,104.93,104.96,49286
20021201|2002-11-05 07:30,5,104.97,105,104.96,104.98,17271
20021201|2002-11-05 08:00,5,104.98,104.99,104.97,104.98,11476
20021201|2002-11-05 08:30,5,104.98,104.99,104.94,104.96,22256
20021201|2002-11-05 09:00,5,104.96,104.97,104.94,104.95,39817
20021201|2002-11-05 09:30,5,104.96,104.97,104.95,104.95,21692
20021201|2002-11-05 10:00,5,104.95,104.97,104.94,104.96,9470
20021201|2002-11-05 10:30,5,104.95,104.96,104.94,104.95,6488
20021201|2002-11-05 11:00,5,104.95,104.96,104.94,104.95,3826
20021201|2002-11-05 11:30,5,104.95,104.96,104.94,104.95,6655
20021201|2002-11-06 01:00,6,104.95,104.95,104.89,104.89,43817
20021201|2002-11-06 01:30,6,104.89,104.92,104.88,104.9,16053
20021201|2002-11-06 02:00,6,104.9,104.92,104.89,104.92,18796
20021201|2002-11-06 02:30,6,104.91,104.93,104.91,104.91,19405
20021201|2002-11-06 03:00,6,104.91,104.92,104.89,104.9,17859
20021201|2002-11-06 03:30,6,104.9,104.93,104.89,104.9,33646
20021201|2002-11-06 04:00,6,104.9,104.92,104.87,104.89,39342
20021201|2002-11-06 04:30,6,104.89,104.9,104.86,104.88,16081
20021201|2002-11-06 05:00,6,104.88,104.9,104.87,104.88,10400
20021201|2002-11-06 05:30,6,104.88,104.9,104.88,104.89,8427
20021201|2002-11-06 06:00,6,104.89,104.9,104.88,104.89,5357
20021201|2002-11-06 06:30,6,104.89,104.9,104.88,104.9,4478
20021201|2002-11-06 07:00,6,104.89,104.9,104.89,104.9,5473
20021201|2002-11-06 07:30,6,104.9,104.91,104.89,104.9,10954
20021201|2002-11-06 08:00,6,104.9,104.91,104.89,104.9,7598
20021201|2002-11-06 08:30,6,104.9,104.92,104.9,104.92,10265
20021201|2002-11-06 09:00,6,104.91,104.92,104.9,104.9,16569
20021201|2002-11-06 09:30,6,104.91,104.94,104.91,104.92,24306
20021201|2002-11-06 10:00,6,104.92,104.94,104.91,104.92,14412
20021201|2002-11-06 10:30,6,104.93,104.94,104.92,104.93,8098
20021201|2002-11-06 11:00,6,104.93,104.93,104.92,104.92,3478
20021201|2002-11-06 11:30,6,104.92,104.96,104.92,104.94,13998
20021201|2002-11-07 01:00,7,105.05,105.07,105.02,105.04,59231
20021201|2002-11-07 01:30,7,105.04,105.05,105,105.01,31119
20021201|2002-11-07 02:00,7,105.01,105.05,105,105.04,30838
20021201|2002-11-07 02:30,7,105.03,105.04,104.99,105,43555
20021201|2002-11-07 03:00,7,105,105,104.94,104.95,61479
20021201|2002-11-07 03:30,7,104.94,104.98,104.93,104.97,46799
20021201|2002-11-07 04:00,7,104.97,104.99,104.96,104.98,22280
20021201|2002-11-07 04:30,7,104.98,104.98,104.97,104.97,21584
20021201|2002-11-07 05:00,7,104.97,104.99,104.96,104.98,20767
20021201|2002-11-07 05:30,7,104.97,104.98,104.91,104.93,33322
20021201|2002-11-07 06:00,7,104.93,104.94,104.85,104.9,99014
20021201|2002-11-07 06:30,7,104.9,104.91,104.82,104.88,78211
20021201|2002-11-07 07:00,7,104.87,104.9,104.85,104.88,56026
20021201|2002-11-07 07:30,7,104.88,104.98,104.88,104.97,89150
20021201|2002-11-07 08:00,7,104.97,104.97,104.93,104.94,28719
20021201|2002-11-07 08:30,7,104.94,104.97,104.94,104.96,38450
20021201|2002-11-07 09:00,7,104.96,104.96,104.94,104.95,19877
20021201|2002-11-07 09:30,7,104.95,104.97,104.94,104.97,24601
20021201|2002-11-07 10:00,7,104.96,104.97,104.95,104.96,13462
20021201|2002-11-07 10:30,7,104.96,104.99,104.96,104.98,10186
20021201|2002-11-07 11:00,7,104.99,105.01,104.98,105.01,17339
20021201|2002-11-07 11:30,7,105.02,105.02,104.98,105,9240
20021201|2002-11-08 01:00,8,105.03,105.07,105.03,105.06,27231
20021201|2002-11-08 01:30,8,105.06,105.07,105.04,105.06,22527
20021201|2002-11-08 02:00,8,105.06,105.06,105.04,105.04,25683
20021201|2002-11-08 02:30,8,105.05,105.11,105.04,105.09,35254
20021201|2002-11-08 03:00,8,105.09,105.1,105.07,105.09,19673
20021201|2002-11-08 03:30,8,105.08,105.09,105.07,105.08,20765
20021201|2002-11-08 04:00,8,105.08,105.09,105.06,105.07,22799
20021201|2002-11-08 04:30,8,105.08,105.11,105.07,105.1,12900
20021201|2002-11-08 05:00,8,105.1,105.12,105.09,105.12,16728
20021201|2002-11-08 05:30,8,105.11,105.14,105.1,105.11,32586
20021201|2002-11-08 06:00,8,105.11,105.11,105.1,105.1,10664
20021201|2002-11-08 06:30,8,105.1,105.11,105.07,105.08,16870
20021201|2002-11-08 07:00,8,105.08,105.11,105.08,105.1,9600
20021201|2002-11-08 07:30,8,105.1,105.11,105.09,105.1,8641
20021201|2002-11-08 08:00,8,105.11,105.13,105.1,105.1,15140
20021201|2002-11-08 08:30,8,105.11,105.11,105.08,105.09,19017
20021201|2002-11-08 09:00,8,105.09,105.12,105.07,105.11,22963
20021201|2002-11-08 09:30,8,105.11,105.12,105.1,105.12,7596
20021201|2002-11-08 10:00,8,105.12,105.16,105.11,105.16,34397
20021201|2002-11-08 10:30,8,105.16,105.17,105.14,105.14,21066
20021201|2002-11-08 11:00,8,105.14,105.17,105.14,105.17,14283
20021201|2002-11-08 11:30,8,105.18,105.21,105.17,105.2,20562
20021201|2002-11-11 01:00,11,105.2,105.23,105.19,105.21,17621
20021201|2002-11-11 01:30,11,105.21,105.22,105.18,105.18,11395
20021201|2002-11-11 02:00,11,105.19,105.2,105.18,105.19,9080
20021201|2002-11-11 02:30,11,105.19,105.21,105.19,105.2,11322
20021201|2002-11-11 03:00,11,105.2,105.21,105.18,105.2,11911
20021201|2002-11-11 03:30,11,105.19,105.2,105.19,105.19,6373
20021201|2002-11-11 04:00,11,105.19,105.21,105.18,105.19,13657
20021201|2002-11-11 04:30,11,105.19,105.2,105.18,105.19,7344
20021201|2002-11-11 05:00,11,105.18,105.19,105.18,105.18,3983
20021201|2002-11-11 05:30,11,105.19,105.2,105.19,105.19,3409
20021201|2002-11-11 06:00,11,105.19,105.2,105.18,105.18,5506
20021201|2002-11-11 06:30,11,105.18,105.19,105.17,105.18,7705
20021201|2002-11-11 07:00,11,105.18,105.19,105.18,105.19,2170
20021201|2002-11-11 07:30,11,105.18,105.2,105.18,105.19,7632
20021201|2002-11-11 08:00,11,105.18,105.19,105.17,105.18,3408
20021201|2002-11-11 08:30,11,105.18,105.19,105.18,105.18,11352
20021201|2002-11-11 09:00,11,105.19,105.2,105.19,105.19,3272
20021201|2002-11-11 09:30,11,105.19,105.2,105.18,105.19,3131
20021201|2002-11-11 10:00,11,105.2,105.21,105.19,105.21,12327
20021201|2002-11-11 10:30,11,105.22,105.24,105.21,105.22,17185
20021201|2002-11-11 11:00,11,105.23,105.24,105.23,105.23,3304
20021201|2002-11-11 11:30,11,105.24,105.24,105.22,105.23,3629
20021201|2002-11-12 01:00,12,105.25,105.26,105.23,105.25,25442
20021201|2002-11-12 01:30,12,105.25,105.26,105.24,105.25,18781
20021201|2002-11-12 02:00,12,105.25,105.25,105.23,105.23,18515
20021201|2002-11-12 02:30,12,105.24,105.24,105.2,105.21,33737
20021201|2002-11-12 03:00,12,105.21,105.21,105.19,105.2,27420
20021201|2002-11-12 03:30,12,105.2,105.22,105.2,105.21,40630
20021201|2002-11-12 04:00,12,105.21,105.24,105.21,105.22,30318
20021201|2002-11-12 04:30,12,105.23,105.24,105.23,105.23,11633
20021201|2002-11-12 05:00,12,105.24,105.24,105.23,105.23,1089
20021201|2002-11-12 05:30,12,105.23,105.24,105.23,105.24,1361
20021201|2002-11-12 06:00,12,105.24,105.24,105.23,105.24,2851
20021201|2002-11-12 06:30,12,105.23,105.24,105.23,105.23,9986
20021201|2002-11-12 07:00,12,105.23,105.23,105.22,105.22,6799
20021201|2002-11-12 07:30,12,105.22,105.28,105.21,105.26,40715
20021201|2002-11-12 08:00,12,105.26,105.27,105.22,105.22,37971
20021201|2002-11-12 08:30,12,105.22,105.24,105.22,105.24,20739
20021201|2002-11-12 09:00,12,105.24,105.26,105.23,105.24,29863
20021201|2002-11-12 09:30,12,105.24,105.25,105.23,105.24,17243
20021201|2002-11-12 10:00,12,105.24,105.26,105.24,105.26,20980
20021201|2002-11-12 10:30,12,105.27,105.27,105.24,105.26,14322
20021201|2002-11-12 11:00,12,105.26,105.27,105.24,105.25,5678
20021201|2002-11-12 11:30,12,105.25,105.25,105.24,105.25,3847
20021201|2002-11-13 01:00,13,105.24,105.27,105.24,105.26,18855
20021201|2002-11-13 01:30,13,105.25,105.27,105.21,105.21,24708
20021201|2002-11-13 02:00,13,105.21,105.22,105.21,105.22,19506
20021201|2002-11-13 02:30,13,105.23,105.23,105.21,105.22,9441
20021201|2002-11-13 03:00,13,105.22,105.23,105.2,105.21,16444
20021201|2002-11-13 03:30,13,105.21,105.23,105.21,105.22,11660
20021201|2002-11-13 04:00,13,105.22,105.23,105.21,105.23,8501
20021201|2002-11-13 04:30,13,105.22,105.23,105.21,105.22,11211
20021201|2002-11-13 05:00,13,105.22,105.23,105.21,105.22,8415
20021201|2002-11-13 05:30,13,105.22,105.24,105.22,105.23,7937
20021201|2002-11-13 06:00,13,105.23,105.24,105.22,105.23,11926
20021201|2002-11-13 06:30,13,105.23,105.26,105.23,105.24,16562
20021201|2002-11-13 07:00,13,105.25,105.25,105.22,105.23,7922
20021201|2002-11-13 07:30,13,105.23,105.24,105.22,105.23,3468
20021201|2002-11-13 08:00,13,105.22,105.25,105.22,105.25,14372
20021201|2002-11-13 08:30,13,105.24,105.26,105.23,105.26,16777
20021201|2002-11-13 09:00,13,105.26,105.31,105.25,105.26,46715
20021201|2002-11-13 09:30,13,105.26,105.27,105.2,105.24,57705
20021201|2002-11-13 10:00,13,105.24,105.25,105.23,105.23,11183
20021201|2002-11-13 10:30,13,105.23,105.24,105.21,105.22,10237
20021201|2002-11-13 11:00,13,105.22,105.23,105.22,105.23,4520
20021201|2002-11-13 11:30,13,105.24,105.27,105.23,105.27,10037
20021201|2002-11-14 01:00,14,105.29,105.3,105.27,105.27,19021
20021201|2002-11-14 01:30,14,105.27,105.3,105.27,105.29,15579
20021201|2002-11-14 02:00,14,105.28,105.28,105.26,105.27,11064
20021201|2002-11-14 02:30,14,105.27,105.28,105.26,105.27,12248
20021201|2002-11-14 03:00,14,105.27,105.27,105.23,105.23,28021
20021201|2002-11-14 03:30,14,105.23,105.24,105.2,105.21,42542
20021201|2002-11-14 04:00,14,105.21,105.22,105.19,105.2,39592
20021201|2002-11-14 04:30,14,105.21,105.21,105.2,105.2,13504
20021201|2002-11-14 05:00,14,105.2,105.21,105.17,105.19,24097
20021201|2002-11-14 05:30,14,105.19,105.21,105.17,105.2,39025
20021201|2002-11-14 06:00,14,105.21,105.21,105.19,105.2,10416
20021201|2002-11-14 06:30,14,105.21,105.21,105.19,105.19,8244
20021201|2002-11-14 07:00,14,105.2,105.2,105.17,105.18,20719
20021201|2002-11-14 07:30,14,105.18,105.18,105.13,105.13,74902
20021201|2002-11-14 08:00,14,105.13,105.15,105.13,105.15,30566
20021201|2002-11-14 08:30,14,105.14,105.17,105.14,105.16,26147
20021201|2002-11-14 09:00,14,105.16,105.16,105.13,105.15,18714
20021201|2002-11-14 09:30,14,105.15,105.16,105.14,105.16,34124
20021201|2002-11-14 10:00,14,105.16,105.18,105.15,105.17,16585
20021201|2002-11-14 10:30,14,105.17,105.18,105.16,105.17,7826
20021201|2002-11-14 11:00,14,105.17,105.17,105.15,105.15,5619
20021201|2002-11-14 11:30,14,105.15,105.15,105.12,105.13,15043
20021201|2002-11-15 01:00,15,105.07,105.1,105.06,105.09,14248
20021201|2002-11-15 01:30,15,105.1,105.11,105.08,105.11,25023
20021201|2002-11-15 02:00,15,105.11,105.11,105.09,105.11,15306
20021201|2002-11-15 02:30,15,105.12,105.13,105.11,105.12,12708
20021201|2002-11-15 03:00,15,105.12,105.13,105.1,105.13,14022
20021201|2002-11-15 03:30,15,105.13,105.13,105.12,105.12,8917
20021201|2002-11-15 04:00,15,105.11,105.12,105.11,105.12,11363
20021201|2002-11-15 04:30,15,105.12,105.17,105.11,105.16,30700
20021201|2002-11-15 05:00,15,105.15,105.19,105.15,105.16,21436
20021201|2002-11-15 05:30,15,105.16,105.16,105.13,105.15,20170
20021201|2002-11-15 06:00,15,105.15,105.15,105.13,105.15,5888
20021201|2002-11-15 06:30,15,105.15,105.15,105.13,105.13,6393
20021201|2002-11-15 07:00,15,105.13,105.13,105.07,105.08,24286
20021201|2002-11-15 07:30,15,105.08,105.13,105.06,105.12,35772
20021201|2002-11-15 08:00,15,105.13,105.14,105.11,105.13,17140
20021201|2002-11-15 08:30,15,105.12,105.14,105.09,105.13,29641
20021201|2002-11-15 09:00,15,105.13,105.17,105.13,105.15,27719
20021201|2002-11-15 09:30,15,105.16,105.16,105.14,105.15,11434
20021201|2002-11-15 10:00,15,105.15,105.17,105.14,105.15,6033
20021201|2002-11-15 10:30,15,105.15,105.18,105.15,105.16,6972
20021201|2002-11-15 11:00,15,105.16,105.18,105.15,105.16,1777
20021201|2002-11-15 11:30,15,105.16,105.17,105.15,105.17,5055
20021201|2002-11-18 01:00,18,105.15,105.16,105.14,105.15,3137
20021201|2002-11-18 01:30,18,105.15,105.15,105.14,105.15,4184
20021201|2002-11-18 02:00,18,105.15,105.15,105.11,105.11,11309
20021201|2002-11-18 02:30,18,105.11,105.12,105.1,105.11,6998
20021201|2002-11-18 03:00,18,105.11,105.12,105.1,105.11,6126
20021201|2002-11-18 03:30,18,105.11,105.11,105.1,105.1,4170
20021201|2002-11-18 04:00,18,105.1,105.11,105.1,105.1,1703
20021201|2002-11-18 04:30,18,105.1,105.11,105.09,105.1,13281
20021201|2002-11-18 05:00,18,105.1,105.11,105.09,105.11,10177
20021201|2002-11-18 05:30,18,105.11,105.11,105.09,105.11,5708
20021201|2002-11-18 06:00,18,105.11,105.11,105.1,105.1,2486
20021201|2002-11-18 06:30,18,105.1,105.11,105.1,105.1,1656
20021201|2002-11-18 07:00,18,105.1,105.11,105.1,105.1,1245
20021201|2002-11-18 07:30,18,105.1,105.11,105.09,105.1,7091
20021201|2002-11-18 08:00,18,105.1,105.12,105.1,105.11,4096
20021201|2002-11-18 08:30,18,105.11,105.13,105.11,105.12,10007
20021201|2002-11-18 09:00,18,105.13,105.13,105.12,105.12,12101
20021201|2002-11-18 09:30,18,105.12,105.13,105.12,105.13,7204
20021201|2002-11-18 10:00,18,105.13,105.15,105.12,105.14,5560
20021201|2002-11-18 10:30,18,105.15,105.16,105.14,105.15,3587
20021201|2002-11-18 11:00,18,105.15,105.15,105.13,105.14,2970
20021201|2002-11-18 11:30,18,105.14,105.15,105.13,105.13,1604
20021201|2002-11-19 01:00,19,105.18,105.18,105.16,105.16,7872
20021201|2002-11-19 01:30,19,105.17,105.18,105.17,105.17,3540
20021201|2002-11-19 02:00,19,105.17,105.17,105.15,105.17,6635
20021201|2002-11-19 02:30,19,105.17,105.18,105.15,105.17,21848
20021201|2002-11-19 03:00,19,105.17,105.18,105.16,105.17,12611
20021201|2002-11-19 03:30,19,105.17,105.18,105.16,105.17,4364
20021201|2002-11-19 04:00,19,105.17,105.19,105.16,105.18,14002
20021201|2002-11-19 04:30,19,105.18,105.19,105.17,105.17,17330
20021201|2002-11-19 05:00,19,105.17,105.19,105.17,105.18,10646
20021201|2002-11-19 05:30,19,105.18,105.18,105.17,105.18,10455
20021201|2002-11-19 06:00,19,105.18,105.19,105.17,105.18,7787
20021201|2002-11-19 06:30,19,105.18,105.18,105.17,105.18,4076
20021201|2002-11-19 07:00,19,105.18,105.2,105.18,105.18,7114
20021201|2002-11-19 07:30,19,105.19,105.19,105.17,105.19,4053
20021201|2002-11-19 08:00,19,105.19,105.2,105.18,105.19,10252
20021201|2002-11-19 08:30,19,105.19,105.2,105.18,105.2,12477
20021201|2002-11-19 09:00,19,105.19,105.2,105.17,105.17,9592
20021201|2002-11-19 09:30,19,105.17,105.19,105.17,105.18,5847
20021201|2002-11-19 10:00,19,105.19,105.19,105.17,105.17,11089
20021201|2002-11-19 10:30,19,105.17,105.18,105.17,105.18,4556
20021201|2002-11-19 11:00,19,105.18,105.19,105.18,105.18,2304
20021201|2002-11-19 11:30,19,105.18,105.18,105.15,105.16,5500
20021201|2002-11-20 01:00,20,105.16,105.17,105.14,105.15,9981
20021201|2002-11-20 01:30,20,105.15,105.16,105.14,105.15,8057
20021201|2002-11-20 02:00,20,105.15,105.16,105.15,105.16,13096
20021201|2002-11-20 02:30,20,105.16,105.18,105.15,105.16,13713
20021201|2002-11-20 03:00,20,105.17,105.19,105.16,105.18,14779
20021201|2002-11-20 03:30,20,105.18,105.18,105.16,105.16,11257
20021201|2002-11-20 04:00,20,105.16,105.18,105.15,105.18,21430
20021201|2002-11-20 04:30,20,105.18,105.19,105.17,105.18,9638
20021201|2002-11-20 05:00,20,105.19,105.2,105.18,105.19,20394
20021201|2002-11-20 05:30,20,105.19,105.24,105.18,105.23,31116
20021201|2002-11-20 06:00,20,105.23,105.24,105.22,105.24,15695
20021201|2002-11-20 06:30,20,105.24,105.24,105.23,105.23,2911
20021201|2002-11-20 07:00,20,105.23,105.24,105.22,105.23,15594
20021201|2002-11-20 07:30,20,105.23,105.25,105.23,105.24,19723
20021201|2002-11-20 08:00,20,105.24,105.26,105.23,105.25,14378
20021201|2002-11-20 08:30,20,105.25,105.25,105.22,105.24,20925
20021201|2002-11-20 09:00,20,105.23,105.24,105.22,105.22,17967
20021201|2002-11-20 09:30,20,105.22,105.24,105.22,105.22,9513
20021201|2002-11-21 01:00,21,105.15,105.15,105.13,105.15,23646
20021201|2002-11-21 01:30,21,105.15,105.16,105.14,105.15,21305
20021201|2002-11-21 02:00,21,105.15,105.15,105.14,105.15,19085
20021201|2002-11-21 02:30,21,105.15,105.17,105.14,105.16,17814
20021201|2002-11-21 03:00,21,105.16,105.17,105.14,105.15,6877
20021201|2002-11-21 03:30,21,105.15,105.16,105.14,105.15,19997
20021201|2002-11-21 04:00,21,105.15,105.16,105.14,105.15,15776
20021201|2002-11-21 04:30,21,105.15,105.16,105.15,105.15,8643
20021201|2002-11-21 05:00,21,105.15,105.15,105.13,105.14,20887
20021201|2002-11-21 05:30,21,105.14,105.15,105.14,105.14,3587
20021201|2002-11-21 06:00,21,105.14,105.15,105.14,105.14,4246
20021201|2002-11-21 06:30,21,105.14,105.16,105.14,105.15,13015
20021201|2002-11-21 07:00,21,105.16,105.16,105.14,105.14,15134
20021201|2002-11-21 07:30,21,105.15,105.15,105.1,105.11,48873
20021201|2002-11-21 08:00,21,105.12,105.14,105.11,105.12,13868
20021201|2002-11-21 08:30,21,105.12,105.13,105.11,105.12,22169
20021201|2002-11-21 09:00,21,105.12,105.14,105.11,105.12,24513
20021201|2002-11-21 09:30,21,105.13,105.14,105.11,105.12,18251
20021201|2002-11-21 10:00,21,105.12,105.13,105.1,105.12,9584
20021201|2002-11-21 10:30,21,105.12,105.13,105.1,105.11,10062
20021201|2002-11-21 11:00,21,105.11,105.15,105.11,105.14,11978
20021201|2002-11-21 11:30,21,105.13,105.14,105.11,105.12,9509
20021201|2002-11-22 01:00,22,105.13,105.14,105.1,105.12,14627
20021201|2002-11-22 01:30,22,105.12,105.16,105.1,105.16,26067
20021201|2002-11-22 02:00,22,105.16,105.16,105.13,105.14,13713
20021201|2002-11-22 02:30,22,105.14,105.15,105.12,105.13,10878
20021201|2002-11-22 03:00,22,105.13,105.14,105.12,105.14,12880
20021201|2002-11-22 03:30,22,105.14,105.16,105.14,105.15,15032
20021201|2002-11-22 04:00,22,105.15,105.17,105.14,105.16,16009
20021201|2002-11-22 04:30,22,105.15,105.16,105.15,105.15,2979
20021201|2002-11-22 05:00,22,105.16,105.17,105.15,105.15,12852
20021201|2002-11-22 05:30,22,105.15,105.16,105.15,105.16,1661
20021201|2002-11-22 06:00,22,105.15,105.16,105.15,105.16,3088
20021201|2002-11-22 06:30,22,105.16,105.16,105.15,105.15,2906
20021201|2002-11-22 07:00,22,105.15,105.15,105.13,105.14,9772
20021201|2002-11-22 07:30,22,105.14,105.15,105.12,105.13,11568
20021201|2002-11-22 08:00,22,105.13,105.14,105.12,105.12,8099
20021201|2002-11-22 08:30,22,105.13,105.13,105.11,105.11,15532
20021201|2002-11-22 09:00,22,105.11,105.12,105.1,105.12,12354
20021201|2002-11-22 09:30,22,105.12,105.13,105.11,105.13,10738
20021201|2002-11-22 10:00,22,105.13,105.13,105.1,105.1,12664
20021201|2002-11-22 10:30,22,105.11,105.12,105.1,105.12,5452
20021201|2002-11-22 11:00,22,105.11,105.11,105.1,105.11,1300
20021201|2002-11-22 11:30,22,105.11,105.11,105.1,105.1,6193
20021201|2002-11-25 01:00,25,105.07,105.08,105.06,105.07,8721
20021201|2002-11-25 01:30,25,105.07,105.07,105,105.01,36961
20021201|2002-11-25 02:00,25,105,105.04,104.99,105.04,26176
20021201|2002-11-25 02:30,25,105.03,105.04,105.02,105.04,23543
20021201|2002-11-25 03:00,25,105.04,105.05,105.03,105.04,19848
20021201|2002-11-25 03:30,25,105.04,105.05,105.03,105.04,9602
20021201|2002-11-25 04:00,25,105.05,105.06,105.03,105.04,14161
20021201|2002-11-25 04:30,25,105.04,105.04,105.03,105.03,5114
20021201|2002-11-25 05:00,25,105.04,105.05,105.03,105.03,11722
20021201|2002-11-25 05:30,25,105.04,105.04,105.03,105.03,4728
20021201|2002-11-25 06:00,25,105.03,105.04,105.03,105.03,1792
20021201|2002-11-25 06:30,25,105.04,105.04,105.03,105.03,2295
20021201|2002-11-25 07:00,25,105.03,105.04,105.03,105.04,2713
20021201|2002-11-25 07:30,25,105.03,105.06,105.03,105.06,19346
20021201|2002-11-25 08:00,25,105.06,105.08,105.06,105.07,27762
20021201|2002-11-25 08:30,25,105.07,105.08,105.04,105.05,20193
20021201|2002-11-25 09:00,25,105.05,105.05,105.03,105.03,20357
20021201|2002-11-25 09:30,25,105.04,105.06,105.03,105.06,19602
20021201|2002-11-25 10:00,25,105.06,105.07,105.06,105.06,6594
20021201|2002-11-25 10:30,25,105.06,105.08,105.05,105.07,9807
20021201|2002-11-25 11:00,25,105.07,105.09,105.07,105.08,5435
20021201|2002-11-25 11:30,25,105.08,105.08,105.07,105.08,2575
20021201|2002-11-26 01:00,26,105.08,105.1,105.07,105.08,7772
20021201|2002-11-26 01:30,26,105.07,105.08,105.05,105.08,11979
20021201|2002-11-26 02:00,26,105.08,105.08,105.07,105.08,12656
20021201|2002-11-26 02:30,26,105.08,105.09,105.05,105.07,23626
20021201|2002-11-26 03:00,26,105.07,105.08,105.06,105.08,5068
20021201|2002-11-26 03:30,26,105.08,105.09,105.07,105.09,21320
20021201|2002-11-26 04:00,26,105.09,105.11,105.09,105.09,16457
20021201|2002-11-26 04:30,26,105.09,105.1,105.09,105.09,12402
20021201|2002-11-26 05:00,26,105.1,105.1,105.08,105.1,10545
20021201|2002-11-26 05:30,26,105.1,105.1,105.08,105.09,8034
20021201|2002-11-26 06:00,26,105.09,105.1,105.08,105.1,2466
20021201|2002-11-26 06:30,26,105.09,105.1,105.09,105.1,1540
20021201|2002-11-26 07:00,26,105.1,105.1,105.08,105.09,14598
20021201|2002-11-26 07:30,26,105.08,105.11,105.08,105.1,25188
20021201|2002-11-26 08:00,26,105.1,105.11,105.09,105.09,19705
20021201|2002-11-26 08:30,26,105.1,105.11,105.09,105.1,10650
20021201|2002-11-26 09:00,26,105.11,105.15,105.1,105.13,37318
20021201|2002-11-26 09:30,26,105.14,105.16,105.13,105.15,51100
20021201|2002-11-26 10:00,26,105.15,105.16,105.14,105.14,9480
20021201|2002-11-26 10:30,26,105.15,105.17,105.14,105.16,9938
20021201|2002-11-26 11:00,26,105.15,105.17,105.15,105.16,3735
20021201|2002-11-26 11:30,26,105.16,105.19,105.16,105.18,13099
20021201|2002-11-27 01:00,27,105.18,105.18,105.14,105.15,14743
20021201|2002-11-27 01:30,27,105.15,105.16,105.14,105.15,6385
20021201|2002-11-27 02:00,27,105.15,105.18,105.15,105.17,7142
20021201|2002-11-27 02:30,27,105.17,105.18,105.13,105.14,15947
20021201|2002-11-27 03:00,27,105.14,105.15,105.12,105.13,24947
20021201|2002-11-27 03:30,27,105.13,105.14,105.12,105.12,18781
20021201|2002-11-27 04:00,27,105.12,105.13,105.11,105.13,8539
20021201|2002-11-27 04:30,27,105.12,105.15,105.12,105.15,17501
20021201|2002-11-27 05:00,27,105.14,105.14,105.12,105.13,10241
20021201|2002-11-27 05:30,27,105.13,105.14,105.12,105.12,3894
20021201|2002-11-27 06:00,27,105.13,105.13,105.12,105.12,11541
20021201|2002-11-27 06:30,27,105.12,105.13,105.12,105.13,12984
20021201|2002-11-27 07:00,27,105.13,105.14,105.12,105.12,13642
20021201|2002-11-27 07:30,27,105.12,105.13,105.11,105.12,8587
20021201|2002-11-27 08:00,27,105.11,105.11,105.07,105.09,30907
20021201|2002-11-27 08:30,27,105.08,105.09,105.03,105.04,33899
20021201|2002-11-27 09:00,27,105.04,105.08,105,105.02,100088
20021201|2002-11-27 09:30,27,105.01,105.02,105,105.02,27410
20021201|2002-11-27 10:00,27,105.02,105.02,105,105,16219
20021201|2002-11-27 10:30,27,105,105.02,105,105.01,11067
20021201|2002-11-27 11:00,27,105.02,105.02,104.99,105,5361
20021201|2002-11-27 11:30,27,104.99,105.01,104.97,104.98,12173
20021201|2002-11-28 01:00,28,104.95,104.99,104.95,104.99,14090
20021201|2002-11-28 01:30,28,104.99,105,104.97,104.98,19632
20021201|2002-11-28 02:00,28,104.98,105.02,104.98,105.01,15639
20021201|2002-11-28 02:30,28,105.01,105.01,104.98,105,20558
20021201|2002-11-28 03:00,28,104.99,105.01,104.97,104.98,25436
20021201|2002-11-28 03:30,28,104.98,104.99,104.97,104.98,16357
20021201|2002-11-28 04:00,28,104.98,105.01,104.98,105.01,20744
20021201|2002-11-28 04:30,28,105,105.02,104.99,105.01,27626
20021201|2002-11-28 05:00,28,105.01,105.01,105,105,3967
20021201|2002-11-28 05:30,28,105.01,105.02,105,105.01,12867
20021201|2002-11-28 06:00,28,105.01,105.04,105.01,105.02,20447
20021201|2002-11-28 06:30,28,105.02,105.02,105.02,105.02,3595
20021201|2002-11-28 07:00,28,105.02,105.03,105.01,105.01,4884
20021201|2002-11-28 07:30,28,105.01,105.02,105.01,105.02,6305
20021201|2002-11-28 08:00,28,105.01,105.04,105.01,105.03,11481
20021201|2002-11-28 08:30,28,105.03,105.04,105.02,105.04,9293
20021201|2002-11-28 09:00,28,105.03,105.04,105.02,105.03,4233
20021201|2002-11-28 09:30,28,105.02,105.03,105.02,105.02,4141
20021201|2002-11-28 10:00,28,105.02,105.02,105.01,105.02,4321
20021201|2002-11-28 10:30,28,105.02,105.02,105.01,105.02,2620
20021201|2002-11-28 11:00,28,105.01,105.02,105.01,105.01,1744
20021201|2002-11-28 11:30,28,105.01,105.01,105,105,1876
20021201|2002-11-29 01:00,29,105.02,105.02,104.98,105,10330
20021201|2002-11-29 01:30,29,105,105.01,104.99,104.99,8078
20021201|2002-11-29 02:00,29,105,105,104.99,105,4043
20021201|2002-11-29 02:30,29,105,105.02,104.99,105.01,14943
20021201|2002-11-29 03:00,29,105.01,105.02,104.99,105,13509
20021201|2002-11-29 03:30,29,104.99,105.03,104.99,105.02,17935
20021201|2002-11-29 04:00,29,105.03,105.04,105.02,105.03,14897
20021201|2002-11-29 04:30,29,105.04,105.05,105.03,105.03,11311
20021201|2002-11-29 05:00,29,105.04,105.04,105.02,105.03,35562
20021201|2002-11-29 05:30,29,105.02,105.02,105.01,105.02,3750
20021201|2002-11-29 06:00,29,105.02,105.02,105.01,105.01,6252
20021201|2002-11-29 06:30,29,105.01,105.03,105.01,105.02,9427
20021201|2002-11-29 07:00,29,105.02,105.02,105.01,105.02,6896
20021201|2002-11-29 07:30,29,105.02,105.03,105.01,105.02,10198
20021201|2002-11-29 08:00,29,105.02,105.03,105.01,105.02,6150
20021201|2002-11-29 08:30,29,105.02,105.03,105.01,105.01,6209
20021201|2002-11-29 09:00,29,105.02,105.04,105.01,105.04,6874
20021201|2002-11-29 09:30,29,105.04,105.05,105.03,105.04,14530
20021201|2002-11-29 10:00,29,105.04,105.06,105.04,105.05,5570
20021201|2002-11-29 10:30,29,105.05,105.05,105.04,105.04,10456
20021201|2002-11-29 11:00,29,105.05,105.06,105.04,105.05,7636
20021201|2002-11-29 11:30,29,105.06,105.06,105.05,105.06,3239
20021201|2002-12-02 01:00,2,105.04,105.05,105.03,105.03,4473
20021201|2002-12-02 01:30,2,105.03,105.04,105.01,105.02,4941
20021201|2002-12-02 02:00,2,105.02,105.02,105,105.01,7267
20021201|2002-12-02 02:30,2,105.01,105.02,105,105.01,8333
20021201|2002-12-02 03:00,2,105.01,105.02,105,105,6728
20021201|2002-12-02 03:30,2,105.01,105.02,105,105.02,16491
20021201|2002-12-02 04:00,2,105.01,105.01,105,105.01,5676
20021201|2002-12-02 04:30,2,105.01,105.01,104.99,105.01,16142
20021201|2002-12-02 05:00,2,105.01,105.01,104.99,105,7746
20021201|2002-12-02 05:30,2,105,105,104.98,104.99,9119
20021201|2002-12-02 06:00,2,105,105,104.96,104.97,13660
20021201|2002-12-02 06:30,2,104.97,104.97,104.95,104.97,10019
20021201|2002-12-02 07:00,2,104.97,104.97,104.96,104.97,12263
20021201|2002-12-02 07:30,2,104.97,104.99,104.96,104.98,12493
20021201|2002-12-02 08:00,2,104.99,104.99,104.97,104.98,14982
20021201|2002-12-02 08:30,2,104.98,104.98,104.96,104.97,19797
20021201|2002-12-02 09:00,2,104.97,105.04,104.97,105.03,49336
20021201|2002-12-02 09:30,2,105.03,105.05,105.02,105.04,34554
20021201|2002-12-02 10:00,2,105.04,105.05,105.03,105.05,9563
20021201|2002-12-02 10:30,2,105.05,105.06,105.04,105.04,3808
20021201|2002-12-02 11:00,2,105.04,105.05,105.03,105.05,2339
20021201|2002-12-02 11:30,2,105.05,105.05,105.01,105.01,6373
20021201|2002-12-03 01:00,3,105.04,105.04,105.01,105.03,14801
20021201|2002-12-03 01:30,3,105.03,105.07,105.03,105.07,22826
20021201|2002-12-03 02:00,3,105.07,105.08,105.04,105.07,21080
20021201|2002-12-03 02:30,3,105.07,105.09,105.07,105.08,19253
20021201|2002-12-03 03:00,3,105.08,105.09,105.07,105.09,32209
20021201|2002-12-03 03:30,3,105.08,105.09,105.06,105.07,23544
20021201|2002-12-03 04:00,3,105.07,105.08,105.07,105.08,7715
20021201|2002-12-03 04:30,3,105.08,105.09,105.07,105.07,16913
20021201|2002-12-03 05:00,3,105.07,105.11,105.06,105.1,36023
20021201|2002-12-03 05:30,3,105.1,105.11,105.09,105.1,17540
20021201|2002-12-03 06:00,3,105.1,105.13,105.1,105.12,33999
20021201|2002-12-03 06:30,3,105.12,105.13,105.11,105.12,12198
20021201|2002-12-03 07:00,3,105.11,105.12,105.11,105.11,8517
20021201|2002-12-03 07:30,3,105.11,105.13,105.1,105.13,17819
20021201|2002-12-03 08:00,3,105.13,105.14,105.12,105.13,21326
20021201|2002-12-03 08:30,3,105.13,105.15,105.12,105.14,23601
20021201|2002-12-03 09:00,3,105.14,105.14,105.11,105.12,25076
20021201|2002-12-03 09:30,3,105.12,105.14,105.11,105.12,16088
20021201|2002-12-03 10:00,3,105.12,105.12,105.09,105.11,9474
20021201|2002-12-03 10:30,3,105.11,105.11,105.1,105.11,11052
20021201|2002-12-03 11:00,3,105.11,105.11,105.1,105.11,5297
20021201|2002-12-03 11:30,3,105.1,105.11,105.1,105.11,4834
20021201|2002-12-04 01:00,4,105.12,105.16,105.12,105.15,26898
20021201|2002-12-04 01:30,4,105.15,105.15,105.13,105.13,12660
20021201|2002-12-04 02:00,4,105.13,105.14,105.09,105.11,24336
20021201|2002-12-04 02:30,4,105.11,105.12,105.07,105.09,39071
20021201|2002-12-04 03:00,4,105.1,105.1,105.08,105.1,15877
20021201|2002-12-04 03:30,4,105.1,105.1,105.07,105.08,16678
20021201|2002-12-04 04:00,4,105.08,105.09,105.07,105.07,11921
20021201|2002-12-04 04:30,4,105.08,105.09,105.07,105.09,15922
20021201|2002-12-04 05:00,4,105.09,105.1,105.08,105.1,15953
20021201|2002-12-04 05:30,4,105.1,105.1,105.09,105.09,9522
20021201|2002-12-04 06:00,4,105.1,105.1,105.09,105.1,8075
20021201|2002-12-04 06:30,4,105.1,105.1,105.08,105.09,12156
20021201|2002-12-04 07:00,4,105.09,105.1,105.08,105.09,6031
20021201|2002-12-04 07:30,4,105.08,105.09,105.07,105.09,17315
20021201|2002-12-04 08:00,4,105.09,105.09,105.08,105.09,29072
20021201|2002-12-04 08:30,4,105.09,105.11,105.06,105.07,20849
20021201|2002-12-04 09:00,4,105.06,105.08,105.05,105.07,34572
20021201|2002-12-04 09:30,4,105.07,105.08,105.06,105.07,33638
20021201|2002-12-04 10:00,4,105.07,105.09,105.07,105.09,17468
20021201|2002-12-04 10:30,4,105.08,105.09,105.07,105.08,13781
20021201|2002-12-04 11:00,4,105.08,105.09,105.07,105.08,31157
20021201|2002-12-04 11:30,4,105.08,105.1,105.08,105.09,14280
20021201|2002-12-05 01:00,5,105.1,105.11,105.09,105.09,8078
20021201|2002-12-05 01:30,5,105.09,105.1,105.07,105.07,13361
20021201|2002-12-05 02:00,5,105.07,105.11,105.07,105.11,24492
20021201|2002-12-05 02:30,5,105.11,105.12,105.09,105.1,13397
20021201|2002-12-05 03:00,5,105.1,105.14,105.09,105.13,14300
20021201|2002-12-05 03:30,5,105.13,105.14,105.12,105.13,16579
20021201|2002-12-05 04:00,5,105.13,105.15,105.13,105.14,31870
20021201|2002-12-05 04:30,5,105.14,105.15,105.13,105.14,19306
20021201|2002-12-05 05:00,5,105.13,105.14,105.13,105.13,12097
20021201|2002-12-05 05:30,5,105.13,105.14,105.12,105.12,21732
20021201|2002-12-05 06:00,5,105.12,105.17,105.12,105.15,19492
20021201|2002-12-05 06:30,5,105.14,105.2,105.08,105.08,54621
20021201|2002-12-05 07:00,5,105.08,105.08,105,105,26550
20021201|2002-12-05 07:30,5,105,105.04,104.97,105.04,35477
20021201|2002-12-05 08:00,5,105.03,105.05,105.03,105.04,12678
20021201|2002-12-05 08:30,5,105.04,105.08,105.04,105.08,18873
20021201|2002-12-05 09:00,5,105.07,105.12,105.07,105.11,12468
20021201|2002-12-05 09:30,5,105.1,105.12,105.1,105.12,4953
20021201|2002-12-05 10:00,5,105.12,105.16,105.12,105.12,15614
20021201|2002-12-05 10:30,5,105.12,105.15,105.12,105.15,9280
20021201|2002-12-05 11:00,5,105.14,105.15,105.14,105.14,1690
20021201|2002-12-05 11:30,5,105.13,105.14,105.13,105.13,4971
20021201|2002-12-06 01:00,6,105.14,105.14,105.12,105.13,2887
20021201|2002-12-06 01:30,6,105.13,105.14,105.12,105.14,4884
20021201|2002-12-06 02:00,6,105.14,105.15,105.14,105.15,1006
20021201|2002-12-06 02:30,6,105.14,105.19,105.14,105.17,631
20021201|2002-12-06 03:00,6,105.17,105.19,105.17,105.18,791
20021201|2002-12-06 03:30,6,105.17,105.17,105.16,105.16,396
20021201|2002-12-06 04:00,6,105.16,105.17,105.16,105.17,3026
20021201|2002-12-06 04:30,6,105.16,105.17,105.15,105.15,1038
20021201|2002-12-06 05:00,6,105.17,105.19,105.14,105.19,1938
20030301|2002-09-06 08:00,6,104.53,104.53,104.53,104.53,25
20030301|2002-09-09 11:30,9,104.38,104.38,104.38,104.38,29
20030301|2002-09-10 11:30,10,104.25,104.25,104.25,104.25,0
20030301|2002-09-12 08:30,12,104.32,104.33,104.32,104.33,200
20030301|2002-09-16 04:30,16,104.45,104.45,104.45,104.45,1
20030301|2002-09-24 09:00,24,104.79,104.79,104.79,104.79,1
20030301|2002-10-01 06:30,1,104.87,104.87,104.87,104.87,1
20030301|2002-10-02 04:00,2,104.75,104.75,104.75,104.75,1
20030301|2002-10-03 03:30,3,104.88,104.88,104.88,104.88,1
20030301|2002-10-03 10:30,3,104.88,104.88,104.87,104.87,200
20030301|2002-10-03 11:00,3,104.88,104.88,104.88,104.88,30
20030301|2002-10-04 04:00,4,104.88,104.88,104.88,104.88,120
20030301|2002-10-04 11:30,4,104.92,104.92,104.92,104.92,1
20030301|2002-10-08 04:00,8,104.94,104.94,104.94,104.94,1
20030301|2002-10-10 02:30,10,104.99,104.99,104.99,104.99,1
20030301|2002-10-10 04:30,10,104.99,104.99,104.99,104.99,50
20030301|2002-10-10 11:00,10,104.78,104.78,104.78,104.78,1
20030301|2002-10-11 02:00,11,104.73,104.73,104.72,104.72,2
20030301|2002-10-11 08:00,11,104.67,104.67,104.67,104.67,50
20030301|2002-10-11 11:00,11,104.65,104.65,104.65,104.65,48
20030301|2002-10-14 09:00,14,104.62,104.62,104.62,104.62,50
20030301|2002-10-15 04:30,15,104.5,104.5,104.5,104.5,1
20030301|2002-10-15 07:00,15,104.43,104.43,104.43,104.43,190
20030301|2002-10-15 09:00,15,104.46,104.46,104.46,104.46,2
20030301|2002-10-16 01:30,16,104.42,104.42,104.42,104.42,1
20030301|2002-10-16 04:30,16,104.4,104.4,104.4,104.4,250
20030301|2002-10-16 05:00,16,104.4,104.4,104.38,104.38,700
20030301|2002-10-16 06:00,16,104.41,104.42,104.41,104.42,725
20030301|2002-10-16 06:30,16,104.4,104.4,104.4,104.4,250
20030301|2002-10-16 08:30,16,104.39,104.39,104.39,104.39,200
20030301|2002-10-16 09:00,16,104.37,104.37,104.37,104.37,500
20030301|2002-10-17 03:30,17,104.2,104.2,104.2,104.2,100
20030301|2002-10-17 05:00,17,104.21,104.21,104.21,104.21,730
20030301|2002-10-17 05:30,17,104.23,104.23,104.23,104.23,100
20030301|2002-10-17 06:00,17,104.25,104.25,104.25,104.25,138
20030301|2002-10-17 07:30,17,104.2,104.36,104.2,104.32,758
20030301|2002-10-17 08:00,17,104.35,104.35,104.35,104.35,100
20030301|2002-10-17 08:30,17,104.39,104.45,104.39,104.45,450
20030301|2002-10-17 09:00,17,104.33,104.33,104.33,104.33,75
20030301|2002-10-17 11:00,17,104.45,104.45,104.44,104.45,147
20030301|2002-10-17 11:30,17,104.43,104.43,104.43,104.43,686
20030301|2002-10-18 02:00,18,104.45,104.45,104.45,104.45,10
20030301|2002-10-21 03:30,21,104.55,104.55,104.55,104.55,2
20030301|2002-10-21 05:00,21,104.53,104.53,104.53,104.53,518
20030301|2002-10-21 11:00,21,104.44,104.44,104.41,104.41,151
20030301|2002-10-22 01:00,22,104.4,104.4,104.4,104.4,1
20030301|2002-10-22 03:00,22,104.42,104.42,104.42,104.42,100
20030301|2002-10-23 03:30,23,104.52,104.52,104.52,104.52,50
20030301|2002-10-23 04:00,23,104.52,104.53,104.52,104.53,454
20030301|2002-10-23 04:30,23,104.52,104.52,104.52,104.52,471
20030301|2002-10-24 07:30,24,104.47,104.47,104.47,104.47,1
20030301|2002-10-25 02:30,25,104.59,104.59,104.59,104.59,100
20030301|2002-10-25 03:00,25,104.51,104.51,104.51,104.51,1
20030301|2002-10-25 08:00,25,104.53,104.53,104.53,104.53,20
20030301|2002-10-25 10:00,25,104.5,104.5,104.5,104.5,1
20030301|2002-10-28 05:30,28,104.59,104.59,104.59,104.59,1
20030301|2002-10-29 01:30,29,104.68,104.69,104.68,104.69,26
20030301|2002-10-29 04:30,29,104.71,104.71,104.71,104.71,1
20030301|2002-10-29 09:30,29,104.8,104.8,104.8,104.8,10
20030301|2002-11-04 03:00,4,104.78,104.78,104.78,104.78,1
20030301|2002-11-04 10:00,4,104.82,104.82,104.82,104.82,1
20030301|2002-11-05 03:00,5,104.8,104.8,104.8,104.8,1
20030301|2002-11-05 10:30,5,104.72,104.72,104.72,104.72,1
20030301|2002-11-06 04:30,6,104.61,104.61,104.61,104.61,6
20030301|2002-11-06 05:30,6,104.61,104.61,104.61,104.61,1
20030301|2002-11-06 10:00,6,104.67,104.67,104.67,104.67,1
20030301|2002-11-06 11:30,6,104.68,104.68,104.68,104.68,25
20030301|2002-11-07 01:00,7,104.78,104.78,104.78,104.78,1
20030301|2002-11-07 06:30,7,104.59,104.59,104.59,104.59,6
20030301|2002-11-07 07:30,7,104.72,104.72,104.72,104.72,1
20030301|2002-11-07 10:00,7,104.71,104.71,104.71,104.71,25
20030301|2002-11-07 11:00,7,104.74,104.76,104.74,104.76,51
20030301|2002-11-08 01:00,8,104.81,104.81,104.81,104.81,1
20030301|2002-11-08 09:30,8,104.88,104.88,104.88,104.88,1
20030301|2002-11-08 10:00,8,104.9,104.92,104.9,104.92,2
20030301|2002-11-11 03:30,11,104.97,104.97,104.97,104.97,1
20030301|2002-11-11 04:00,11,104.96,104.96,104.96,104.96,1200
20030301|2002-11-11 04:30,11,104.96,104.96,104.96,104.96,500
20030301|2002-11-11 06:30,11,104.95,104.95,104.95,104.95,920
20030301|2002-11-11 10:00,11,104.98,104.98,104.98,104.98,1
20030301|2002-11-12 03:00,12,104.97,104.97,104.97,104.97,700
20030301|2002-11-12 08:00,12,105.03,105.03,105.03,105.03,600
20030301|2002-11-12 11:00,12,105.02,105.02,105.02,105.02,1
20030301|2002-11-13 02:00,13,104.98,104.98,104.98,104.98,1
20030301|2002-11-13 03:30,13,104.99,104.99,104.99,104.99,10
20030301|2002-11-13 05:00,13,104.99,104.99,104.99,104.99,403
20030301|2002-11-13 05:30,13,104.99,105.01,104.99,105.01,28
20030301|2002-11-13 06:30,13,105.01,105.01,105.01,105.01,1
20030301|2002-11-13 09:00,13,105.03,105.03,105.03,105.03,200
20030301|2002-11-13 09:30,13,105,105,105,105,200
20030301|2002-11-14 03:30,14,105,105,105,105,1
20030301|2002-11-14 05:00,14,104.96,104.96,104.96,104.96,160
20030301|2002-11-14 09:30,14,104.92,104.92,104.92,104.92,173
20030301|2002-11-14 10:00,14,104.93,104.93,104.93,104.93,1
20030301|2002-11-14 10:30,14,104.92,104.92,104.92,104.92,1
20030301|2002-11-15 02:00,15,104.86,104.87,104.86,104.86,36
20030301|2002-11-15 05:30,15,104.9,104.9,104.9,104.9,1
20030301|2002-11-15 07:00,15,104.87,104.87,104.83,104.83,33
20030301|2002-11-15 08:00,15,104.88,104.88,104.88,104.88,200
20030301|2002-11-15 10:00,15,104.92,104.92,104.92,104.92,1
20030301|2002-11-15 11:00,15,104.9,104.9,104.9,104.9,1
20030301|2002-11-18 10:30,18,104.91,104.91,104.91,104.91,1
20030301|2002-11-19 02:00,19,104.93,104.93,104.93,104.93,1
20030301|2002-11-19 04:30,19,104.95,104.95,104.95,104.95,200
20030301|2002-11-19 07:00,19,104.95,104.95,104.95,104.95,11
20030301|2002-11-19 09:00,19,104.95,104.95,104.95,104.95,200
20030301|2002-11-19 10:00,19,104.96,104.96,104.96,104.96,500
20030301|2002-11-20 02:30,20,104.92,104.92,104.92,104.92,1
20030301|2002-11-20 05:00,20,104.95,104.95,104.95,104.95,1
20030301|2002-11-20 05:30,20,105,105,105,105,1
20030301|2002-11-20 06:30,20,105.01,105.01,105.01,105.01,1
20030301|2002-11-20 07:30,20,105,105,105,105,5
20030301|2002-11-20 08:00,20,105.02,105.02,105.02,105.02,8
20030301|2002-11-21 01:30,21,104.92,104.92,104.92,104.92,200
20030301|2002-11-21 02:30,21,104.93,104.93,104.93,104.93,745
20030301|2002-11-21 05:00,21,104.91,104.91,104.91,104.91,1
20030301|2002-11-21 06:30,21,104.92,104.92,104.92,104.92,45
20030301|2002-11-21 07:30,21,104.9,104.9,104.9,104.9,2
20030301|2002-11-21 09:30,21,104.89,104.89,104.89,104.89,350
20030301|2002-11-21 11:00,21,104.9,104.9,104.9,104.9,250
20030301|2002-11-21 11:30,21,104.88,104.88,104.88,104.88,50
20030301|2002-11-22 01:00,22,104.88,104.88,104.88,104.88,200
20030301|2002-11-22 01:30,22,104.86,104.86,104.86,104.86,100
20030301|2002-11-22 02:00,22,104.9,104.9,104.9,104.9,712
20030301|2002-11-22 02:30,22,104.89,104.9,104.89,104.9,526
20030301|2002-11-22 03:30,22,104.91,104.91,104.91,104.91,1500
20030301|2002-11-22 05:30,22,104.92,104.92,104.92,104.92,177
20030301|2002-11-22 09:30,22,104.89,104.89,104.89,104.89,160
20030301|2002-11-22 10:00,22,104.87,104.87,104.87,104.87,63
20030301|2002-11-25 01:30,25,104.77,104.77,104.77,104.77,60
20030301|2002-11-25 02:00,25,104.76,104.77,104.76,104.77,840
20030301|2002-11-25 03:30,25,104.78,104.78,104.78,104.78,575
20030301|2002-11-25 04:00,25,104.79,104.79,104.78,104.78,120
20030301|2002-11-25 05:00,25,104.76,104.76,104.76,104.76,80
20030301|2002-11-25 07:00,25,104.78,104.78,104.78,104.78,1090
20030301|2002-11-25 07:30,25,104.77,104.78,104.77,104.78,610
20030301|2002-11-25 08:00,25,104.81,104.81,104.81,104.81,1
20030301|2002-11-25 09:00,25,104.78,104.78,104.78,104.78,1
20030301|2002-11-25 10:00,25,104.81,104.81,104.81,104.81,12
20030301|2002-11-25 10:30,25,104.8,104.81,104.8,104.81,128
20030301|2002-11-25 11:00,25,104.81,104.81,104.81,104.81,10
20030301|2002-11-26 02:00,26,104.81,104.81,104.81,104.81,1
20030301|2002-11-26 02:30,26,104.82,104.82,104.82,104.82,200
20030301|2002-11-26 03:00,26,104.81,104.81,104.81,104.81,1000
20030301|2002-11-26 03:30,26,104.81,104.81,104.8,104.8,2859
20030301|2002-11-26 04:00,26,104.81,104.81,104.81,104.81,100
20030301|2002-11-26 04:30,26,104.81,104.82,104.81,104.82,1935
20030301|2002-11-26 05:30,26,104.82,104.82,104.82,104.82,4
20030301|2002-11-26 07:30,26,104.82,104.82,104.82,104.82,421
20030301|2002-11-26 08:30,26,104.82,104.82,104.81,104.81,280
20030301|2002-11-26 09:00,26,104.83,104.85,104.83,104.85,395
20030301|2002-11-26 09:30,26,104.87,104.88,104.87,104.88,580
20030301|2002-11-26 10:00,26,104.88,104.88,104.88,104.88,600
20030301|2002-11-26 10:30,26,104.89,104.89,104.89,104.89,428
20030301|2002-11-27 01:00,27,104.89,104.9,104.89,104.89,61
20030301|2002-11-27 01:30,27,104.89,104.89,104.89,104.89,5
20030301|2002-11-27 02:00,27,104.89,104.9,104.89,104.9,6
20030301|2002-11-27 02:30,27,104.9,104.9,104.88,104.88,201
20030301|2002-11-27 03:00,27,104.88,104.88,104.86,104.86,26
20030301|2002-11-27 03:30,27,104.85,104.88,104.85,104.86,833
20030301|2002-11-27 04:00,27,104.86,104.87,104.86,104.87,1855
20030301|2002-11-27 05:00,27,104.88,104.88,104.88,104.88,180
20030301|2002-11-27 06:30,27,104.87,104.87,104.87,104.87,150
20030301|2002-11-27 07:00,27,104.88,104.88,104.88,104.88,312
20030301|2002-11-27 07:30,27,104.86,104.87,104.86,104.87,1010
20030301|2002-11-27 08:00,27,104.87,104.87,104.82,104.83,564
20030301|2002-11-27 08:30,27,104.84,104.84,104.8,104.8,743
20030301|2002-11-27 09:00,27,104.78,104.81,104.76,104.77,3341
20030301|2002-11-27 09:30,27,104.77,104.77,104.76,104.76,41
20030301|2002-11-27 10:00,27,104.77,104.77,104.77,104.77,75
20030301|2002-11-27 10:30,27,104.78,104.78,104.77,104.77,526
20030301|2002-11-27 11:30,27,104.76,104.77,104.76,104.77,1361
20030301|2002-11-28 01:00,28,104.74,104.74,104.74,104.74,1
20030301|2002-11-28 01:30,28,104.76,104.76,104.76,104.76,400
20030301|2002-11-28 02:00,28,104.78,104.78,104.78,104.78,500
20030301|2002-11-28 02:30,28,104.77,104.77,104.77,104.77,2650
20030301|2002-11-28 03:00,28,104.77,104.78,104.74,104.74,7797
20030301|2002-11-28 03:30,28,104.75,104.75,104.74,104.75,797
20030301|2002-11-28 04:00,28,104.75,104.76,104.75,104.76,170
20030301|2002-11-28 04:30,28,104.78,104.78,104.78,104.78,194
20030301|2002-11-28 05:00,28,104.78,104.79,104.78,104.79,172
20030301|2002-11-28 05:30,28,104.79,104.79,104.79,104.79,115
20030301|2002-11-28 06:00,28,104.8,104.8,104.8,104.8,365
20030301|2002-11-28 07:00,28,104.78,104.78,104.78,104.78,1
20030301|2002-11-28 08:00,28,104.79,104.81,104.79,104.81,1963
20030301|2002-11-28 08:30,28,104.81,104.81,104.81,104.81,2183
20030301|2002-11-28 09:00,28,104.8,104.8,104.8,104.8,484
20030301|2002-11-28 09:30,28,104.8,104.8,104.8,104.8,136
20030301|2002-11-28 10:00,28,104.79,104.79,104.79,104.79,361
20030301|2002-11-28 10:30,28,104.79,104.79,104.78,104.78,540
20030301|2002-11-28 11:00,28,104.77,104.77,104.77,104.77,1076
20030301|2002-11-29 01:30,29,104.76,104.76,104.76,104.76,5049
20030301|2002-11-29 02:00,29,104.76,104.76,104.76,104.76,1001
20030301|2002-11-29 02:30,29,104.76,104.77,104.75,104.76,3199
20030301|2002-11-29 03:00,29,104.76,104.76,104.75,104.75,2001
20030301|2002-11-29 03:30,29,104.76,104.78,104.76,104.78,3788
20030301|2002-11-29 04:00,29,104.77,104.79,104.77,104.79,2175
20030301|2002-11-29 04:30,29,104.79,104.79,104.79,104.79,460
20030301|2002-11-29 05:00,29,104.79,104.79,104.79,104.79,9987
20030301|2002-11-29 05:30,29,104.78,104.78,104.78,104.78,240
20030301|2002-11-29 06:00,29,104.78,104.78,104.78,104.78,52
20030301|2002-11-29 07:00,29,104.78,104.78,104.77,104.77,167
20030301|2002-11-29 07:30,29,104.77,104.79,104.77,104.79,622
20030301|2002-11-29 08:00,29,104.78,104.78,104.77,104.78,891
20030301|2002-11-29 08:30,29,104.78,104.78,104.78,104.78,167
20030301|2002-11-29 09:00,29,104.79,104.79,104.79,104.79,443
20030301|2002-11-29 09:30,29,104.8,104.81,104.8,104.81,548
20030301|2002-11-29 10:00,29,104.81,104.82,104.8,104.81,950
20030301|2002-11-29 10:30,29,104.81,104.82,104.81,104.82,151
20030301|2002-11-29 11:00,29,104.81,104.82,104.81,104.82,260
20030301|2002-11-29 11:30,29,104.82,104.84,104.82,104.84,631
20030301|2002-12-02 01:00,2,104.82,104.82,104.8,104.8,94
20030301|2002-12-02 01:30,2,104.8,104.8,104.8,104.8,116
20030301|2002-12-02 02:00,2,104.77,104.78,104.77,104.78,965
20030301|2002-12-02 02:30,2,104.78,104.78,104.77,104.77,1394
20030301|2002-12-02 03:00,2,104.78,104.78,104.77,104.78,414
20030301|2002-12-02 03:30,2,104.78,104.78,104.77,104.77,8752
20030301|2002-12-02 04:00,2,104.77,104.77,104.76,104.77,746
20030301|2002-12-02 04:30,2,104.76,104.77,104.75,104.77,911
20030301|2002-12-02 05:00,2,104.76,104.76,104.75,104.75,646
20030301|2002-12-02 05:30,2,104.75,104.75,104.75,104.75,1125
20030301|2002-12-02 06:00,2,104.75,104.75,104.72,104.72,547
20030301|2002-12-02 06:30,2,104.72,104.73,104.71,104.73,415
20030301|2002-12-02 07:00,2,104.72,104.73,104.72,104.73,887
20030301|2002-12-02 07:30,2,104.73,104.74,104.73,104.74,545
20030301|2002-12-02 08:00,2,104.74,104.74,104.74,104.74,419
20030301|2002-12-02 08:30,2,104.74,104.74,104.73,104.74,8758
20030301|2002-12-02 09:00,2,104.75,104.79,104.75,104.79,6194
20030301|2002-12-02 09:30,2,104.79,104.81,104.79,104.8,4925
20030301|2002-12-02 10:00,2,104.81,104.81,104.79,104.81,384
20030301|2002-12-02 10:30,2,104.8,104.82,104.8,104.82,507
20030301|2002-12-02 11:00,2,104.82,104.82,104.81,104.81,139
20030301|2002-12-02 11:30,2,104.82,104.82,104.78,104.79,512
20030301|2002-12-03 01:00,3,104.79,104.79,104.78,104.78,1502
20030301|2002-12-03 01:30,3,104.79,104.81,104.79,104.81,9758
20030301|2002-12-03 02:00,3,104.81,104.83,104.8,104.83,5986
20030301|2002-12-03 02:30,3,104.82,104.84,104.82,104.82,6033
20030301|2002-12-03 03:00,3,104.83,104.84,104.82,104.82,14870
20030301|2002-12-03 03:30,3,104.81,104.83,104.8,104.8,4290
20030301|2002-12-03 04:00,3,104.8,104.81,104.8,104.81,2720
20030301|2002-12-03 04:30,3,104.81,104.81,104.81,104.81,702
20030301|2002-12-03 05:00,3,104.8,104.84,104.8,104.83,6587
20030301|2002-12-03 05:30,3,104.84,104.84,104.83,104.83,4881
20030301|2002-12-03 06:00,3,104.84,104.88,104.84,104.86,11472
20030301|2002-12-03 06:30,3,104.86,104.87,104.85,104.86,3742
20030301|2002-12-03 07:00,3,104.86,104.86,104.85,104.85,566
20030301|2002-12-03 07:30,3,104.86,104.87,104.85,104.87,6634
20030301|2002-12-03 08:00,3,104.88,104.89,104.87,104.88,11645
20030301|2002-12-03 08:30,3,104.89,104.9,104.88,104.89,7525
20030301|2002-12-03 09:00,3,104.89,104.89,104.87,104.87,8697
20030301|2002-12-03 09:30,3,104.87,104.89,104.87,104.87,5226
20030301|2002-12-03 10:00,3,104.87,104.87,104.85,104.86,973
20030301|2002-12-03 10:30,3,104.86,104.87,104.85,104.87,1033
20030301|2002-12-03 11:00,3,104.86,104.87,104.86,104.87,180
20030301|2002-12-03 11:30,3,104.87,104.87,104.85,104.85,3715
20030301|2002-12-04 01:00,4,104.89,104.92,104.89,104.91,16057
20030301|2002-12-04 01:30,4,104.91,104.91,104.88,104.89,2694
20030301|2002-12-04 02:00,4,104.88,104.88,104.85,104.85,7692
20030301|2002-12-04 02:30,4,104.86,104.88,104.83,104.85,6516
20030301|2002-12-04 03:00,4,104.84,104.86,104.84,104.86,6167
20030301|2002-12-04 03:30,4,104.86,104.86,104.83,104.83,5953
20030301|2002-12-04 04:00,4,104.84,104.84,104.83,104.83,4734
20030301|2002-12-04 04:30,4,104.83,104.84,104.83,104.84,6533
20030301|2002-12-04 05:00,4,104.84,104.85,104.84,104.85,6338
20030301|2002-12-04 05:30,4,104.85,104.86,104.85,104.85,1417
20030301|2002-12-04 06:00,4,104.85,104.86,104.85,104.86,1650
20030301|2002-12-04 06:30,4,104.85,104.86,104.84,104.84,3008
20030301|2002-12-04 07:00,4,104.84,104.84,104.83,104.83,1173
20030301|2002-12-04 07:30,4,104.83,104.85,104.82,104.85,6979
20030301|2002-12-04 08:00,4,104.84,104.84,104.83,104.84,16074
20030301|2002-12-04 08:30,4,104.84,104.85,104.81,104.81,8812
20030301|2002-12-04 09:00,4,104.81,104.82,104.81,104.82,18111
20030301|2002-12-04 09:30,4,104.8,104.83,104.8,104.82,23630
20030301|2002-12-04 10:00,4,104.83,104.84,104.82,104.83,11302
20030301|2002-12-04 10:30,4,104.83,104.83,104.81,104.81,3404
20030301|2002-12-04 11:00,4,104.81,104.81,104.8,104.81,24268
20030301|2002-12-04 11:30,4,104.81,104.82,104.8,104.81,7732
20030301|2002-12-05 01:00,5,104.83,104.83,104.82,104.82,4661
20030301|2002-12-05 01:30,5,104.82,104.83,104.81,104.82,11336
20030301|2002-12-05 02:00,5,104.81,104.85,104.81,104.85,16910
20030301|2002-12-05 02:30,5,104.85,104.85,104.84,104.84,5281
20030301|2002-12-05 03:00,5,104.84,104.88,104.83,104.88,15222
20030301|2002-12-05 03:30,5,104.87,104.88,104.86,104.87,14602
20030301|2002-12-05 04:00,5,104.87,104.88,104.84,104.85,33571
20030301|2002-12-05 04:30,5,104.85,104.87,104.85,104.86,23222
20030301|2002-12-05 05:00,5,104.85,104.87,104.84,104.86,11225
20030301|2002-12-05 05:30,5,104.87,104.87,104.86,104.86,20785
20030301|2002-12-05 06:00,5,104.87,104.88,104.85,104.87,16263
20030301|2002-12-05 06:30,5,104.86,104.93,104.81,104.81,78046
20030301|2002-12-05 07:00,5,104.81,104.82,104.73,104.74,63218
20030301|2002-12-05 07:30,5,104.74,104.79,104.7,104.78,91803
20030301|2002-12-05 08:00,5,104.78,104.8,104.77,104.78,28321
20030301|2002-12-05 08:30,5,104.79,104.83,104.79,104.83,37470
20030301|2002-12-05 09:00,5,104.82,104.87,104.82,104.85,41538
20030301|2002-12-05 09:30,5,104.86,104.87,104.85,104.86,17514
20030301|2002-12-05 10:00,5,104.86,104.9,104.86,104.88,30397
20030301|2002-12-05 10:30,5,104.88,104.89,104.88,104.89,16948
20030301|2002-12-05 11:00,5,104.89,104.9,104.88,104.89,6557
20030301|2002-12-05 11:30,5,104.89,104.9,104.89,104.89,6378
20030301|2002-12-06 01:00,6,104.92,104.92,104.87,104.88,11074
20030301|2002-12-06 01:30,6,104.88,104.89,104.86,104.87,15149
20030301|2002-12-06 02:00,6,104.87,104.9,104.86,104.88,9900
20030301|2002-12-06 02:30,6,104.88,104.92,104.88,104.91,16512
20030301|2002-12-06 03:00,6,104.91,104.92,104.9,104.91,13839
20030301|2002-12-06 03:30,6,104.91,104.91,104.89,104.9,8331
20030301|2002-12-06 04:00,6,104.89,104.9,104.88,104.88,12785
20030301|2002-12-06 04:30,6,104.88,104.9,104.88,104.89,11708
20030301|2002-12-06 05:00,6,104.89,104.92,104.89,104.91,12099
20030301|2002-12-06 05:30,6,104.91,104.91,104.9,104.9,5449
20030301|2002-12-06 06:00,6,104.9,104.91,104.89,104.9,1926
20030301|2002-12-06 06:30,6,104.91,104.91,104.9,104.9,2847
20030301|2002-12-06 07:00,6,104.9,104.94,104.89,104.94,13455
20030301|2002-12-06 07:30,6,104.94,105,104.94,104.99,86941
20030301|2002-12-06 08:00,6,104.99,105.01,104.98,104.99,42984
20030301|2002-12-06 08:30,6,104.99,105,104.98,104.98,15281
20030301|2002-12-06 09:00,6,104.97,104.99,104.95,104.98,33064
20030301|2002-12-06 09:30,6,104.98,104.99,104.96,104.98,15115
20030301|2002-12-06 10:00,6,104.97,105,104.97,105,14616
20030301|2002-12-06 10:30,6,104.99,105.01,104.98,105,10111
20030301|2002-12-06 11:00,6,105,105.02,104.99,105,7835
20030301|2002-12-06 11:30,6,105,105.02,105,105.02,5335
20030301|2002-12-09 01:00,9,105.06,105.06,105.02,105.04,14538
20030301|2002-12-09 01:30,9,105.04,105.05,105.03,105.04,11408
20030301|2002-12-09 02:00,9,105.04,105.04,105.01,105.02,17944
20030301|2002-12-09 02:30,9,105.03,105.04,105.02,105.03,10732
20030301|2002-12-09 03:00,9,105.03,105.04,105.02,105.04,12548
20030301|2002-12-09 03:30,9,105.03,105.04,105.02,105.03,7588
20030301|2002-12-09 04:00,9,105.03,105.03,105.02,105.02,7937
20030301|2002-12-09 04:30,9,105.03,105.03,105.02,105.02,14499
20030301|2002-12-09 05:00,9,105.03,105.05,105.02,105.05,16872
20030301|2002-12-09 05:30,9,105.04,105.06,105.04,105.04,10634
20030301|2002-12-09 06:00,9,105.05,105.07,105.04,105.07,8907
20030301|2002-12-09 06:30,9,105.06,105.08,105.06,105.07,16761
20030301|2002-12-09 07:00,9,105.07,105.08,105.06,105.06,5491
20030301|2002-12-09 07:30,9,105.07,105.08,105.06,105.07,7763
20030301|2002-12-09 08:00,9,105.08,105.09,105.07,105.08,14910
20030301|2002-12-09 08:30,9,105.07,105.09,105.05,105.07,29856
20030301|2002-12-09 09:00,9,105.06,105.09,105.06,105.08,12070
20030301|2002-12-09 09:30,9,105.08,105.1,105.07,105.09,17596
20030301|2002-12-09 10:00,9,105.09,105.1,105.08,105.09,8683
20030301|2002-12-09 10:30,9,105.09,105.12,105.09,105.11,18481
20030301|2002-12-09 11:00,9,105.11,105.13,105.1,105.12,5102
20030301|2002-12-09 11:30,9,105.13,105.14,105.1,105.1,8241
20030301|2002-12-10 01:00,10,105.14,105.14,105.11,105.13,19291
20030301|2002-12-10 01:30,10,105.13,105.16,105.13,105.15,23360
20030301|2002-12-10 02:00,10,105.15,105.18,105.14,105.14,24549
20030301|2002-12-10 02:30,10,105.15,105.16,105.13,105.15,30073
20030301|2002-12-10 03:00,10,105.15,105.16,105.13,105.14,8317
20030301|2002-12-10 03:30,10,105.14,105.15,105.11,105.12,22267
20030301|2002-12-10 04:00,10,105.12,105.15,105.12,105.14,17085
20030301|2002-12-10 04:30,10,105.14,105.14,105.13,105.13,13985
20030301|2002-12-10 05:00,10,105.14,105.15,105.11,105.14,17174
20030301|2002-12-10 05:30,10,105.14,105.15,105.13,105.14,5519
20030301|2002-12-10 06:00,10,105.14,105.14,105.13,105.14,5804
20030301|2002-12-10 06:30,10,105.14,105.15,105.13,105.13,8770
20030301|2002-12-10 07:00,10,105.14,105.14,105.11,105.13,23766
20030301|2002-12-10 07:30,10,105.13,105.14,105.12,105.13,17769
20030301|2002-12-10 08:00,10,105.13,105.15,105.11,105.14,20232
20030301|2002-12-10 08:30,10,105.14,105.15,105.13,105.14,8780
20030301|2002-12-10 09:00,10,105.14,105.16,105.13,105.16,14357
20030301|2002-12-10 09:30,10,105.16,105.16,105.15,105.15,16410
20030301|2002-12-10 10:00,10,105.15,105.15,105.13,105.13,9339
20030301|2002-12-10 10:30,10,105.13,105.14,105.12,105.13,9100
20030301|2002-12-10 11:00,10,105.13,105.14,105.13,105.13,1715
20030301|2002-12-10 11:30,10,105.13,105.14,105.13,105.13,2042
20030301|2002-12-11 01:00,11,105.14,105.14,105.12,105.12,10815
20030301|2002-12-11 01:30,11,105.12,105.12,105.1,105.12,14506
20030301|2002-12-11 02:00,11,105.11,105.12,105.1,105.12,11869
20030301|2002-12-11 02:30,11,105.11,105.11,105.08,105.08,25180
20030301|2002-12-11 03:00,11,105.09,105.11,105.08,105.11,18061
20030301|2002-12-11 03:30,11,105.11,105.11,105.09,105.09,27620
20030301|2002-12-11 04:00,11,105.09,105.12,105.08,105.11,33371
20030301|2002-12-11 04:30,11,105.11,105.12,105.11,105.11,11298
20030301|2002-12-11 05:00,11,105.12,105.12,105.1,105.11,8516
20030301|2002-12-11 05:30,11,105.12,105.12,105.1,105.11,3883
20030301|2002-12-11 06:00,11,105.11,105.11,105.1,105.1,3706
20030301|2002-12-11 06:30,11,105.1,105.11,105.1,105.11,4888
20030301|2002-12-11 07:00,11,105.11,105.12,105.1,105.12,10201
20030301|2002-12-11 07:30,11,105.12,105.14,105.11,105.13,11340
20030301|2002-12-11 08:00,11,105.13,105.17,105.13,105.17,26476
20030301|2002-12-11 08:30,11,105.16,105.18,105.16,105.18,31384
20030301|2002-12-11 09:00,11,105.18,105.19,105.16,105.18,22500
20030301|2002-12-11 09:30,11,105.17,105.19,105.16,105.18,17927
20030301|2002-12-11 10:00,11,105.19,105.21,105.17,105.2,16535
20030301|2002-12-11 10:30,11,105.2,105.2,105.18,105.19,6689
20030301|2002-12-11 11:00,11,105.19,105.21,105.19,105.2,8054
20030301|2002-12-11 11:30,11,105.21,105.21,105.19,105.19,7328
20030301|2002-12-12 01:00,12,105.19,105.2,105.18,105.18,6050
20030301|2002-12-12 01:30,12,105.18,105.23,105.18,105.21,16395
20030301|2002-12-12 02:00,12,105.22,105.24,105.22,105.23,15725
20030301|2002-12-12 02:30,12,105.22,105.25,105.22,105.25,13355
20030301|2002-12-12 03:00,12,105.24,105.24,105.22,105.23,20939
20030301|2002-12-12 03:30,12,105.23,105.24,105.22,105.23,10904
20030301|2002-12-12 04:00,12,105.23,105.24,105.22,105.24,10872
20030301|2002-12-12 04:30,12,105.24,105.25,105.23,105.24,11847
20030301|2002-12-12 05:00,12,105.24,105.25,105.23,105.23,7635
20030301|2002-12-12 05:30,12,105.23,105.24,105.22,105.22,6960
20030301|2002-12-12 06:00,12,105.23,105.24,105.22,105.23,4244
20030301|2002-12-12 06:30,12,105.23,105.24,105.22,105.23,7467
20030301|2002-12-12 07:00,12,105.23,105.25,105.21,105.24,9832
20030301|2002-12-12 07:30,12,105.23,105.23,105.19,105.21,32542
20030301|2002-12-12 08:00,12,105.2,105.21,105.18,105.2,14965
20030301|2002-12-12 08:30,12,105.2,105.23,105.2,105.23,19099
20030301|2002-12-12 09:00,12,105.23,105.24,105.22,105.23,13034
20030301|2002-12-12 09:30,12,105.23,105.24,105.22,105.23,6051
20030301|2002-12-12 10:00,12,105.23,105.26,105.23,105.26,9482
20030301|2002-12-12 10:30,12,105.26,105.32,105.25,105.31,22872
20030301|2002-12-12 11:00,12,105.31,105.33,105.29,105.32,18381
20030301|2002-12-12 11:30,12,105.31,105.32,105.28,105.29,12748
20030301|2002-12-13 01:00,13,105.31,105.31,105.27,105.29,5429
20030301|2002-12-13 01:30,13,105.29,105.31,105.28,105.29,8277
20030301|2002-12-13 02:00,13,105.3,105.32,105.29,105.31,20552
20030301|2002-12-13 02:30,13,105.31,105.33,105.31,105.31,16459
20030301|2002-12-13 03:00,13,105.32,105.33,105.31,105.32,17121
20030301|2002-12-13 03:30,13,105.32,105.33,105.3,105.31,15252
20030301|2002-12-13 04:00,13,105.32,105.33,105.31,105.31,10952
20030301|2002-12-13 04:30,13,105.32,105.32,105.29,105.31,18066
20030301|2002-12-13 05:00,13,105.3,105.31,105.29,105.31,9022
20030301|2002-12-13 05:30,13,105.3,105.32,105.3,105.31,7178
20030301|2002-12-13 06:00,13,105.3,105.31,105.29,105.3,5370
20030301|2002-12-13 06:30,13,105.3,105.31,105.29,105.29,3902
20030301|2002-12-13 07:00,13,105.29,105.32,105.29,105.32,12097
20030301|2002-12-13 07:30,13,105.31,105.31,105.27,105.29,23216
20030301|2002-12-13 08:00,13,105.28,105.28,105.26,105.28,28948
20030301|2002-12-13 08:30,13,105.28,105.29,105.26,105.29,24998
20030301|2002-12-13 09:00,13,105.29,105.31,105.28,105.3,13273
20030301|2002-12-13 09:30,13,105.29,105.3,105.28,105.29,10132
20030301|2002-12-13 10:00,13,105.3,105.3,105.28,105.28,4649
20030301|2002-12-13 10:30,13,105.28,105.29,105.25,105.27,10731
20030301|2002-12-13 11:00,13,105.26,105.28,105.26,105.27,3463
20030301|2002-12-13 11:30,13,105.27,105.29,105.27,105.27,2999
20030301|2002-12-16 01:00,16,105.36,105.36,105.3,105.31,10068
20030301|2002-12-16 01:30,16,105.3,105.32,105.3,105.32,6656
20030301|2002-12-16 02:00,16,105.33,105.34,105.32,105.34,5102
20030301|2002-12-16 02:30,16,105.33,105.33,105.3,105.3,8187
20030301|2002-12-16 03:00,16,105.3,105.32,105.3,105.32,7388
20030301|2002-12-16 03:30,16,105.32,105.33,105.3,105.32,16550
20030301|2002-12-16 04:00,16,105.32,105.33,105.31,105.32,7360
20030301|2002-12-16 04:30,16,105.32,105.33,105.31,105.33,9224
20030301|2002-12-16 05:00,16,105.32,105.34,105.32,105.33,6108
20030301|2002-12-16 05:30,16,105.33,105.33,105.31,105.31,6239
20030301|2002-12-16 06:00,16,105.31,105.32,105.31,105.32,703
20030301|2002-12-16 06:30,16,105.31,105.32,105.3,105.3,5314
20030301|2002-12-16 07:00,16,105.3,105.31,105.29,105.3,5882
20030301|2002-12-16 07:30,16,105.31,105.32,105.3,105.32,4733
20030301|2002-12-16 08:00,16,105.33,105.34,105.32,105.33,7237
20030301|2002-12-16 08:30,16,105.33,105.33,105.3,105.31,9383
20030301|2002-12-16 09:00,16,105.31,105.31,105.29,105.31,12542
20030301|2002-12-16 09:30,16,105.31,105.31,105.28,105.28,10357
20030301|2002-12-16 10:00,16,105.28,105.29,105.27,105.28,10223
20030301|2002-12-16 10:30,16,105.28,105.29,105.26,105.26,5604
20030301|2002-12-16 11:00,16,105.26,105.27,105.25,105.26,4210
20030301|2002-12-16 11:30,16,105.28,105.28,105.25,105.25,5086
20030301|2002-12-17 01:00,17,105.26,105.28,105.24,105.25,15406
20030301|2002-12-17 01:30,17,105.26,105.3,105.25,105.3,15992
20030301|2002-12-17 02:00,17,105.3,105.34,105.28,105.32,22975
20030301|2002-12-17 02:30,17,105.33,105.34,105.32,105.33,14447
20030301|2002-12-17 03:00,17,105.33,105.36,105.33,105.35,22014
20030301|2002-12-17 03:30,17,105.35,105.39,105.34,105.37,49812
20030301|2002-12-17 04:00,17,105.38,105.39,105.37,105.37,30401
20030301|2002-12-17 04:30,17,105.37,105.37,105.35,105.36,11236
20030301|2002-12-17 05:00,17,105.36,105.36,105.35,105.35,8227
20030301|2002-12-17 05:30,17,105.35,105.35,105.34,105.35,4502
20030301|2002-12-17 06:00,17,105.35,105.35,105.33,105.33,5624
20030301|2002-12-17 06:30,17,105.34,105.34,105.33,105.34,3894
20030301|2002-12-17 07:00,17,105.33,105.34,105.31,105.33,8940
20030301|2002-12-17 07:30,17,105.33,105.35,105.32,105.35,14643
20030301|2002-12-17 08:00,17,105.35,105.38,105.35,105.36,20801
20030301|2002-12-17 08:30,17,105.37,105.37,105.34,105.35,16999
20030301|2002-12-17 09:00,17,105.36,105.37,105.35,105.36,13678
20030301|2002-12-17 09:30,17,105.37,105.38,105.36,105.37,7258
20030301|2002-12-17 10:00,17,105.37,105.38,105.36,105.36,5228
20030301|2002-12-17 10:30,17,105.36,105.36,105.33,105.34,10932
20030301|2002-12-17 11:00,17,105.35,105.37,105.34,105.36,1272
20030301|2002-12-17 11:30,17,105.36,105.37,105.36,105.37,5370
20030301|2002-12-18 01:00,18,105.39,105.43,105.38,105.42,10581
20030301|2002-12-18 01:30,18,105.42,105.44,105.41,105.43,12837
20030301|2002-12-18 02:00,18,105.42,105.45,105.42,105.44,19610
20030301|2002-12-18 02:30,18,105.45,105.47,105.44,105.44,28111
20030301|2002-12-18 03:00,18,105.43,105.47,105.43,105.45,15319
20030301|2002-12-18 03:30,18,105.45,105.46,105.43,105.43,15242
20030301|2002-12-18 04:00,18,105.43,105.44,105.41,105.42,9102
20030301|2002-12-18 04:30,18,105.43,105.43,105.41,105.42,8896
20030301|2002-12-18 05:00,18,105.42,105.43,105.41,105.42,5627
20030301|2002-12-18 05:30,18,105.42,105.43,105.41,105.42,6246
20030301|2002-12-18 06:00,18,105.42,105.43,105.42,105.43,4530
20030301|2002-12-18 06:30,18,105.43,105.43,105.42,105.43,1176
20030301|2002-12-18 07:00,18,105.43,105.43,105.42,105.43,3242
20030301|2002-12-18 07:30,18,105.43,105.45,105.43,105.44,8056
20030301|2002-12-18 08:00,18,105.44,105.48,105.44,105.48,9612
20030301|2002-12-18 08:30,18,105.48,105.49,105.46,105.47,20923
20030301|2002-12-18 09:00,18,105.48,105.5,105.47,105.47,20093
20030301|2002-12-18 09:30,18,105.48,105.49,105.46,105.48,12653
20030301|2002-12-18 10:00,18,105.48,105.49,105.47,105.47,10390
20030301|2002-12-18 10:30,18,105.47,105.49,105.47,105.49,4959
20030301|2002-12-18 11:00,18,105.49,105.5,105.48,105.48,5833
20030301|2002-12-18 11:30,18,105.49,105.49,105.47,105.48,5055
20030301|2002-12-19 01:00,19,105.47,105.49,105.44,105.45,7594
20030301|2002-12-19 01:30,19,105.44,105.45,105.42,105.45,7815
20030301|2002-12-19 02:00,19,105.44,105.45,105.42,105.43,10238
20030301|2002-12-19 02:30,19,105.43,105.45,105.43,105.45,6585
20030301|2002-12-19 03:00,19,105.44,105.48,105.44,105.47,14665
20030301|2002-12-19 03:30,19,105.47,105.48,105.45,105.46,14166
20030301|2002-12-19 04:00,19,105.46,105.49,105.46,105.48,10626
20030301|2002-12-19 04:30,19,105.48,105.51,105.48,105.49,18587
20030301|2002-12-19 05:00,19,105.49,105.52,105.49,105.51,17118
20030301|2002-12-19 05:30,19,105.52,105.52,105.5,105.5,9639
20030301|2002-12-19 06:00,19,105.5,105.52,105.5,105.5,9558
20030301|2002-12-19 06:30,19,105.51,105.51,105.49,105.5,4781
20030301|2002-12-19 07:00,19,105.5,105.52,105.5,105.51,16233
20030301|2002-12-19 07:30,19,105.52,105.52,105.49,105.49,16878
20030301|2002-12-19 08:00,19,105.49,105.49,105.47,105.48,10184
20030301|2002-12-19 08:30,19,105.49,105.49,105.44,105.46,17453
20030301|2002-12-19 09:00,19,105.45,105.47,105.44,105.47,13126
20030301|2002-12-19 09:30,19,105.47,105.5,105.46,105.49,5866
20030301|2002-12-19 10:00,19,105.49,105.49,105.44,105.45,10004
20030301|2002-12-19 10:30,19,105.45,105.46,105.43,105.44,8057
20030301|2002-12-19 11:00,19,105.45,105.46,105.45,105.46,2820
20030301|2002-12-19 11:30,19,105.46,105.49,105.44,105.48,3948
20030301|2002-12-20 01:00,20,105.5,105.51,105.48,105.48,4654
20030301|2002-12-20 01:30,20,105.48,105.49,105.47,105.49,3729
20030301|2002-12-20 02:00,20,105.49,105.5,105.47,105.5,4043
20030301|2002-12-20 02:30,20,105.49,105.49,105.47,105.48,4521
20030301|2002-12-20 03:00,20,105.48,105.49,105.48,105.48,4137
20030301|2002-12-20 03:30,20,105.48,105.49,105.47,105.47,5470
20030301|2002-12-20 04:00,20,105.47,105.48,105.46,105.47,5529
20030301|2002-12-20 04:30,20,105.47,105.48,105.47,105.47,8307
20030301|2002-12-20 05:00,20,105.48,105.48,105.47,105.48,7648
20030301|2002-12-20 05:30,20,105.48,105.48,105.47,105.48,2569
20030301|2002-12-20 06:00,20,105.47,105.48,105.46,105.47,8794
20030301|2002-12-20 06:30,20,105.47,105.48,105.46,105.46,4250
20030301|2002-12-20 07:00,20,105.46,105.47,105.46,105.46,3478
20030301|2002-12-20 07:30,20,105.46,105.47,105.46,105.46,4977
20030301|2002-12-20 08:00,20,105.47,105.47,105.46,105.46,4812
20030301|2002-12-20 08:30,20,105.46,105.47,105.45,105.46,3521
20030301|2002-12-20 09:00,20,105.45,105.46,105.43,105.45,12667
20030301|2002-12-20 09:30,20,105.45,105.46,105.43,105.45,12280
20030301|2002-12-20 10:00,20,105.44,105.46,105.44,105.45,5406
20030301|2002-12-20 10:30,20,105.45,105.46,105.45,105.46,2301
20030301|2002-12-20 11:00,20,105.46,105.46,105.44,105.44,1749
20030301|2002-12-20 11:30,20,105.44,105.44,105.42,105.44,1635
20030301|2002-12-23 01:00,23,105.48,105.48,105.46,105.47,1689
20030301|2002-12-23 01:30,23,105.48,105.5,105.48,105.48,6843
20030301|2002-12-23 02:00,23,105.49,105.49,105.48,105.49,2410
20030301|2002-12-23 02:30,23,105.49,105.51,105.49,105.5,2913
20030301|2002-12-23 03:00,23,105.5,105.51,105.49,105.49,3988
20030301|2002-12-23 03:30,23,105.49,105.5,105.49,105.5,3313
20030301|2002-12-23 04:00,23,105.5,105.5,105.48,105.48,5596
20030301|2002-12-23 04:30,23,105.49,105.49,105.47,105.48,3534
20030301|2002-12-23 05:00,23,105.48,105.49,105.48,105.48,4840
20030301|2002-12-23 05:30,23,105.47,105.49,105.47,105.48,1450
20030301|2002-12-23 06:00,23,105.48,105.49,105.48,105.48,1004
20030301|2002-12-23 06:30,23,105.48,105.48,105.47,105.48,1781
20030301|2002-12-23 07:00,23,105.49,105.49,105.48,105.49,1159
20030301|2002-12-23 07:30,23,105.48,105.49,105.48,105.48,1093
20030301|2002-12-23 08:00,23,105.47,105.49,105.47,105.47,3654
20030301|2002-12-23 08:30,23,105.46,105.49,105.46,105.49,4840
20030301|2002-12-23 09:00,23,105.49,105.49,105.47,105.47,2410
20030301|2002-12-23 09:30,23,105.48,105.49,105.47,105.49,2058
20030301|2002-12-23 10:00,23,105.48,105.5,105.47,105.47,3727
20030301|2002-12-23 10:30,23,105.47,105.47,105.45,105.46,2514
20030301|2002-12-23 11:00,23,105.46,105.47,105.46,105.46,680
20030301|2002-12-23 11:30,23,105.46,105.47,105.45,105.45,1981
20030301|2002-12-27 01:00,27,105.54,105.59,105.54,105.56,3916
20030301|2002-12-27 01:30,27,105.56,105.58,105.54,105.57,4033
20030301|2002-12-27 02:00,27,105.57,105.59,105.56,105.58,4112
20030301|2002-12-27 02:30,27,105.57,105.58,105.57,105.58,2567
20030301|2002-12-27 03:00,27,105.58,105.58,105.56,105.57,3744
20030301|2002-12-27 03:30,27,105.56,105.57,105.55,105.57,3704
20030301|2002-12-27 04:00,27,105.56,105.57,105.56,105.56,2350
20030301|2002-12-27 04:30,27,105.56,105.56,105.56,105.56,847
20030301|2002-12-27 05:00,27,105.56,105.58,105.55,105.58,2257
20030301|2002-12-27 05:30,27,105.58,105.61,105.58,105.59,8090
20030301|2002-12-27 06:00,27,105.59,105.62,105.59,105.62,3865
20030301|2002-12-27 06:30,27,105.61,105.62,105.61,105.61,1483
20030301|2002-12-27 07:00,27,105.61,105.64,105.61,105.64,3212
20030301|2002-12-27 07:30,27,105.63,105.64,105.63,105.64,5376
20030301|2002-12-27 08:00,27,105.64,105.65,105.63,105.63,6062
20030301|2002-12-27 08:30,27,105.63,105.63,105.62,105.63,1657
20030301|2002-12-27 09:00,27,105.62,105.65,105.62,105.64,1867
20030301|2002-12-27 09:30,27,105.64,105.64,105.63,105.63,7120
20030301|2002-12-27 10:00,27,105.63,105.64,105.62,105.63,3274
20030301|2002-12-27 10:30,27,105.64,105.65,105.63,105.64,2231
20030301|2002-12-27 11:00,27,105.64,105.65,105.64,105.64,2112
20030301|2002-12-27 11:30,27,105.65,105.66,105.64,105.65,907
20030301|2002-12-30 01:00,30,105.64,105.68,105.63,105.66,4499
20030301|2002-12-30 01:30,30,105.66,105.66,105.61,105.62,5293
20030301|2002-12-30 02:00,30,105.62,105.63,105.61,105.61,4084
20030301|2002-12-30 02:30,30,105.61,105.62,105.6,105.61,3794
20030301|2002-12-30 03:00,30,105.62,105.62,105.6,105.61,1454
20030301|2002-12-30 03:30,30,105.6,105.61,105.57,105.58,5259
20030301|2002-12-30 04:00,30,105.57,105.59,105.56,105.59,5761
20030301|2002-12-30 04:30,30,105.59,105.6,105.58,105.6,5946
20030301|2002-12-30 05:00,30,105.6,105.61,105.59,105.6,2612
20030301|2002-12-30 05:30,30,105.6,105.61,105.59,105.59,1559
20030301|2002-12-30 06:00,30,105.59,105.6,105.59,105.59,1325
20030301|2002-12-30 06:30,30,105.6,105.61,105.59,105.6,2357
20030301|2002-12-30 07:00,30,105.6,105.61,105.59,105.6,2832
20030301|2002-12-30 07:30,30,105.61,105.61,105.6,105.6,3436
20030301|2002-12-30 08:00,30,105.6,105.61,105.59,105.6,2276
20030301|2002-12-30 08:30,30,105.6,105.63,105.6,105.62,4370
20030301|2002-12-30 09:00,30,105.62,105.62,105.6,105.61,2613
20030301|2002-12-30 09:30,30,105.6,105.65,105.6,105.64,5207
20030301|2003-01-02 01:00,2,105.72,105.72,105.65,105.68,12507
20030301|2003-01-02 01:30,2,105.68,105.68,105.6,105.61,18580
20030301|2003-01-02 02:00,2,105.61,105.64,105.61,105.62,9108
20030301|2003-01-02 02:30,2,105.62,105.62,105.59,105.61,15269
20030301|2003-01-02 03:00,2,105.62,105.63,105.61,105.61,7416
20030301|2003-01-02 03:30,2,105.62,105.62,105.57,105.57,21742
20030301|2003-01-02 04:00,2,105.57,105.6,105.57,105.58,16627
20030301|2003-01-02 04:30,2,105.59,105.62,105.58,105.62,13418
20030301|2003-01-02 05:00,2,105.62,105.62,105.6,105.61,13200
20030301|2003-01-02 05:30,2,105.6,105.62,105.6,105.61,13509
20030301|2003-01-02 06:00,2,105.61,105.62,105.59,105.62,9958
20030301|2003-01-02 06:30,2,105.62,105.62,105.6,105.61,9035
20030301|2003-01-02 07:00,2,105.61,105.61,105.57,105.61,15615
20030301|2003-01-02 07:30,2,105.6,105.61,105.58,105.6,25937
20030301|2003-01-02 08:00,2,105.6,105.61,105.59,105.6,10888
20030301|2003-01-02 08:30,2,105.6,105.62,105.58,105.58,15252
20030301|2003-01-02 09:00,2,105.58,105.58,105.48,105.49,63839
20030301|2003-01-02 09:30,2,105.49,105.5,105.44,105.46,40373
20030301|2003-01-02 10:00,2,105.45,105.5,105.45,105.47,17396
20030301|2003-01-02 10:30,2,105.47,105.47,105.45,105.45,5098
20030301|2003-01-02 11:00,2,105.45,105.45,105.42,105.43,7692
20030301|2003-01-02 11:30,2,105.45,105.45,105.41,105.43,11948
20030301|2003-01-03 01:00,3,105.45,105.47,105.43,105.46,26518
20030301|2003-01-03 01:30,3,105.46,105.47,105.45,105.46,13140
20030301|2003-01-03 02:00,3,105.46,105.49,105.44,105.45,32271
20030301|2003-01-03 02:30,3,105.45,105.47,105.44,105.45,19841
20030301|2003-01-03 03:00,3,105.46,105.46,105.43,105.44,13065
20030301|2003-01-03 03:30,3,105.45,105.46,105.44,105.46,16622
20030301|2003-01-03 04:00,3,105.45,105.46,105.45,105.45,7251
20030301|2003-01-03 04:30,3,105.45,105.47,105.44,105.46,10082
20030301|2003-01-03 05:00,3,105.46,105.46,105.42,105.44,15683
20030301|2003-01-03 05:30,3,105.43,105.44,105.41,105.41,10577
20030301|2003-01-03 06:00,3,105.41,105.42,105.39,105.41,21742
20030301|2003-01-03 06:30,3,105.41,105.42,105.39,105.4,14037
20030301|2003-01-03 07:00,3,105.4,105.42,105.38,105.41,18325
20030301|2003-01-03 07:30,3,105.41,105.44,105.41,105.43,14189
20030301|2003-01-03 08:00,3,105.43,105.43,105.41,105.42,16715
20030301|2003-01-03 08:30,3,105.42,105.45,105.41,105.43,17630
20030301|2003-01-03 09:00,3,105.42,105.47,105.41,105.46,23355
20030301|2003-01-03 09:30,3,105.46,105.49,105.45,105.47,24279
20030301|2003-01-03 10:00,3,105.47,105.49,105.47,105.48,16999
20030301|2003-01-03 10:30,3,105.47,105.5,105.46,105.49,10929
20030301|2003-01-03 11:00,3,105.5,105.54,105.49,105.52,20431
20030301|2003-01-03 11:30,3,105.52,105.56,105.51,105.53,10264
20030301|2003-01-06 01:00,6,105.51,105.52,105.45,105.46,23058
20030301|2003-01-06 01:30,6,105.46,105.49,105.45,105.47,9240
20030301|2003-01-06 02:00,6,105.47,105.54,105.46,105.53,27942
20030301|2003-01-06 02:30,6,105.54,105.55,105.52,105.53,20730
20030301|2003-01-06 03:00,6,105.53,105.53,105.5,105.51,21637
20030301|2003-01-06 03:30,6,105.5,105.53,105.5,105.52,12407
20030301|2003-01-06 04:00,6,105.52,105.52,105.51,105.51,658
20030301|2003-01-06 04:30,6,105.51,105.54,105.51,105.54,15789
20030301|2003-01-06 05:00,6,105.54,105.58,105.54,105.56,12094
20030301|2003-01-06 05:30,6,105.57,105.6,105.57,105.59,21498
20030301|2003-01-06 06:00,6,105.59,105.63,105.58,105.62,21973
20030301|2003-01-06 06:30,6,105.63,105.63,105.59,105.6,18625
20030301|2003-01-06 07:00,6,105.6,105.61,105.59,105.6,8959
20030301|2003-01-06 07:30,6,105.6,105.6,105.56,105.6,21846
20030301|2003-01-06 08:00,6,105.59,105.61,105.58,105.61,12436
20030301|2003-01-06 08:30,6,105.6,105.64,105.58,105.61,27271
20030301|2003-01-06 09:00,6,105.61,105.62,105.58,105.59,35579
20030301|2003-01-06 09:30,6,105.59,105.62,105.58,105.61,28037
20030301|2003-01-06 10:00,6,105.61,105.62,105.58,105.59,22656
20030301|2003-01-06 10:30,6,105.59,105.62,105.58,105.6,9441
20030301|2003-01-06 11:00,6,105.59,105.61,105.57,105.6,5934
20030301|2003-01-06 11:30,6,105.6,105.61,105.58,105.61,4819
20030301|2003-01-07 01:00,7,105.64,105.65,105.6,105.62,13255
20030301|2003-01-07 01:30,7,105.61,105.61,105.58,105.59,15750
20030301|2003-01-07 02:00,7,105.59,105.59,105.57,105.58,10577
20030301|2003-01-07 02:30,7,105.58,105.61,105.57,105.61,14937
20030301|2003-01-07 03:00,7,105.6,105.6,105.58,105.59,9785
20030301|2003-01-07 03:30,7,105.6,105.6,105.58,105.58,7379
20030301|2003-01-07 04:00,7,105.59,105.62,105.58,105.6,21519
20030301|2003-01-07 04:30,7,105.6,105.62,105.6,105.61,9374
20030301|2003-01-07 05:00,7,105.61,105.63,105.6,105.63,9961
20030301|2003-01-07 05:30,7,105.62,105.64,105.62,105.63,11469
20030301|2003-01-07 06:00,7,105.63,105.65,105.62,105.63,22396
20030301|2003-01-07 06:30,7,105.63,105.64,105.61,105.63,10603
20030301|2003-01-07 07:00,7,105.63,105.63,105.62,105.62,5887
20030301|2003-01-07 07:30,7,105.63,105.63,105.61,105.62,18788
20030301|2003-01-07 08:00,7,105.61,105.63,105.6,105.61,25881
20030301|2003-01-07 08:30,7,105.61,105.62,105.61,105.62,9348
20030301|2003-01-07 09:00,7,105.63,105.65,105.61,105.65,24875
20030301|2003-01-07 09:30,7,105.64,105.67,105.63,105.66,55605
20030301|2003-01-07 10:00,7,105.66,105.66,105.64,105.65,17079
20030301|2003-01-07 10:30,7,105.65,105.66,105.64,105.65,6329
20030301|2003-01-07 11:00,7,105.66,105.67,105.65,105.66,4990
20030301|2003-01-07 11:30,7,105.66,105.67,105.66,105.67,2108
20030301|2003-01-08 01:00,8,105.65,105.66,105.64,105.65,10635
20030301|2003-01-08 01:30,8,105.66,105.68,105.66,105.67,22659
20030301|2003-01-08 02:00,8,105.67,105.68,105.66,105.66,17242
20030301|2003-01-08 02:30,8,105.67,105.67,105.65,105.65,14615
20030301|2003-01-08 03:00,8,105.65,105.68,105.65,105.67,25285
20030301|2003-01-08 03:30,8,105.66,105.68,105.66,105.67,43128
20030301|2003-01-08 04:00,8,105.67,105.68,105.66,105.67,20604
20030301|2003-01-08 04:30,8,105.68,105.69,105.67,105.69,18835
20030301|2003-01-08 05:00,8,105.68,105.69,105.67,105.68,15825
20030301|2003-01-08 05:30,8,105.67,105.68,105.66,105.68,11810
20030301|2003-01-08 06:00,8,105.69,105.69,105.67,105.67,7866
20030301|2003-01-08 06:30,8,105.68,105.69,105.67,105.68,4741
20030301|2003-01-08 07:00,8,105.68,105.7,105.68,105.69,13525
20030301|2003-01-08 07:30,8,105.69,105.7,105.68,105.69,18588
20030301|2003-01-08 08:00,8,105.69,105.71,105.67,105.7,25480
20030301|2003-01-08 08:30,8,105.7,105.72,105.69,105.71,30016
20030301|2003-01-08 09:00,8,105.71,105.72,105.69,105.7,28386
20030301|2003-01-08 09:30,8,105.71,105.72,105.7,105.72,22499
20030301|2003-01-08 10:00,8,105.71,105.73,105.71,105.72,10197
20030301|2003-01-08 10:30,8,105.71,105.76,105.71,105.75,17116
20030301|2003-01-08 11:00,8,105.76,105.79,105.75,105.79,18570
20030301|2003-01-08 11:30,8,105.78,105.8,105.77,105.8,16023
20030301|2003-01-09 01:00,9,105.76,105.78,105.74,105.77,11259
20030301|2003-01-09 01:30,9,105.77,105.79,105.73,105.74,19146
20030301|2003-01-09 02:00,9,105.74,105.75,105.73,105.75,16032
20030301|2003-01-09 02:30,9,105.74,105.78,105.74,105.77,38428
20030301|2003-01-09 03:00,9,105.77,105.78,105.76,105.78,19757
20030301|2003-01-09 03:30,9,105.77,105.79,105.76,105.77,18852
20030301|2003-01-09 04:00,9,105.76,105.76,105.74,105.75,27901
20030301|2003-01-09 04:30,9,105.75,105.76,105.74,105.75,33748
20030301|2003-01-09 05:00,9,105.75,105.76,105.74,105.75,10301
20030301|2003-01-09 05:30,9,105.75,105.78,105.75,105.77,17761
20030301|2003-01-09 06:00,9,105.77,105.78,105.76,105.76,11313
20030301|2003-01-09 06:30,9,105.77,105.77,105.73,105.73,23180
20030301|2003-01-09 07:00,9,105.73,105.74,105.71,105.73,36876
20030301|2003-01-09 07:30,9,105.73,105.74,105.7,105.71,62610
20030301|2003-01-09 08:00,9,105.72,105.72,105.68,105.7,47739
20030301|2003-01-09 08:30,9,105.69,105.7,105.67,105.68,33656
20030301|2003-01-09 09:00,9,105.68,105.68,105.64,105.65,42118
20030301|2003-01-09 09:30,9,105.65,105.67,105.64,105.65,24592
20030301|2003-01-09 10:00,9,105.65,105.68,105.64,105.65,23187
20030301|2003-01-09 10:30,9,105.65,105.66,105.64,105.66,12220
20030301|2003-01-09 11:00,9,105.65,105.67,105.64,105.67,5360
20030301|2003-01-09 11:30,9,105.67,105.68,105.65,105.67,10225
20030301|2003-01-10 01:00,10,105.64,105.66,105.59,105.61,35297
20030301|2003-01-10 01:30,10,105.61,105.64,105.6,105.63,22237
20030301|2003-01-10 02:00,10,105.63,105.67,105.62,105.66,21277
20030301|2003-01-10 02:30,10,105.66,105.67,105.65,105.66,23623
20030301|2003-01-10 03:00,10,105.67,105.68,105.65,105.67,17504
20030301|2003-01-10 03:30,10,105.68,105.7,105.67,105.68,18358
20030301|2003-01-10 04:00,10,105.68,105.7,105.67,105.69,14653
20030301|2003-01-10 04:30,10,105.69,105.69,105.66,105.66,20359
20030301|2003-01-10 05:00,10,105.66,105.67,105.65,105.66,20255
20030301|2003-01-10 05:30,10,105.66,105.67,105.64,105.66,13350
20030301|2003-01-10 06:00,10,105.66,105.66,105.64,105.64,5302
20030301|2003-01-10 06:30,10,105.64,105.65,105.64,105.64,3578
20030301|2003-01-10 07:00,10,105.64,105.72,105.63,105.72,27164
20030301|2003-01-10 07:30,10,105.72,105.76,105.71,105.73,90932
20030301|2003-01-10 08:00,10,105.73,105.75,105.72,105.74,22375
20030301|2003-01-10 08:30,10,105.75,105.75,105.71,105.71,28445
20030301|2003-01-10 09:00,10,105.71,105.73,105.7,105.71,33215
20030301|2003-01-10 09:30,10,105.7,105.72,105.69,105.69,28799
20030301|2003-01-10 10:00,10,105.69,105.73,105.68,105.73,16467
20030301|2003-01-10 10:30,10,105.72,105.73,105.71,105.71,9985
20030301|2003-01-10 11:00,10,105.71,105.75,105.71,105.74,8299
20030301|2003-01-10 11:30,10,105.74,105.76,105.73,105.76,5351
20030301|2003-01-13 01:00,13,105.69,105.71,105.69,105.69,18200
20030301|2003-01-13 01:30,13,105.69,105.72,105.69,105.71,7266
20030301|2003-01-13 02:00,13,105.71,105.72,105.68,105.68,13733
20030301|2003-01-13 02:30,13,105.68,105.68,105.64,105.65,31885
20030301|2003-01-13 03:00,13,105.65,105.67,105.64,105.67,29450
20030301|2003-01-13 03:30,13,105.67,105.67,105.65,105.65,21258
20030301|2003-01-13 04:00,13,105.65,105.67,105.64,105.66,23460
20030301|2003-01-13 04:30,13,105.65,105.66,105.62,105.63,32083
20030301|2003-01-13 05:00,13,105.63,105.65,105.62,105.63,22110
20030301|2003-01-13 05:30,13,105.63,105.64,105.62,105.62,14586
20030301|2003-01-13 06:00,13,105.62,105.64,105.61,105.63,6775
20030301|2003-01-13 06:30,13,105.64,105.65,105.62,105.65,19463
20030301|2003-01-13 07:00,13,105.65,105.65,105.62,105.63,27309
20030301|2003-01-13 07:30,13,105.63,105.64,105.62,105.64,29495
20030301|2003-01-13 08:00,13,105.64,105.66,105.64,105.65,14058
20030301|2003-01-13 08:30,13,105.66,105.67,105.64,105.65,17198
20030301|2003-01-13 09:00,13,105.66,105.68,105.64,105.68,14624
20030301|2003-01-13 09:30,13,105.67,105.71,105.67,105.71,24457
20030301|2003-01-13 10:00,13,105.71,105.71,105.67,105.68,16191
20030301|2003-01-13 10:30,13,105.68,105.7,105.67,105.69,4845
20030301|2003-01-13 11:00,13,105.69,105.69,105.66,105.67,5041
20030301|2003-01-13 11:30,13,105.67,105.68,105.66,105.66,2153
20030301|2003-01-14 01:00,14,105.71,105.71,105.68,105.69,6894
20030301|2003-01-14 01:30,14,105.69,105.71,105.67,105.67,24192
20030301|2003-01-14 02:00,14,105.68,105.69,105.65,105.67,19545
20030301|2003-01-14 02:30,14,105.67,105.68,105.66,105.68,15954
20030301|2003-01-14 03:00,14,105.68,105.68,105.64,105.65,30339
20030301|2003-01-14 03:30,14,105.65,105.67,105.64,105.65,24509
20030301|2003-01-14 04:00,14,105.64,105.66,105.64,105.66,21882
20030301|2003-01-14 04:30,14,105.66,105.67,105.65,105.65,11318
20030301|2003-01-14 05:00,14,105.66,105.67,105.65,105.66,7229
20030301|2003-01-14 05:30,14,105.66,105.67,105.65,105.66,14548
20030301|2003-01-14 06:00,14,105.67,105.67,105.65,105.66,5810
20030301|2003-01-14 06:30,14,105.66,105.7,105.65,105.67,36051
20030301|2003-01-14 07:00,14,105.67,105.68,105.65,105.67,21056
20030301|2003-01-14 07:30,14,105.68,105.71,105.67,105.71,64637
20030301|2003-01-14 08:00,14,105.7,105.73,105.7,105.71,42270
20030301|2003-01-14 08:30,14,105.71,105.73,105.69,105.7,46791
20030301|2003-01-14 09:00,14,105.7,105.72,105.69,105.7,23830
20030301|2003-01-14 09:30,14,105.7,105.72,105.69,105.71,22060
20030301|2003-01-14 10:00,14,105.7,105.71,105.7,105.7,2337
20030301|2003-01-14 10:30,14,105.7,105.71,105.69,105.69,9906
20030301|2003-01-14 11:00,14,105.69,105.7,105.69,105.7,12037
20030301|2003-01-14 11:30,14,105.7,105.71,105.69,105.71,5312
20030301|2003-01-15 01:00,15,105.72,105.72,105.67,105.68,21441
20030301|2003-01-15 01:30,15,105.68,105.68,105.65,105.66,11936
20030301|2003-01-15 02:00,15,105.65,105.66,105.63,105.65,37886
20030301|2003-01-15 02:30,15,105.64,105.67,105.64,105.66,28849
20030301|2003-01-15 03:00,15,105.67,105.68,105.66,105.67,26923
20030301|2003-01-15 03:30,15,105.67,105.68,105.65,105.66,29204
20030301|2003-01-15 04:00,15,105.65,105.68,105.65,105.66,34665
20030301|2003-01-15 04:30,15,105.66,105.67,105.64,105.66,14189
20030301|2003-01-15 05:00,15,105.66,105.67,105.65,105.65,9633
20030301|2003-01-15 05:30,15,105.66,105.66,105.65,105.65,8917
20030301|2003-01-15 06:00,15,105.66,105.67,105.65,105.67,9983
20030301|2003-01-15 06:30,15,105.67,105.67,105.64,105.64,11962
20030301|2003-01-15 07:00,15,105.65,105.66,105.64,105.66,17082
20030301|2003-01-15 07:30,15,105.66,105.66,105.63,105.65,22643
20030301|2003-01-15 08:00,15,105.65,105.66,105.64,105.66,11433
20030301|2003-01-15 08:30,15,105.65,105.68,105.65,105.68,24869
20030301|2003-01-15 09:00,15,105.68,105.7,105.68,105.69,29433
20030301|2003-01-15 09:30,15,105.68,105.71,105.67,105.7,30233
20030301|2003-01-15 10:00,15,105.69,105.7,105.68,105.69,11860
20030301|2003-01-15 10:30,15,105.69,105.7,105.68,105.7,6771
20030301|2003-01-15 11:00,15,105.7,105.73,105.7,105.72,19033
20030301|2003-01-15 11:30,15,105.71,105.72,105.7,105.7,9861
20030301|2003-01-16 01:00,16,105.69,105.71,105.68,105.69,17104
20030301|2003-01-16 01:30,16,105.69,105.71,105.68,105.69,10062
20030301|2003-01-16 02:00,16,105.69,105.71,105.68,105.7,34962
20030301|2003-01-16 02:30,16,105.7,105.71,105.69,105.7,19858
20030301|2003-01-16 03:00,16,105.69,105.71,105.68,105.69,26160
20030301|2003-01-16 03:30,16,105.69,105.71,105.69,105.71,8660
20030301|2003-01-16 04:00,16,105.71,105.71,105.68,105.68,28747
20030301|2003-01-16 04:30,16,105.68,105.7,105.68,105.69,20210
20030301|2003-01-16 05:00,16,105.68,105.69,105.67,105.67,11088
20030301|2003-01-16 05:30,16,105.67,105.7,105.67,105.68,19167
20030301|2003-01-16 06:00,16,105.68,105.69,105.67,105.69,7701
20030301|2003-01-16 06:30,16,105.69,105.69,105.68,105.69,818
20030301|2003-01-16 07:00,16,105.68,105.69,105.67,105.67,11101
20030301|2003-01-16 07:30,16,105.67,105.7,105.67,105.69,34932
20030301|2003-01-16 08:00,16,105.69,105.7,105.68,105.69,10318
20030301|2003-01-16 08:30,16,105.68,105.68,105.63,105.63,52028
20030301|2003-01-16 09:00,16,105.63,105.66,105.61,105.65,38160
20030301|2003-01-16 09:30,16,105.65,105.68,105.65,105.66,22546
20030301|2003-01-16 10:00,16,105.66,105.67,105.64,105.64,20037
20030301|2003-01-16 10:30,16,105.65,105.65,105.62,105.63,16597
20030301|2003-01-16 11:00,16,105.63,105.66,105.63,105.65,20390
20030301|2003-01-16 11:30,16,105.66,105.68,105.65,105.67,15114
20030301|2003-01-20 01:00,20,105.82,105.82,105.79,105.8,10022
20030301|2003-01-20 01:30,20,105.8,105.81,105.79,105.79,7250
20030301|2003-01-20 02:00,20,105.8,105.81,105.79,105.8,21433
20030301|2003-01-20 02:30,20,105.8,105.81,105.79,105.79,5987
20030301|2003-01-20 03:00,20,105.79,105.81,105.79,105.8,7234
20030301|2003-01-20 03:30,20,105.8,105.81,105.79,105.81,7986
20030301|2003-01-20 04:00,20,105.81,105.83,105.8,105.81,22698
20030301|2003-01-20 04:30,20,105.81,105.82,105.8,105.81,16001
20030301|2003-01-20 05:00,20,105.81,105.83,105.8,105.82,8370
20030301|2003-01-20 05:30,20,105.83,105.83,105.81,105.81,4969
20030301|2003-01-20 06:00,20,105.81,105.82,105.8,105.81,8439
20030301|2003-01-20 06:30,20,105.81,105.82,105.8,105.81,8119
20030301|2003-01-20 07:00,20,105.81,105.84,105.81,105.84,25482
20030301|2003-01-20 07:30,20,105.84,105.85,105.83,105.84,15072
20030301|2003-01-20 08:00,20,105.83,105.84,105.83,105.84,7481
20030301|2003-01-20 08:30,20,105.84,105.85,105.83,105.84,7091
20030301|2003-01-20 09:00,20,105.83,105.84,105.83,105.83,4903
20030301|2003-01-20 09:30,20,105.83,105.86,105.83,105.85,9659
20030301|2003-01-20 10:00,20,105.85,105.86,105.84,105.85,8984
20030301|2003-01-20 10:30,20,105.85,105.87,105.84,105.87,12990
20030301|2003-01-20 11:00,20,105.87,105.88,105.86,105.87,4082
20030301|2003-01-20 11:30,20,105.87,105.89,105.87,105.87,8640
20030301|2003-01-22 01:00,22,105.86,105.89,105.86,105.87,26726
20030301|2003-01-22 01:30,22,105.87,105.88,105.86,105.87,17589
20030301|2003-01-22 02:00,22,105.86,105.87,105.85,105.86,15059
20030301|2003-01-22 02:30,22,105.85,105.87,105.85,105.87,5896
20030301|2003-01-22 03:00,22,105.87,105.89,105.86,105.87,30890
20030301|2003-01-22 03:30,22,105.86,105.88,105.86,105.87,8887
20030301|2003-01-22 04:00,22,105.86,105.87,105.86,105.86,2909
20030301|2003-01-22 04:30,22,105.86,105.87,105.85,105.85,24160
20030301|2003-01-22 05:00,22,105.86,105.87,105.83,105.83,17545
20030301|2003-01-22 05:30,22,105.83,105.85,105.83,105.85,18154
20030301|2003-01-22 06:00,22,105.85,105.87,105.84,105.86,13875
20030301|2003-01-22 06:30,22,105.87,105.89,105.86,105.88,25595
20030301|2003-01-22 07:00,22,105.88,105.9,105.87,105.88,19565
20030301|2003-01-22 07:30,22,105.88,105.89,105.87,105.87,14603
20030301|2003-01-22 08:00,22,105.87,105.88,105.86,105.87,13284
20030301|2003-01-22 08:30,22,105.87,105.88,105.86,105.87,13522
20030301|2003-01-22 09:00,22,105.87,105.89,105.86,105.86,22551
20030301|2003-01-22 09:30,22,105.86,105.87,105.85,105.86,22736
20030301|2003-01-22 10:00,22,105.86,105.88,105.86,105.88,7259
20030301|2003-01-22 10:30,22,105.88,105.89,105.87,105.89,9891
20030301|2003-01-22 11:00,22,105.87,105.89,105.87,105.88,3574
20030301|2003-01-22 11:30,22,105.87,105.88,105.86,105.87,4228
20030301|2003-01-23 01:00,23,105.85,105.85,105.81,105.83,23697
20030301|2003-01-23 01:30,23,105.83,105.84,105.82,105.82,7909
20030301|2003-01-23 02:00,23,105.82,105.84,105.82,105.83,14882
20030301|2003-01-23 02:30,23,105.83,105.84,105.82,105.84,5981
20030301|2003-01-23 03:00,23,105.84,105.86,105.82,105.83,23690
20030301|2003-01-23 03:30,23,105.83,105.84,105.83,105.83,13228
20030301|2003-01-23 04:00,23,105.83,105.84,105.82,105.83,12294
20030301|2003-01-23 04:30,23,105.83,105.85,105.83,105.84,9487
20030301|2003-01-23 05:00,23,105.84,105.86,105.84,105.85,15540
20030301|2003-01-23 05:30,23,105.85,105.86,105.85,105.85,5047
20030301|2003-01-23 06:00,23,105.86,105.87,105.85,105.87,6695
20030301|2003-01-23 06:30,23,105.87,105.87,105.85,105.86,22621
20030301|2003-01-23 07:00,23,105.86,105.88,105.85,105.85,16520
20030301|2003-01-23 07:30,23,105.86,105.87,105.85,105.86,19967
20030301|2003-01-23 08:00,23,105.86,105.86,105.85,105.85,14248
20030301|2003-01-23 08:30,23,105.85,105.86,105.84,105.85,8919
20030301|2003-01-23 09:00,23,105.85,105.87,105.85,105.87,23162
20030301|2003-01-23 09:30,23,105.87,105.88,105.86,105.87,16993
20030301|2003-01-23 10:00,23,105.86,105.91,105.86,105.9,23595
20030301|2003-01-23 10:30,23,105.9,105.91,105.89,105.9,43079
20030301|2003-01-23 11:00,23,105.89,105.92,105.89,105.91,17726
20030301|2003-01-23 11:30,23,105.9,105.91,105.88,105.89,7727
20030301|2003-01-24 01:00,24,105.9,105.92,105.89,105.89,14240
20030301|2003-01-24 01:30,24,105.9,105.9,105.88,105.89,8545
20030301|2003-01-24 02:00,24,105.89,105.9,105.88,105.88,26114
20030301|2003-01-24 02:30,24,105.88,105.91,105.87,105.91,35115
20030301|2003-01-24 03:00,24,105.91,105.92,105.88,105.89,36622
20030301|2003-01-24 03:30,24,105.9,105.9,105.87,105.88,21796
20030301|2003-01-24 04:00,24,105.88,105.9,105.88,105.89,13223
20030301|2003-01-24 04:30,24,105.89,105.91,105.89,105.9,9650
20030301|2003-01-24 05:00,24,105.9,105.93,105.9,105.92,27925
20030301|2003-01-24 05:30,24,105.91,105.92,105.91,105.91,5818
20030301|2003-01-24 06:00,24,105.91,105.93,105.91,105.92,9972
20030301|2003-01-24 06:30,24,105.92,105.93,105.91,105.93,5402
20030301|2003-01-24 07:00,24,105.92,105.94,105.92,105.92,10043
20030301|2003-01-24 07:30,24,105.93,105.93,105.91,105.92,10621
20030301|2003-01-24 08:00,24,105.92,105.93,105.91,105.91,13346
20030301|2003-01-24 08:30,24,105.91,105.95,105.91,105.94,22580
20030301|2003-01-24 09:00,24,105.95,105.97,105.94,105.96,42878
20030301|2003-01-24 09:30,24,105.95,105.96,105.92,105.93,33958
20030301|2003-01-24 10:00,24,105.93,105.93,105.9,105.92,38126
20030301|2003-01-24 10:30,24,105.91,105.95,105.9,105.93,25753
20030301|2003-01-24 11:00,24,105.93,105.96,105.93,105.93,20329
20030301|2003-01-24 11:30,24,105.93,105.94,105.91,105.91,9907
20030301|2003-01-27 01:00,27,105.87,105.88,105.85,105.87,44788
20030301|2003-01-27 01:30,27,105.87,105.89,105.86,105.87,20370
20030301|2003-01-27 02:00,27,105.87,105.9,105.86,105.9,19195
20030301|2003-01-27 02:30,27,105.9,105.91,105.88,105.9,30118
20030301|2003-01-27 03:00,27,105.9,105.91,105.89,105.89,30342
20030301|2003-01-27 03:30,27,105.9,105.91,105.89,105.91,13510
20030301|2003-01-27 04:00,27,105.91,105.91,105.9,105.91,7768
20030301|2003-01-27 04:30,27,105.9,105.92,105.9,105.91,3036
20030301|2003-01-27 05:00,27,105.91,105.95,105.9,105.94,20349
20030301|2003-01-27 05:30,27,105.94,105.95,105.93,105.93,11513
20030301|2003-01-27 06:00,27,105.94,105.94,105.92,105.93,4726
20030301|2003-01-27 06:30,27,105.93,105.95,105.93,105.95,26274
20030301|2003-01-27 07:00,27,105.94,105.95,105.93,105.95,7525
20030301|2003-01-27 07:30,27,105.94,105.95,105.93,105.93,27187
20030301|2003-01-27 08:00,27,105.93,105.93,105.86,105.86,77970
20030301|2003-01-27 08:30,27,105.86,105.9,105.85,105.85,41468
20030301|2003-01-27 09:00,27,105.86,105.89,105.85,105.88,44121
20030301|2003-01-27 09:30,27,105.88,105.9,105.87,105.89,22459
20030301|2003-01-27 10:00,27,105.89,105.9,105.87,105.9,9791
20030301|2003-01-27 10:30,27,105.9,105.92,105.89,105.92,24210
20030301|2003-01-27 11:00,27,105.91,105.91,105.88,105.89,10930
20030301|2003-01-27 11:30,27,105.89,105.89,105.85,105.87,20948
20030301|2003-01-28 01:00,28,105.84,105.85,105.81,105.82,43885
20030301|2003-01-28 01:30,28,105.82,105.84,105.81,105.82,20564
20030301|2003-01-28 02:00,28,105.82,105.83,105.8,105.82,32644
20030301|2003-01-28 02:30,28,105.82,105.84,105.82,105.82,19853
20030301|2003-01-28 03:00,28,105.83,105.85,105.82,105.82,25949
20030301|2003-01-28 03:30,28,105.82,105.83,105.81,105.82,23836
20030301|2003-01-28 04:00,28,105.83,105.84,105.82,105.84,13435
20030301|2003-01-28 04:30,28,105.84,105.84,105.82,105.83,10091
20030301|2003-01-28 05:00,28,105.83,105.85,105.83,105.84,14622
20030301|2003-01-28 05:30,28,105.84,105.85,105.83,105.85,10087
20030301|2003-01-28 06:00,28,105.85,105.87,105.85,105.86,12666
20030301|2003-01-28 06:30,28,105.86,105.88,105.85,105.85,10439
20030301|2003-01-28 07:00,28,105.85,105.88,105.85,105.87,12540
20030301|2003-01-28 07:30,28,105.87,105.87,105.84,105.85,26296
20030301|2003-01-28 08:00,28,105.85,105.87,105.85,105.86,26452
20030301|2003-01-28 08:30,28,105.86,105.88,105.85,105.85,20463
20030301|2003-01-28 09:00,28,105.85,105.86,105.83,105.84,50707
20030301|2003-01-28 09:30,28,105.84,105.87,105.83,105.86,25152
20030301|2003-01-28 10:00,28,105.86,105.87,105.85,105.85,11383
20030301|2003-01-28 10:30,28,105.85,105.86,105.84,105.85,6744
20030301|2003-01-28 11:00,28,105.85,105.86,105.85,105.85,3801
20030301|2003-01-28 11:30,28,105.86,105.87,105.85,105.87,4535
20030301|2003-01-29 01:00,29,105.89,105.91,105.88,105.91,15199
20030301|2003-01-29 01:30,29,105.9,105.91,105.89,105.89,15376
20030301|2003-01-29 02:00,29,105.9,105.92,105.9,105.91,17548
20030301|2003-01-29 02:30,29,105.91,105.93,105.9,105.92,28072
20030301|2003-01-29 03:00,29,105.92,105.95,105.92,105.93,34497
20030301|2003-01-29 03:30,29,105.93,105.94,105.92,105.93,11855
20030301|2003-01-29 04:00,29,105.93,105.94,105.92,105.93,22259
20030301|2003-01-29 04:30,29,105.93,105.93,105.91,105.93,22935
20030301|2003-01-29 05:00,29,105.93,105.93,105.91,105.92,13886
20030301|2003-01-29 05:30,29,105.91,105.93,105.91,105.92,8145
20030301|2003-01-29 06:00,29,105.92,105.93,105.91,105.93,8301
20030301|2003-01-29 06:30,29,105.92,105.92,105.91,105.91,4788
20030301|2003-01-29 07:00,29,105.91,105.92,105.88,105.9,36548
20030301|2003-01-29 07:30,29,105.89,105.91,105.89,105.9,15253
20030301|2003-01-29 08:00,29,105.9,105.91,105.88,105.89,30619
20030301|2003-01-29 08:30,29,105.89,105.92,105.89,105.9,28593
20030301|2003-01-29 09:00,29,105.9,105.91,105.89,105.89,17962
20030301|2003-01-29 09:30,29,105.89,105.92,105.89,105.9,13004
20030301|2003-01-29 10:00,29,105.91,105.91,105.89,105.89,11656
20030301|2003-01-29 10:30,29,105.89,105.91,105.89,105.91,14465
20030301|2003-01-29 11:00,29,105.91,105.92,105.88,105.88,14632
20030301|2003-01-29 11:30,29,105.88,105.89,105.86,105.86,10534
20030301|2003-01-30 01:00,30,105.84,105.86,105.83,105.85,7304
20030301|2003-01-30 01:30,30,105.85,105.86,105.85,105.85,19941
20030301|2003-01-30 02:00,30,105.85,105.85,105.82,105.84,28492
20030301|2003-01-30 02:30,30,105.84,105.85,105.81,105.83,49855
20030301|2003-01-30 03:00,30,105.83,105.85,105.82,105.84,18277
20030301|2003-01-30 03:30,30,105.85,105.85,105.81,105.82,32534
20030301|2003-01-30 04:00,30,105.82,105.83,105.8,105.81,46906
20030301|2003-01-30 04:30,30,105.82,105.83,105.81,105.83,19548
20030301|2003-01-30 05:00,30,105.83,105.83,105.81,105.82,12549
20030301|2003-01-30 05:30,30,105.82,105.83,105.81,105.81,11625
20030301|2003-01-30 06:00,30,105.82,105.83,105.82,105.83,4675
20030301|2003-01-30 06:30,30,105.82,105.83,105.81,105.81,4932
20030301|2003-01-30 07:00,30,105.82,105.83,105.82,105.83,13327
20030301|2003-01-30 07:30,30,105.83,105.84,105.8,105.82,40252
20030301|2003-01-30 08:00,30,105.82,105.83,105.81,105.83,8027
20030301|2003-01-30 08:30,30,105.83,105.85,105.82,105.85,37929
20030301|2003-01-30 09:00,30,105.85,105.85,105.83,105.84,30693
20030301|2003-01-30 09:30,30,105.84,105.85,105.83,105.85,19765
20030301|2003-01-30 10:00,30,105.85,105.85,105.84,105.84,17865
20030301|2003-01-30 10:30,30,105.84,105.86,105.83,105.85,6557
20030301|2003-01-30 11:00,30,105.86,105.87,105.84,105.85,7536
20030301|2003-01-30 11:30,30,105.85,105.86,105.83,105.83,5084
20030301|2003-01-31 01:00,31,105.87,105.89,105.87,105.88,13684
20030301|2003-01-31 01:30,31,105.88,105.91,105.88,105.9,27868
20030301|2003-01-31 02:00,31,105.9,105.91,105.9,105.9,9916
20030301|2003-01-31 02:30,31,105.91,105.92,105.9,105.9,23192
20030301|2003-01-31 03:00,31,105.9,105.91,105.9,105.91,12407
20030301|2003-01-31 03:30,31,105.91,105.92,105.9,105.91,24940
20030301|2003-01-31 04:00,31,105.9,105.92,105.9,105.91,8290
20030301|2003-01-31 04:30,31,105.91,105.92,105.91,105.92,2990
20030301|2003-01-31 05:00,31,105.92,105.93,105.91,105.91,27333
20030301|2003-01-31 05:30,31,105.91,105.92,105.9,105.91,9599
20030301|2003-01-31 06:00,31,105.91,105.91,105.9,105.9,3113
20030301|2003-01-31 06:30,31,105.91,105.91,105.9,105.91,6652
20030301|2003-01-31 07:00,31,105.91,105.92,105.9,105.9,5581
20030301|2003-01-31 07:30,31,105.91,105.91,105.89,105.9,17577
20030301|2003-01-31 08:00,31,105.9,105.91,105.89,105.9,10547
20030301|2003-01-31 08:30,31,105.9,105.91,105.85,105.86,34662
20030301|2003-01-31 09:00,31,105.86,105.89,105.86,105.89,46504
20030301|2003-01-31 09:30,31,105.89,105.9,105.88,105.89,14269
20030301|2003-01-31 10:00,31,105.9,105.9,105.88,105.89,14066
20030301|2003-01-31 10:30,31,105.89,105.9,105.86,105.87,11491
20030301|2003-01-31 11:00,31,105.87,105.88,105.85,105.86,3585
20030301|2003-01-31 11:30,31,105.87,105.89,105.85,105.88,8016
20030301|2003-02-03 01:00,3,105.87,105.87,105.85,105.86,7572
20030301|2003-02-03 01:30,3,105.86,105.87,105.84,105.84,9918
20030301|2003-02-03 02:00,3,105.84,105.85,105.83,105.84,5577
20030301|2003-02-03 02:30,3,105.85,105.85,105.82,105.83,17701
20030301|2003-02-03 03:00,3,105.84,105.84,105.81,105.82,13870
20030301|2003-02-03 03:30,3,105.83,105.84,105.82,105.82,13865
20030301|2003-02-03 04:00,3,105.83,105.85,105.83,105.84,8418
20030301|2003-02-03 04:30,3,105.84,105.85,105.83,105.84,8982
20030301|2003-02-03 05:00,3,105.84,105.85,105.83,105.84,5219
20030301|2003-02-03 05:30,3,105.84,105.84,105.83,105.83,5404
20030301|2003-02-03 06:00,3,105.83,105.84,105.83,105.83,1945
20030301|2003-02-03 06:30,3,105.84,105.85,105.83,105.85,6327
20030301|2003-02-03 07:00,3,105.84,105.85,105.84,105.85,7724
20030301|2003-02-03 07:30,3,105.84,105.85,105.83,105.84,9404
20030301|2003-02-03 08:00,3,105.84,105.86,105.84,105.85,9601
20030301|2003-02-03 08:30,3,105.85,105.85,105.83,105.84,14315
20030301|2003-02-03 09:00,3,105.84,105.85,105.82,105.83,19022
20030301|2003-02-03 09:30,3,105.84,105.85,105.83,105.85,11205
20030301|2003-02-03 10:00,3,105.84,105.88,105.84,105.88,25928
20030301|2003-02-03 10:30,3,105.87,105.88,105.86,105.87,8082
20030301|2003-02-03 11:00,3,105.87,105.87,105.85,105.85,10041
20030301|2003-02-03 11:30,3,105.85,105.86,105.84,105.85,3537
20030301|2003-02-04 01:00,4,105.86,105.89,105.86,105.88,16777
20030301|2003-02-04 01:30,4,105.88,105.9,105.88,105.89,16857
20030301|2003-02-04 02:00,4,105.88,105.91,105.88,105.9,22163
20030301|2003-02-04 02:30,4,105.89,105.91,105.89,105.9,23541
20030301|2003-02-04 03:00,4,105.9,105.92,105.89,105.91,24099
20030301|2003-02-04 03:30,4,105.91,105.91,105.89,105.91,10206
20030301|2003-02-04 04:00,4,105.91,105.92,105.9,105.91,13681
20030301|2003-02-04 04:30,4,105.91,105.93,105.91,105.91,27564
20030301|2003-02-04 05:00,4,105.92,105.93,105.91,105.92,14639
20030301|2003-02-04 05:30,4,105.92,105.92,105.9,105.91,14122
20030301|2003-02-04 06:00,4,105.91,105.92,105.9,105.91,10298
20030301|2003-02-04 06:30,4,105.91,105.92,105.91,105.92,4176
20030301|2003-02-04 07:00,4,105.92,105.93,105.91,105.93,7653
20030301|2003-02-04 07:30,4,105.93,105.94,105.92,105.92,11810
20030301|2003-02-04 08:00,4,105.93,105.94,105.92,105.94,9277
20030301|2003-02-04 08:30,4,105.93,105.95,105.93,105.94,25559
20030301|2003-02-04 09:00,4,105.94,105.95,105.93,105.93,20106
20030301|2003-02-04 09:30,4,105.93,105.95,105.93,105.94,17286
20030301|2003-02-04 10:00,4,105.94,105.96,105.94,105.95,15011
20030301|2003-02-04 10:30,4,105.95,105.96,105.94,105.95,4414
20030301|2003-02-04 11:00,4,105.95,105.95,105.94,105.95,11429
20030301|2003-02-04 11:30,4,105.95,105.96,105.95,105.96,14820
20030301|2003-02-05 01:00,5,105.97,105.99,105.96,105.97,25674
20030301|2003-02-05 01:30,5,105.97,105.98,105.96,105.97,13633
20030301|2003-02-05 02:00,5,105.97,106,105.97,105.99,31827
20030301|2003-02-05 02:30,5,105.99,106,105.97,105.97,18753
20030301|2003-02-05 03:00,5,105.98,105.98,105.97,105.97,13017
20030301|2003-02-05 03:30,5,105.98,105.98,105.96,105.97,14883
20030301|2003-02-05 04:00,5,105.97,105.97,105.95,105.95,14918
20030301|2003-02-05 04:30,5,105.95,105.97,105.95,105.97,7153
20030301|2003-02-05 05:00,5,105.96,105.97,105.96,105.97,3289
20030301|2003-02-05 05:30,5,105.96,105.97,105.95,105.96,6778
20030301|2003-02-05 06:00,5,105.96,105.97,105.95,105.97,6126
20030301|2003-02-05 06:30,5,105.97,105.98,105.97,105.97,8598
20030301|2003-02-05 07:00,5,105.97,105.98,105.94,105.94,26684
20030301|2003-02-05 07:30,5,105.94,105.96,105.94,105.94,22066
20030301|2003-02-05 08:00,5,105.94,105.95,105.93,105.95,30032
20030301|2003-02-05 08:30,5,105.95,105.96,105.94,105.95,15653
20030301|2003-02-05 09:00,5,105.96,105.97,105.95,105.96,16775
20030301|2003-02-05 09:30,5,105.97,105.98,105.94,105.95,34766
20030301|2003-02-05 10:00,5,105.95,105.97,105.95,105.95,14839
20030301|2003-02-05 10:30,5,105.95,105.96,105.93,105.94,13503
20030301|2003-02-05 11:00,5,105.93,105.94,105.92,105.92,11567
20030301|2003-02-05 11:30,5,105.93,105.93,105.85,105.86,43389
20030301|2003-02-06 01:00,6,105.9,105.92,105.89,105.89,25134
20030301|2003-02-06 01:30,6,105.9,105.92,105.89,105.91,11663
20030301|2003-02-06 02:00,6,105.91,105.92,105.9,105.92,9642
20030301|2003-02-06 02:30,6,105.91,105.92,105.9,105.9,8543
20030301|2003-02-06 03:00,6,105.9,105.91,105.88,105.91,25249
20030301|2003-02-06 03:30,6,105.91,105.91,105.89,105.9,11203
20030301|2003-02-06 04:00,6,105.91,105.91,105.9,105.9,1880
20030301|2003-02-06 04:30,6,105.9,105.92,105.89,105.91,12132
20030301|2003-02-06 05:00,6,105.92,105.93,105.91,105.93,15287
20030301|2003-02-06 05:30,6,105.93,105.99,105.91,105.97,16624
20030301|2003-02-06 06:00,6,105.97,106,105.95,105.99,67998
20030301|2003-02-06 06:30,6,105.99,105.99,105.94,105.98,46888
20030301|2003-02-06 07:00,6,105.98,106.01,105.98,106,30496
20030301|2003-02-06 07:30,6,106.01,106.02,105.98,105.99,54674
20030301|2003-02-06 08:00,6,106,106,105.97,105.98,31932
20030301|2003-02-06 08:30,6,105.98,106.01,105.97,106,21324
20030301|2003-02-06 09:00,6,106,106,105.99,105.99,13369
20030301|2003-02-06 09:30,6,105.99,106.01,105.98,106,16314
20030301|2003-02-06 10:00,6,106,106.01,105.99,105.99,7690
20030301|2003-02-06 10:30,6,105.99,106,105.98,105.99,13620
20030301|2003-02-06 11:00,6,105.99,106,105.99,106,6060
20030301|2003-02-06 11:30,6,105.99,106.02,105.99,106.02,8751
20030301|2003-02-07 01:00,7,106,106.02,105.99,106.01,9177
20030301|2003-02-07 01:30,7,106,106.01,105.99,106,10205
20030301|2003-02-07 02:00,7,106,106.03,105.99,106.02,17270
20030301|2003-02-07 02:30,7,106.01,106.04,106.01,106.04,15947
20030301|2003-02-07 03:00,7,106.03,106.05,106.03,106.04,26264
20030301|2003-02-07 03:30,7,106.03,106.04,106.02,106.02,22008
20030301|2003-02-07 04:00,7,106.02,106.03,106.01,106.02,24057
20030301|2003-02-07 04:30,7,106.02,106.03,106.02,106.02,7476
20030301|2003-02-07 05:00,7,106.02,106.04,106.02,106.03,15851
20030301|2003-02-07 05:30,7,106.03,106.03,106.02,106.02,3512
20030301|2003-02-07 06:00,7,106.03,106.04,106.03,106.03,5076
20030301|2003-02-07 06:30,7,106.03,106.03,106.02,106.03,3263
20030301|2003-02-07 07:00,7,106.03,106.04,105.99,106,24246
20030301|2003-02-07 07:30,7,106,106.03,105.99,106.02,51947
20030301|2003-02-07 08:00,7,106.02,106.04,106.01,106.03,24136
20030301|2003-02-07 08:30,7,106.02,106.08,106.02,106.08,31191
20030301|2003-02-07 09:00,7,106.07,106.09,106.05,106.09,42807
20030301|2003-02-07 09:30,7,106.08,106.09,106.06,106.07,19172
20030301|2003-02-07 10:00,7,106.08,106.08,106.06,106.07,6081
20030301|2003-02-07 10:30,7,106.07,106.09,106.07,106.07,13437
20030301|2003-02-07 11:00,7,106.07,106.08,106.06,106.08,6971
20030301|2003-02-07 11:30,7,106.08,106.09,106.07,106.07,2818
20030301|2003-02-10 01:00,10,106.06,106.07,106.04,106.06,22489
20030301|2003-02-10 01:30,10,106.06,106.08,106.05,106.07,9342
20030301|2003-02-10 02:00,10,106.06,106.09,106.05,106.09,21378
20030301|2003-02-10 02:30,10,106.08,106.11,106.08,106.09,19519
20030301|2003-02-10 03:00,10,106.09,106.1,106.08,106.08,14564
20030301|2003-02-10 03:30,10,106.08,106.09,106.07,106.07,20784
20030301|2003-02-10 04:00,10,106.08,106.1,106.08,106.09,11357
20030301|2003-02-10 04:30,10,106.09,106.11,106.08,106.09,9620
20030301|2003-02-10 05:00,10,106.1,106.11,106.08,106.09,13595
20030301|2003-02-10 05:30,10,106.09,106.1,106.08,106.09,14090
20030301|2003-02-10 06:00,10,106.09,106.1,106.08,106.09,15480
20030301|2003-02-10 06:30,10,106.09,106.11,106.08,106.1,22728
20030301|2003-02-10 07:00,10,106.09,106.1,106.08,106.09,12634
20030301|2003-02-10 07:30,10,106.09,106.1,106.08,106.09,12423
20030301|2003-02-10 08:00,10,106.09,106.1,106.08,106.08,5259
20030301|2003-02-10 08:30,10,106.09,106.1,106.08,106.1,6843
20030301|2003-02-10 09:00,10,106.1,106.11,106.09,106.1,5515
20030301|2003-02-10 09:30,10,106.11,106.11,106.09,106.09,20995
20030301|2003-02-10 10:00,10,106.1,106.1,106.08,106.08,11336
20030301|2003-02-10 10:30,10,106.09,106.09,106.05,106.06,15778
20030301|2003-02-10 11:00,10,106.06,106.06,106.02,106.02,23592
20030301|2003-02-10 11:30,10,106.02,106.04,106.02,106.03,12644
20030301|2003-02-11 01:00,11,106.03,106.05,106.02,106.05,17464
20030301|2003-02-11 01:30,11,106.04,106.06,106.04,106.04,17612
20030301|2003-02-11 02:00,11,106.04,106.06,106.04,106.05,15240
20030301|2003-02-11 02:30,11,106.05,106.06,106.04,106.05,13107
20030301|2003-02-11 03:00,11,106.04,106.05,106.02,106.03,31263
20030301|2003-02-11 03:30,11,106.03,106.03,106.01,106.02,25644
20030301|2003-02-11 04:00,11,106.02,106.04,106.02,106.03,16514
20030301|2003-02-11 04:30,11,106.03,106.04,106.02,106.03,17326
20030301|2003-02-11 05:00,11,106.03,106.03,106.02,106.03,15846
20030301|2003-02-11 05:30,11,106.03,106.04,106.02,106.03,7263
20030301|2003-02-11 06:00,11,106.04,106.05,106.03,106.04,17485
20030301|2003-02-11 06:30,11,106.05,106.05,106.04,106.05,4309
20030301|2003-02-11 07:00,11,106.04,106.05,106.03,106.04,6632
20030301|2003-02-11 07:30,11,106.04,106.07,106.04,106.07,24295
20030301|2003-02-11 08:00,11,106.06,106.06,106.05,106.06,9337
20030301|2003-02-11 08:30,11,106.05,106.06,106.04,106.05,21196
20030301|2003-02-11 09:00,11,106.05,106.09,106.04,106.08,40267
20030301|2003-02-11 09:30,11,106.07,106.09,106.06,106.07,17861
20030301|2003-02-11 10:00,11,106.07,106.09,106.06,106.08,17907
20030301|2003-02-11 10:30,11,106.08,106.13,106.07,106.12,38387
20030301|2003-02-11 11:00,11,106.13,106.13,106.1,106.1,14699
20030301|2003-02-11 11:30,11,106.1,106.12,106.09,106.09,12772
20030301|2003-02-12 01:00,12,106.12,106.12,106.1,106.1,11115
20030301|2003-02-12 01:30,12,106.1,106.14,106.1,106.14,30453
20030301|2003-02-12 02:00,12,106.13,106.14,106.12,106.14,20515
20030301|2003-02-12 02:30,12,106.13,106.17,106.13,106.17,37023
20030301|2003-02-12 03:00,12,106.16,106.19,106.16,106.17,34879
20030301|2003-02-12 03:30,12,106.17,106.18,106.16,106.18,33621
20030301|2003-02-12 04:00,12,106.17,106.19,106.16,106.17,30943
20030301|2003-02-12 04:30,12,106.17,106.2,106.16,106.19,19144
20030301|2003-02-12 05:00,12,106.19,106.2,106.18,106.18,16818
20030301|2003-02-12 05:30,12,106.18,106.19,106.17,106.17,20350
20030301|2003-02-12 06:00,12,106.17,106.18,106.16,106.17,9536
20030301|2003-02-12 06:30,12,106.18,106.18,106.16,106.16,8370
20030301|2003-02-12 07:00,12,106.17,106.18,106.16,106.17,11063
20030301|2003-02-12 07:30,12,106.17,106.18,106.15,106.17,15299
20030301|2003-02-12 08:00,12,106.17,106.18,106.15,106.16,23415
20030301|2003-02-12 08:30,12,106.16,106.17,106.15,106.16,19282
20030301|2003-02-12 09:00,12,106.16,106.19,106.16,106.18,28254
20030301|2003-02-12 09:30,12,106.18,106.19,106.17,106.19,18777
20030301|2003-02-12 10:00,12,106.19,106.21,106.18,106.19,17291
20030301|2003-02-12 10:30,12,106.19,106.2,106.18,106.19,12336
20030301|2003-02-12 11:00,12,106.19,106.21,106.18,106.2,10106
20030301|2003-02-12 11:30,12,106.2,106.21,106.18,106.19,11931
20030301|2003-02-13 01:00,13,106.23,106.24,106.21,106.22,34466
20030301|2003-02-13 01:30,13,106.22,106.23,106.22,106.22,4839
20030301|2003-02-13 02:00,13,106.23,106.24,106.22,106.22,12061
20030301|2003-02-13 02:30,13,106.22,106.23,106.21,106.22,29820
20030301|2003-02-13 03:00,13,106.22,106.22,106.21,106.21,4110
20030301|2003-02-13 03:30,13,106.21,106.22,106.21,106.22,20743
20030301|2003-02-13 04:00,13,106.22,106.24,106.21,106.22,25605
20030301|2003-02-13 04:30,13,106.22,106.24,106.21,106.23,13254
20030301|2003-02-13 05:00,13,106.23,106.23,106.21,106.21,15328
20030301|2003-02-13 05:30,13,106.22,106.24,106.22,106.22,7831
20030301|2003-02-13 06:00,13,106.23,106.24,106.23,106.23,7293
20030301|2003-02-13 06:30,13,106.23,106.23,106.22,106.22,3784
20030301|2003-02-13 07:00,13,106.23,106.25,106.21,106.22,18127
20030301|2003-02-13 07:30,13,106.22,106.25,106.22,106.24,32117
20030301|2003-02-13 08:00,13,106.24,106.25,106.23,106.25,26826
20030301|2003-02-13 08:30,13,106.25,106.26,106.23,106.24,27085
20030301|2003-02-13 09:00,13,106.24,106.25,106.23,106.24,14299
20030301|2003-02-13 09:30,13,106.23,106.25,106.23,106.24,13151
20030301|2003-02-13 10:00,13,106.24,106.25,106.22,106.23,18503
20030301|2003-02-13 10:30,13,106.24,106.26,106.24,106.25,21718
20030301|2003-02-13 11:00,13,106.25,106.26,106.25,106.25,6449
20030301|2003-02-13 11:30,13,106.25,106.28,106.25,106.27,11697
20030301|2003-02-14 01:00,14,106.25,106.25,106.21,106.22,19667
20030301|2003-02-14 01:30,14,106.22,106.24,106.22,106.23,11764
20030301|2003-02-14 02:00,14,106.22,106.24,106.22,106.22,17809
20030301|2003-02-14 02:30,14,106.22,106.22,106.21,106.22,11912
20030301|2003-02-14 03:00,14,106.21,106.21,106.17,106.19,45028
20030301|2003-02-14 03:30,14,106.19,106.2,106.17,106.19,18865
20030301|2003-02-14 04:00,14,106.18,106.19,106.17,106.18,25867
20030301|2003-02-14 04:30,14,106.18,106.19,106.17,106.19,11883
20030301|2003-02-14 05:00,14,106.18,106.19,106.18,106.19,3734
20030301|2003-02-14 05:30,14,106.18,106.19,106.18,106.19,6545
20030301|2003-02-14 06:00,14,106.19,106.21,106.19,106.19,16893
20030301|2003-02-14 06:30,14,106.19,106.21,106.19,106.21,7511
20030301|2003-02-14 07:00,14,106.21,106.21,106.19,106.2,11951
20030301|2003-02-14 07:30,14,106.2,106.21,106.2,106.21,9224
20030301|2003-02-14 08:00,14,106.21,106.21,106.19,106.2,14432
20030301|2003-02-14 08:30,14,106.2,106.21,106.19,106.2,18786
20030301|2003-02-14 09:00,14,106.21,106.21,106.18,106.19,21447
20030301|2003-02-14 09:30,14,106.19,106.2,106.1,106.13,64512
20030301|2003-02-14 10:00,14,106.13,106.17,106.12,106.15,41854
20030301|2003-02-14 10:30,14,106.15,106.18,106.15,106.18,6742
20030301|2003-02-14 11:00,14,106.18,106.19,106.17,106.19,10348
20030301|2003-02-14 11:30,14,106.18,106.18,106.15,106.17,11278
20030301|2003-02-17 01:00,17,106.13,106.13,106.08,106.12,31585
20030301|2003-02-17 01:30,17,106.12,106.12,106.1,106.11,15830
20030301|2003-02-17 02:00,17,106.12,106.12,106.11,106.11,3941
20030301|2003-02-17 02:30,17,106.12,106.12,106.1,106.12,12790
20030301|2003-02-17 03:00,17,106.11,106.13,106.11,106.13,13306
20030301|2003-02-17 03:30,17,106.12,106.13,106.12,106.13,15414
20030301|2003-02-17 04:00,17,106.12,106.14,106.12,106.14,7037
20030301|2003-02-17 04:30,17,106.14,106.16,106.13,106.15,17216
20030301|2003-02-17 05:00,17,106.15,106.16,106.14,106.15,9228
20030301|2003-02-17 05:30,17,106.15,106.16,106.14,106.16,4312
20030301|2003-02-17 06:00,17,106.15,106.16,106.15,106.16,1914
20030301|2003-02-17 06:30,17,106.16,106.17,106.15,106.15,9723
20030301|2003-02-17 07:00,17,106.15,106.15,106.14,106.15,12286
20030301|2003-02-17 07:30,17,106.16,106.16,106.14,106.14,3651
20030301|2003-02-17 08:00,17,106.15,106.16,106.13,106.14,13023
20030301|2003-02-17 08:30,17,106.13,106.16,106.12,106.15,18685
20030301|2003-02-17 09:00,17,106.15,106.16,106.15,106.15,4734
20030301|2003-02-17 09:30,17,106.15,106.16,106.14,106.15,5408
20030301|2003-02-17 10:00,17,106.16,106.16,106.14,106.16,7011
20030301|2003-02-17 10:30,17,106.16,106.16,106.14,106.14,4371
20030301|2003-02-17 11:00,17,106.14,106.14,106.13,106.13,4117
20030301|2003-02-17 11:30,17,106.14,106.14,106.12,106.13,2406
20030301|2003-02-18 01:00,18,106.13,106.18,106.13,106.17,19728
20030301|2003-02-18 01:30,18,106.16,106.17,106.15,106.15,23143
20030301|2003-02-18 02:00,18,106.16,106.17,106.15,106.15,10685
20030301|2003-02-18 02:30,18,106.15,106.16,106.14,106.16,12034
20030301|2003-02-18 03:00,18,106.16,106.16,106.15,106.16,11619
20030301|2003-02-18 03:30,18,106.16,106.17,106.15,106.16,13797
20030301|2003-02-18 04:00,18,106.16,106.17,106.15,106.16,20374
20030301|2003-02-18 04:30,18,106.16,106.16,106.15,106.16,5138
20030301|2003-02-18 05:00,18,106.16,106.16,106.14,106.14,12245
20030301|2003-02-18 05:30,18,106.14,106.15,106.12,106.13,17294
20030301|2003-02-18 06:00,18,106.13,106.14,106.11,106.13,18967
20030301|2003-02-18 06:30,18,106.13,106.15,106.13,106.15,15393
20030301|2003-02-18 07:00,18,106.15,106.16,106.13,106.14,15572
20030301|2003-02-18 07:30,18,106.14,106.14,106.12,106.14,18024
20030301|2003-02-18 08:00,18,106.13,106.14,106.12,106.13,7769
20030301|2003-02-18 08:30,18,106.13,106.14,106.12,106.13,11482
20030301|2003-02-18 09:00,18,106.13,106.15,106.12,106.13,17717
20030301|2003-02-18 09:30,18,106.14,106.14,106.12,106.13,17669
20030301|2003-02-18 10:00,18,106.13,106.15,106.12,106.15,6812
20030301|2003-02-18 10:30,18,106.14,106.15,106.13,106.13,4016
20030301|2003-02-18 11:00,18,106.14,106.14,106.13,106.14,1470
20030301|2003-02-18 11:30,18,106.13,106.13,106.12,106.12,7081
20030301|2003-02-19 01:00,19,106.17,106.18,106.16,106.16,11854
20030301|2003-02-19 01:30,19,106.16,106.17,106.15,106.16,13916
20030301|2003-02-19 02:00,19,106.16,106.17,106.16,106.17,36260
20030301|2003-02-19 02:30,19,106.17,106.17,106.16,106.16,2970
20030301|2003-02-19 03:00,19,106.17,106.18,106.16,106.16,17958
20030301|2003-02-19 03:30,19,106.17,106.17,106.15,106.17,17067
20030301|2003-02-19 04:00,19,106.17,106.17,106.15,106.16,13740
20030301|2003-02-19 04:30,19,106.17,106.17,106.15,106.16,7610
20030301|2003-02-19 05:00,19,106.15,106.17,106.15,106.16,11384
20030301|2003-02-19 05:30,19,106.16,106.17,106.16,106.17,960
20030301|2003-02-19 06:00,19,106.17,106.17,106.15,106.16,11848
20030301|2003-02-19 06:30,19,106.15,106.16,106.15,106.15,440
20030301|2003-02-19 07:00,19,106.16,106.17,106.15,106.16,8281
20030301|2003-02-19 07:30,19,106.16,106.18,106.16,106.17,17050
20030301|2003-02-19 08:00,19,106.16,106.18,106.16,106.17,10579
20030301|2003-02-19 08:30,19,106.18,106.2,106.17,106.19,25177
20030301|2003-02-19 09:00,19,106.18,106.22,106.18,106.21,42995
20030301|2003-02-19 09:30,19,106.21,106.23,106.2,106.23,30477
20030301|2003-02-19 10:00,19,106.23,106.23,106.21,106.22,23418
20030301|2003-02-19 10:30,19,106.22,106.24,106.22,106.23,11689
20030301|2003-02-19 11:00,19,106.23,106.24,106.22,106.24,7559
20030301|2003-02-19 11:30,19,106.24,106.24,106.21,106.21,8215
20030301|2003-02-20 01:00,20,106.22,106.22,106.21,106.21,7230
20030301|2003-02-20 01:30,20,106.22,106.23,106.21,106.21,3910
20030301|2003-02-20 02:00,20,106.21,106.24,106.21,106.22,22924
20030301|2003-02-20 02:30,20,106.23,106.24,106.22,106.24,13424
20030301|2003-02-20 03:00,20,106.23,106.25,106.23,106.25,23849
20030301|2003-02-20 03:30,20,106.24,106.26,106.22,106.23,48888
20030301|2003-02-20 04:00,20,106.23,106.24,106.22,106.23,13963
20030301|2003-02-20 04:30,20,106.23,106.24,106.22,106.23,15067
20030301|2003-02-20 05:00,20,106.23,106.23,106.21,106.21,9005
20030301|2003-02-20 05:30,20,106.21,106.23,106.21,106.22,10589
20030301|2003-02-20 06:00,20,106.22,106.23,106.22,106.23,1405
20030301|2003-02-20 06:30,20,106.22,106.23,106.22,106.22,3753
20030301|2003-02-20 07:00,20,106.22,106.23,106.2,106.2,20843
20030301|2003-02-20 07:30,20,106.2,106.24,106.2,106.23,22733
20030301|2003-02-20 08:00,20,106.22,106.24,106.22,106.22,19901
20030301|2003-02-20 08:30,20,106.23,106.23,106.22,106.22,10907
20030301|2003-02-20 09:00,20,106.23,106.24,106.22,106.23,23132
20030301|2003-02-20 09:30,20,106.23,106.24,106.22,106.23,12188
20030301|2003-02-20 10:00,20,106.23,106.24,106.22,106.23,6740
20030301|2003-02-20 10:30,20,106.23,106.23,106.22,106.22,5837
20030301|2003-02-20 11:00,20,106.22,106.23,106.22,106.23,19377
20030301|2003-02-20 11:30,20,106.23,106.24,106.22,106.23,6785
20030301|2003-02-21 01:00,21,106.22,106.22,106.2,106.22,11249
20030301|2003-02-21 01:30,21,106.22,106.23,106.21,106.23,9511
20030301|2003-02-21 02:00,21,106.22,106.25,106.22,106.25,16576
20030301|2003-02-21 02:30,21,106.25,106.27,106.24,106.25,27383
20030301|2003-02-21 03:00,21,106.26,106.27,106.25,106.26,19138
20030301|2003-02-21 03:30,21,106.25,106.26,106.24,106.26,15188
20030301|2003-02-21 04:00,21,106.25,106.26,106.24,106.24,7874
20030301|2003-02-21 04:30,21,106.24,106.26,106.24,106.25,25058
20030301|2003-02-21 05:00,21,106.25,106.26,106.24,106.25,8025
20030301|2003-02-21 05:30,21,106.25,106.26,106.24,106.25,6523
20030301|2003-02-21 06:00,21,106.24,106.25,106.24,106.25,10191
20030301|2003-02-21 06:30,21,106.24,106.25,106.24,106.25,1091
20030301|2003-02-21 07:00,21,106.25,106.26,106.24,106.25,14316
20030301|2003-02-21 07:30,21,106.25,106.26,106.24,106.24,16776
20030301|2003-02-21 08:00,21,106.23,106.24,106.21,106.22,13317
20030301|2003-02-21 08:30,21,106.23,106.23,106.18,106.2,36556
20030301|2003-02-21 09:00,21,106.2,106.22,106.15,106.2,85558
20030301|2003-02-21 09:30,21,106.2,106.21,106.18,106.19,42246
20030301|2003-02-21 10:00,21,106.18,106.2,106.18,106.18,15432
20030301|2003-02-21 10:30,21,106.18,106.18,106.16,106.16,6919
20030301|2003-02-21 11:00,21,106.16,106.18,106.16,106.16,3622
20030301|2003-02-21 11:30,21,106.16,106.19,106.16,106.18,13318
20030301|2003-02-24 01:00,24,106.26,106.36,106.26,106.35,93495
20030301|2003-02-24 01:30,24,106.35,106.37,106.33,106.36,42027
20030301|2003-02-24 02:00,24,106.36,106.37,106.34,106.35,32308
20030301|2003-02-24 02:30,24,106.35,106.37,106.34,106.36,35353
20030301|2003-02-24 03:00,24,106.35,106.36,106.34,106.36,22671
20030301|2003-02-24 03:30,24,106.35,106.36,106.34,106.34,30584
20030301|2003-02-24 04:00,24,106.35,106.36,106.34,106.34,13674
20030301|2003-02-24 04:30,24,106.34,106.35,106.33,106.35,18193
20030301|2003-02-24 05:00,24,106.35,106.35,106.34,106.34,8442
20030301|2003-02-24 05:30,24,106.34,106.35,106.33,106.34,4066
20030301|2003-02-24 06:00,24,106.34,106.34,106.33,106.33,7761
20030301|2003-02-24 06:30,24,106.33,106.36,106.33,106.35,13312
20030301|2003-02-24 07:00,24,106.36,106.36,106.34,106.34,17971
20030301|2003-02-24 07:30,24,106.34,106.35,106.32,106.34,16325
20030301|2003-02-24 08:00,24,106.34,106.34,106.32,106.33,19541
20030301|2003-02-24 08:30,24,106.32,106.34,106.32,106.34,20144
20030301|2003-02-24 09:00,24,106.35,106.35,106.33,106.35,21910
20030301|2003-02-24 09:30,24,106.35,106.35,106.33,106.34,15570
20030301|2003-02-24 10:00,24,106.34,106.36,106.34,106.35,26069
20030301|2003-02-24 10:30,24,106.35,106.36,106.34,106.35,5476
20030301|2003-02-24 11:00,24,106.35,106.35,106.34,106.35,3967
20030301|2003-02-24 11:30,24,106.35,106.36,106.34,106.34,9752
20030301|2003-02-25 01:00,25,106.38,106.4,106.37,106.38,16853
20030301|2003-02-25 01:30,25,106.38,106.4,106.38,106.38,13608
20030301|2003-02-25 02:00,25,106.39,106.4,106.38,106.39,4512
20030301|2003-02-25 02:30,25,106.39,106.41,106.37,106.38,35045
20030301|2003-02-25 03:00,25,106.39,106.4,106.38,106.39,24961
20030301|2003-02-25 03:30,25,106.39,106.41,106.39,106.4,25029
20030301|2003-02-25 04:00,25,106.4,106.43,106.4,106.42,33793
20030301|2003-02-25 04:30,25,106.42,106.45,106.41,106.43,36346
20030301|2003-02-25 05:00,25,106.43,106.44,106.42,106.42,11451
20030301|2003-02-25 05:30,25,106.42,106.43,106.42,106.42,3311
20030301|2003-02-25 06:00,25,106.43,106.43,106.42,106.43,2519
20030301|2003-02-25 06:30,25,106.43,106.43,106.41,106.42,11584
20030301|2003-02-25 07:00,25,106.42,106.43,106.41,106.42,13965
20030301|2003-02-25 07:30,25,106.42,106.43,106.41,106.43,17707
20030301|2003-02-25 08:00,25,106.43,106.44,106.42,106.42,13572
20030301|2003-02-25 08:30,25,106.42,106.45,106.41,106.44,16846
20030301|2003-02-25 09:00,25,106.44,106.45,106.4,106.41,34982
20030301|2003-02-25 09:30,25,106.41,106.41,106.36,106.37,40836
20030301|2003-02-25 10:00,25,106.37,106.4,106.37,106.39,17435
20030301|2003-02-25 10:30,25,106.38,106.39,106.38,106.39,7483
20030301|2003-02-25 11:00,25,106.39,106.4,106.39,106.4,6367
20030301|2003-02-25 11:30,25,106.4,106.4,106.39,106.4,4611
20030301|2003-02-26 01:00,26,106.37,106.39,106.35,106.37,22471
20030301|2003-02-26 01:30,26,106.38,106.38,106.37,106.37,12695
20030301|2003-02-26 02:00,26,106.38,106.38,106.37,106.37,2746
20030301|2003-02-26 02:30,26,106.37,106.4,106.36,106.4,20770
20030301|2003-02-26 03:00,26,106.4,106.41,106.39,106.4,16772
20030301|2003-02-26 03:30,26,106.39,106.4,106.38,106.4,12930
20030301|2003-02-26 04:00,26,106.39,106.41,106.39,106.4,19887
20030301|2003-02-26 04:30,26,106.4,106.41,106.38,106.39,17987
20030301|2003-02-26 05:00,26,106.38,106.39,106.36,106.37,24036
20030301|2003-02-26 05:30,26,106.37,106.38,106.36,106.37,25105
20030301|2003-02-26 06:00,26,106.37,106.38,106.36,106.37,8471
20030301|2003-02-26 06:30,26,106.37,106.38,106.36,106.36,10832
20030301|2003-02-26 07:00,26,106.36,106.37,106.35,106.36,10037
20030301|2003-02-26 07:30,26,106.36,106.37,106.36,106.37,9790
20030301|2003-02-26 08:00,26,106.37,106.38,106.37,106.38,7221
20030301|2003-02-26 08:30,26,106.38,106.38,106.36,106.36,11106
20030301|2003-02-26 09:00,26,106.37,106.37,106.35,106.37,26363
20030301|2003-02-26 09:30,26,106.37,106.39,106.36,106.38,34337
20030301|2003-02-26 10:00,26,106.39,106.4,106.37,106.4,12111
20030301|2003-02-26 10:30,26,106.4,106.42,106.39,106.41,19089
20030301|2003-02-26 11:00,26,106.41,106.41,106.4,106.41,2349
20030301|2003-02-26 11:30,26,106.4,106.42,106.4,106.42,2083
20030301|2003-02-27 01:00,27,106.44,106.45,106.42,106.43,13756
20030301|2003-02-27 01:30,27,106.42,106.44,106.41,106.42,22356
20030301|2003-02-27 02:00,27,106.42,106.43,106.4,106.41,21999
20030301|2003-02-27 02:30,27,106.41,106.42,106.4,106.41,14192
20030301|2003-02-27 03:00,27,106.41,106.43,106.4,106.42,34505
20030301|2003-02-27 03:30,27,106.42,106.43,106.41,106.41,15845
20030301|2003-02-27 04:00,27,106.42,106.43,106.4,106.4,27240
20030301|2003-02-27 04:30,27,106.41,106.42,106.4,106.42,6340
20030301|2003-02-27 05:00,27,106.41,106.42,106.41,106.41,2082
20030301|2003-02-27 05:30,27,106.42,106.43,106.41,106.41,13987
20030301|2003-02-27 06:00,27,106.41,106.42,106.4,106.4,8402
20030301|2003-02-27 06:30,27,106.41,106.42,106.4,106.41,13206
20030301|2003-02-27 07:00,27,106.41,106.42,106.37,106.38,28846
20030301|2003-02-27 07:30,27,106.38,106.39,106.32,106.32,51327
20030301|2003-02-27 08:00,27,106.32,106.35,106.3,106.32,61209
20030301|2003-02-27 08:30,27,106.32,106.35,106.31,106.35,37551
20030301|2003-02-27 09:00,27,106.35,106.35,106.29,106.3,48741
20030301|2003-02-27 09:30,27,106.3,106.3,106.24,106.25,66861
20030301|2003-02-27 10:00,27,106.25,106.27,106.22,106.27,52627
20030301|2003-02-27 10:30,27,106.27,106.27,106.25,106.26,8780
20030301|2003-02-27 11:00,27,106.26,106.29,106.26,106.27,8401
20030301|2003-02-27 11:30,27,106.28,106.29,106.27,106.27,6032
20030301|2003-02-28 01:00,28,106.28,106.32,106.27,106.3,22456
20030301|2003-02-28 01:30,28,106.3,106.31,106.28,106.29,22379
20030301|2003-02-28 02:00,28,106.29,106.29,106.25,106.28,16871
20030301|2003-02-28 02:30,28,106.28,106.29,106.28,106.29,15335
20030301|2003-02-28 03:00,28,106.29,106.3,106.28,106.3,26216
20030301|2003-02-28 03:30,28,106.3,106.31,106.27,106.28,21954
20030301|2003-02-28 04:00,28,106.28,106.29,106.27,106.28,12436
20030301|2003-02-28 04:30,28,106.29,106.3,106.28,106.29,6801
20030301|2003-02-28 05:00,28,106.29,106.31,106.29,106.3,8571
20030301|2003-02-28 05:30,28,106.31,106.32,106.3,106.31,16877
20030301|2003-02-28 06:00,28,106.3,106.32,106.3,106.32,12196
20030301|2003-02-28 06:30,28,106.32,106.33,106.31,106.32,14170
20030301|2003-02-28 07:00,28,106.32,106.35,106.32,106.33,23592
20030301|2003-02-28 07:30,28,106.33,106.34,106.32,106.32,20583
20030301|2003-02-28 08:00,28,106.32,106.34,106.31,106.32,27890
20030301|2003-02-28 08:30,28,106.32,106.35,106.32,106.33,26673
20030301|2003-02-28 09:00,28,106.33,106.37,106.32,106.36,45417
20030301|2003-02-28 09:30,28,106.36,106.39,106.36,106.38,27405
20030301|2003-02-28 10:00,28,106.39,106.41,106.37,106.4,19378
20030301|2003-02-28 10:30,28,106.4,106.4,106.39,106.4,7282
20030301|2003-02-28 11:00,28,106.4,106.45,106.39,106.45,19915
20030301|2003-02-28 11:30,28,106.44,106.46,106.43,106.44,11228
20030301|2003-03-03 01:00,3,106.43,106.43,106.4,106.4,23075
20030301|2003-03-03 01:30,3,106.4,106.41,106.39,106.41,17156
20030301|2003-03-03 02:00,3,106.41,106.42,106.4,106.42,14968
20030301|2003-03-03 02:30,3,106.42,106.43,106.41,106.41,20427
20030301|2003-03-03 03:00,3,106.42,106.43,106.41,106.42,15070
20030301|2003-03-03 03:30,3,106.41,106.43,106.41,106.41,11407
20030301|2003-03-03 04:00,3,106.41,106.43,106.41,106.41,35507
20030301|2003-03-03 04:30,3,106.41,106.42,106.41,106.42,6341
20030301|2003-03-03 05:00,3,106.41,106.42,106.4,106.41,12295
20030301|2003-03-03 05:30,3,106.41,106.42,106.4,106.4,8111
20030301|2003-03-03 06:00,3,106.4,106.41,106.39,106.39,5798
20030301|2003-03-03 06:30,3,106.39,106.41,106.39,106.4,7495
20030301|2003-03-03 07:00,3,106.4,106.41,106.4,106.41,11688
20030301|2003-03-03 07:30,3,106.4,106.42,106.4,106.41,8412
20030301|2003-03-03 08:00,3,106.41,106.42,106.4,106.4,8393
20030301|2003-03-03 08:30,3,106.4,106.41,106.39,106.39,15005
20030301|2003-03-03 09:00,3,106.41,106.44,106.4,106.43,19373
20030301|2003-03-03 09:30,3,106.43,106.46,106.42,106.45,30997
20030301|2003-03-03 10:00,3,106.44,106.44,106.42,106.43,13363
20030301|2003-03-03 10:30,3,106.44,106.44,106.42,106.43,9719
20030301|2003-03-03 11:00,3,106.43,106.43,106.42,106.43,4881
20030301|2003-03-03 11:30,3,106.42,106.43,106.42,106.42,8326
20030301|2003-03-04 01:00,4,106.45,106.47,106.44,106.46,16118
20030301|2003-03-04 01:30,4,106.46,106.49,106.45,106.48,26012
20030301|2003-03-04 02:00,4,106.48,106.49,106.46,106.46,36187
20030301|2003-03-04 02:30,4,106.46,106.47,106.45,106.46,39121
20030301|2003-03-04 03:00,4,106.47,106.48,106.45,106.45,25115
20030301|2003-03-04 03:30,4,106.45,106.47,106.45,106.47,13461
20030301|2003-03-04 04:00,4,106.46,106.47,106.45,106.46,22018
20030301|2003-03-04 04:30,4,106.46,106.46,106.45,106.46,29432
20030301|2003-03-04 05:00,4,106.46,106.46,106.45,106.46,5732
20030301|2003-03-04 05:30,4,106.46,106.47,106.45,106.46,8119
20030301|2003-03-04 06:00,4,106.46,106.48,106.46,106.48,9825
20030301|2003-03-04 06:30,4,106.48,106.48,106.46,106.48,17841
20030301|2003-03-04 07:00,4,106.47,106.48,106.46,106.47,12048
20030301|2003-03-04 07:30,4,106.47,106.48,106.45,106.45,25825
20030301|2003-03-04 08:00,4,106.45,106.46,106.43,106.44,37188
20030301|2003-03-04 08:30,4,106.44,106.47,106.44,106.46,19583
20030301|2003-03-04 09:00,4,106.46,106.47,106.45,106.46,20718
20030301|2003-03-04 09:30,4,106.45,106.46,106.44,106.45,29602
20030301|2003-03-04 10:00,4,106.46,106.46,106.42,106.43,23795
20030301|2003-03-04 10:30,4,106.43,106.45,106.41,106.41,40022
20030301|2003-03-04 11:00,4,106.42,106.43,106.42,106.42,30179
20030301|2003-03-04 11:30,4,106.42,106.45,106.42,106.44,11755
20030301|2003-03-05 01:00,5,106.49,106.5,106.47,106.48,44872
20030301|2003-03-05 01:30,5,106.48,106.49,106.47,106.48,16457
20030301|2003-03-05 02:00,5,106.48,106.49,106.48,106.48,16894
20030301|2003-03-05 02:30,5,106.48,106.49,106.46,106.49,25613
20030301|2003-03-05 03:00,5,106.48,106.49,106.46,106.46,32844
20030301|2003-03-05 03:30,5,106.47,106.48,106.46,106.48,10474
20030301|2003-03-05 04:00,5,106.47,106.47,106.45,106.46,16571
20030301|2003-03-05 04:30,5,106.46,106.47,106.46,106.47,46919
20030301|2003-03-05 05:00,5,106.47,106.47,106.45,106.46,9961
20030301|2003-03-05 05:30,5,106.46,106.46,106.44,106.46,19356
20030301|2003-03-05 06:00,5,106.45,106.46,106.44,106.45,9068
20030301|2003-03-05 06:30,5,106.45,106.46,106.44,106.46,19417
20030301|2003-03-05 07:00,5,106.45,106.47,106.45,106.46,6401
20030301|2003-03-05 07:30,5,106.46,106.47,106.45,106.46,10962
20030301|2003-03-05 08:00,5,106.46,106.47,106.44,106.46,21078
20030301|2003-03-05 08:30,5,106.46,106.46,106.43,106.43,17066
20030301|2003-03-05 09:00,5,106.44,106.46,106.44,106.44,15393
20030301|2003-03-05 09:30,5,106.44,106.46,106.44,106.46,30892
20030301|2003-03-05 10:00,5,106.46,106.5,106.46,106.48,41843
20030301|2003-03-05 10:30,5,106.48,106.48,106.45,106.45,19133
20030301|2003-03-05 11:00,5,106.45,106.48,106.45,106.46,7722
20030301|2003-03-05 11:30,5,106.46,106.47,106.45,106.45,11083
20030301|2003-03-06 01:00,6,106.47,106.48,106.47,106.48,13204
20030301|2003-03-06 01:30,6,106.48,106.48,106.47,106.48,6516
20030301|2003-03-06 02:00,6,106.48,106.48,106.46,106.47,7435
20030301|2003-03-06 02:30,6,106.48,106.48,106.46,106.46,7099
20030301|2003-03-06 03:00,6,106.46,106.47,106.45,106.45,10763
20030301|2003-03-06 03:30,6,106.45,106.46,106.39,106.39,6723
20030301|2003-03-06 04:00,6,106.41,106.41,106.4,106.4,7707
20030301|2003-03-06 04:30,6,106.4,106.41,106.37,106.37,5425
20030301|2003-03-06 05:00,6,106.39,106.41,106.38,106.4,5622
20030601|2002-12-06 07:00,6,104.78,104.78,104.78,104.78,200
20030601|2002-12-10 05:00,10,105.01,105.01,105.01,105.01,1
20030601|2002-12-18 06:00,18,105.22,105.22,105.22,105.22,1
20030601|2002-12-19 06:00,19,105.31,105.31,105.31,105.31,1
20030601|2002-12-27 07:30,27,105.58,105.58,105.58,105.58,1
20030601|2003-01-02 09:00,2,105.41,105.41,105.4,105.4,2
20030601|2003-01-03 03:30,3,105.26,105.26,105.26,105.26,1
20030601|2003-01-03 04:30,3,105.29,105.29,105.29,105.29,45
20030601|2003-01-07 02:00,7,105.39,105.39,105.39,105.39,1
20030601|2003-01-07 09:30,7,105.48,105.48,105.47,105.47,125
20030601|2003-01-08 05:30,8,105.55,105.55,105.55,105.55,1
20030601|2003-01-08 08:30,8,105.55,105.57,105.55,105.57,26
20030601|2003-01-09 02:30,9,105.64,105.64,105.64,105.64,1
20030601|2003-01-09 08:00,9,105.6,105.6,105.6,105.6,1
20030601|2003-01-10 05:30,10,105.54,105.54,105.54,105.54,1
20030601|2003-01-14 04:30,14,105.54,105.54,105.54,105.54,1
20030601|2003-01-16 03:00,16,105.58,105.58,105.58,105.58,1
20030601|2003-01-20 05:30,20,105.71,105.71,105.71,105.71,1
20030601|2003-01-20 06:00,20,105.7,105.7,105.7,105.7,1
20030601|2003-01-20 07:30,20,105.75,105.75,105.75,105.75,1
20030601|2003-01-22 01:30,22,105.78,105.78,105.78,105.78,1
20030601|2003-01-22 03:00,22,105.8,105.8,105.8,105.8,2
20030601|2003-01-22 04:30,22,105.79,105.79,105.79,105.79,490
20030601|2003-01-22 05:00,22,105.77,105.77,105.77,105.77,300
20030601|2003-01-22 06:00,22,105.8,105.8,105.8,105.8,18
20030601|2003-01-22 06:30,22,105.8,105.8,105.8,105.8,420
20030601|2003-01-22 07:30,22,105.82,105.82,105.82,105.82,28
20030601|2003-01-22 09:00,22,105.8,105.8,105.8,105.8,70
20030601|2003-01-23 04:00,23,105.76,105.76,105.75,105.75,2
20030601|2003-01-23 08:30,23,105.78,105.78,105.78,105.78,300
20030601|2003-01-24 03:30,24,105.81,105.81,105.81,105.81,1
20030601|2003-01-24 09:00,24,105.89,105.89,105.89,105.89,1
20030601|2003-01-27 02:00,27,105.86,105.86,105.86,105.86,1
20030601|2003-01-27 05:00,27,105.85,105.85,105.85,105.85,150
20030601|2003-01-27 07:30,27,105.85,105.85,105.85,105.85,150
20030601|2003-01-28 01:30,28,105.75,105.75,105.75,105.75,1
20030601|2003-01-28 03:30,28,105.74,105.74,105.74,105.74,1
20030601|2003-01-28 04:30,28,105.75,105.75,105.75,105.75,100
20030601|2003-01-29 01:00,29,105.83,105.83,105.83,105.83,420
20030601|2003-01-29 02:00,29,105.84,105.84,105.84,105.84,420
20030601|2003-01-29 03:00,29,105.87,105.87,105.87,105.87,10
20030601|2003-01-29 06:30,29,105.84,105.84,105.84,105.84,500
20030601|2003-01-29 08:30,29,105.82,105.82,105.82,105.82,200
20030601|2003-01-29 09:00,29,105.83,105.83,105.83,105.83,600
20030601|2003-01-29 09:30,29,105.83,105.83,105.83,105.83,50
20030601|2003-01-29 10:00,29,105.82,105.82,105.82,105.82,30
20030601|2003-01-29 10:30,29,105.81,105.82,105.81,105.82,270
20030601|2003-01-29 11:30,29,105.8,105.8,105.79,105.79,550
20030601|2003-01-30 06:00,30,105.75,105.75,105.75,105.75,500
20030601|2003-01-30 06:30,30,105.75,105.75,105.75,105.75,500
20030601|2003-01-30 11:30,30,105.76,105.76,105.76,105.76,11
20030601|2003-01-31 03:30,31,105.84,105.84,105.84,105.84,1
20030601|2003-01-31 05:30,31,105.85,105.85,105.85,105.85,50
20030601|2003-02-03 01:30,3,105.8,105.8,105.8,105.8,1
20030601|2003-02-03 10:00,3,105.78,105.79,105.78,105.79,91
20030601|2003-02-04 02:30,4,105.82,105.82,105.82,105.82,1
20030601|2003-02-04 08:30,4,105.87,105.88,105.87,105.88,240
20030601|2003-02-04 09:30,4,105.88,105.88,105.88,105.88,101
20030601|2003-02-04 10:00,4,105.89,105.89,105.89,105.89,1
20030601|2003-02-05 01:00,5,105.92,105.92,105.92,105.92,1
20030601|2003-02-05 03:30,5,105.92,105.92,105.92,105.92,50
20030601|2003-02-05 05:30,5,105.91,105.91,105.91,105.91,1000
20030601|2003-02-05 07:00,5,105.91,105.91,105.9,105.9,853
20030601|2003-02-05 07:30,5,105.9,105.9,105.9,105.9,360
20030601|2003-02-06 04:00,6,105.84,105.84,105.84,105.84,1
20030601|2003-02-06 04:30,6,105.84,105.84,105.84,105.84,102
20030601|2003-02-06 08:00,6,105.96,105.96,105.93,105.93,450
20030601|2003-02-06 08:30,6,105.93,105.94,105.93,105.94,222
20030601|2003-02-06 09:30,6,105.94,105.94,105.94,105.94,48
20030601|2003-02-06 10:00,6,105.95,105.95,105.95,105.95,1
20030601|2003-02-06 11:00,6,105.94,105.94,105.94,105.94,752
20030601|2003-02-06 11:30,6,105.96,105.96,105.96,105.96,1
20030601|2003-02-07 03:00,7,106,106,106,106,1
20030601|2003-02-07 03:30,7,105.98,105.98,105.98,105.98,1
20030601|2003-02-07 04:00,7,105.96,105.96,105.96,105.96,200
20030601|2003-02-07 05:00,7,105.98,105.98,105.98,105.98,200
20030601|2003-02-07 07:30,7,105.95,105.95,105.95,105.95,100
20030601|2003-02-10 01:00,10,106.03,106.03,106.03,106.03,1
20030601|2003-02-10 08:30,10,106.05,106.05,106.05,106.05,1
20030601|2003-02-10 09:30,10,106.06,106.06,106.06,106.06,1
20030601|2003-02-10 11:00,10,106.01,106.01,106,106,900
20030601|2003-02-11 01:00,11,106,106,106,106,1
20030601|2003-02-11 02:00,11,106.02,106.02,106.02,106.02,90
20030601|2003-02-11 07:00,11,106,106,106,106,79
20030601|2003-02-11 08:00,11,106.01,106.01,106.01,106.01,179
20030601|2003-02-11 09:30,11,106.02,106.02,106.02,106.02,10
20030601|2003-02-11 10:00,11,106.02,106.02,106.02,106.02,5
20030601|2003-02-12 02:00,12,106.09,106.09,106.09,106.09,1
20030601|2003-02-12 02:30,12,106.11,106.12,106.11,106.12,13
20030601|2003-02-12 03:00,12,106.13,106.14,106.13,106.14,600
20030601|2003-02-12 03:30,12,106.15,106.15,106.15,106.15,288
20030601|2003-02-12 05:30,12,106.15,106.15,106.15,106.15,200
20030601|2003-02-12 07:30,12,106.14,106.14,106.14,106.14,250
20030601|2003-02-12 08:30,12,106.13,106.13,106.13,106.13,811
20030601|2003-02-12 09:30,12,106.17,106.17,106.17,106.17,250
20030601|2003-02-12 10:00,12,106.18,106.18,106.18,106.18,222
20030601|2003-02-12 10:30,12,106.18,106.18,106.18,106.18,250
20030601|2003-02-13 01:00,13,106.21,106.21,106.21,106.21,1
20030601|2003-02-13 02:30,13,106.21,106.21,106.21,106.21,100
20030601|2003-02-13 03:00,13,106.2,106.2,106.2,106.2,100
20030601|2003-02-13 04:30,13,106.22,106.22,106.22,106.22,1
20030601|2003-02-13 08:30,13,106.22,106.22,106.22,106.22,250
20030601|2003-02-13 09:00,13,106.23,106.23,106.23,106.23,250
20030601|2003-02-13 10:00,13,106.21,106.21,106.21,106.21,400
20030601|2003-02-13 11:30,13,106.26,106.26,106.24,106.25,598
20030601|2003-02-14 01:00,14,106.24,106.24,106.22,106.22,201
20030601|2003-02-14 01:30,14,106.21,106.21,106.21,106.21,314
20030601|2003-02-14 02:30,14,106.2,106.2,106.2,106.2,525
20030601|2003-02-14 03:00,14,106.17,106.17,106.17,106.17,100
20030601|2003-02-14 05:30,14,106.18,106.19,106.18,106.19,175
20030601|2003-02-14 07:30,14,106.19,106.19,106.19,106.19,2
20030601|2003-02-14 09:30,14,106.17,106.17,106.14,106.14,2938
20030601|2003-02-17 06:30,17,106.15,106.15,106.15,106.15,125
20030601|2003-02-17 11:00,17,106.13,106.13,106.13,106.13,1
20030601|2003-02-18 02:30,18,106.15,106.15,106.15,106.15,27
20030601|2003-02-18 03:00,18,106.15,106.15,106.15,106.15,263
20030601|2003-02-18 03:30,18,106.16,106.16,106.16,106.16,200
20030601|2003-02-18 04:30,18,106.16,106.16,106.16,106.16,2149
20030601|2003-02-18 05:00,18,106.15,106.15,106.15,106.15,40
20030601|2003-02-18 06:00,18,106.13,106.13,106.13,106.13,150
20030601|2003-02-18 07:30,18,106.13,106.13,106.13,106.13,100
20030601|2003-02-18 11:30,18,106.12,106.12,106.12,106.12,175
20030601|2003-02-19 01:30,19,106.17,106.17,106.17,106.17,150
20030601|2003-02-19 10:00,19,106.25,106.25,106.25,106.25,173
20030601|2003-02-20 01:00,20,106.23,106.23,106.23,106.23,1
20030601|2003-02-20 02:30,20,106.25,106.25,106.24,106.24,750
20030601|2003-02-20 03:00,20,106.26,106.26,106.26,106.26,154
20030601|2003-02-20 05:30,20,106.23,106.23,106.23,106.23,11
20030601|2003-02-20 07:00,20,106.23,106.23,106.23,106.23,389
20030601|2003-02-20 08:30,20,106.23,106.23,106.23,106.23,160
20030601|2003-02-20 09:30,20,106.24,106.24,106.24,106.24,250
20030601|2003-02-20 11:00,20,106.24,106.24,106.24,106.24,50
20030601|2003-02-21 01:00,21,106.22,106.22,106.22,106.22,100
20030601|2003-02-21 05:30,21,106.25,106.25,106.25,106.25,20
20030601|2003-02-21 07:30,21,106.26,106.26,106.26,106.26,200
20030601|2003-02-21 08:30,21,106.24,106.24,106.2,106.2,778
20030601|2003-02-21 09:00,21,106.21,106.21,106.19,106.19,440
20030601|2003-02-21 10:00,21,106.19,106.19,106.19,106.19,435
20030601|2003-02-24 01:00,24,106.26,106.35,106.26,106.35,1100
20030601|2003-02-24 01:30,24,106.35,106.35,106.35,106.35,220
20030601|2003-02-24 02:00,24,106.36,106.36,106.35,106.35,2101
20030601|2003-02-24 02:30,24,106.36,106.36,106.36,106.36,100
20030601|2003-02-24 03:00,24,106.35,106.36,106.35,106.36,905
20030601|2003-02-24 03:30,24,106.36,106.36,106.36,106.36,5096
20030601|2003-02-24 04:30,24,106.35,106.36,106.35,106.36,1250
20030601|2003-02-24 05:00,24,106.36,106.36,106.36,106.36,250
20030601|2003-02-24 06:00,24,106.35,106.35,106.35,106.35,174
20030601|2003-02-24 06:30,24,106.35,106.36,106.35,106.36,1000
20030601|2003-02-24 07:30,24,106.35,106.35,106.35,106.35,102
20030601|2003-02-24 08:30,24,106.35,106.35,106.35,106.35,530
20030601|2003-02-24 09:00,24,106.35,106.36,106.35,106.36,750
20030601|2003-02-24 09:30,24,106.35,106.35,106.35,106.35,2090
20030601|2003-02-24 10:00,24,106.36,106.36,106.36,106.36,91
20030601|2003-02-24 10:30,24,106.36,106.36,106.36,106.36,1018
20030601|2003-02-24 11:30,24,106.36,106.36,106.35,106.35,110
20030601|2003-02-25 01:00,25,106.38,106.4,106.38,106.39,1306
20030601|2003-02-25 01:30,25,106.39,106.39,106.39,106.39,295
20030601|2003-02-25 02:00,25,106.39,106.4,106.39,106.39,211
20030601|2003-02-25 02:30,25,106.39,106.41,106.39,106.39,1261
20030601|2003-02-25 03:30,25,106.4,106.41,106.4,106.4,279
20030601|2003-02-25 04:00,25,106.42,106.43,106.42,106.43,500
20030601|2003-02-25 04:30,25,106.43,106.44,106.43,106.44,1602
20030601|2003-02-25 05:00,25,106.43,106.43,106.42,106.42,1350
20030601|2003-02-25 05:30,25,106.43,106.43,106.43,106.43,510
20030601|2003-02-25 06:00,25,106.43,106.43,106.43,106.43,19
20030601|2003-02-25 06:30,25,106.42,106.43,106.42,106.43,156
20030601|2003-02-25 07:00,25,106.42,106.42,106.42,106.42,310
20030601|2003-02-25 07:30,25,106.42,106.43,106.42,106.43,654
20030601|2003-02-25 08:00,25,106.43,106.43,106.43,106.43,525
20030601|2003-02-25 08:30,25,106.42,106.42,106.42,106.42,1
20030601|2003-02-25 09:00,25,106.45,106.45,106.41,106.41,1749
20030601|2003-02-25 09:30,25,106.42,106.42,106.4,106.4,3554
20030601|2003-02-25 11:00,25,106.41,106.41,106.41,106.41,100
20030601|2003-02-25 11:30,25,106.42,106.42,106.42,106.42,1
20030601|2003-02-26 01:00,26,106.38,106.39,106.37,106.39,2786
20030601|2003-02-26 01:30,26,106.38,106.38,106.38,106.38,200
20030601|2003-02-26 02:00,26,106.38,106.38,106.38,106.38,175
20030601|2003-02-26 03:30,26,106.4,106.4,106.4,106.4,28
20030601|2003-02-26 04:00,26,106.41,106.41,106.41,106.41,100
20030601|2003-02-26 04:30,26,106.39,106.39,106.39,106.39,1000
20030601|2003-02-26 05:00,26,106.37,106.38,106.37,106.38,190
20030601|2003-02-26 05:30,26,106.38,106.38,106.38,106.38,250
20030601|2003-02-26 06:00,26,106.38,106.38,106.37,106.37,325
20030601|2003-02-26 06:30,26,106.38,106.38,106.38,106.38,5000
20030601|2003-02-26 07:30,26,106.38,106.38,106.38,106.38,200
20030601|2003-02-26 08:00,26,106.38,106.38,106.38,106.38,250
20030601|2003-02-26 09:30,26,106.36,106.36,106.36,106.36,129
20030601|2003-02-26 10:00,26,106.39,106.4,106.39,106.4,60
20030601|2003-02-26 10:30,26,106.4,106.4,106.4,106.4,47
20030601|2003-02-26 11:00,26,106.39,106.39,106.39,106.39,1000
20030601|2003-02-26 11:30,26,106.4,106.41,106.4,106.41,383
20030601|2003-02-27 01:00,27,106.43,106.43,106.43,106.43,50
20030601|2003-02-27 01:30,27,106.42,106.42,106.42,106.42,200
20030601|2003-02-27 02:00,27,106.41,106.42,106.41,106.41,2950
20030601|2003-02-27 02:30,27,106.41,106.41,106.41,106.41,10
20030601|2003-02-27 03:00,27,106.42,106.42,106.42,106.42,5300
20030601|2003-02-27 03:30,27,106.42,106.42,106.42,106.42,313
20030601|2003-02-27 04:00,27,106.42,106.42,106.41,106.41,3400
20030601|2003-02-27 04:30,27,106.41,106.41,106.41,106.41,470
20030601|2003-02-27 05:30,27,106.42,106.42,106.42,106.42,1000
20030601|2003-02-27 06:00,27,106.41,106.41,106.41,106.41,1420
20030601|2003-02-27 06:30,27,106.41,106.41,106.41,106.41,230
20030601|2003-02-27 07:00,27,106.41,106.41,106.39,106.39,1802
20030601|2003-02-27 07:30,27,106.39,106.39,106.33,106.33,2731
20030601|2003-02-27 08:00,27,106.32,106.36,106.3,106.33,6141
20030601|2003-02-27 08:30,27,106.32,106.35,106.32,106.35,3092
20030601|2003-02-27 09:00,27,106.34,106.34,106.31,106.31,1021
20030601|2003-02-27 09:30,27,106.3,106.3,106.25,106.26,5870
20030601|2003-02-27 10:00,27,106.23,106.24,106.23,106.24,4553
20030601|2003-02-27 10:30,27,106.26,106.26,106.25,106.25,1507
20030601|2003-02-27 11:00,27,106.25,106.27,106.25,106.27,358
20030601|2003-02-27 11:30,27,106.26,106.26,106.26,106.26,100
20030601|2003-02-28 01:00,28,106.28,106.3,106.28,106.29,568
20030601|2003-02-28 01:30,28,106.29,106.29,106.28,106.28,663
20030601|2003-02-28 02:00,28,106.26,106.27,106.25,106.26,501
20030601|2003-02-28 02:30,28,106.27,106.28,106.27,106.28,7288
20030601|2003-02-28 03:00,28,106.29,106.29,106.28,106.29,986
20030601|2003-02-28 03:30,28,106.29,106.3,106.28,106.28,710
20030601|2003-02-28 04:00,28,106.28,106.28,106.28,106.28,81
20030601|2003-02-28 04:30,28,106.28,106.28,106.28,106.28,202
20030601|2003-02-28 05:00,28,106.29,106.29,106.29,106.29,734
20030601|2003-02-28 05:30,28,106.31,106.31,106.3,106.3,144
20030601|2003-02-28 06:00,28,106.3,106.31,106.3,106.31,818
20030601|2003-02-28 06:30,28,106.31,106.32,106.3,106.31,878
20030601|2003-02-28 07:00,28,106.32,106.34,106.31,106.32,2469
20030601|2003-02-28 07:30,28,106.33,106.33,106.31,106.31,1271
20030601|2003-02-28 08:00,28,106.32,106.32,106.31,106.31,6534
20030601|2003-02-28 08:30,28,106.31,106.32,106.31,106.31,800
20030601|2003-02-28 09:00,28,106.32,106.35,106.32,106.35,2350
20030601|2003-02-28 09:30,28,106.36,106.37,106.36,106.36,233
20030601|2003-02-28 10:00,28,106.37,106.39,106.36,106.39,1687
20030601|2003-02-28 10:30,28,106.39,106.39,106.38,106.38,503
20030601|2003-02-28 11:00,28,106.39,106.43,106.39,106.42,3860
20030601|2003-02-28 11:30,28,106.43,106.44,106.42,106.44,1336
20030601|2003-03-03 01:00,3,106.43,106.43,106.39,106.4,1365
20030601|2003-03-03 01:30,3,106.4,106.41,106.4,106.41,5323
20030601|2003-03-03 02:00,3,106.4,106.41,106.4,106.41,2253
20030601|2003-03-03 02:30,3,106.42,106.42,106.41,106.41,551
20030601|2003-03-03 03:00,3,106.41,106.42,106.41,106.41,1359
20030601|2003-03-03 03:30,3,106.41,106.42,106.41,106.41,827
20030601|2003-03-03 04:00,3,106.41,106.41,106.41,106.41,5814
20030601|2003-03-03 04:30,3,106.4,106.41,106.4,106.41,579
20030601|2003-03-03 05:00,3,106.4,106.41,106.4,106.41,178
20030601|2003-03-03 05:30,3,106.4,106.41,106.4,106.4,1934
20030601|2003-03-03 06:00,3,106.39,106.39,106.38,106.39,691
20030601|2003-03-03 06:30,3,106.39,106.4,106.39,106.4,808
20030601|2003-03-03 07:00,3,106.4,106.41,106.39,106.4,3446
20030601|2003-03-03 07:30,3,106.4,106.41,106.4,106.41,421
20030601|2003-03-03 08:00,3,106.4,106.4,106.4,106.4,1443
20030601|2003-03-03 08:30,3,106.39,106.4,106.39,106.4,2213
20030601|2003-03-03 09:00,3,106.41,106.43,106.41,106.43,8430
20030601|2003-03-03 09:30,3,106.42,106.44,106.42,106.44,155
20030601|2003-03-03 10:00,3,106.44,106.44,106.43,106.44,690
20030601|2003-03-03 10:30,3,106.43,106.43,106.43,106.43,814
20030601|2003-03-03 11:00,3,106.43,106.43,106.42,106.42,1101
20030601|2003-03-03 11:30,3,106.42,106.43,106.42,106.42,2165
20030601|2003-03-04 01:00,4,106.43,106.47,106.43,106.46,3906
20030601|2003-03-04 01:30,4,106.45,106.47,106.45,106.47,8044
20030601|2003-03-04 02:00,4,106.47,106.48,106.46,106.46,17449
20030601|2003-03-04 02:30,4,106.46,106.47,106.45,106.46,14378
20030601|2003-03-04 03:00,4,106.47,106.47,106.45,106.45,8354
20030601|2003-03-04 03:30,4,106.45,106.46,106.45,106.46,6818
20030601|2003-03-04 04:00,4,106.46,106.47,106.45,106.46,8657
20030601|2003-03-04 04:30,4,106.46,106.46,106.45,106.45,10016
20030601|2003-03-04 05:00,4,106.45,106.46,106.44,106.45,3889
20030601|2003-03-04 05:30,4,106.45,106.46,106.44,106.46,3753
20030601|2003-03-04 06:00,4,106.46,106.46,106.46,106.46,4342
20030601|2003-03-04 06:30,4,106.47,106.47,106.46,106.47,5379
20030601|2003-03-04 07:00,4,106.47,106.47,106.46,106.46,2167
20030601|2003-03-04 07:30,4,106.47,106.47,106.45,106.45,13969
20030601|2003-03-04 08:00,4,106.45,106.45,106.43,106.44,18447
20030601|2003-03-04 08:30,4,106.44,106.47,106.44,106.46,4686
20030601|2003-03-04 09:00,4,106.45,106.46,106.45,106.46,7660
20030601|2003-03-04 09:30,4,106.45,106.45,106.43,106.45,6274
20030601|2003-03-04 10:00,4,106.45,106.45,106.42,106.42,9433
20030601|2003-03-04 10:30,4,106.43,106.44,106.41,106.41,25836
20030601|2003-03-04 11:00,4,106.4,106.43,106.4,106.42,28146
20030601|2003-03-04 11:30,4,106.43,106.44,106.43,106.44,4953
20030601|2003-03-05 01:00,5,106.52,106.52,106.48,106.48,26582
20030601|2003-03-05 01:30,5,106.49,106.49,106.47,106.48,9335
20030601|2003-03-05 02:00,5,106.48,106.49,106.47,106.48,12052
20030601|2003-03-05 02:30,5,106.48,106.49,106.46,106.48,14812
20030601|2003-03-05 03:00,5,106.48,106.48,106.45,106.46,6604
20030601|2003-03-05 03:30,5,106.46,106.48,106.45,106.47,19187
20030601|2003-03-05 04:00,5,106.47,106.47,106.45,106.46,14426
20030601|2003-03-05 04:30,5,106.45,106.47,106.45,106.46,59732
20030601|2003-03-05 05:00,5,106.47,106.47,106.45,106.46,10616
20030601|2003-03-05 05:30,5,106.46,106.46,106.45,106.46,7443
20030601|2003-03-05 06:00,5,106.46,106.46,106.44,106.45,7745
20030601|2003-03-05 06:30,5,106.45,106.46,106.44,106.45,23288
20030601|2003-03-05 07:00,5,106.45,106.47,106.45,106.46,7011
20030601|2003-03-05 07:30,5,106.46,106.46,106.44,106.45,15193
20030601|2003-03-05 08:00,5,106.44,106.45,106.43,106.44,22903
20030601|2003-03-05 08:30,5,106.45,106.45,106.42,106.42,9903
20030601|2003-03-05 09:00,5,106.42,106.45,106.42,106.43,10260
20030601|2003-03-05 09:30,5,106.43,106.44,106.43,106.43,25461
20030601|2003-03-05 10:00,5,106.43,106.44,106.41,106.41,32845
20030601|2003-03-05 10:30,5,106.42,106.42,106.37,106.37,22768
20030601|2003-03-05 11:00,5,106.37,106.41,106.37,106.4,7110
20030601|2003-03-05 11:30,5,106.39,106.39,106.37,106.39,8617
20030601|2003-03-06 01:00,6,106.4,106.41,106.39,106.41,22919
20030601|2003-03-06 01:30,6,106.4,106.42,106.39,106.41,18570
20030601|2003-03-06 02:00,6,106.41,106.42,106.4,106.41,33703
20030601|2003-03-06 02:30,6,106.41,106.42,106.4,106.4,23946
20030601|2003-03-06 03:00,6,106.41,106.42,106.4,106.41,24658
20030601|2003-03-06 03:30,6,106.41,106.41,106.33,106.34,45771
20030601|2003-03-06 04:00,6,106.35,106.35,106.33,106.35,33775
20030601|2003-03-06 04:30,6,106.35,106.35,106.32,106.34,31071
20030601|2003-03-06 05:00,6,106.34,106.35,106.33,106.35,16942
20030601|2003-03-06 05:30,6,106.34,106.35,106.34,106.34,9786
20030601|2003-03-06 06:00,6,106.35,106.35,106.33,106.34,12318
20030601|2003-03-06 06:30,6,106.34,106.37,106.25,106.37,92511
20030601|2003-03-06 07:00,6,106.38,106.39,106.35,106.39,48794
20030601|2003-03-06 07:30,6,106.39,106.44,106.39,106.43,70120
20030601|2003-03-06 08:00,6,106.43,106.47,106.42,106.46,48950
20030601|2003-03-06 08:30,6,106.46,106.47,106.44,106.45,36252
20030601|2003-03-06 09:00,6,106.45,106.46,106.41,106.42,30621
20030601|2003-03-06 09:30,6,106.42,106.44,106.4,106.43,29666
20030601|2003-03-06 10:00,6,106.43,106.46,106.43,106.45,13346
20030601|2003-03-06 10:30,6,106.45,106.46,106.45,106.46,3365
20030601|2003-03-06 11:00,6,106.45,106.48,106.45,106.46,13405
20030601|2003-03-06 11:30,6,106.47,106.48,106.46,106.48,10648
20030601|2003-03-07 01:00,7,106.45,106.48,106.45,106.47,23547
20030601|2003-03-07 01:30,7,106.47,106.49,106.47,106.48,11747
20030601|2003-03-07 02:00,7,106.49,106.5,106.48,106.49,18985
20030601|2003-03-07 02:30,7,106.49,106.5,106.48,106.49,17622
20030601|2003-03-07 03:00,7,106.5,106.5,106.48,106.48,21517
20030601|2003-03-07 03:30,7,106.48,106.49,106.47,106.48,19923
20030601|2003-03-07 04:00,7,106.49,106.5,106.48,106.5,16724
20030601|2003-03-07 04:30,7,106.49,106.49,106.48,106.49,5555
20030601|2003-03-07 05:00,7,106.49,106.5,106.48,106.49,8162
20030601|2003-03-07 05:30,7,106.49,106.5,106.48,106.49,12500
20030601|2003-03-07 06:00,7,106.49,106.5,106.48,106.5,9272
20030601|2003-03-07 06:30,7,106.49,106.51,106.49,106.49,18915
20030601|2003-03-07 07:00,7,106.5,106.54,106.49,106.53,29069
20030601|2003-03-07 07:30,7,106.53,106.55,106.52,106.55,41616
20030601|2003-03-07 08:00,7,106.55,106.55,106.53,106.54,12839
20030601|2003-03-07 08:30,7,106.55,106.55,106.51,106.52,31461
20030601|2003-03-07 09:00,7,106.52,106.53,106.49,106.52,42809
20030601|2003-03-07 09:30,7,106.51,106.53,106.51,106.53,22643
20030601|2003-03-07 10:00,7,106.53,106.54,106.52,106.53,10164
20030601|2003-03-07 10:30,7,106.53,106.54,106.53,106.53,10606
20030601|2003-03-07 11:00,7,106.53,106.54,106.52,106.52,6893
20030601|2003-03-07 11:30,7,106.52,106.53,106.51,106.53,3710
20030601|2003-03-10 01:00,10,106.55,106.56,106.54,106.54,11711
20030601|2003-03-10 01:30,10,106.55,106.57,106.54,106.57,14328
20030601|2003-03-10 02:00,10,106.57,106.58,106.56,106.57,11091
20030601|2003-03-10 02:30,10,106.58,106.59,106.56,106.56,18049
20030601|2003-03-10 03:00,10,106.57,106.58,106.55,106.56,19625
20030601|2003-03-10 03:30,10,106.56,106.57,106.55,106.56,4986
20030601|2003-03-10 04:00,10,106.56,106.57,106.54,106.56,22492
20030601|2003-03-10 04:30,10,106.57,106.57,106.55,106.56,8866
20030601|2003-03-10 05:00,10,106.55,106.57,106.55,106.56,7354
20030601|2003-03-10 05:30,10,106.57,106.58,106.57,106.57,11971
20030601|2003-03-10 06:00,10,106.58,106.58,106.56,106.57,4654
20030601|2003-03-10 06:30,10,106.57,106.57,106.56,106.56,1872
20030601|2003-03-10 07:00,10,106.57,106.57,106.56,106.57,1113
20030601|2003-03-10 07:30,10,106.56,106.59,106.56,106.57,8987
20030601|2003-03-10 08:00,10,106.58,106.6,106.58,106.58,14885
20030601|2003-03-10 08:30,10,106.58,106.59,106.57,106.59,5629
20030601|2003-03-10 09:00,10,106.58,106.6,106.58,106.59,7909
20030601|2003-03-10 09:30,10,106.59,106.6,106.58,106.58,8482
20030601|2003-03-10 10:00,10,106.59,106.6,106.58,106.58,10120
20030601|2003-03-10 10:30,10,106.59,106.6,106.59,106.6,4953
20030601|2003-03-10 11:00,10,106.59,106.61,106.59,106.59,6305
20030601|2003-03-10 11:30,10,106.6,106.62,106.6,106.61,5769
20030601|2003-03-11 01:00,11,106.62,106.62,106.58,106.59,14903
20030601|2003-03-11 01:30,11,106.58,106.61,106.58,106.59,12361
20030601|2003-03-11 02:00,11,106.59,106.59,106.55,106.56,29114
20030601|2003-03-11 02:30,11,106.56,106.57,106.54,106.55,31734
20030601|2003-03-11 03:00,11,106.55,106.56,106.54,106.55,18097
20030601|2003-03-11 03:30,11,106.54,106.56,106.53,106.54,22570
20030601|2003-03-11 04:00,11,106.55,106.57,106.55,106.55,17117
20030601|2003-03-11 04:30,11,106.55,106.56,106.54,106.55,13247
20030601|2003-03-11 05:00,11,106.55,106.55,106.53,106.55,10904
20030601|2003-03-11 05:30,11,106.55,106.56,106.54,106.55,8677
20030601|2003-03-11 06:00,11,106.54,106.56,106.53,106.55,10184
20030601|2003-03-11 06:30,11,106.55,106.55,106.54,106.54,817
20030601|2003-03-11 07:00,11,106.55,106.55,106.54,106.55,3293
20030601|2003-03-11 07:30,11,106.54,106.56,106.54,106.55,7774
20030601|2003-03-11 08:00,11,106.55,106.56,106.54,106.55,11192
20030601|2003-03-11 08:30,11,106.55,106.56,106.54,106.55,14712
20030601|2003-03-11 09:00,11,106.55,106.55,106.51,106.54,29636
20030601|2003-03-11 09:30,11,106.54,106.56,106.53,106.55,20741
20030601|2003-03-11 10:00,11,106.56,106.56,106.53,106.54,15193
20030601|2003-03-11 10:30,11,106.54,106.54,106.51,106.52,18525
20030601|2003-03-11 11:00,11,106.52,106.53,106.51,106.53,2931
20030601|2003-03-11 11:30,11,106.52,106.53,106.51,106.51,5031
20030601|2003-03-12 01:00,12,106.49,106.51,106.49,106.49,15379
20030601|2003-03-12 01:30,12,106.49,106.5,106.48,106.49,13082
20030601|2003-03-12 02:00,12,106.49,106.5,106.47,106.48,22901
20030601|2003-03-12 02:30,12,106.48,106.5,106.48,106.5,29657
20030601|2003-03-12 03:00,12,106.49,106.51,106.49,106.5,14239
20030601|2003-03-12 03:30,12,106.51,106.51,106.48,106.49,18852
20030601|2003-03-12 04:00,12,106.49,106.49,106.47,106.48,16093
20030601|2003-03-12 04:30,12,106.48,106.52,106.48,106.51,23615
20030601|2003-03-12 05:00,12,106.52,106.52,106.5,106.52,13352
20030601|2003-03-12 05:30,12,106.51,106.53,106.51,106.52,4740
20030601|2003-03-12 06:00,12,106.52,106.53,106.52,106.52,6620
20030601|2003-03-12 06:30,12,106.52,106.53,106.5,106.51,18274
20030601|2003-03-12 07:00,12,106.5,106.52,106.47,106.5,34233
20030601|2003-03-12 07:30,12,106.51,106.51,106.49,106.49,19804
20030601|2003-03-12 08:00,12,106.5,106.51,106.49,106.5,7696
20030601|2003-03-12 08:30,12,106.49,106.49,106.45,106.47,36530
20030601|2003-03-12 09:00,12,106.47,106.5,106.47,106.48,22967
20030601|2003-03-12 09:30,12,106.48,106.49,106.47,106.49,14507
20030601|2003-03-12 10:00,12,106.48,106.49,106.46,106.48,15656
20030601|2003-03-12 10:30,12,106.49,106.49,106.47,106.48,4164
20030601|2003-03-12 11:00,12,106.48,106.49,106.46,106.46,6554
20030601|2003-03-12 11:30,12,106.47,106.48,106.46,106.46,3039
20030601|2003-03-13 01:00,13,106.39,106.39,106.32,106.34,62547
20030601|2003-03-13 01:30,13,106.34,106.37,106.33,106.34,38516
20030601|2003-03-13 02:00,13,106.34,106.36,106.34,106.36,32852
20030601|2003-03-13 02:30,13,106.36,106.37,106.34,106.34,28094
20030601|2003-03-13 03:00,13,106.34,106.35,106.34,106.35,15997
20030601|2003-03-13 03:30,13,106.35,106.36,106.33,106.33,23488
20030601|2003-03-13 04:00,13,106.32,106.32,106.3,106.31,53325
20030601|2003-03-13 04:30,13,106.31,106.31,106.24,106.29,115403
20030601|2003-03-13 05:00,13,106.28,106.28,106.18,106.2,108915
20030601|2003-03-13 05:30,13,106.21,106.23,106.2,106.21,29217
20030601|2003-03-13 06:00,13,106.21,106.23,106.2,106.21,14657
20030601|2003-03-13 06:30,13,106.22,106.22,106.2,106.22,13545
20030601|2003-03-13 07:00,13,106.21,106.24,106.2,106.22,25991
20030601|2003-03-13 07:30,13,106.22,106.22,106.1,106.12,157887
20030601|2003-03-13 08:00,13,106.12,106.14,106.1,106.13,68856
20030601|2003-03-13 08:30,13,106.12,106.17,106.11,106.16,41019
20030601|2003-03-13 09:00,13,106.16,106.19,106.14,106.18,43253
20030601|2003-03-13 09:30,13,106.18,106.2,106.14,106.15,37169
20030601|2003-03-13 10:00,13,106.15,106.16,106.09,106.09,48976
20030601|2003-03-13 10:30,13,106.09,106.11,106.08,106.09,21012
20030601|2003-03-13 11:00,13,106.09,106.11,106.07,106.1,40493
20030601|2003-03-13 11:30,13,106.1,106.1,106.08,106.09,18146
20030601|2003-03-14 01:00,14,106.03,106.08,106.02,106.04,63039
20030601|2003-03-14 01:30,14,106.04,106.08,106.03,106.08,32742
20030601|2003-03-14 02:00,14,106.08,106.1,106.07,106.09,24899
20030601|2003-03-14 02:30,14,106.09,106.1,105.97,105.97,62254
20030601|2003-03-14 03:00,14,105.98,106.05,105.97,106.02,117867
20030601|2003-03-14 03:30,14,106.03,106.05,106.01,106.04,39838
20030601|2003-03-14 04:00,14,106.04,106.08,106.03,106.08,48577
20030601|2003-03-14 04:30,14,106.08,106.08,106.02,106.04,32004
20030601|2003-03-14 05:00,14,106.04,106.06,106.03,106.04,26767
20030601|2003-03-14 05:30,14,106.04,106.06,106.04,106.04,25939
20030601|2003-03-14 06:00,14,106.04,106.05,106,106.01,30204
20030601|2003-03-14 06:30,14,106.01,106.01,105.98,106,48490
20030601|2003-03-14 07:00,14,105.99,106.02,105.97,106.01,41651
20030601|2003-03-14 07:30,14,106.01,106.06,106,106.05,40685
20030601|2003-03-14 08:00,14,106.05,106.12,106.05,106.1,73379
20030601|2003-03-14 08:30,14,106.11,106.14,106.08,106.08,50152
20030601|2003-03-14 09:00,14,106.09,106.09,106.05,106.08,72482
20030601|2003-03-14 09:30,14,106.07,106.07,106.04,106.07,35832
20030601|2003-03-14 10:00,14,106.07,106.07,106,106,38879
20030601|2003-03-14 10:30,14,106,106.05,106,106.04,16872
20030601|2003-03-14 11:00,14,106.04,106.05,106.03,106.03,4324
20030601|2003-03-14 11:30,14,106.03,106.05,106.02,106.04,8784
20030601|2003-03-17 01:00,17,106.17,106.22,106.17,106.19,46288
20030601|2003-03-17 01:30,17,106.19,106.19,106.17,106.18,25973
20030601|2003-03-17 02:00,17,106.18,106.19,106.15,106.15,21476
20030601|2003-03-17 02:30,17,106.15,106.16,106.14,106.15,33808
20030601|2003-03-17 03:00,17,106.15,106.16,106.14,106.15,15929
20030601|2003-03-17 03:30,17,106.14,106.15,106.12,106.13,26677
20030601|2003-03-17 04:00,17,106.13,106.16,106.12,106.13,32583
20030601|2003-03-17 04:30,17,106.13,106.15,106.12,106.15,14463
20030601|2003-03-17 05:00,17,106.15,106.15,106.13,106.14,16521
20030601|2003-03-17 05:30,17,106.14,106.15,106.13,106.14,8905
20030601|2003-03-17 06:00,17,106.14,106.15,106.13,106.14,10013
20030601|2003-03-17 06:30,17,106.14,106.15,106.13,106.13,18239
20030601|2003-03-17 07:00,17,106.13,106.15,106.13,106.13,10004
20030601|2003-03-17 07:30,17,106.13,106.14,106.12,106.13,22008
20030601|2003-03-17 08:00,17,106.13,106.14,106.12,106.12,42208
20030601|2003-03-17 08:30,17,106.13,106.13,105.98,105.99,112515
20030601|2003-03-17 09:00,17,105.99,106.06,105.98,105.99,82893
20030601|2003-03-17 09:30,17,105.99,105.99,105.81,105.84,132365
20030601|2003-03-17 10:00,17,105.84,105.86,105.77,105.84,78879
20030601|2003-03-17 10:30,17,105.84,105.85,105.82,105.83,39246
20030601|2003-03-17 11:00,17,105.83,105.83,105.78,105.81,31627
20030601|2003-03-17 11:30,17,105.8,105.82,105.77,105.78,22867
20030601|2003-03-18 01:00,18,105.78,105.86,105.77,105.86,41525
20030601|2003-03-18 01:30,18,105.85,105.88,105.84,105.87,25850
20030601|2003-03-18 02:00,18,105.88,105.9,105.77,105.8,91728
20030601|2003-03-18 02:30,18,105.8,105.85,105.79,105.84,73144
20030601|2003-03-18 03:00,18,105.83,105.86,105.83,105.85,41902
20030601|2003-03-18 03:30,18,105.85,105.87,105.79,105.8,44172
20030601|2003-03-18 04:00,18,105.8,105.83,105.78,105.8,82813
20030601|2003-03-18 04:30,18,105.8,105.84,105.79,105.83,31833
20030601|2003-03-18 05:00,18,105.83,105.84,105.81,105.81,10803
20030601|2003-03-18 05:30,18,105.81,105.82,105.79,105.81,17660
20030601|2003-03-18 06:00,18,105.82,105.82,105.79,105.8,21507
20030601|2003-03-18 06:30,18,105.81,105.83,105.81,105.82,22304
20030601|2003-03-18 07:00,18,105.82,105.83,105.79,105.82,34231
20030601|2003-03-18 07:30,18,105.82,105.88,105.82,105.88,43441
20030601|2003-03-18 08:00,18,105.89,105.91,105.85,105.87,55934
20030601|2003-03-18 08:30,18,105.87,105.9,105.85,105.9,34389
20030601|2003-03-18 09:00,18,105.9,105.9,105.86,105.86,26813
20030601|2003-03-18 09:30,18,105.86,105.89,105.85,105.88,24009
20030601|2003-03-18 10:00,18,105.88,105.88,105.85,105.86,16350
20030601|2003-03-18 10:30,18,105.85,105.86,105.82,105.84,19784
20030601|2003-03-18 11:00,18,105.84,105.85,105.83,105.85,9136
20030601|2003-03-18 11:30,18,105.84,105.84,105.82,105.84,13039
20030601|2003-03-19 01:00,19,105.81,105.86,105.8,105.85,40201
20030601|2003-03-19 01:30,19,105.86,105.87,105.85,105.85,25457
20030601|2003-03-19 02:00,19,105.85,105.88,105.84,105.87,29852
20030601|2003-03-19 02:30,19,105.87,105.94,105.86,105.93,51735
20030601|2003-03-19 03:00,19,105.94,105.94,105.9,105.9,26625
20030601|2003-03-19 03:30,19,105.9,105.92,105.88,105.88,64554
20030601|2003-03-19 04:00,19,105.88,105.89,105.84,105.85,54035
20030601|2003-03-19 04:30,19,105.86,105.88,105.84,105.87,21633
20030601|2003-03-19 05:00,19,105.86,105.88,105.72,105.72,91651
20030601|2003-03-19 05:30,19,105.72,105.72,105.64,105.66,94710
20030601|2003-03-19 06:00,19,105.65,105.71,105.61,105.68,90341
20030601|2003-03-19 06:30,19,105.68,105.71,105.67,105.68,33971
20030601|2003-03-19 07:00,19,105.69,105.71,105.66,105.69,33378
20030601|2003-03-19 07:30,19,105.69,105.72,105.68,105.71,31890
20030601|2003-03-19 08:00,19,105.72,105.75,105.7,105.72,46434
20030601|2003-03-19 08:30,19,105.73,105.74,105.7,105.72,36647
20030601|2003-03-19 09:00,19,105.73,105.75,105.68,105.69,70159
20030601|2003-03-19 09:30,19,105.68,105.7,105.65,105.7,42287
20030601|2003-03-19 10:00,19,105.71,105.73,105.66,105.7,46417
20030601|2003-03-19 10:30,19,105.69,105.71,105.67,105.7,20751
20030601|2003-03-19 11:00,19,105.7,105.71,105.66,105.67,11663
20030601|2003-03-19 11:30,19,105.67,105.69,105.66,105.67,13194
20030601|2003-03-20 01:00,20,105.62,105.74,105.62,105.74,52437
20030601|2003-03-20 01:30,20,105.74,105.79,105.72,105.77,45136
20030601|2003-03-20 02:00,20,105.77,105.82,105.76,105.78,69060
20030601|2003-03-20 02:30,20,105.79,105.79,105.76,105.76,33341
20030601|2003-03-20 03:00,20,105.76,105.76,105.68,105.72,72218
20030601|2003-03-20 03:30,20,105.72,105.75,105.72,105.73,56565
20030601|2003-03-20 04:00,20,105.73,105.75,105.72,105.74,31942
20030601|2003-03-20 04:30,20,105.74,105.8,105.73,105.79,48135
20030601|2003-03-20 05:00,20,105.78,105.8,105.77,105.79,19067
20030601|2003-03-20 05:30,20,105.79,105.79,105.76,105.77,25523
20030601|2003-03-20 06:00,20,105.77,105.78,105.74,105.76,19776
20030601|2003-03-20 06:30,20,105.77,105.78,105.74,105.77,28063
20030601|2003-03-20 07:00,20,105.77,105.79,105.77,105.79,26661
20030601|2003-03-20 07:30,20,105.79,105.86,105.78,105.84,44133
20030601|2003-03-20 08:00,20,105.83,105.85,105.8,105.82,68601
20030601|2003-03-20 08:30,20,105.81,105.83,105.79,105.81,34397
20030601|2003-03-20 09:00,20,105.81,105.89,105.8,105.88,61441
20030601|2003-03-20 09:30,20,105.88,105.88,105.81,105.81,53736
20030601|2003-03-20 10:00,20,105.82,105.83,105.76,105.81,45215
20030601|2003-03-20 10:30,20,105.82,105.84,105.78,105.82,13986
20030601|2003-03-20 11:00,20,105.81,105.82,105.77,105.78,19099
20030601|2003-03-20 11:30,20,105.78,105.8,105.77,105.8,12756
20030601|2003-03-21 01:00,21,105.78,105.81,105.77,105.8,35723
20030601|2003-03-21 01:30,21,105.79,105.81,105.77,105.78,21659
20030601|2003-03-21 02:00,21,105.77,105.79,105.75,105.78,40790
20030601|2003-03-21 02:30,21,105.78,105.82,105.78,105.8,24480
20030601|2003-03-21 03:00,21,105.8,105.81,105.77,105.79,30791
20030601|2003-03-21 03:30,21,105.8,105.81,105.77,105.78,30075
20030601|2003-03-21 04:00,21,105.78,105.79,105.76,105.77,34699
20030601|2003-03-21 04:30,21,105.78,105.79,105.75,105.76,22114
20030601|2003-03-21 05:00,21,105.76,105.78,105.75,105.77,14700
20030601|2003-03-21 05:30,21,105.76,105.78,105.76,105.76,13859
20030601|2003-03-21 06:00,21,105.76,105.78,105.76,105.78,20346
20030601|2003-03-21 06:30,21,105.77,105.8,105.77,105.78,17857
20030601|2003-03-21 07:00,21,105.78,105.8,105.76,105.79,18077
20030601|2003-03-21 07:30,21,105.79,105.79,105.74,105.75,21175
20030601|2003-03-21 08:00,21,105.74,105.76,105.73,105.74,30806
20030601|2003-03-21 08:30,21,105.74,105.76,105.72,105.73,35483
20030601|2003-03-21 09:00,21,105.74,105.74,105.67,105.68,41684
20030601|2003-03-21 09:30,21,105.68,105.68,105.64,105.67,45733
20030601|2003-03-21 10:00,21,105.68,105.69,105.67,105.67,31144
20030601|2003-03-21 10:30,21,105.67,105.67,105.61,105.64,21950
20030601|2003-03-21 11:00,21,105.64,105.65,105.61,105.61,26110
20030601|2003-03-21 11:30,21,105.61,105.63,105.58,105.63,20973
20030601|2003-03-24 01:00,24,105.76,105.77,105.73,105.73,31691
20030601|2003-03-24 01:30,24,105.74,105.78,105.73,105.75,22519
20030601|2003-03-24 02:00,24,105.75,105.8,105.75,105.78,22223
20030601|2003-03-24 02:30,24,105.78,105.8,105.77,105.78,21112
20030601|2003-03-24 03:00,24,105.79,105.79,105.75,105.77,33579
20030601|2003-03-24 03:30,24,105.76,105.79,105.75,105.78,15999
20030601|2003-03-24 04:00,24,105.78,105.79,105.76,105.77,26729
20030601|2003-03-24 04:30,24,105.78,105.79,105.77,105.79,22608
20030601|2003-03-24 05:00,24,105.79,105.79,105.78,105.79,13524
20030601|2003-03-24 05:30,24,105.79,105.79,105.77,105.78,13873
20030601|2003-03-24 06:00,24,105.77,105.78,105.77,105.78,3779
20030601|2003-03-24 06:30,24,105.78,105.79,105.77,105.78,5969
20030601|2003-03-24 07:00,24,105.78,105.8,105.77,105.78,10578
20030601|2003-03-24 07:30,24,105.78,105.8,105.77,105.8,11158
20030601|2003-03-24 08:00,24,105.79,105.82,105.76,105.77,36271
20030601|2003-03-24 08:30,24,105.77,105.79,105.75,105.78,33598
20030601|2003-03-24 09:00,24,105.78,105.8,105.77,105.79,23056
20030601|2003-03-24 09:30,24,105.8,105.81,105.78,105.79,23393
20030601|2003-03-24 10:00,24,105.79,105.8,105.78,105.78,12173
20030601|2003-03-24 10:30,24,105.79,105.8,105.78,105.79,3227
20030601|2003-03-24 11:00,24,105.8,105.81,105.79,105.8,13517
20030601|2003-03-24 11:30,24,105.8,105.82,105.8,105.8,7325
20030601|2003-03-25 01:00,25,105.83,105.87,105.83,105.85,23939
20030601|2003-03-25 01:30,25,105.85,105.89,105.85,105.87,35813
20030601|2003-03-25 02:00,25,105.87,105.88,105.86,105.86,17252
20030601|2003-03-25 02:30,25,105.87,105.9,105.86,105.89,39384
20030601|2003-03-25 03:00,25,105.9,105.92,105.89,105.9,53176
20030601|2003-03-25 03:30,25,105.9,105.9,105.88,105.88,22685
20030601|2003-03-25 04:00,25,105.88,105.9,105.88,105.89,17948
20030601|2003-03-25 04:30,25,105.89,105.9,105.88,105.89,9257
20030601|2003-03-25 05:00,25,105.89,105.91,105.88,105.9,18084
20030601|2003-03-25 05:30,25,105.91,105.92,105.88,105.89,21686
20030601|2003-03-25 06:00,25,105.89,105.9,105.87,105.88,13734
20030601|2003-03-25 06:30,25,105.87,105.88,105.85,105.88,17932
20030601|2003-03-25 07:00,25,105.87,105.89,105.87,105.87,9155
20030601|2003-03-25 07:30,25,105.87,105.89,105.87,105.88,8766
20030601|2003-03-25 08:00,25,105.89,105.9,105.87,105.88,14784
20030601|2003-03-25 08:30,25,105.88,105.9,105.86,105.88,23542
20030601|2003-03-25 09:00,25,105.88,105.93,105.88,105.91,33244
20030601|2003-03-25 09:30,25,105.9,105.91,105.84,105.84,33726
20030601|2003-03-25 10:00,25,105.84,105.86,105.82,105.83,38594
20030601|2003-03-25 10:30,25,105.82,105.85,105.82,105.83,11512
20030601|2003-03-25 11:00,25,105.83,105.83,105.8,105.81,22016
20030601|2003-03-25 11:30,25,105.82,105.82,105.8,105.81,9485
20030601|2003-03-26 01:00,26,105.83,105.84,105.8,105.81,17046
20030601|2003-03-26 01:30,26,105.81,105.81,105.78,105.79,16679
20030601|2003-03-26 02:00,26,105.8,105.84,105.8,105.82,25917
20030601|2003-03-26 02:30,26,105.82,105.84,105.81,105.83,24444
20030601|2003-03-26 03:00,26,105.82,105.86,105.82,105.84,36692
20030601|2003-03-26 03:30,26,105.85,105.86,105.82,105.82,31194
20030601|2003-03-26 04:00,26,105.82,105.85,105.82,105.83,51669
20030601|2003-03-26 04:30,26,105.83,105.84,105.8,105.8,39998
20030601|2003-03-26 05:00,26,105.8,105.81,105.79,105.79,39474
20030601|2003-03-26 05:30,26,105.79,105.8,105.77,105.78,40748
20030601|2003-03-26 06:00,26,105.78,105.81,105.78,105.81,23903
20030601|2003-03-26 06:30,26,105.81,105.82,105.8,105.82,12963
20030601|2003-03-26 07:00,26,105.82,105.83,105.81,105.83,16878
20030601|2003-03-26 07:30,26,105.83,105.83,105.81,105.83,21325
20030601|2003-03-26 08:00,26,105.83,105.85,105.82,105.83,28332
20030601|2003-03-26 08:30,26,105.83,105.85,105.82,105.83,24042
20030601|2003-03-26 09:00,26,105.83,105.83,105.81,105.83,17592
20030601|2003-03-26 09:30,26,105.83,105.86,105.82,105.85,19465
20030601|2003-03-26 10:00,26,105.85,105.86,105.83,105.84,17488
20030601|2003-03-26 10:30,26,105.85,105.86,105.83,105.84,7334
20030601|2003-03-26 11:00,26,105.84,105.85,105.83,105.84,3086
20030601|2003-03-26 11:30,26,105.84,105.85,105.82,105.84,10800
20030601|2003-03-27 01:00,27,105.89,105.93,105.88,105.91,24389
20030601|2003-03-27 01:30,27,105.91,105.95,105.9,105.94,32820
20030601|2003-03-27 02:00,27,105.94,105.96,105.93,105.95,26253
20030601|2003-03-27 02:30,27,105.94,105.97,105.94,105.95,23680
20030601|2003-03-27 03:00,27,105.96,106,105.95,105.97,59336
20030601|2003-03-27 03:30,27,105.98,105.99,105.97,105.97,52881
20030601|2003-03-27 04:00,27,105.97,105.99,105.96,105.96,19243
20030601|2003-03-27 04:30,27,105.96,105.98,105.96,105.97,10648
20030601|2003-03-27 05:00,27,105.97,105.98,105.96,105.97,10144
20030601|2003-03-27 05:30,27,105.96,105.97,105.95,105.96,9823
20030601|2003-03-27 06:00,27,105.95,105.97,105.95,105.96,12658
20030601|2003-03-27 06:30,27,105.96,105.98,105.95,105.98,9622
20030601|2003-03-27 07:00,27,105.97,105.99,105.97,105.97,17011
20030601|2003-03-27 07:30,27,105.97,105.98,105.96,105.97,18696
20030601|2003-03-27 08:00,27,105.97,105.97,105.95,105.97,11047
20030601|2003-03-27 08:30,27,105.97,105.97,105.93,105.96,48889
20030601|2003-03-27 09:00,27,105.96,105.98,105.95,105.95,35046
20030601|2003-03-27 09:30,27,105.95,105.98,105.95,105.98,38505
20030601|2003-03-27 10:00,27,105.97,105.98,105.95,105.97,23295
20030601|2003-03-27 10:30,27,105.97,105.98,105.95,105.95,9107
20030601|2003-03-27 11:00,27,105.95,105.95,105.91,105.91,15694
20030601|2003-03-27 11:30,27,105.91,105.93,105.9,105.91,13690
20030601|2003-03-28 01:00,28,105.95,105.96,105.94,105.95,13507
20030601|2003-03-28 01:30,28,105.94,105.95,105.92,105.93,13044
20030601|2003-03-28 02:00,28,105.93,105.96,105.92,105.95,24921
20030601|2003-03-28 02:30,28,105.95,105.95,105.94,105.95,19471
20030601|2003-03-28 03:00,28,105.94,105.96,105.94,105.96,7912
20030601|2003-03-28 03:30,28,105.95,105.99,105.95,105.97,48271
20030601|2003-03-28 04:00,28,105.97,105.99,105.96,105.98,27619
20030601|2003-03-28 04:30,28,105.99,106.01,105.98,105.99,26902
20030601|2003-03-28 05:00,28,105.99,106,105.98,105.99,9172
20030601|2003-03-28 05:30,28,106,106.01,105.99,106,9325
20030601|2003-03-28 06:00,28,105.99,106.01,105.99,106,7129
20030601|2003-03-28 06:30,28,106,106.01,105.99,106,16291
20030601|2003-03-28 07:00,28,105.99,106.02,105.99,106.01,20457
20030601|2003-03-28 07:30,28,106.01,106.03,105.99,106.01,28908
20030601|2003-03-28 08:00,28,106.01,106.05,106.01,106.04,43339
20030601|2003-03-28 08:30,28,106.04,106.05,106.02,106.04,34965
20030601|2003-03-28 09:00,28,106.03,106.04,106.01,106.02,31091
20030601|2003-03-28 09:30,28,106.03,106.03,106,106.01,19373
20030601|2003-03-28 10:00,28,106,106.02,106,106.02,9803
20030601|2003-03-28 10:30,28,106.01,106.03,106.01,106.02,5812
20030601|2003-03-28 11:00,28,106.02,106.04,106.02,106.04,2882
20030601|2003-03-28 11:30,28,106.04,106.04,106.03,106.04,5731
20030601|2003-03-31 00:00,31,106.1,106.14,106.1,106.13,22909
20030601|2003-03-31 00:30,31,106.13,106.18,106.13,106.17,32970
20030601|2003-03-31 01:00,31,106.17,106.18,106.15,106.18,13891
20030601|2003-03-31 01:30,31,106.18,106.18,106.16,106.17,18575
20030601|2003-03-31 02:00,31,106.16,106.17,106.14,106.14,24736
20030601|2003-03-31 02:30,31,106.15,106.17,106.14,106.16,20497
20030601|2003-03-31 03:00,31,106.16,106.17,106.15,106.15,18044
20030601|2003-03-31 03:30,31,106.16,106.17,106.15,106.16,14784
20030601|2003-03-31 04:00,31,106.16,106.16,106.15,106.15,6950
20030601|2003-03-31 04:30,31,106.15,106.17,106.15,106.16,20700
20030601|2003-03-31 05:00,31,106.16,106.16,106.15,106.16,2888
20030601|2003-03-31 05:30,31,106.16,106.17,106.16,106.16,4136
20030601|2003-03-31 06:00,31,106.16,106.16,106.15,106.16,11320
20030601|2003-03-31 06:30,31,106.16,106.16,106.14,106.15,20052
20030601|2003-03-31 07:00,31,106.16,106.16,106.14,106.16,5507
20030601|2003-03-31 07:30,31,106.16,106.17,106.15,106.16,7777
20030601|2003-03-31 08:00,31,106.16,106.17,106.15,106.16,9475
20030601|2003-03-31 08:30,31,106.16,106.21,106.16,106.2,45096
20030601|2003-03-31 09:00,31,106.2,106.23,106.19,106.2,30303
20030601|2003-03-31 09:30,31,106.2,106.22,106.19,106.19,9317
20030601|2003-03-31 10:00,31,106.2,106.23,106.2,106.22,9200
20030601|2003-03-31 10:30,31,106.22,106.22,106.2,106.22,5634
20030601|2003-04-01 00:00,1,106.22,106.27,106.22,106.26,24632
20030601|2003-04-01 00:30,1,106.25,106.25,106.23,106.23,18719
20030601|2003-04-01 01:00,1,106.23,106.23,106.18,106.21,33874
20030601|2003-04-01 01:30,1,106.21,106.22,106.19,106.2,21056
20030601|2003-04-01 02:00,1,106.2,106.24,106.2,106.24,29508
20030601|2003-04-01 02:30,1,106.24,106.28,106.24,106.26,49149
20030601|2003-04-01 03:00,1,106.27,106.28,106.24,106.24,29970
20030601|2003-04-01 03:30,1,106.25,106.26,106.24,106.24,32732
20030601|2003-04-01 04:00,1,106.25,106.26,106.24,106.25,11220
20030601|2003-04-01 04:30,1,106.25,106.26,106.24,106.25,5204
20030601|2003-04-01 05:00,1,106.25,106.25,106.23,106.23,10142
20030601|2003-04-01 05:30,1,106.23,106.25,106.22,106.25,19217
20030601|2003-04-01 06:00,1,106.26,106.26,106.22,106.23,12663
20030601|2003-04-01 06:30,1,106.24,106.24,106.22,106.23,21976
20030601|2003-04-01 07:00,1,106.23,106.25,106.23,106.24,12143
20030601|2003-04-01 07:30,1,106.25,106.26,106.23,106.23,21110
20030601|2003-04-01 08:00,1,106.23,106.24,106.22,106.23,10322
20030601|2003-04-01 08:30,1,106.23,106.26,106.22,106.26,21459
20030601|2003-04-01 09:00,1,106.26,106.27,106.2,106.23,51857
20030601|2003-04-01 09:30,1,106.22,106.26,106.22,106.26,15511
20030601|2003-04-01 10:00,1,106.25,106.27,106.24,106.27,13656
20030601|2003-04-01 10:30,1,106.26,106.28,106.26,106.27,7928
20030601|2003-04-02 00:00,2,106.21,106.21,106.11,106.12,58054
20030601|2003-04-02 00:30,2,106.12,106.13,106.06,106.12,69198
20030601|2003-04-02 01:00,2,106.12,106.12,106.09,106.12,46849
20030601|2003-04-02 01:30,2,106.11,106.12,106.08,106.09,43625
20030601|2003-04-02 02:00,2,106.1,106.14,106.09,106.12,27610
20030601|2003-04-02 02:30,2,106.13,106.14,106.12,106.12,18103
20030601|2003-04-02 03:00,2,106.12,106.13,106.1,106.11,21892
20030601|2003-04-02 03:30,2,106.11,106.13,106.11,106.11,11413
20030601|2003-04-02 04:00,2,106.12,106.12,106.11,106.11,8489
20030601|2003-04-02 04:30,2,106.11,106.12,106.1,106.11,10225
20030601|2003-04-02 05:00,2,106.12,106.14,106.11,106.13,9965
20030601|2003-04-02 05:30,2,106.13,106.14,106.11,106.12,12813
20030601|2003-04-02 06:00,2,106.12,106.13,106.1,106.11,10466
20030601|2003-04-02 06:30,2,106.11,106.13,106.11,106.12,7527
20030601|2003-04-02 07:00,2,106.11,106.13,106.11,106.11,12027
20030601|2003-04-02 07:30,2,106.11,106.12,106.1,106.11,19244
20030601|2003-04-02 08:00,2,106.11,106.12,106.08,106.1,30447
20030601|2003-04-02 08:30,2,106.1,106.11,106.08,106.1,38479
20030601|2003-04-02 09:00,2,106.1,106.11,106.09,106.1,24688
20030601|2003-04-02 09:30,2,106.1,106.11,106.06,106.07,40488
20030601|2003-04-02 10:00,2,106.07,106.07,106.05,106.07,24116
20030601|2003-04-02 10:30,2,106.07,106.07,106.06,106.07,10120
20030601|2003-04-03 00:00,3,106.11,106.13,106.11,106.13,25275
20030601|2003-04-03 00:30,3,106.13,106.13,106.11,106.11,9637
20030601|2003-04-03 01:00,3,106.11,106.13,106.1,106.11,25492
20030601|2003-04-03 01:30,3,106.1,106.1,106.06,106.08,48483
20030601|2003-04-03 02:00,3,106.07,106.09,106.06,106.07,37112
20030601|2003-04-03 02:30,3,106.07,106.08,105.98,105.98,71555
20030601|2003-04-03 03:00,3,105.99,105.99,105.91,105.92,117141
20030601|2003-04-03 03:30,3,105.92,105.96,105.92,105.94,44072
20030601|2003-04-03 04:00,3,105.95,105.98,105.94,105.97,19092
20030601|2003-04-03 04:30,3,105.98,105.99,105.97,105.98,32166
20030601|2003-04-03 05:00,3,105.98,106,105.97,106,18121
20030601|2003-04-03 05:30,3,106,106,105.95,105.97,48400
20030601|2003-04-03 06:00,3,105.97,105.99,105.95,105.96,29223
20030601|2003-04-03 06:30,3,105.96,105.98,105.92,105.94,40496
20030601|2003-04-03 07:00,3,105.93,105.99,105.92,105.98,44226
20030601|2003-04-03 07:30,3,105.98,106,105.96,105.98,41529
20030601|2003-04-03 08:00,3,105.97,106.01,105.96,105.99,29215
20030601|2003-04-03 08:30,3,105.99,106.05,105.99,106.05,37206
20030601|2003-04-03 09:00,3,106.05,106.05,106,106.02,43451
20030601|2003-04-03 09:30,3,106.02,106.03,106,106.01,15044
20030601|2003-04-03 10:00,3,106.02,106.03,106,106.02,6904
20030601|2003-04-03 10:30,3,106.03,106.06,106.03,106.05,17791
20030601|2003-04-04 00:00,4,106.03,106.04,106,106.01,27940
20030601|2003-04-04 00:30,4,106.02,106.02,105.99,106.01,11712
20030601|2003-04-04 01:00,4,106.01,106.04,106,106.04,12799
20030601|2003-04-04 01:30,4,106.04,106.04,106.02,106.03,14066
20030601|2003-04-04 02:00,4,106.03,106.07,106.03,106.06,27097
20030601|2003-04-04 02:30,4,106.06,106.07,106.04,106.04,25684
20030601|2003-04-04 03:00,4,106.05,106.05,106.03,106.04,19192
20030601|2003-04-04 03:30,4,106.04,106.05,106.03,106.04,17315
20030601|2003-04-04 04:00,4,106.05,106.06,106,106.01,30117
20030601|2003-04-04 04:30,4,106.01,106.02,105.99,105.99,15278
20030601|2003-04-04 05:00,4,106,106,105.97,105.98,20181
20030601|2003-04-04 05:30,4,105.99,106.01,105.98,106,20727
20030601|2003-04-04 06:00,4,106,106.02,106,106.01,4246
20030601|2003-04-04 06:30,4,106,106.01,105.99,106,10068
20030601|2003-04-04 07:00,4,106,106.04,106,106.02,14440
20030601|2003-04-04 07:30,4,106.03,106.03,105.94,105.98,67460
20030601|2003-04-04 08:00,4,105.98,106.09,105.96,106.06,50710
20030601|2003-04-04 08:30,4,106.06,106.06,106,106.05,54072
20030601|2003-04-04 09:00,4,106.05,106.1,106.04,106.07,33488
20030601|2003-04-04 09:30,4,106.08,106.09,106.07,106.09,14779
20030601|2003-04-04 10:00,4,106.08,106.1,106.06,106.07,12051
20030601|2003-04-04 10:30,4,106.07,106.09,106.07,106.08,5451
20030601|2003-04-07 01:30,7,105.88,105.9,105.88,105.89,3210
20030601|2003-04-07 02:00,7,105.88,105.9,105.85,105.86,28357
20030601|2003-04-07 02:30,7,105.86,105.88,105.85,105.86,21519
20030601|2003-04-07 03:00,7,105.86,105.88,105.85,105.87,36957
20030601|2003-04-07 03:30,7,105.87,105.89,105.86,105.88,18628
20030601|2003-04-07 04:00,7,105.87,105.9,105.87,105.89,19869
20030601|2003-04-07 04:30,7,105.88,105.9,105.87,105.89,14055
20030601|2003-04-07 05:00,7,105.88,105.9,105.88,105.89,11419
20030601|2003-04-07 05:30,7,105.89,105.89,105.88,105.88,15423
20030601|2003-04-07 06:00,7,105.89,105.89,105.87,105.89,14110
20030601|2003-04-07 06:30,7,105.89,105.9,105.87,105.89,11048
20030601|2003-04-07 07:00,7,105.89,105.9,105.88,105.88,10663
20030601|2003-04-07 07:30,7,105.88,105.89,105.87,105.88,17147
20030601|2003-04-07 08:00,7,105.88,105.88,105.86,105.86,28963
20030601|2003-04-07 08:30,7,105.86,105.87,105.84,105.87,39766
20030601|2003-04-07 09:00,7,105.86,105.87,105.85,105.87,27413
20030601|2003-04-07 09:30,7,105.87,105.9,105.87,105.9,20417
20030601|2003-04-07 10:00,7,105.9,105.91,105.89,105.9,27169
20030601|2003-04-07 10:30,7,105.9,105.92,105.9,105.9,6339
20030601|2003-04-07 11:00,7,105.9,105.91,105.9,105.9,4730
20030601|2003-04-07 11:30,7,105.9,105.92,105.9,105.91,10399
20030601|2003-04-08 01:00,8,105.93,105.96,105.93,105.95,20679
20030601|2003-04-08 01:30,8,105.95,105.95,105.92,105.92,25577
20030601|2003-04-08 02:00,8,105.92,105.96,105.92,105.96,13372
20030601|2003-04-08 02:30,8,105.95,105.97,105.92,105.93,31596
20030601|2003-04-08 03:00,8,105.93,105.94,105.92,105.94,29008
20030601|2003-04-08 03:30,8,105.93,105.95,105.92,105.92,23255
20030601|2003-04-08 04:00,8,105.93,105.93,105.92,105.93,9454
20030601|2003-04-08 04:30,8,105.93,105.94,105.91,105.92,27911
20030601|2003-04-08 05:00,8,105.91,105.93,105.91,105.92,13959
20030601|2003-04-08 05:30,8,105.92,105.93,105.9,105.91,10268
20030601|2003-04-08 06:00,8,105.9,105.92,105.9,105.91,8595
20030601|2003-04-08 06:30,8,105.91,105.91,105.86,105.88,23799
20030601|2003-04-08 07:00,8,105.87,105.92,105.87,105.91,19928
20030601|2003-04-08 07:30,8,105.91,105.94,105.91,105.93,22001
20030601|2003-04-08 08:00,8,105.94,105.95,105.92,105.94,23190
20030601|2003-04-08 08:30,8,105.94,105.97,105.93,105.97,32484
20030601|2003-04-08 09:00,8,105.97,105.98,105.95,105.98,28639
20030601|2003-04-08 09:30,8,105.98,106,105.92,105.95,49384
20030601|2003-04-08 10:00,8,105.94,105.97,105.94,105.96,20750
20030601|2003-04-08 10:30,8,105.95,105.96,105.94,105.95,6275
20030601|2003-04-08 11:00,8,105.94,105.96,105.94,105.95,4722
20030601|2003-04-08 11:30,8,105.95,105.96,105.94,105.94,1967
20030601|2003-04-09 01:00,9,106.01,106.02,106,106.01,18811
20030601|2003-04-09 01:30,9,106.01,106.06,106.01,106.04,32276
20030601|2003-04-09 02:00,9,106.05,106.07,106.05,106.06,25207
20030601|2003-04-09 02:30,9,106.06,106.07,106.04,106.05,21757
20030601|2003-04-09 03:00,9,106.05,106.06,106.04,106.05,13777
20030601|2003-04-09 03:30,9,106.05,106.06,106.04,106.05,11440
20030601|2003-04-09 04:00,9,106.06,106.07,106.05,106.05,15543
20030601|2003-04-09 04:30,9,106.06,106.06,106.04,106.05,8448
20030601|2003-04-09 05:00,9,106.05,106.05,106.02,106.04,32815
20030601|2003-04-09 05:30,9,106.04,106.04,106.03,106.04,12685
20030601|2003-04-09 06:00,9,106.04,106.05,106.04,106.05,9216
20030601|2003-04-09 06:30,9,106.05,106.06,106.03,106.03,7529
20030601|2003-04-09 07:00,9,106.03,106.05,106.03,106.04,7131
20030601|2003-04-09 07:30,9,106.05,106.06,106,106.02,28249
20030601|2003-04-09 08:00,9,106.02,106.03,105.98,106,49777
20030601|2003-04-09 08:30,9,106,106.03,105.99,105.99,45977
20030601|2003-04-09 09:00,9,105.99,105.99,105.94,105.96,53365
20030601|2003-04-09 09:30,9,105.96,105.99,105.96,105.99,25351
20030601|2003-04-09 10:00,9,105.98,106.03,105.98,106.01,14566
20030601|2003-04-09 10:30,9,106.02,106.04,106.02,106.04,17914
20030601|2003-04-09 11:00,9,106.04,106.06,106.03,106.05,12262
20030601|2003-04-09 11:30,9,106.05,106.1,106.04,106.1,20039
20030601|2003-04-10 08:30,10,106.1,106.1,106.08,106.09,25751
20030601|2003-04-10 09:00,10,106.09,106.12,106.09,106.11,14900
20030601|2003-04-10 09:30,10,106.11,106.13,106.1,106.11,41897
20030601|2003-04-10 11:30,10,106.11,106.11,106.1,106.1,29851
20030601|2003-04-11 01:00,11,106.09,106.09,106.05,106.06,16161
20030601|2003-04-11 01:30,11,106.06,106.07,106.04,106.04,18676
20030601|2003-04-11 02:00,11,106.04,106.05,106.03,106.05,12337
20030601|2003-04-11 02:30,11,106.05,106.06,106.03,106.04,16197
20030601|2003-04-11 03:00,11,106.04,106.05,106.02,106.02,24207
20030601|2003-04-11 03:30,11,106.02,106.03,105.96,105.96,62050
20030601|2003-04-11 04:00,11,105.97,105.99,105.95,105.98,37839
20030601|2003-04-11 04:30,11,105.98,105.98,105.96,105.97,14953
20030601|2003-04-11 05:00,11,105.97,105.97,105.94,105.96,33399
20030601|2003-04-11 05:30,11,105.96,105.97,105.95,105.97,7449
20030601|2003-04-11 06:00,11,105.97,105.97,105.96,105.96,11087
20030601|2003-04-11 06:30,11,105.97,105.97,105.95,105.95,6245
20030601|2003-04-11 07:00,11,105.95,105.96,105.9,105.91,21608
20030601|2003-04-11 07:30,11,105.91,105.91,105.87,105.89,70009
20030601|2003-04-11 08:00,11,105.89,105.9,105.88,105.9,25369
20030601|2003-04-11 08:30,11,105.9,105.94,105.87,105.94,44163
20030601|2003-04-11 09:00,11,105.94,105.98,105.93,105.96,48531
20030601|2003-04-11 09:30,11,105.97,105.99,105.95,105.98,20315
20030601|2003-04-11 10:00,11,105.98,105.98,105.95,105.98,11432
20030601|2003-04-11 10:30,11,105.98,105.98,105.95,105.95,4872
20030601|2003-04-11 11:00,11,105.95,105.96,105.94,105.96,10043
20030601|2003-04-11 11:30,11,105.95,105.97,105.95,105.97,2760
20030601|2003-04-14 01:00,14,105.94,105.94,105.87,105.88,24921
20030601|2003-04-14 01:30,14,105.88,105.89,105.79,105.82,61111
20030601|2003-04-14 02:00,14,105.82,105.84,105.81,105.84,21793
20030601|2003-04-14 02:30,14,105.84,105.87,105.84,105.87,18171
20030601|2003-04-14 03:00,14,105.87,105.87,105.83,105.84,20121
20030601|2003-04-14 03:30,14,105.85,105.85,105.81,105.83,21707
20030601|2003-04-14 04:00,14,105.83,105.85,105.82,105.84,11224
20030601|2003-04-14 04:30,14,105.84,105.84,105.82,105.82,12781
20030601|2003-04-14 05:00,14,105.83,105.84,105.81,105.83,27343
20030601|2003-04-14 05:30,14,105.83,105.83,105.82,105.83,3508
20030601|2003-04-14 06:00,14,105.83,105.85,105.83,105.84,13954
20030601|2003-04-14 06:30,14,105.85,105.85,105.83,105.83,13490
20030601|2003-04-14 07:00,14,105.83,105.85,105.83,105.84,8949
20030601|2003-04-14 07:30,14,105.84,105.87,105.84,105.85,16559
20030601|2003-04-14 08:00,14,105.85,105.86,105.84,105.85,8138
20030601|2003-04-14 08:30,14,105.85,105.86,105.84,105.84,12817
20030601|2003-04-14 09:00,14,105.84,105.85,105.83,105.85,16012
20030601|2003-04-14 09:30,14,105.84,105.85,105.83,105.84,10118
20030601|2003-04-14 10:00,14,105.83,105.85,105.83,105.84,8458
20030601|2003-04-14 10:30,14,105.83,105.83,105.79,105.8,20847
20030601|2003-04-14 11:00,14,105.79,105.81,105.79,105.8,11166
20030601|2003-04-14 11:30,14,105.8,105.81,105.78,105.8,5797
20030601|2003-04-15 01:00,15,105.77,105.79,105.75,105.76,35168
20030601|2003-04-15 01:30,15,105.76,105.76,105.73,105.75,36857
20030601|2003-04-15 02:00,15,105.74,105.77,105.74,105.76,25070
20030601|2003-04-15 02:30,15,105.76,105.76,105.75,105.75,15499
20030601|2003-04-15 03:00,15,105.74,105.77,105.74,105.76,8925
20030601|2003-04-15 03:30,15,105.76,105.8,105.75,105.79,34996
20030601|2003-04-15 04:00,15,105.79,105.81,105.76,105.79,35822
20030601|2003-04-15 04:30,15,105.78,105.8,105.77,105.78,19832
20030601|2003-04-15 05:00,15,105.79,105.8,105.77,105.8,27757
20030601|2003-04-15 05:30,15,105.8,105.82,105.79,105.8,27027
20030601|2003-04-15 06:00,15,105.81,105.82,105.81,105.81,6364
20030601|2003-04-15 06:30,15,105.82,105.86,105.8,105.86,27599
20030601|2003-04-15 07:00,15,105.85,105.86,105.83,105.85,43014
20030601|2003-04-15 07:30,15,105.86,105.88,105.84,105.85,38704
20030601|2003-04-15 08:00,15,105.85,105.9,105.85,105.89,50698
20030601|2003-04-15 08:30,15,105.89,105.9,105.86,105.87,32106
20030601|2003-04-15 09:00,15,105.88,105.88,105.85,105.86,16401
20030601|2003-04-15 09:30,15,105.85,105.87,105.85,105.86,14065
20030601|2003-04-15 10:00,15,105.86,105.86,105.83,105.84,12918
20030601|2003-04-15 10:30,15,105.83,105.85,105.83,105.85,6704
20030601|2003-04-15 11:00,15,105.85,105.86,105.84,105.86,7960
20030601|2003-04-15 11:30,15,105.85,105.85,105.82,105.83,7209
20030601|2003-04-16 01:00,16,105.77,105.81,105.76,105.79,16664
20030601|2003-04-16 01:30,16,105.79,105.8,105.77,105.79,16517
20030601|2003-04-16 02:00,16,105.79,105.81,105.78,105.8,15888
20030601|2003-04-16 02:30,16,105.8,105.82,105.8,105.8,25497
20030601|2003-04-16 03:00,16,105.8,105.82,105.79,105.8,16748
20030601|2003-04-16 03:30,16,105.81,105.81,105.79,105.8,16788
20030601|2003-04-16 04:00,16,105.8,105.81,105.79,105.79,13418
20030601|2003-04-16 04:30,16,105.8,105.81,105.79,105.8,14459
20030601|2003-04-16 05:00,16,105.79,105.81,105.79,105.8,5278
20030601|2003-04-16 05:30,16,105.8,105.81,105.79,105.79,4477
20030601|2003-04-16 06:00,16,105.8,105.8,105.78,105.8,10201
20030601|2003-04-16 06:30,16,105.8,105.81,105.79,105.8,6330
20030601|2003-04-16 07:00,16,105.81,105.82,105.8,105.8,13637
20030601|2003-04-16 07:30,16,105.8,105.85,105.8,105.84,23269
20030601|2003-04-16 08:00,16,105.84,105.86,105.81,105.83,45535
20030601|2003-04-16 08:30,16,105.83,105.85,105.82,105.83,24376
20030601|2003-04-16 09:00,16,105.83,105.85,105.81,105.82,22640
20030601|2003-04-16 09:30,16,105.83,105.85,105.82,105.85,16418
20030601|2003-04-16 10:00,16,105.85,105.86,105.83,105.86,17498
20030601|2003-04-16 10:30,16,105.86,105.89,105.85,105.89,23089
20030601|2003-04-16 11:00,16,105.88,105.91,105.88,105.91,9466
20030601|2003-04-16 11:30,16,105.91,105.92,105.9,105.91,6499
20030601|2003-04-17 01:00,17,105.95,105.98,105.95,105.96,21533
20030601|2003-04-17 01:30,17,105.96,105.97,105.94,105.95,20185
20030601|2003-04-17 02:00,17,105.95,105.96,105.94,105.94,9919
20030601|2003-04-17 02:30,17,105.95,105.95,105.93,105.94,18830
20030601|2003-04-17 03:00,17,105.94,105.95,105.92,105.93,7559
20030601|2003-04-17 03:30,17,105.93,105.93,105.9,105.92,16343
20030601|2003-04-17 04:00,17,105.91,105.92,105.89,105.91,27225
20030601|2003-04-17 04:30,17,105.91,105.92,105.89,105.91,13103
20030601|2003-04-17 05:00,17,105.91,105.91,105.9,105.91,4861
20030601|2003-04-17 05:30,17,105.91,105.91,105.9,105.9,1153
20030601|2003-04-17 06:00,17,105.91,105.92,105.89,105.91,11811
20030601|2003-04-17 06:30,17,105.91,105.92,105.9,105.91,4518
20030601|2003-04-17 07:00,17,105.92,105.93,105.91,105.93,9464
20030601|2003-04-17 07:30,17,105.93,105.95,105.92,105.94,24524
20030601|2003-04-17 08:00,17,105.94,105.95,105.94,105.94,7338
20030601|2003-04-17 08:30,17,105.94,105.95,105.93,105.94,4998
20030601|2003-04-17 09:00,17,105.95,105.95,105.92,105.94,13959
20030601|2003-04-17 09:30,17,105.94,105.95,105.93,105.94,6266
20030601|2003-04-17 10:00,17,105.93,105.94,105.93,105.94,3432
20030601|2003-04-17 10:30,17,105.94,105.95,105.93,105.93,3662
20030601|2003-04-17 11:00,17,105.93,105.95,105.88,105.89,9492
20030601|2003-04-17 11:30,17,105.89,105.89,105.85,105.86,10018
20030601|2003-04-22 01:00,22,105.87,105.91,105.87,105.9,9888
20030601|2003-04-22 01:30,22,105.91,105.92,105.89,105.91,14177
20030601|2003-04-22 02:00,22,105.91,105.97,105.91,105.96,18490
20030601|2003-04-22 02:30,22,105.96,105.98,105.95,105.98,18005
20030601|2003-04-22 03:00,22,105.97,105.98,105.96,105.96,6313
20030601|2003-04-22 03:30,22,105.96,105.97,105.95,105.96,10614
20030601|2003-04-22 04:00,22,105.97,105.97,105.96,105.97,2087
20030601|2003-04-22 04:30,22,105.96,105.99,105.96,105.98,13208
20030601|2003-04-22 05:00,22,105.98,105.99,105.96,105.99,16749
20030601|2003-04-22 05:30,22,105.99,106.03,105.99,106.02,35776
20030601|2003-04-22 06:00,22,106.01,106.03,106.01,106.02,6688
20030601|2003-04-22 06:30,22,106.02,106.04,106.01,106.03,12244
20030601|2003-04-22 07:00,22,106.03,106.05,106.03,106.04,17197
20030601|2003-04-22 07:30,22,106.05,106.07,106.05,106.06,31469
20030601|2003-04-22 08:00,22,106.06,106.07,106.05,106.07,7066
20030601|2003-04-22 08:30,22,106.07,106.09,106.04,106.05,39747
20030601|2003-04-22 09:00,22,106.05,106.06,106.04,106.04,21751
20030601|2003-04-22 09:30,22,106.04,106.04,106.01,106.03,22231
20030601|2003-04-22 10:00,22,106.02,106.06,106.02,106.05,17158
20030601|2003-04-22 10:30,22,106.05,106.05,106.02,106.02,4981
20030601|2003-04-22 11:00,22,106.03,106.04,106.02,106.02,7279
20030601|2003-04-22 11:30,22,106.02,106.03,106.01,106.02,9914
20030601|2003-04-23 01:00,23,106.02,106.03,105.98,105.99,21473
20030601|2003-04-23 01:30,23,105.99,106,105.98,106,7233
20030601|2003-04-23 02:00,23,105.99,106,105.96,105.98,19292
20030601|2003-04-23 02:30,23,105.98,106,105.98,105.99,15206
20030601|2003-04-23 03:00,23,106,106.01,105.99,106,9278
20030601|2003-04-23 03:30,23,105.99,106,105.96,105.97,35505
20030601|2003-04-23 04:00,23,105.96,105.97,105.95,105.97,33380
20030601|2003-04-23 04:30,23,105.96,105.98,105.96,105.97,19818
20030601|2003-04-23 05:00,23,105.97,105.97,105.96,105.97,12086
20030601|2003-04-23 05:30,23,105.96,105.98,105.96,105.97,8420
20030601|2003-04-23 06:00,23,105.96,105.98,105.96,105.98,4561
20030601|2003-04-23 06:30,23,105.98,105.99,105.97,105.98,11688
20030601|2003-04-23 07:00,23,105.97,105.98,105.96,105.98,5893
20030601|2003-04-23 07:30,23,105.98,106,105.96,105.99,15985
20030601|2003-04-23 08:00,23,105.99,106,105.97,105.98,13867
20030601|2003-04-23 08:30,23,105.98,105.99,105.96,105.97,22769
20030601|2003-04-23 09:00,23,105.97,106,105.97,106,14899
20030601|2003-04-23 09:30,23,106,106,105.97,105.99,14125
20030601|2003-04-23 10:00,23,105.99,106,105.98,105.99,9694
20030601|2003-04-23 10:30,23,105.98,105.99,105.98,105.98,4908
20030601|2003-04-23 11:00,23,105.98,105.98,105.96,105.97,15010
20030601|2003-04-23 11:30,23,105.96,105.96,105.95,105.95,12717
20030601|2003-04-24 01:00,24,106.02,106.04,106.02,106.04,15899
20030601|2003-04-24 01:30,24,106.04,106.09,106.03,106.08,44638
20030601|2003-04-24 02:00,24,106.09,106.09,106.06,106.07,22153
20030601|2003-04-24 02:30,24,106.08,106.08,106.05,106.06,18630
20030601|2003-04-24 03:00,24,106.06,106.07,106.05,106.06,12529
20030601|2003-04-24 03:30,24,106.06,106.08,106.05,106.06,15448
20030601|2003-04-24 04:00,24,106.06,106.07,106.05,106.06,11302
20030601|2003-04-24 04:30,24,106.05,106.06,106.03,106.05,23207
20030601|2003-04-24 05:00,24,106.06,106.07,106.05,106.06,16539
20030601|2003-04-24 05:30,24,106.05,106.06,106.05,106.05,2889
20030601|2003-04-24 06:00,24,106.05,106.1,106.05,106.09,11132
20030601|2003-04-24 06:30,24,106.09,106.09,106.07,106.08,15449
20030601|2003-04-24 07:00,24,106.08,106.08,106.06,106.07,11567
20030601|2003-04-24 07:30,24,106.07,106.09,106.06,106.09,22848
20030601|2003-04-24 08:00,24,106.1,106.12,106.09,106.1,37915
20030601|2003-04-24 08:30,24,106.09,106.12,106.09,106.11,27698
20030601|2003-04-24 09:00,24,106.11,106.11,106.09,106.09,22081
20030601|2003-04-24 09:30,24,106.1,106.12,106.09,106.12,18147
20030601|2003-04-24 10:00,24,106.12,106.13,106.1,106.12,33569
20030601|2003-04-24 10:30,24,106.12,106.13,106.11,106.11,17202
20030601|2003-04-24 11:00,24,106.12,106.12,106.1,106.11,3516
20030601|2003-04-24 11:30,24,106.11,106.13,106.11,106.11,13552
20030601|2003-04-25 01:00,25,106.13,106.13,106.11,106.12,9935
20030601|2003-04-25 01:30,25,106.11,106.12,106.1,106.1,11560
20030601|2003-04-25 02:00,25,106.1,106.13,106.1,106.12,11824
20030601|2003-04-25 02:30,25,106.13,106.13,106.12,106.12,16524
20030601|2003-04-25 03:00,25,106.12,106.14,106.11,106.12,21658
20030601|2003-04-25 03:30,25,106.12,106.16,106.12,106.16,28946
20030601|2003-04-25 04:00,25,106.15,106.16,106.14,106.14,17759
20030601|2003-04-25 04:30,25,106.14,106.15,106.14,106.14,10431
20030601|2003-04-25 05:00,25,106.14,106.15,106.12,106.13,6673
20030601|2003-04-25 05:30,25,106.13,106.14,106.12,106.14,5001
20030601|2003-04-25 06:00,25,106.14,106.15,106.13,106.14,6797
20030601|2003-04-25 06:30,25,106.13,106.14,106.11,106.12,15013
20030601|2003-04-25 07:00,25,106.12,106.14,106.1,106.14,29224
20030601|2003-04-25 07:30,25,106.14,106.15,106.11,106.12,39699
20030601|2003-04-25 08:00,25,106.13,106.13,106.1,106.11,22083
20030601|2003-04-25 08:30,25,106.12,106.14,106.1,106.13,15704
20030601|2003-04-25 09:00,25,106.13,106.15,106.12,106.14,17295
20030601|2003-04-25 09:30,25,106.14,106.16,106.14,106.15,13136
20030601|2003-04-25 10:00,25,106.16,106.18,106.15,106.18,22527
20030601|2003-04-25 10:30,25,106.18,106.18,106.16,106.17,13586
20030601|2003-04-25 11:00,25,106.18,106.18,106.16,106.18,9009
20030601|2003-04-25 11:30,25,106.17,106.19,106.17,106.18,9078
20030601|2003-04-28 01:00,28,106.23,106.24,106.2,106.21,11094
20030601|2003-04-28 01:30,28,106.2,106.22,106.2,106.21,15122
20030601|2003-04-28 02:00,28,106.21,106.22,106.18,106.19,19533
20030601|2003-04-28 02:30,28,106.19,106.2,106.16,106.2,38639
20030601|2003-04-28 03:00,28,106.2,106.21,106.18,106.2,36707
20030601|2003-04-28 03:30,28,106.2,106.21,106.18,106.2,22852
20030601|2003-04-28 04:00,28,106.2,106.21,106.19,106.2,6416
20030601|2003-04-28 04:30,28,106.2,106.21,106.19,106.2,8501
20030601|2003-04-28 05:00,28,106.2,106.22,106.2,106.21,18060
20030601|2003-04-28 05:30,28,106.2,106.23,106.2,106.2,17503
20030601|2003-04-28 06:00,28,106.2,106.21,106.2,106.21,5538
20030601|2003-04-28 06:30,28,106.2,106.2,106.19,106.19,7739
20030601|2003-04-28 07:00,28,106.2,106.21,106.19,106.21,3613
20030601|2003-04-28 07:30,28,106.2,106.22,106.19,106.2,20532
20030601|2003-04-28 08:00,28,106.2,106.22,106.2,106.21,7719
20030601|2003-04-28 08:30,28,106.22,106.23,106.2,106.2,25632
20030601|2003-04-28 09:00,28,106.19,106.19,106.15,106.16,41042
20030601|2003-04-28 09:30,28,106.16,106.16,106.13,106.14,44445
20030601|2003-04-28 10:00,28,106.13,106.14,106.11,106.12,26543
20030601|2003-04-28 10:30,28,106.13,106.14,106.12,106.13,7863
20030601|2003-04-28 11:00,28,106.12,106.14,106.12,106.14,4212
20030601|2003-04-28 11:30,28,106.13,106.14,106.12,106.13,6061
20030601|2003-04-29 01:00,29,106.12,106.14,106.11,106.11,13319
20030601|2003-04-29 01:30,29,106.12,106.14,106.11,106.13,13823
20030601|2003-04-29 02:00,29,106.14,106.14,106.12,106.14,16379
20030601|2003-04-29 02:30,29,106.14,106.16,106.13,106.13,29619
20030601|2003-04-29 03:00,29,106.14,106.15,106.12,106.12,19358
20030601|2003-04-29 03:30,29,106.12,106.13,106.1,106.11,34752
20030601|2003-04-29 04:00,29,106.11,106.12,106.1,106.12,24544
20030601|2003-04-29 04:30,29,106.12,106.12,106.1,106.11,16349
20030601|2003-04-29 05:00,29,106.11,106.11,106.09,106.1,11565
20030601|2003-04-29 05:30,29,106.11,106.11,106.09,106.09,10196
20030601|2003-04-29 06:00,29,106.09,106.1,106.08,106.08,9192
20030601|2003-04-29 06:30,29,106.09,106.09,106.07,106.08,18886
20030601|2003-04-29 07:00,29,106.07,106.1,106.07,106.09,11996
20030601|2003-04-29 07:30,29,106.1,106.1,106.07,106.08,19901
20030601|2003-04-29 08:00,29,106.09,106.1,106.07,106.09,19554
20030601|2003-04-29 08:30,29,106.09,106.11,106.05,106.06,38066
20030601|2003-04-29 09:00,29,106.06,106.08,106.03,106.07,74468
20030601|2003-04-29 09:30,29,106.06,106.11,106.06,106.09,47872
20030601|2003-04-29 10:00,29,106.09,106.11,106.08,106.09,22670
20030601|2003-04-29 10:30,29,106.1,106.11,106.08,106.09,8133
20030601|2003-04-29 11:00,29,106.09,106.11,106.09,106.1,2661
20030601|2003-04-29 11:30,29,106.1,106.11,106.09,106.09,5123
20030601|2003-04-30 01:00,30,106.13,106.15,106.12,106.14,32124
20030601|2003-04-30 01:30,30,106.14,106.15,106.13,106.14,13141
20030601|2003-04-30 02:00,30,106.13,106.13,106.12,106.13,14601
20030601|2003-04-30 02:30,30,106.13,106.13,106.12,106.13,7585
20030601|2003-04-30 03:00,30,106.13,106.14,106.11,106.12,28034
20030601|2003-04-30 03:30,30,106.12,106.13,106.11,106.12,25078
20030601|2003-04-30 04:00,30,106.12,106.13,106.1,106.13,33793
20030601|2003-04-30 04:30,30,106.13,106.13,106.12,106.12,10346
20030601|2003-04-30 05:00,30,106.13,106.13,106.11,106.12,26039
20030601|2003-04-30 05:30,30,106.12,106.13,106.12,106.12,341
20030601|2003-04-30 06:00,30,106.12,106.13,106.11,106.12,9987
20030601|2003-04-30 06:30,30,106.12,106.12,106.09,106.11,24174
20030601|2003-04-30 07:00,30,106.11,106.12,106.1,106.11,7036
20030601|2003-04-30 07:30,30,106.11,106.12,106.1,106.11,8878
20030601|2003-04-30 08:00,30,106.11,106.13,106.11,106.12,10950
20030601|2003-04-30 08:30,30,106.13,106.14,106.12,106.14,14398
20030601|2003-04-30 09:00,30,106.14,106.2,106.14,106.19,59277
20030601|2003-04-30 09:30,30,106.19,106.22,106.18,106.21,42712
20030601|2003-04-30 10:00,30,106.21,106.21,106.18,106.21,23912
20030601|2003-04-30 10:30,30,106.22,106.27,106.21,106.26,19411
20030601|2003-04-30 11:00,30,106.26,106.28,106.26,106.27,12280
20030601|2003-04-30 11:30,30,106.27,106.3,106.26,106.3,13438
20030601|2003-05-02 01:00,2,106.35,106.38,106.33,106.34,37731
20030601|2003-05-02 01:30,2,106.34,106.35,106.31,106.34,13281
20030601|2003-05-02 02:00,2,106.34,106.34,106.31,106.31,15409
20030601|2003-05-02 02:30,2,106.31,106.33,106.31,106.32,13019
20030601|2003-05-02 03:00,2,106.33,106.34,106.31,106.32,10067
20030601|2003-05-02 03:30,2,106.32,106.32,106.3,106.31,10918
20030601|2003-05-02 04:00,2,106.31,106.32,106.31,106.32,3020
20030601|2003-05-02 04:30,2,106.31,106.33,106.31,106.31,11374
20030601|2003-05-02 05:00,2,106.32,106.32,106.31,106.31,1728
20030601|2003-05-02 05:30,2,106.31,106.32,106.31,106.32,1600
20030601|2003-05-02 06:00,2,106.32,106.33,106.32,106.32,4000
20030601|2003-05-02 06:30,2,106.32,106.32,106.3,106.31,14132
20030601|2003-05-02 07:00,2,106.32,106.32,106.28,106.31,9868
20030601|2003-05-02 07:30,2,106.31,106.32,106.25,106.31,43768
20030601|2003-05-02 08:00,2,106.31,106.32,106.29,106.31,11847
20030601|2003-05-02 08:30,2,106.31,106.33,106.3,106.3,16452
20030601|2003-05-02 09:00,2,106.3,106.3,106.27,106.29,27817
20030601|2003-05-02 09:30,2,106.29,106.29,106.27,106.28,9853
20030601|2003-05-02 10:00,2,106.27,106.28,106.25,106.25,19515
20030601|2003-05-02 10:30,2,106.25,106.26,106.24,106.24,10322
20030601|2003-05-02 11:00,2,106.24,106.25,106.22,106.23,10698
20030601|2003-05-02 11:30,2,106.23,106.26,106.22,106.26,11490
20030601|2003-05-05 01:00,5,106.23,106.25,106.22,106.25,9349
20030601|2003-05-05 01:30,5,106.26,106.27,106.25,106.25,5544
20030601|2003-05-05 02:00,5,106.26,106.26,106.24,106.24,7415
20030601|2003-05-05 02:30,5,106.24,106.24,106.23,106.23,4598
20030601|2003-05-05 03:00,5,106.23,106.24,106.22,106.23,5587
20030601|2003-05-05 03:30,5,106.24,106.25,106.23,106.23,3797
20030601|2003-05-05 04:00,5,106.23,106.24,106.22,106.23,4474
20030601|2003-05-05 04:30,5,106.22,106.25,106.22,106.23,9060
20030601|2003-05-05 05:00,5,106.23,106.24,106.22,106.23,7930
20030601|2003-05-05 05:30,5,106.24,106.25,106.23,106.25,2484
20030601|2003-05-05 06:00,5,106.24,106.24,106.23,106.23,1886
20030601|2003-05-05 06:30,5,106.23,106.24,106.23,106.24,460
20030601|2003-05-05 07:00,5,106.23,106.24,106.22,106.23,6823
20030601|2003-05-05 07:30,5,106.23,106.24,106.23,106.23,2550
20030601|2003-05-05 08:00,5,106.23,106.24,106.22,106.23,3770
20030601|2003-05-05 08:30,5,106.23,106.24,106.22,106.22,4896
20030601|2003-05-05 09:00,5,106.22,106.25,106.22,106.24,11577
20030601|2003-05-05 09:30,5,106.24,106.27,106.24,106.27,18580
20030601|2003-05-05 10:00,5,106.27,106.3,106.26,106.29,11436
20030601|2003-05-05 10:30,5,106.29,106.3,106.27,106.27,3453
20030601|2003-05-05 11:00,5,106.27,106.29,106.27,106.29,1108
20030601|2003-05-05 11:30,5,106.28,106.29,106.27,106.28,1589
20030601|2003-05-06 01:00,6,106.31,106.32,106.29,106.31,9117
20030601|2003-05-06 01:30,6,106.3,106.31,106.28,106.29,7980
20030601|2003-05-06 02:00,6,106.3,106.31,106.28,106.3,17819
20030601|2003-05-06 02:30,6,106.3,106.32,106.3,106.31,8349
20030601|2003-05-06 03:00,6,106.32,106.33,106.31,106.32,16665
20030601|2003-05-06 03:30,6,106.31,106.32,106.29,106.3,10024
20030601|2003-05-06 04:00,6,106.3,106.31,106.29,106.31,12568
20030601|2003-05-06 04:30,6,106.3,106.31,106.3,106.31,2576
20030601|2003-05-06 05:00,6,106.31,106.32,106.3,106.31,5474
20030601|2003-05-06 05:30,6,106.31,106.32,106.29,106.29,5580
20030601|2003-05-06 06:00,6,106.29,106.3,106.29,106.3,3728
20030601|2003-05-06 06:30,6,106.29,106.3,106.28,106.29,4550
20030601|2003-05-06 07:00,6,106.29,106.3,106.28,106.3,7817
20030601|2003-05-06 07:30,6,106.29,106.3,106.28,106.29,6320
20030601|2003-05-06 08:00,6,106.29,106.3,106.29,106.29,489
20030601|2003-05-06 08:30,6,106.3,106.3,106.28,106.29,17377
20030601|2003-05-06 09:00,6,106.29,106.29,106.27,106.27,13165
20030601|2003-05-06 09:30,6,106.28,106.3,106.27,106.28,18637
20030601|2003-05-06 10:00,6,106.29,106.29,106.28,106.28,3886
20030601|2003-05-06 10:30,6,106.29,106.29,106.28,106.28,1524
20030601|2003-05-06 11:00,6,106.28,106.29,106.27,106.29,4187
20030601|2003-05-06 11:30,6,106.28,106.31,106.28,106.29,5087
20030601|2003-05-07 01:00,7,106.53,106.53,106.44,106.45,54253
20030601|2003-05-07 01:30,7,106.44,106.45,106.42,106.44,25382
20030601|2003-05-07 02:00,7,106.44,106.45,106.42,106.44,23258
20030601|2003-05-07 02:30,7,106.44,106.45,106.42,106.43,15553
20030601|2003-05-07 03:00,7,106.42,106.43,106.41,106.42,13684
20030601|2003-05-07 03:30,7,106.42,106.43,106.4,106.42,20660
20030601|2003-05-07 04:00,7,106.42,106.43,106.41,106.41,16730
20030601|2003-05-07 04:30,7,106.42,106.43,106.41,106.43,18911
20030601|2003-05-07 05:00,7,106.42,106.43,106.41,106.41,5935
20030601|2003-05-07 05:30,7,106.42,106.43,106.41,106.42,9951
20030601|2003-05-07 06:00,7,106.43,106.43,106.41,106.42,12482
20030601|2003-05-07 06:30,7,106.42,106.46,106.42,106.45,18133
20030601|2003-05-07 07:00,7,106.45,106.47,106.44,106.46,35266
20030601|2003-05-07 07:30,7,106.45,106.46,106.43,106.44,45375
20030601|2003-05-07 08:00,7,106.44,106.45,106.43,106.45,16539
20030601|2003-05-07 08:30,7,106.44,106.45,106.42,106.44,53761
20030601|2003-05-07 09:00,7,106.43,106.47,106.42,106.46,42988
20030601|2003-05-07 09:30,7,106.46,106.47,106.44,106.45,38399
20030601|2003-05-07 10:00,7,106.45,106.46,106.44,106.45,15915
20030601|2003-05-07 10:30,7,106.45,106.46,106.43,106.45,8239
20030601|2003-05-07 11:00,7,106.45,106.46,106.44,106.45,2494
20030601|2003-05-07 11:30,7,106.45,106.46,106.44,106.45,5821
20030601|2003-05-08 01:00,8,106.49,106.49,106.46,106.48,20854
20030601|2003-05-08 01:30,8,106.48,106.5,106.47,106.5,23285
20030601|2003-05-08 02:00,8,106.5,106.51,106.49,106.5,14627
20030601|2003-05-08 02:30,8,106.49,106.51,106.49,106.51,16332
20030601|2003-05-08 03:00,8,106.51,106.52,106.5,106.51,25425
20030601|2003-05-08 03:30,8,106.5,106.51,106.5,106.51,7132
20030601|2003-05-08 04:00,8,106.5,106.51,106.49,106.5,14034
20030601|2003-05-08 04:30,8,106.51,106.51,106.48,106.5,18226
20030601|2003-05-08 05:00,8,106.5,106.51,106.49,106.5,21593
20030601|2003-05-08 05:30,8,106.5,106.51,106.49,106.5,11690
20030601|2003-05-08 06:00,8,106.49,106.51,106.48,106.49,20548
20030601|2003-05-08 06:30,8,106.48,106.52,106.45,106.52,69017
20030601|2003-05-08 07:00,8,106.52,106.55,106.52,106.53,54109
20030601|2003-05-08 07:30,8,106.53,106.55,106.44,106.44,99346
20030601|2003-05-08 08:00,8,106.44,106.45,106.35,106.41,127926
20030601|2003-05-08 08:30,8,106.41,106.44,106.4,106.43,55447
20030601|2003-05-08 09:00,8,106.42,106.43,106.39,106.39,20149
20030601|2003-05-08 09:30,8,106.39,106.42,106.39,106.41,17769
20030601|2003-05-08 10:00,8,106.41,106.43,106.4,106.42,13316
20030601|2003-05-08 10:30,8,106.42,106.46,106.41,106.46,14576
20030601|2003-05-08 11:00,8,106.45,106.48,106.45,106.47,17621
20030601|2003-05-08 11:30,8,106.46,106.5,106.46,106.5,7104
20030601|2003-05-09 01:00,9,106.45,106.47,106.44,106.44,16566
20030601|2003-05-09 01:30,9,106.44,106.44,106.41,106.42,12312
20030601|2003-05-09 02:00,9,106.42,106.43,106.39,106.4,22142
20030601|2003-05-09 02:30,9,106.41,106.43,106.4,106.43,12128
20030601|2003-05-09 03:00,9,106.42,106.45,106.42,106.44,21029
20030601|2003-05-09 03:30,9,106.44,106.45,106.43,106.43,34900
20030601|2003-05-09 04:00,9,106.43,106.44,106.42,106.42,4719
20030601|2003-05-09 04:30,9,106.42,106.44,106.4,106.42,29876
20030601|2003-05-09 05:00,9,106.42,106.42,106.41,106.41,9914
20030601|2003-05-09 05:30,9,106.42,106.44,106.42,106.43,14848
20030601|2003-05-09 06:00,9,106.43,106.43,106.41,106.42,11081
20030601|2003-05-09 06:30,9,106.42,106.44,106.41,106.43,11635
20030601|2003-05-09 07:00,9,106.42,106.43,106.42,106.42,5700
20030601|2003-05-09 07:30,9,106.42,106.43,106.41,106.42,14370
20030601|2003-05-09 08:00,9,106.42,106.43,106.41,106.43,7134
20030601|2003-05-09 08:30,9,106.43,106.43,106.4,106.41,25915
20030601|2003-05-09 09:00,9,106.41,106.43,106.41,106.43,14270
20030601|2003-05-09 09:30,9,106.43,106.44,106.42,106.43,11630
20030601|2003-05-09 10:00,9,106.44,106.48,106.43,106.46,16590
20030601|2003-05-09 10:30,9,106.46,106.47,106.46,106.46,8371
20030601|2003-05-09 11:00,9,106.46,106.46,106.44,106.45,7262
20030601|2003-05-09 11:30,9,106.45,106.45,106.44,106.44,1799
20030601|2003-05-12 01:00,12,106.51,106.54,106.5,106.54,24835
20030601|2003-05-12 01:30,12,106.54,106.54,106.52,106.52,15785
20030601|2003-05-12 02:00,12,106.52,106.54,106.52,106.53,16198
20030601|2003-05-12 02:30,12,106.53,106.55,106.52,106.55,20576
20030601|2003-05-12 03:00,12,106.54,106.56,106.54,106.55,28239
20030601|2003-05-12 03:30,12,106.56,106.56,106.53,106.54,35562
20030601|2003-05-12 04:00,12,106.54,106.55,106.53,106.54,13956
20030601|2003-05-12 04:30,12,106.53,106.54,106.52,106.53,13345
20030601|2003-05-12 05:00,12,106.54,106.54,106.53,106.54,5095
20030601|2003-05-12 05:30,12,106.54,106.55,106.53,106.53,11865
20030601|2003-05-12 06:00,12,106.53,106.54,106.53,106.53,3191
20030601|2003-05-12 06:30,12,106.54,106.55,106.53,106.54,3207
20030601|2003-05-12 07:00,12,106.55,106.56,106.54,106.54,13422
20030601|2003-05-12 07:30,12,106.55,106.57,106.54,106.56,16430
20030601|2003-05-12 08:00,12,106.56,106.58,106.56,106.57,20885
20030601|2003-05-12 08:30,12,106.57,106.58,106.55,106.56,41674
20030601|2003-05-12 09:00,12,106.56,106.56,106.53,106.54,18212
20030601|2003-05-12 09:30,12,106.53,106.55,106.51,106.51,23312
20030601|2003-05-12 10:00,12,106.52,106.53,106.51,106.52,19367
20030601|2003-05-12 10:30,12,106.52,106.53,106.49,106.5,22236
20030601|2003-05-12 11:00,12,106.49,106.51,106.49,106.51,6173
20030601|2003-05-12 11:30,12,106.5,106.51,106.48,106.49,14972
20030601|2003-05-13 01:00,13,106.51,106.52,106.49,106.49,27621
20030601|2003-05-13 01:30,13,106.49,106.5,106.46,106.48,31762
20030601|2003-05-13 02:00,13,106.47,106.49,106.46,106.48,21359
20030601|2003-05-13 02:30,13,106.48,106.5,106.48,106.49,15527
20030601|2003-05-13 03:00,13,106.5,106.5,106.49,106.49,15990
20030601|2003-05-13 03:30,13,106.49,106.5,106.48,106.49,8123
20030601|2003-05-13 04:00,13,106.49,106.51,106.48,106.49,10526
20030601|2003-05-13 04:30,13,106.5,106.5,106.48,106.49,15809
20030601|2003-05-13 05:00,13,106.5,106.51,106.48,106.49,16499
20030601|2003-05-13 05:30,13,106.5,106.5,106.47,106.49,13160
20030601|2003-05-13 06:00,13,106.48,106.49,106.46,106.49,23636
20030601|2003-05-13 06:30,13,106.48,106.49,106.48,106.48,6415
20030601|2003-05-13 07:00,13,106.48,106.49,106.47,106.48,6997
20030601|2003-05-13 07:30,13,106.48,106.49,106.47,106.47,19752
20030601|2003-05-13 08:00,13,106.48,106.49,106.46,106.47,40351
20030601|2003-05-13 08:30,13,106.47,106.54,106.46,106.53,70044
20030601|2003-05-13 09:00,13,106.54,106.58,106.52,106.57,73237
20030601|2003-05-13 09:30,13,106.57,106.6,106.56,106.57,46033
20030601|2003-05-13 10:00,13,106.58,106.59,106.57,106.58,17704
20030601|2003-05-13 10:30,13,106.58,106.59,106.57,106.58,8352
20030601|2003-05-13 11:00,13,106.58,106.59,106.57,106.58,3570
20030601|2003-05-13 11:30,13,106.58,106.59,106.57,106.59,5772
20030601|2003-05-14 01:00,14,106.59,106.59,106.56,106.56,24607
20030601|2003-05-14 01:30,14,106.56,106.57,106.55,106.56,14079
20030601|2003-05-14 02:00,14,106.56,106.57,106.55,106.55,10665
20030601|2003-05-14 02:30,14,106.55,106.59,106.55,106.58,22035
20030601|2003-05-14 03:00,14,106.59,106.59,106.56,106.56,30186
20030601|2003-05-14 03:30,14,106.56,106.56,106.53,106.54,40689
20030601|2003-05-14 04:00,14,106.55,106.55,106.51,106.55,45363
20030601|2003-05-14 04:30,14,106.55,106.55,106.51,106.51,38423
20030601|2003-05-14 05:00,14,106.51,106.54,106.51,106.53,13770
20030601|2003-05-14 05:30,14,106.53,106.55,106.52,106.53,14691
20030601|2003-05-14 06:00,14,106.53,106.54,106.52,106.53,4602
20030601|2003-05-14 06:30,14,106.53,106.55,106.52,106.53,21082
20030601|2003-05-14 07:00,14,106.54,106.58,106.53,106.57,24175
20030601|2003-05-14 07:30,14,106.57,106.6,106.55,106.55,63072
20030601|2003-05-14 08:00,14,106.56,106.6,106.55,106.58,53710
20030601|2003-05-14 08:30,14,106.57,106.59,106.54,106.57,44090
20030601|2003-05-14 09:00,14,106.57,106.6,106.57,106.58,31412
20030601|2003-05-14 09:30,14,106.58,106.58,106.56,106.58,13452
20030601|2003-05-14 10:00,14,106.58,106.59,106.56,106.59,10756
20030601|2003-05-14 10:30,14,106.58,106.58,106.57,106.58,2873
20030601|2003-05-14 11:00,14,106.58,106.58,106.56,106.58,2532
20030601|2003-05-14 11:30,14,106.57,106.58,106.56,106.58,2795
20030601|2003-05-15 01:00,15,106.6,106.63,106.6,106.6,18245
20030601|2003-05-15 01:30,15,106.61,106.62,106.6,106.62,14622
20030601|2003-05-15 02:00,15,106.62,106.63,106.61,106.63,14634
20030601|2003-05-15 02:30,15,106.63,106.64,106.61,106.61,33597
20030601|2003-05-15 03:00,15,106.61,106.62,106.6,106.61,23430
20030601|2003-05-15 03:30,15,106.61,106.62,106.6,106.62,19491
20030601|2003-05-15 04:00,15,106.61,106.62,106.59,106.61,19880
20030601|2003-05-15 04:30,15,106.62,106.62,106.6,106.61,16000
20030601|2003-05-15 05:00,15,106.61,106.63,106.6,106.61,12160
20030601|2003-05-15 05:30,15,106.61,106.62,106.61,106.62,6766
20030601|2003-05-15 06:00,15,106.61,106.62,106.61,106.61,1057
20030601|2003-05-15 06:30,15,106.61,106.62,106.6,106.61,14655
20030601|2003-05-15 07:00,15,106.61,106.62,106.58,106.6,25179
20030601|2003-05-15 07:30,15,106.6,106.61,106.53,106.54,57531
20030601|2003-05-15 08:00,15,106.54,106.56,106.53,106.54,31305
20030601|2003-05-15 08:30,15,106.54,106.57,106.53,106.55,38188
20030601|2003-05-15 09:00,15,106.56,106.58,106.55,106.57,15715
20030601|2003-05-15 09:30,15,106.58,106.6,106.56,106.59,30541
20030601|2003-05-15 10:00,15,106.59,106.61,106.58,106.6,14265
20030601|2003-05-15 10:30,15,106.59,106.62,106.59,106.61,16196
20030601|2003-05-15 11:00,15,106.61,106.64,106.61,106.62,16592
20030601|2003-05-15 11:30,15,106.62,106.63,106.61,106.62,6851
20030601|2003-05-16 01:00,16,106.61,106.61,106.59,106.61,16211
20030601|2003-05-16 01:30,16,106.61,106.62,106.59,106.61,18283
20030601|2003-05-16 02:00,16,106.62,106.64,106.62,106.63,19164
20030601|2003-05-16 02:30,16,106.63,106.64,106.62,106.62,20004
20030601|2003-05-16 03:00,16,106.63,106.64,106.62,106.63,18897
20030601|2003-05-16 03:30,16,106.62,106.64,106.62,106.63,4661
20030601|2003-05-16 04:00,16,106.62,106.64,106.62,106.62,9735
20030601|2003-05-16 04:30,16,106.63,106.63,106.61,106.62,24462
20030601|2003-05-16 05:00,16,106.62,106.63,106.61,106.63,12874
20030601|2003-05-16 05:30,16,106.62,106.63,106.62,106.62,1821
20030601|2003-05-16 06:00,16,106.62,106.64,106.62,106.63,15179
20030601|2003-05-16 06:30,16,106.63,106.65,106.63,106.64,21836
20030601|2003-05-16 07:00,16,106.64,106.67,106.64,106.66,28419
20030601|2003-05-16 07:30,16,106.66,106.67,106.64,106.65,25491
20030601|2003-05-16 08:00,16,106.65,106.66,106.64,106.65,22467
20030601|2003-05-16 08:30,16,106.66,106.67,106.62,106.66,46777
20030601|2003-05-16 09:00,16,106.65,106.69,106.65,106.67,25540
20030601|2003-05-16 09:30,16,106.67,106.68,106.66,106.67,13976
20030601|2003-05-16 10:00,16,106.68,106.69,106.66,106.68,15736
20030601|2003-05-16 10:30,16,106.67,106.68,106.64,106.66,17139
20030601|2003-05-16 11:00,16,106.66,106.66,106.64,106.65,4236
20030601|2003-05-16 11:30,16,106.64,106.65,106.62,106.63,12872
20030601|2003-05-19 01:00,19,106.71,106.77,106.71,106.77,58491
20030601|2003-05-19 01:30,19,106.77,106.78,106.76,106.78,28480
20030601|2003-05-19 02:00,19,106.77,106.78,106.76,106.77,16091
20030601|2003-05-19 02:30,19,106.77,106.77,106.74,106.74,20988
20030601|2003-05-19 03:00,19,106.75,106.76,106.74,106.76,16441
20030601|2003-05-19 03:30,19,106.76,106.77,106.75,106.75,26763
20030601|2003-05-19 04:00,19,106.76,106.76,106.75,106.75,19267
20030601|2003-05-19 04:30,19,106.75,106.77,106.74,106.76,11396
20030601|2003-05-19 05:00,19,106.77,106.77,106.75,106.76,11093
20030601|2003-05-19 05:30,19,106.76,106.77,106.75,106.75,11798
20030601|2003-05-19 06:00,19,106.75,106.77,106.75,106.76,2916
20030601|2003-05-19 06:30,19,106.77,106.77,106.75,106.76,14468
20030601|2003-05-19 07:00,19,106.76,106.76,106.74,106.74,20855
20030601|2003-05-19 07:30,19,106.74,106.76,106.73,106.75,23820
20030601|2003-05-19 08:00,19,106.74,106.76,106.74,106.75,11760
20030601|2003-05-19 08:30,19,106.75,106.76,106.72,106.73,24963
20030601|2003-05-19 09:00,19,106.73,106.76,106.72,106.75,26401
20030601|2003-05-19 09:30,19,106.75,106.76,106.74,106.76,25273
20030601|2003-05-19 10:00,19,106.76,106.76,106.73,106.74,13962
20030601|2003-05-19 10:30,19,106.74,106.79,106.74,106.79,21500
20030601|2003-05-19 11:00,19,106.79,106.81,106.77,106.78,11793
20030601|2003-05-19 11:30,19,106.77,106.79,106.76,106.77,17535
20030601|2003-05-20 01:00,20,106.72,106.73,106.71,106.72,16762
20030601|2003-05-20 01:30,20,106.72,106.72,106.69,106.7,20543
20030601|2003-05-20 02:00,20,106.7,106.72,106.7,106.7,14160
20030601|2003-05-20 02:30,20,106.71,106.73,106.71,106.71,15378
20030601|2003-05-20 03:00,20,106.72,106.72,106.69,106.7,22539
20030601|2003-05-20 03:30,20,106.71,106.71,106.69,106.69,16610
20030601|2003-05-20 04:00,20,106.69,106.69,106.66,106.68,23975
20030601|2003-05-20 04:30,20,106.68,106.69,106.67,106.69,7589
20030601|2003-05-20 05:00,20,106.69,106.7,106.68,106.68,18771
20030601|2003-05-20 05:30,20,106.68,106.69,106.67,106.69,8988
20030601|2003-05-20 06:00,20,106.69,106.7,106.68,106.69,8858
20030601|2003-05-20 06:30,20,106.68,106.7,106.68,106.69,7418
20030601|2003-05-20 07:00,20,106.7,106.71,106.69,106.71,10039
20030601|2003-05-20 07:30,20,106.71,106.71,106.69,106.71,14924
20030601|2003-05-20 08:00,20,106.71,106.74,106.7,106.73,16436
20030601|2003-05-20 08:30,20,106.73,106.74,106.72,106.74,13785
20030601|2003-05-20 09:00,20,106.74,106.75,106.73,106.75,20553
20030601|2003-05-20 09:30,20,106.75,106.75,106.72,106.73,12592
20030601|2003-05-20 10:00,20,106.73,106.77,106.73,106.76,27796
20030601|2003-05-20 10:30,20,106.76,106.78,106.76,106.77,12948
20030601|2003-05-20 11:00,20,106.77,106.79,106.77,106.77,13727
20030601|2003-05-20 11:30,20,106.78,106.79,106.77,106.78,7523
20030601|2003-05-21 01:00,21,106.81,106.81,106.77,106.78,12252
20030601|2003-05-21 01:30,21,106.78,106.78,106.75,106.76,13041
20030601|2003-05-21 02:00,21,106.75,106.77,106.75,106.76,28195
20030601|2003-05-21 02:30,21,106.76,106.77,106.75,106.76,21134
20030601|2003-05-21 03:00,21,106.75,106.76,106.74,106.76,39618
20030601|2003-05-21 03:30,21,106.75,106.77,106.75,106.75,18876
20030601|2003-05-21 04:00,21,106.75,106.77,106.74,106.75,20065
20030601|2003-05-21 04:30,21,106.76,106.77,106.75,106.77,18862
20030601|2003-05-21 05:00,21,106.77,106.78,106.76,106.76,14403
20030601|2003-05-21 05:30,21,106.76,106.78,106.76,106.77,6972
20030601|2003-05-21 06:00,21,106.77,106.78,106.77,106.77,5988
20030601|2003-05-21 06:30,21,106.77,106.78,106.75,106.76,6163
20030601|2003-05-21 07:00,21,106.76,106.76,106.73,106.75,22192
20030601|2003-05-21 07:30,21,106.74,106.75,106.73,106.74,16392
20030601|2003-05-21 08:00,21,106.74,106.75,106.73,106.74,26270
20030601|2003-05-21 08:30,21,106.73,106.79,106.72,106.79,60961
20030601|2003-05-21 09:00,21,106.79,106.79,106.73,106.76,42191
20030601|2003-05-21 09:30,21,106.76,106.77,106.73,106.74,19182
20030601|2003-05-21 10:00,21,106.74,106.79,106.74,106.78,21162
20030601|2003-05-21 10:30,21,106.78,106.78,106.75,106.77,8223
20030601|2003-05-21 11:00,21,106.77,106.78,106.76,106.76,5071
20030601|2003-05-21 11:30,21,106.76,106.76,106.74,106.75,5997
20030601|2003-05-22 01:00,22,106.72,106.73,106.71,106.72,12443
20030601|2003-05-22 01:30,22,106.72,106.73,106.71,106.72,7966
20030601|2003-05-22 02:00,22,106.72,106.72,106.7,106.72,13934
20030601|2003-05-22 02:30,22,106.72,106.75,106.71,106.74,21860
20030601|2003-05-22 03:00,22,106.74,106.76,106.73,106.73,9856
20030601|2003-05-22 03:30,22,106.74,106.75,106.73,106.73,15442
20030601|2003-05-22 04:00,22,106.74,106.74,106.72,106.73,11404
20030601|2003-05-22 04:30,22,106.72,106.74,106.72,106.73,18702
20030601|2003-05-22 05:00,22,106.73,106.74,106.73,106.73,6313
20030601|2003-05-22 05:30,22,106.73,106.75,106.73,106.74,20410
20030601|2003-05-22 06:00,22,106.74,106.78,106.74,106.76,19382
20030601|2003-05-22 06:30,22,106.76,106.78,106.75,106.77,20358
20030601|2003-05-22 07:00,22,106.77,106.79,106.76,106.78,16069
20030601|2003-05-22 07:30,22,106.77,106.78,106.76,106.77,33820
20030601|2003-05-22 08:00,22,106.78,106.78,106.76,106.77,22855
20030601|2003-05-22 08:30,22,106.77,106.78,106.76,106.77,25520
20030601|2003-05-22 09:00,22,106.78,106.78,106.74,106.74,26215
20030601|2003-05-22 09:30,22,106.74,106.76,106.74,106.76,15779
20030601|2003-05-22 10:00,22,106.76,106.77,106.75,106.75,11917
20030601|2003-05-22 10:30,22,106.76,106.77,106.75,106.77,6161
20030601|2003-05-22 11:00,22,106.77,106.78,106.76,106.76,3838
20030601|2003-05-22 11:30,22,106.77,106.77,106.76,106.77,4921
20030601|2003-05-23 01:00,23,106.79,106.79,106.77,106.77,17189
20030601|2003-05-23 01:30,23,106.77,106.78,106.77,106.77,5348
20030601|2003-05-23 02:00,23,106.78,106.8,106.78,106.79,19966
20030601|2003-05-23 02:30,23,106.79,106.79,106.77,106.78,12477
20030601|2003-05-23 03:00,23,106.78,106.81,106.78,106.8,22930
20030601|2003-05-23 03:30,23,106.8,106.81,106.79,106.81,23377
20030601|2003-05-23 04:00,23,106.8,106.83,106.8,106.83,28640
20030601|2003-05-23 04:30,23,106.82,106.83,106.81,106.81,4553
20030601|2003-05-23 05:00,23,106.81,106.83,106.81,106.81,11524
20030601|2003-05-23 05:30,23,106.81,106.83,106.81,106.82,7139
20030601|2003-05-23 06:00,23,106.82,106.83,106.82,106.83,2627
20030601|2003-05-23 06:30,23,106.82,106.84,106.82,106.83,20285
20030601|2003-05-23 07:00,23,106.83,106.83,106.81,106.82,13913
20030601|2003-05-23 07:30,23,106.83,106.84,106.82,106.84,10561
20030601|2003-05-23 08:00,23,106.83,106.84,106.81,106.82,22269
20030601|2003-05-23 08:30,23,106.82,106.84,106.82,106.84,20297
20030601|2003-05-23 09:00,23,106.84,106.86,106.83,106.84,45202
20030601|2003-05-23 09:30,23,106.84,106.86,106.83,106.86,22106
20030601|2003-05-23 10:00,23,106.86,106.87,106.85,106.86,13600
20030601|2003-05-23 10:30,23,106.86,106.88,106.85,106.87,10418
20030601|2003-05-23 11:00,23,106.87,106.88,106.87,106.87,10565
20030601|2003-05-23 11:30,23,106.87,106.88,106.85,106.86,9597
20030601|2003-05-26 01:00,26,106.87,106.87,106.83,106.83,4631
20030601|2003-05-26 01:30,26,106.83,106.84,106.82,106.83,7485
20030601|2003-05-26 02:00,26,106.84,106.85,106.83,106.84,3478
20030601|2003-05-26 02:30,26,106.84,106.85,106.83,106.83,3775
20030601|2003-05-26 03:00,26,106.83,106.84,106.82,106.84,7778
20030601|2003-05-26 03:30,26,106.84,106.84,106.83,106.83,4330
20030601|2003-05-26 04:00,26,106.84,106.84,106.83,106.84,5381
20030601|2003-05-26 04:30,26,106.84,106.85,106.83,106.84,3735
20030601|2003-05-26 05:00,26,106.84,106.84,106.83,106.84,7966
20030601|2003-05-26 05:30,26,106.84,106.84,106.83,106.84,1624
20030601|2003-05-26 06:00,26,106.83,106.84,106.83,106.84,647
20030601|2003-05-26 06:30,26,106.84,106.84,106.83,106.84,3865
20030601|2003-05-26 07:00,26,106.84,106.85,106.84,106.84,554
20030601|2003-05-26 07:30,26,106.84,106.86,106.84,106.85,5676
20030601|2003-05-26 08:00,26,106.84,106.85,106.84,106.85,3547
20030601|2003-05-26 08:30,26,106.84,106.86,106.84,106.85,933
20030601|2003-05-26 09:00,26,106.85,106.85,106.84,106.85,2317
20030601|2003-05-26 09:30,26,106.86,106.89,106.85,106.88,6776
20030601|2003-05-26 10:00,26,106.87,106.89,106.87,106.87,3564
20030601|2003-05-26 10:30,26,106.87,106.89,106.87,106.89,1021
20030601|2003-05-26 11:00,26,106.88,106.89,106.87,106.89,759
20030601|2003-05-26 11:30,26,106.89,106.91,106.89,106.91,4736
20030601|2003-05-27 01:00,27,106.89,106.89,106.86,106.87,11724
20030601|2003-05-27 01:30,27,106.86,106.89,106.86,106.89,22406
20030601|2003-05-27 02:00,27,106.89,106.91,106.89,106.9,26465
20030601|2003-05-27 02:30,27,106.9,106.93,106.89,106.92,22210
20030601|2003-05-27 03:00,27,106.93,106.94,106.92,106.93,17244
20030601|2003-05-27 03:30,27,106.93,106.94,106.91,106.91,26716
20030601|2003-05-27 04:00,27,106.91,106.92,106.89,106.89,15419
20030601|2003-05-27 04:30,27,106.89,106.91,106.89,106.9,7291
20030601|2003-05-27 05:00,27,106.91,106.92,106.9,106.91,9524
20030601|2003-05-27 05:30,27,106.92,106.93,106.91,106.92,5735
20030601|2003-05-27 06:00,27,106.92,106.93,106.91,106.93,14302
20030601|2003-05-27 06:30,27,106.92,106.93,106.91,106.91,4754
20030601|2003-05-27 07:00,27,106.91,106.92,106.91,106.91,7632
20030601|2003-05-27 07:30,27,106.9,106.91,106.87,106.87,15358
20030601|2003-05-27 08:00,27,106.87,106.89,106.85,106.88,36202
20030601|2003-05-27 08:30,27,106.88,106.89,106.87,106.89,19353
20030601|2003-05-27 09:00,27,106.89,106.91,106.86,106.87,32347
20030601|2003-05-27 09:30,27,106.86,106.87,106.8,106.81,62290
20030601|2003-05-27 10:00,27,106.82,106.82,106.78,106.8,42798
20030601|2003-05-27 10:30,27,106.8,106.82,106.79,106.8,12812
20030601|2003-05-27 11:00,27,106.8,106.81,106.79,106.8,8044
20030601|2003-05-27 11:30,27,106.8,106.81,106.8,106.8,7216
20030601|2003-05-28 01:00,28,106.8,106.81,106.74,106.75,50597
20030601|2003-05-28 01:30,28,106.74,106.78,106.73,106.77,39952
20030601|2003-05-28 02:00,28,106.78,106.78,106.75,106.75,25025
20030601|2003-05-28 02:30,28,106.75,106.76,106.72,106.73,42661
20030601|2003-05-28 03:00,28,106.73,106.75,106.72,106.75,19197
20030601|2003-05-28 03:30,28,106.74,106.76,106.73,106.74,24844
20030601|2003-05-28 04:00,28,106.74,106.76,106.71,106.71,42149
20030601|2003-05-28 04:30,28,106.71,106.72,106.67,106.68,88068
20030601|2003-05-28 05:00,28,106.68,106.72,106.68,106.71,34896
20030601|2003-05-28 05:30,28,106.71,106.71,106.68,106.68,14706
20030601|2003-05-28 06:00,28,106.68,106.7,106.67,106.69,20487
20030601|2003-05-28 06:30,28,106.69,106.71,106.69,106.71,7423
20030601|2003-05-28 07:00,28,106.7,106.73,106.7,106.72,22608
20030601|2003-05-28 07:30,28,106.72,106.75,106.69,106.74,52089
20030601|2003-05-28 08:00,28,106.74,106.76,106.72,106.76,47250
20030601|2003-05-28 08:30,28,106.76,106.77,106.74,106.74,26517
20030601|2003-05-28 09:00,28,106.75,106.79,106.75,106.77,27536
20030601|2003-05-28 09:30,28,106.76,106.77,106.7,106.71,48080
20030601|2003-05-28 10:00,28,106.71,106.72,106.69,106.71,43175
20030601|2003-05-28 10:30,28,106.7,106.72,106.68,106.69,12309
20030601|2003-05-28 11:00,28,106.69,106.71,106.69,106.71,15942
20030601|2003-05-28 11:30,28,106.71,106.72,106.71,106.72,6914
20030601|2003-05-29 01:00,29,106.76,106.77,106.73,106.73,8148
20030601|2003-05-29 01:30,29,106.74,106.77,106.74,106.75,8212
20030601|2003-05-29 02:00,29,106.75,106.76,106.74,106.75,10678
20030601|2003-05-29 02:30,29,106.75,106.76,106.72,106.73,14703
20030601|2003-05-29 03:00,29,106.74,106.74,106.71,106.71,14097
20030601|2003-05-29 03:30,29,106.72,106.72,106.69,106.69,11608
20030601|2003-05-29 04:00,29,106.69,106.71,106.67,106.69,22741
20030601|2003-05-29 04:30,29,106.7,106.74,106.7,106.72,32791
20030601|2003-05-29 05:00,29,106.72,106.73,106.71,106.72,9294
20030601|2003-05-29 05:30,29,106.71,106.73,106.71,106.73,7063
20030601|2003-05-29 06:00,29,106.72,106.73,106.71,106.72,6313
20030601|2003-05-29 06:30,29,106.73,106.74,106.71,106.74,5287
20030601|2003-05-29 07:00,29,106.73,106.75,106.73,106.74,19016
20030601|2003-05-29 07:30,29,106.74,106.77,106.73,106.75,41187
20030601|2003-05-29 08:00,29,106.75,106.76,106.73,106.75,19621
20030601|2003-05-29 08:30,29,106.75,106.78,106.75,106.77,17261
20030601|2003-05-29 09:00,29,106.77,106.81,106.77,106.8,30236
20030601|2003-05-29 09:30,29,106.8,106.81,106.79,106.8,19167
20030601|2003-05-29 10:00,29,106.8,106.82,106.79,106.81,11313
20030601|2003-05-29 10:30,29,106.81,106.82,106.8,106.82,17940
20030601|2003-05-29 11:00,29,106.82,106.85,106.81,106.83,11219
20030601|2003-05-29 11:30,29,106.83,106.86,106.83,106.84,4805
20030601|2003-05-30 01:00,30,106.85,106.85,106.82,106.83,8514
20030601|2003-05-30 01:30,30,106.83,106.88,106.83,106.87,15404
20030601|2003-05-30 02:00,30,106.87,106.9,106.87,106.87,26583
20030601|2003-05-30 02:30,30,106.87,106.9,106.86,106.89,20546
20030601|2003-05-30 03:00,30,106.89,106.89,106.86,106.87,15357
20030601|2003-05-30 03:30,30,106.87,106.88,106.86,106.86,7851
20030601|2003-05-30 04:00,30,106.86,106.87,106.85,106.87,12559
20030601|2003-05-30 04:30,30,106.87,106.88,106.86,106.87,10933
20030601|2003-05-30 05:00,30,106.87,106.88,106.86,106.87,4015
20030601|2003-05-30 05:30,30,106.87,106.88,106.87,106.87,7525
20030601|2003-05-30 06:00,30,106.86,106.88,106.86,106.88,10163
20030601|2003-05-30 06:30,30,106.88,106.89,106.87,106.88,3791
20030601|2003-05-30 07:00,30,106.88,106.88,106.86,106.86,10933
20030601|2003-05-30 07:30,30,106.85,106.86,106.83,106.85,23597
20030601|2003-05-30 08:00,30,106.85,106.85,106.82,106.83,18432
20030601|2003-05-30 08:30,30,106.83,106.84,106.78,106.78,23157
20030601|2003-05-30 09:00,30,106.78,106.82,106.77,106.79,40710
20030601|2003-05-30 09:30,30,106.78,106.8,106.74,106.78,64925
20030601|2003-05-30 10:00,30,106.79,106.82,106.78,106.81,19220
20030601|2003-05-30 10:30,30,106.81,106.81,106.79,106.8,8873
20030601|2003-05-30 11:00,30,106.81,106.82,106.8,106.82,2345
20030601|2003-05-30 11:30,30,106.83,106.86,106.82,106.85,7220
20030601|2003-06-02 01:00,2,106.81,106.81,106.77,106.79,13451
20030601|2003-06-02 01:30,2,106.79,106.81,106.78,106.79,15950
20030601|2003-06-02 02:00,2,106.79,106.8,106.75,106.76,38347
20030601|2003-06-02 02:30,2,106.75,106.78,106.75,106.78,22657
20030601|2003-06-02 03:00,2,106.78,106.8,106.77,106.79,19346
20030601|2003-06-02 03:30,2,106.79,106.8,106.78,106.79,12654
20030601|2003-06-02 04:00,2,106.79,106.79,106.77,106.79,18202
20030601|2003-06-02 04:30,2,106.78,106.79,106.78,106.79,4898
20030601|2003-06-02 05:00,2,106.78,106.79,106.78,106.78,2726
20030601|2003-06-02 05:30,2,106.79,106.8,106.78,106.8,7255
20030601|2003-06-02 06:00,2,106.79,106.79,106.78,106.79,6435
20030601|2003-06-02 06:30,2,106.79,106.8,106.78,106.78,19307
20030601|2003-06-02 07:00,2,106.79,106.79,106.77,106.78,25776
20030601|2003-06-02 07:30,2,106.78,106.78,106.77,106.78,11769
20030601|2003-06-02 08:00,2,106.78,106.79,106.78,106.79,12526
20030601|2003-06-02 08:30,2,106.78,106.8,106.78,106.78,30829
20030601|2003-06-02 09:00,2,106.78,106.81,106.75,106.79,50237
20030601|2003-06-02 09:30,2,106.78,106.8,106.76,106.79,29768
20030601|2003-06-02 10:00,2,106.8,106.81,106.78,106.8,10947
20030601|2003-06-02 10:30,2,106.8,106.8,106.78,106.78,5152
20030601|2003-06-02 11:00,2,106.78,106.79,106.78,106.79,8234
20030601|2003-06-02 11:30,2,106.79,106.82,106.79,106.81,7478
20030601|2003-06-03 01:00,3,106.83,106.87,106.82,106.85,21279
20030601|2003-06-03 01:30,3,106.86,106.87,106.85,106.86,12363
20030601|2003-06-03 02:00,3,106.86,106.88,106.84,106.85,29299
20030601|2003-06-03 02:30,3,106.85,106.86,106.85,106.86,7820
20030601|2003-06-03 03:00,3,106.86,106.87,106.85,106.86,10368
20030601|2003-06-03 03:30,3,106.86,106.87,106.85,106.86,36223
20030601|2003-06-03 04:00,3,106.86,106.87,106.85,106.86,27355
20030601|2003-06-03 04:30,3,106.86,106.86,106.85,106.86,4647
20030601|2003-06-03 05:00,3,106.85,106.87,106.85,106.86,13742
20030601|2003-06-03 05:30,3,106.86,106.87,106.86,106.86,8731
20030601|2003-06-03 06:00,3,106.86,106.87,106.86,106.87,14469
20030601|2003-06-03 06:30,3,106.87,106.88,106.86,106.87,6999
20030601|2003-06-03 07:00,3,106.88,106.88,106.86,106.87,6652
20030601|2003-06-03 07:30,3,106.86,106.93,106.86,106.93,55134
20030601|2003-06-03 08:00,3,106.93,106.96,106.91,106.93,93161
20030601|2003-06-03 08:30,3,106.93,106.98,106.93,106.97,35622
20030601|2003-06-03 09:00,3,106.96,106.98,106.96,106.97,28940
20030601|2003-06-03 09:30,3,106.97,106.99,106.96,106.97,22552
20030601|2003-06-03 10:00,3,106.98,107,106.97,106.99,23196
20030601|2003-06-03 10:30,3,106.99,107,106.98,106.99,27269
20030601|2003-06-03 11:00,3,106.99,107.02,106.99,107.01,9179
20030601|2003-06-03 11:30,3,107.01,107.04,107.01,107.03,9151
20030601|2003-06-04 01:00,4,107.01,107.03,107,107.02,17328
20030601|2003-06-04 01:30,4,107.02,107.02,106.99,107,32970
20030601|2003-06-04 02:00,4,106.99,106.99,106.97,106.98,30324
20030601|2003-06-04 02:30,4,106.98,107,106.98,106.99,20587
20030601|2003-06-04 03:00,4,106.99,107,106.98,106.98,17781
20030601|2003-06-04 03:30,4,106.98,107,106.96,107,51696
20030601|2003-06-04 04:00,4,107,107.02,106.99,107,44659
20030601|2003-06-04 04:30,4,107,107,106.99,107,15191
20030601|2003-06-04 05:00,4,107,107.02,106.98,106.98,39185
20030601|2003-06-04 05:30,4,106.98,106.99,106.97,106.98,11975
20030601|2003-06-04 06:00,4,106.98,106.99,106.97,106.97,11198
20030601|2003-06-04 06:30,4,106.98,106.99,106.93,106.95,35996
20030601|2003-06-04 07:00,4,106.95,106.96,106.93,106.95,36872
20030601|2003-06-04 07:30,4,106.95,106.97,106.95,106.96,31170
20030601|2003-06-04 08:00,4,106.97,106.97,106.95,106.96,29731
20030601|2003-06-04 08:30,4,106.96,106.96,106.93,106.94,30149
20030601|2003-06-04 09:00,4,106.93,106.94,106.91,106.93,79916
20030601|2003-06-04 09:30,4,106.93,106.93,106.9,106.91,33066
20030601|2003-06-04 10:00,4,106.91,106.93,106.91,106.92,10590
20030601|2003-06-04 10:30,4,106.92,106.93,106.92,106.92,6339
20030601|2003-06-04 11:00,4,106.92,106.93,106.91,106.91,12397
20030601|2003-06-04 11:30,4,106.92,106.93,106.91,106.93,9234
20030601|2003-06-05 01:00,5,106.91,106.92,106.9,106.9,11046
20030601|2003-06-05 01:30,5,106.9,106.93,106.9,106.93,9065
20030601|2003-06-05 02:00,5,106.92,106.94,106.92,106.93,16354
20030601|2003-06-05 02:30,5,106.93,106.96,106.93,106.95,15635
20030601|2003-06-05 03:00,5,106.95,106.96,106.94,106.94,12575
20030601|2003-06-05 03:30,5,106.94,106.94,106.91,106.92,30754
20030601|2003-06-05 04:00,5,106.92,106.93,106.92,106.92,21670
20030601|2003-06-05 04:30,5,106.93,106.93,106.88,106.9,28177
20030601|2003-06-05 05:00,5,106.89,106.9,106.88,106.88,9303
20030601|2003-06-05 05:30,5,106.88,106.89,106.86,106.88,10913
20030601|2003-06-05 06:00,5,106.88,106.9,106.87,106.88,12835
20030601|2003-06-05 06:30,5,106.88,106.94,106.82,106.91,28769
20030601|2003-06-05 07:00,5,106.91,106.94,106.9,106.93,35693
20030601|2003-06-05 07:30,5,106.94,107.05,106.93,107.04,42437
20030601|2003-06-05 08:00,5,107.04,107.05,107,107.03,40898
20030601|2003-06-05 08:30,5,107.03,107.06,107.01,107.02,16108
20030601|2003-06-05 09:00,5,107.03,107.03,106.99,106.99,19590
20030601|2003-06-05 09:30,5,106.99,107.01,106.98,107.01,11012
20030601|2003-06-05 10:00,5,107.01,107.01,107,107.01,7629
20030601|2003-06-05 10:30,5,107,107.02,107,107.01,14489
20030601|2003-06-05 11:00,5,107.01,107.01,107,107,11483
20030601|2003-06-05 11:30,5,107,107.01,106.99,106.99,1722
20030601|2003-06-06 01:00,6,106.94,106.98,106.94,106.98,2768
20030601|2003-06-06 01:30,6,106.98,107.04,106.98,107.04,6077
20030601|2003-06-06 02:00,6,107.05,107.08,107.04,107.06,7161
20030601|2003-06-06 02:30,6,107.06,107.08,107.05,107.05,3272
20030601|2003-06-06 03:00,6,107.03,107.04,107.03,107.03,1101
20030601|2003-06-06 03:30,6,107.03,107.04,107.03,107.03,961
20030601|2003-06-06 04:00,6,107.03,107.04,107.02,107.03,2734
20030601|2003-06-06 04:30,6,107.03,107.05,107.03,107.05,2622
20030601|2003-06-06 05:00,6,107.03,107.04,107,107.03,1880
20030901|2003-03-27 08:30,27,105.88,105.88,105.88,105.88,2
20030901|2003-03-31 08:30,31,106.01,106.01,106.01,106.01,1
20030901|2003-03-31 10:00,31,106.05,106.1,106.05,106.09,2511
20030901|2003-03-31 10:30,31,106.09,106.09,106.05,106.06,3359
20030901|2003-04-02 09:00,2,105.84,105.84,105.84,105.84,262
20030901|2003-04-14 10:00,14,105.6,105.6,105.6,105.6,37
20030901|2003-04-16 03:00,16,105.56,105.56,105.56,105.56,1
20030901|2003-04-22 03:00,22,105.75,105.75,105.75,105.75,1
20030901|2003-04-23 04:30,23,105.74,105.74,105.74,105.74,1
20030901|2003-04-24 10:00,24,105.92,105.92,105.92,105.92,1
20030901|2003-04-25 05:00,25,105.92,105.92,105.92,105.92,160
20030901|2003-04-25 05:30,25,105.92,105.92,105.92,105.92,160
20030901|2003-04-25 10:00,25,105.93,105.93,105.93,105.93,77
20030901|2003-04-28 10:00,28,105.91,105.91,105.91,105.91,1
20030901|2003-04-29 07:00,29,105.86,105.86,105.86,105.86,1
20030901|2003-04-30 04:00,30,105.9,105.9,105.9,105.9,250
20030901|2003-04-30 09:00,30,105.95,105.95,105.95,105.95,1
20030901|2003-04-30 10:30,30,106.03,106.03,106.03,106.03,1
20030901|2003-05-02 03:30,2,106.11,106.11,106.11,106.11,1
20030901|2003-05-02 09:30,2,106.1,106.1,106.07,106.07,10
20030901|2003-05-05 07:30,5,106.05,106.05,106.05,106.05,5
20030901|2003-05-05 10:00,5,106.06,106.06,106.06,106.06,5
20030901|2003-05-06 06:30,6,106.07,106.07,106.07,106.07,25
20030901|2003-05-06 09:00,6,106.09,106.09,106.09,106.09,12
20030901|2003-05-06 09:30,6,106.08,106.08,106.08,106.08,30
20030901|2003-05-07 01:30,7,106.24,106.24,106.24,106.24,350
20030901|2003-05-07 08:30,7,106.26,106.26,106.26,106.26,1950
20030901|2003-05-07 11:30,7,106.3,106.3,106.3,106.3,1
20030901|2003-05-08 06:30,8,106.31,106.31,106.31,106.31,25
20030901|2003-05-08 07:00,8,106.38,106.38,106.38,106.38,1
20030901|2003-05-08 07:30,8,106.36,106.36,106.32,106.32,300
20030901|2003-05-08 08:00,8,106.26,106.26,106.22,106.22,50
20030901|2003-05-08 08:30,8,106.28,106.28,106.28,106.28,1
20030901|2003-05-08 11:00,8,106.33,106.33,106.33,106.33,1
20030901|2003-05-09 02:30,9,106.25,106.25,106.25,106.25,1
20030901|2003-05-09 03:30,9,106.29,106.29,106.29,106.29,1
20030901|2003-05-09 09:00,9,106.26,106.26,106.26,106.26,1
20030901|2003-05-12 02:00,12,106.39,106.39,106.39,106.39,200
20030901|2003-05-12 02:30,12,106.4,106.4,106.4,106.4,820
20030901|2003-05-12 03:30,12,106.42,106.42,106.42,106.42,634
20030901|2003-05-12 05:00,12,106.41,106.41,106.41,106.41,10
20030901|2003-05-12 05:30,12,106.41,106.41,106.41,106.41,240
20030901|2003-05-12 09:00,12,106.41,106.41,106.41,106.41,250
20030901|2003-05-12 09:30,12,106.4,106.4,106.4,106.4,20
20030901|2003-05-12 10:00,12,106.38,106.38,106.38,106.38,1
20030901|2003-05-13 01:30,13,106.34,106.34,106.34,106.34,250
20030901|2003-05-13 09:30,13,106.45,106.45,106.45,106.45,2
20030901|2003-05-14 01:30,14,106.42,106.42,106.42,106.42,1
20030901|2003-05-15 03:00,15,106.46,106.46,106.46,106.46,201
20030901|2003-05-15 04:00,15,106.47,106.47,106.47,106.47,2
20030901|2003-05-15 06:30,15,106.47,106.47,106.47,106.47,500
20030901|2003-05-15 08:30,15,106.41,106.41,106.41,106.41,550
20030901|2003-05-15 09:00,15,106.41,106.41,106.41,106.41,500
20030901|2003-05-15 09:30,15,106.43,106.43,106.43,106.43,31
20030901|2003-05-16 03:00,16,106.49,106.49,106.49,106.49,1
20030901|2003-05-16 04:00,16,106.48,106.48,106.48,106.48,19
20030901|2003-05-16 07:30,16,106.5,106.5,106.5,106.5,1
20030901|2003-05-16 08:00,16,106.5,106.5,106.5,106.5,1
20030901|2003-05-16 08:30,16,106.5,106.5,106.5,106.5,250
20030901|2003-05-16 09:00,16,106.52,106.54,106.52,106.53,504
20030901|2003-05-16 10:00,16,106.54,106.54,106.54,106.54,250
20030901|2003-05-19 01:30,19,106.63,106.63,106.63,106.63,68
20030901|2003-05-19 03:30,19,106.63,106.63,106.63,106.63,100
20030901|2003-05-19 06:30,19,106.62,106.62,106.62,106.62,100
20030901|2003-05-19 08:00,19,106.62,106.62,106.62,106.62,695
20030901|2003-05-19 08:30,19,106.62,106.62,106.6,106.6,200
20030901|2003-05-19 09:00,19,106.62,106.62,106.62,106.62,298
20030901|2003-05-19 09:30,19,106.63,106.63,106.63,106.63,226
20030901|2003-05-19 10:30,19,106.61,106.64,106.61,106.64,2025
20030901|2003-05-19 11:00,19,106.65,106.65,106.65,106.65,1
20030901|2003-05-19 11:30,19,106.64,106.64,106.64,106.64,201
20030901|2003-05-20 01:00,20,106.58,106.58,106.57,106.57,781
20030901|2003-05-20 01:30,20,106.58,106.58,106.58,106.58,60
20030901|2003-05-20 02:00,20,106.57,106.57,106.57,106.57,500
20030901|2003-05-20 02:30,20,106.58,106.58,106.58,106.58,650
20030901|2003-05-20 03:00,20,106.58,106.58,106.57,106.57,90
20030901|2003-05-20 03:30,20,106.56,106.56,106.56,106.56,200
20030901|2003-05-20 04:00,20,106.53,106.53,106.53,106.53,216
20030901|2003-05-20 06:30,20,106.56,106.56,106.56,106.56,40
20030901|2003-05-20 10:00,20,106.6,106.6,106.6,106.6,100
20030901|2003-05-20 11:00,20,106.64,106.64,106.64,106.64,1
20030901|2003-05-21 01:30,21,106.65,106.65,106.64,106.64,200
20030901|2003-05-21 03:00,21,106.63,106.63,106.62,106.62,485
20030901|2003-05-21 03:30,21,106.63,106.63,106.63,106.63,121
20030901|2003-05-21 05:00,21,106.64,106.64,106.64,106.64,560
20030901|2003-05-21 06:30,21,106.64,106.64,106.64,106.64,150
20030901|2003-05-21 07:00,21,106.63,106.63,106.62,106.62,2
20030901|2003-05-21 07:30,21,106.61,106.61,106.61,106.61,51
20030901|2003-05-21 08:00,21,106.62,106.63,106.61,106.61,114
20030901|2003-05-21 08:30,21,106.62,106.66,106.61,106.66,3391
20030901|2003-05-21 09:00,21,106.65,106.66,106.62,106.63,454
20030901|2003-05-21 09:30,21,106.62,106.62,106.62,106.62,2
20030901|2003-05-21 10:00,21,106.63,106.64,106.63,106.64,49
20030901|2003-05-21 10:30,21,106.65,106.65,106.64,106.64,2
20030901|2003-05-21 11:00,21,106.65,106.65,106.65,106.65,1
20030901|2003-05-22 01:00,22,106.59,106.61,106.59,106.61,112
20030901|2003-05-22 01:30,22,106.61,106.61,106.6,106.6,751
20030901|2003-05-22 02:00,22,106.59,106.59,106.58,106.59,801
20030901|2003-05-22 02:30,22,106.59,106.61,106.59,106.61,57
20030901|2003-05-22 03:00,22,106.62,106.62,106.61,106.61,101
20030901|2003-05-22 03:30,22,106.62,106.62,106.62,106.62,1
20030901|2003-05-22 04:00,22,106.61,106.61,106.6,106.6,804
20030901|2003-05-22 04:30,22,106.61,106.61,106.61,106.61,500
20030901|2003-05-22 06:00,22,106.62,106.64,106.62,106.64,3
20030901|2003-05-22 06:30,22,106.65,106.65,106.65,106.65,275
20030901|2003-05-22 07:00,22,106.65,106.65,106.65,106.65,295
20030901|2003-05-22 07:30,22,106.65,106.65,106.64,106.64,706
20030901|2003-05-22 08:30,22,106.64,106.65,106.64,106.65,202
20030901|2003-05-22 09:00,22,106.63,106.63,106.63,106.63,105
20030901|2003-05-22 09:30,22,106.62,106.63,106.62,106.63,441
20030901|2003-05-22 10:00,22,106.63,106.63,106.63,106.63,51
20030901|2003-05-22 10:30,22,106.62,106.64,106.62,106.64,6
20030901|2003-05-23 01:00,23,106.67,106.67,106.66,106.66,302
20030901|2003-05-23 01:30,23,106.66,106.66,106.66,106.66,100
20030901|2003-05-23 02:00,23,106.67,106.67,106.67,106.67,748
20030901|2003-05-23 03:00,23,106.67,106.68,106.67,106.68,212
20030901|2003-05-23 03:30,23,106.69,106.69,106.67,106.67,545
20030901|2003-05-23 04:00,23,106.68,106.68,106.68,106.68,346
20030901|2003-05-23 04:30,23,106.7,106.7,106.69,106.69,662
20030901|2003-05-23 05:00,23,106.7,106.7,106.7,106.7,350
20030901|2003-05-23 06:30,23,106.71,106.71,106.71,106.71,61
20030901|2003-05-23 07:00,23,106.72,106.72,106.71,106.71,300
20030901|2003-05-23 07:30,23,106.71,106.71,106.71,106.71,100
20030901|2003-05-23 08:00,23,106.71,106.71,106.7,106.7,62
20030901|2003-05-23 09:00,23,106.73,106.74,106.73,106.74,2
20030901|2003-05-23 09:30,23,106.74,106.74,106.74,106.74,102
20030901|2003-05-23 10:00,23,106.73,106.73,106.73,106.73,100
20030901|2003-05-23 10:30,23,106.74,106.76,106.74,106.76,500
20030901|2003-05-23 11:00,23,106.76,106.76,106.76,106.76,443
20030901|2003-05-26 01:30,26,106.72,106.72,106.72,106.72,155
20030901|2003-05-26 02:30,26,106.73,106.73,106.72,106.72,2
20030901|2003-05-26 07:30,26,106.73,106.73,106.73,106.73,20
20030901|2003-05-26 09:30,26,106.74,106.76,106.74,106.76,3
20030901|2003-05-26 11:30,26,106.77,106.79,106.77,106.79,5
20030901|2003-05-27 01:00,27,106.76,106.77,106.75,106.75,32
20030901|2003-05-27 01:30,27,106.76,106.78,106.76,106.78,1003
20030901|2003-05-27 02:00,27,106.78,106.78,106.78,106.78,399
20030901|2003-05-27 02:30,27,106.78,106.81,106.78,106.81,3828
20030901|2003-05-27 03:00,27,106.8,106.82,106.8,106.81,1022
20030901|2003-05-27 03:30,27,106.81,106.81,106.81,106.81,473
20030901|2003-05-27 04:00,27,106.8,106.8,106.8,106.8,201
20030901|2003-05-27 04:30,27,106.79,106.79,106.79,106.79,101
20030901|2003-05-27 05:00,27,106.8,106.81,106.8,106.81,755
20030901|2003-05-27 06:00,27,106.81,106.81,106.81,106.81,290
20030901|2003-05-27 06:30,27,106.82,106.82,106.81,106.81,392
20030901|2003-05-27 07:00,27,106.8,106.8,106.8,106.8,58
20030901|2003-05-27 07:30,27,106.79,106.79,106.77,106.77,604
20030901|2003-05-27 08:00,27,106.76,106.76,106.76,106.76,1
20030901|2003-05-27 08:30,27,106.77,106.78,106.77,106.78,256
20030901|2003-05-27 09:00,27,106.79,106.79,106.76,106.76,658
20030901|2003-05-27 09:30,27,106.75,106.75,106.71,106.71,1236
20030901|2003-05-27 10:00,27,106.71,106.71,106.68,106.68,454
20030901|2003-05-27 10:30,27,106.71,106.72,106.71,106.72,11
20030901|2003-05-27 11:00,27,106.69,106.69,106.69,106.69,57
20030901|2003-05-27 11:30,27,106.69,106.69,106.69,106.69,581
20030901|2003-05-28 01:00,28,106.69,106.69,106.64,106.64,538
20030901|2003-05-28 01:30,28,106.64,106.65,106.64,106.65,1514
20030901|2003-05-28 02:00,28,106.65,106.65,106.64,106.64,550
20030901|2003-05-28 02:30,28,106.63,106.63,106.6,106.61,2646
20030901|2003-05-28 03:00,28,106.61,106.62,106.61,106.62,700
20030901|2003-05-28 03:30,28,106.62,106.62,106.6,106.6,22
20030901|2003-05-28 04:00,28,106.62,106.62,106.59,106.59,949
20030901|2003-05-28 04:30,28,106.58,106.59,106.56,106.57,822
20030901|2003-05-28 05:00,28,106.57,106.58,106.57,106.58,867
20030901|2003-05-28 05:30,28,106.57,106.57,106.57,106.57,573
20030901|2003-05-28 06:00,28,106.56,106.56,106.56,106.56,2
20030901|2003-05-28 06:30,28,106.57,106.57,106.57,106.57,945
20030901|2003-05-28 07:00,28,106.59,106.59,106.58,106.59,1965
20030901|2003-05-28 07:30,28,106.6,106.61,106.58,106.61,591
20030901|2003-05-28 08:00,28,106.61,106.61,106.61,106.61,25
20030901|2003-05-28 08:30,28,106.63,106.63,106.63,106.63,102
20030901|2003-05-28 09:00,28,106.64,106.65,106.64,106.64,440
20030901|2003-05-28 09:30,28,106.63,106.63,106.59,106.59,585
20030901|2003-05-28 10:00,28,106.58,106.59,106.57,106.57,83
20030901|2003-05-28 10:30,28,106.58,106.58,106.57,106.57,925
20030901|2003-05-28 11:30,28,106.61,106.61,106.61,106.61,55
20030901|2003-05-29 01:00,29,106.65,106.65,106.61,106.61,401
20030901|2003-05-29 02:00,29,106.65,106.65,106.65,106.65,4
20030901|2003-05-29 02:30,29,106.64,106.64,106.63,106.63,53
20030901|2003-05-29 03:00,29,106.62,106.62,106.6,106.6,750
20030901|2003-05-29 03:30,29,106.6,106.6,106.59,106.59,152
20030901|2003-05-29 04:00,29,106.57,106.57,106.57,106.57,100
20030901|2003-05-29 04:30,29,106.6,106.62,106.6,106.62,547
20030901|2003-05-29 05:00,29,106.6,106.6,106.59,106.6,205
20030901|2003-05-29 05:30,29,106.61,106.61,106.61,106.61,250
20030901|2003-05-29 06:00,29,106.6,106.6,106.6,106.6,60
20030901|2003-05-29 06:30,29,106.63,106.63,106.63,106.63,70
20030901|2003-05-29 07:00,29,106.63,106.63,106.62,106.62,887
20030901|2003-05-29 07:30,29,106.63,106.64,106.62,106.62,1245
20030901|2003-05-29 08:00,29,106.62,106.62,106.62,106.62,200
20030901|2003-05-29 08:30,29,106.63,106.65,106.63,106.65,313
20030901|2003-05-29 09:00,29,106.66,106.68,106.66,106.68,303
20030901|2003-05-29 09:30,29,106.69,106.7,106.67,106.67,398
20030901|2003-05-29 10:00,29,106.67,106.69,106.67,106.69,64
20030901|2003-05-29 10:30,29,106.71,106.71,106.71,106.71,4
20030901|2003-05-29 11:00,29,106.71,106.75,106.71,106.75,1757
20030901|2003-05-29 11:30,29,106.75,106.75,106.74,106.74,1123
20030901|2003-05-30 01:00,30,106.75,106.75,106.74,106.75,799
20030901|2003-05-30 01:30,30,106.75,106.77,106.75,106.77,258
20030901|2003-05-30 02:00,30,106.78,106.79,106.77,106.78,652
20030901|2003-05-30 02:30,30,106.76,106.79,106.76,106.79,260
20030901|2003-05-30 03:00,30,106.78,106.78,106.77,106.77,725
20030901|2003-05-30 03:30,30,106.76,106.76,106.76,106.76,30
20030901|2003-05-30 04:00,30,106.76,106.76,106.76,106.76,120
20030901|2003-05-30 04:30,30,106.77,106.78,106.77,106.77,665
20030901|2003-05-30 05:00,30,106.77,106.77,106.76,106.76,110
20030901|2003-05-30 05:30,30,106.76,106.76,106.76,106.76,50
20030901|2003-05-30 06:00,30,106.77,106.77,106.77,106.77,45
20030901|2003-05-30 06:30,30,106.76,106.78,106.76,106.77,212
20030901|2003-05-30 07:00,30,106.77,106.77,106.75,106.75,1438
20030901|2003-05-30 07:30,30,106.75,106.76,106.74,106.76,146
20030901|2003-05-30 08:00,30,106.74,106.74,106.73,106.73,700
20030901|2003-05-30 08:30,30,106.74,106.74,106.74,106.74,1
20030901|2003-05-30 09:00,30,106.71,106.72,106.7,106.7,644
20030901|2003-05-30 09:30,30,106.69,106.69,106.66,106.68,1025
20030901|2003-05-30 10:00,30,106.68,106.71,106.68,106.71,65
20030901|2003-05-30 10:30,30,106.71,106.71,106.7,106.71,380
20030901|2003-05-30 11:30,30,106.74,106.78,106.74,106.78,2823
20030901|2003-06-02 01:00,2,106.73,106.73,106.69,106.7,1610
20030901|2003-06-02 01:30,2,106.71,106.71,106.71,106.71,641
20030901|2003-06-02 02:00,2,106.7,106.7,106.67,106.67,7472
20030901|2003-06-02 02:30,2,106.67,106.68,106.67,106.68,2265
20030901|2003-06-02 03:00,2,106.69,106.7,106.69,106.7,250
20030901|2003-06-02 03:30,2,106.7,106.7,106.69,106.69,1553
20030901|2003-06-02 04:00,2,106.69,106.7,106.69,106.7,2657
20030901|2003-06-02 04:30,2,106.7,106.7,106.7,106.7,300
20030901|2003-06-02 05:00,2,106.7,106.7,106.7,106.7,1075
20030901|2003-06-02 05:30,2,106.69,106.7,106.69,106.7,2350
20030901|2003-06-02 06:00,2,106.71,106.71,106.69,106.7,542
20030901|2003-06-02 06:30,2,106.7,106.7,106.7,106.7,3501
20030901|2003-06-02 07:00,2,106.7,106.7,106.69,106.7,9826
20030901|2003-06-02 07:30,2,106.7,106.7,106.7,106.7,7067
20030901|2003-06-02 08:00,2,106.7,106.71,106.7,106.71,8113
20030901|2003-06-02 08:30,2,106.71,106.72,106.7,106.71,7756
20030901|2003-06-02 09:00,2,106.71,106.72,106.68,106.7,8291
20030901|2003-06-02 09:30,2,106.71,106.71,106.68,106.71,4912
20030901|2003-06-02 10:00,2,106.71,106.73,106.71,106.72,3912
20030901|2003-06-02 10:30,2,106.71,106.72,106.71,106.71,3460
20030901|2003-06-02 11:00,2,106.72,106.72,106.71,106.71,1107
20030901|2003-06-02 11:30,2,106.73,106.74,106.73,106.74,1872
20030901|2003-06-03 01:00,3,106.76,106.79,106.76,106.78,4706
20030901|2003-06-03 01:30,3,106.78,106.79,106.78,106.79,1752
20030901|2003-06-03 02:00,3,106.79,106.79,106.77,106.77,5349
20030901|2003-06-03 02:30,3,106.77,106.79,106.77,106.79,1700
20030901|2003-06-03 03:00,3,106.78,106.79,106.78,106.78,2750
20030901|2003-06-03 03:30,3,106.78,106.78,106.76,106.76,16091
20030901|2003-06-03 04:00,3,106.77,106.77,106.76,106.77,6519
20030901|2003-06-03 04:30,3,106.76,106.76,106.76,106.76,843
20030901|2003-06-03 05:00,3,106.76,106.77,106.75,106.77,3743
20030901|2003-06-03 05:30,3,106.77,106.77,106.76,106.77,2020
20030901|2003-06-03 06:00,3,106.77,106.78,106.77,106.78,486
20030901|2003-06-03 06:30,3,106.78,106.79,106.78,106.79,1422
20030901|2003-06-03 07:00,3,106.79,106.79,106.77,106.78,3735
20030901|2003-06-03 07:30,3,106.77,106.84,106.77,106.84,13876
20030901|2003-06-03 08:00,3,106.85,106.88,106.82,106.85,32248
20030901|2003-06-03 08:30,3,106.86,106.91,106.86,106.89,15763
20030901|2003-06-03 09:00,3,106.89,106.9,106.88,106.89,12776
20030901|2003-06-03 09:30,3,106.9,106.91,106.89,106.9,3888
20030901|2003-06-03 10:00,3,106.9,106.92,106.9,106.92,4183
20030901|2003-06-03 10:30,3,106.92,106.93,106.91,106.92,12978
20030901|2003-06-03 11:00,3,106.92,106.94,106.92,106.94,3940
20030901|2003-06-03 11:30,3,106.94,106.96,106.94,106.95,1658
20030901|2003-06-04 01:00,4,106.96,106.96,106.94,106.95,7278
20030901|2003-06-04 01:30,4,106.96,106.96,106.94,106.94,22981
20030901|2003-06-04 02:00,4,106.94,106.94,106.91,106.92,12815
20030901|2003-06-04 02:30,4,106.91,106.93,106.91,106.92,2892
20030901|2003-06-04 03:00,4,106.92,106.93,106.92,106.92,8763
20030901|2003-06-04 03:30,4,106.91,106.92,106.9,106.91,26337
20030901|2003-06-04 04:00,4,106.92,106.94,106.91,106.91,26289
20030901|2003-06-04 04:30,4,106.91,106.91,106.9,106.9,6383
20030901|2003-06-04 05:00,4,106.91,106.93,106.89,106.89,15559
20030901|2003-06-04 05:30,4,106.89,106.9,106.88,106.89,3218
20030901|2003-06-04 06:00,4,106.89,106.9,106.88,106.89,6065
20030901|2003-06-04 06:30,4,106.89,106.89,106.84,106.86,9589
20030901|2003-06-04 07:00,4,106.86,106.87,106.84,106.85,6263
20030901|2003-06-04 07:30,4,106.85,106.88,106.85,106.88,15079
20030901|2003-06-04 08:00,4,106.88,106.89,106.88,106.88,17258
20030901|2003-06-04 08:30,4,106.88,106.88,106.85,106.86,5176
20030901|2003-06-04 09:00,4,106.84,106.87,106.83,106.87,37030
20030901|2003-06-04 09:30,4,106.86,106.86,106.84,106.85,12204
20030901|2003-06-04 10:00,4,106.84,106.85,106.84,106.85,8934
20030901|2003-06-04 10:30,4,106.85,106.86,106.84,106.84,3565
20030901|2003-06-04 11:00,4,106.85,106.86,106.85,106.85,9491
20030901|2003-06-04 11:30,4,106.86,106.87,106.86,106.87,7360
20030901|2003-06-05 01:00,5,106.87,106.87,106.85,106.86,10309
20030901|2003-06-05 01:30,5,106.86,106.87,106.85,106.87,7042
20030901|2003-06-05 02:00,5,106.87,106.88,106.86,106.88,15783
20030901|2003-06-05 02:30,5,106.88,106.9,106.87,106.9,21136
20030901|2003-06-05 03:00,5,106.9,106.91,106.87,106.88,17585
20030901|2003-06-05 03:30,5,106.88,106.88,106.85,106.86,26294
20030901|2003-06-05 04:00,5,106.86,106.87,106.86,106.87,20333
20030901|2003-06-05 04:30,5,106.87,106.87,106.82,106.84,29989
20030901|2003-06-05 05:00,5,106.84,106.84,106.82,106.82,13386
20030901|2003-06-05 05:30,5,106.82,106.83,106.8,106.8,15561
20030901|2003-06-05 06:00,5,106.81,106.83,106.8,106.81,11325
20030901|2003-06-05 06:30,5,106.81,106.87,106.75,106.83,53498
20030901|2003-06-05 07:00,5,106.83,106.87,106.83,106.87,49667
20030901|2003-06-05 07:30,5,106.87,107.03,106.86,107.02,98074
20030901|2003-06-05 08:00,5,107.02,107.05,107,107.02,77401
20030901|2003-06-05 08:30,5,107.02,107.05,107.01,107.02,44125
20030901|2003-06-05 09:00,5,107.02,107.03,106.99,106.99,37697
20030901|2003-06-05 09:30,5,106.99,107.03,106.98,107.03,26819
20030901|2003-06-05 10:00,5,107.02,107.03,107.01,107.02,20863
20030901|2003-06-05 10:30,5,107.03,107.05,107.03,107.04,17430
20030901|2003-06-05 11:00,5,107.04,107.05,107.03,107.04,10740
20030901|2003-06-05 11:30,5,107.04,107.04,107,107.01,4724
20030901|2003-06-06 01:00,6,106.98,107.02,106.98,107.01,14860
20030901|2003-06-06 01:30,6,107.02,107.07,107,107.06,22837
20030901|2003-06-06 02:00,6,107.06,107.08,107.05,107.06,24546
20030901|2003-06-06 02:30,6,107.06,107.09,107.06,107.06,27080
20030901|2003-06-06 03:00,6,107.05,107.06,107.04,107.06,37256
20030901|2003-06-06 03:30,6,107.06,107.06,107.04,107.05,13409
20030901|2003-06-06 04:00,6,107.05,107.06,107.04,107.05,15013
20030901|2003-06-06 04:30,6,107.04,107.05,107.02,107.03,22514
20030901|2003-06-06 05:00,6,107.04,107.04,107.02,107.03,12942
20030901|2003-06-06 05:30,6,107.03,107.04,107.02,107.03,8067
20030901|2003-06-06 06:00,6,107.03,107.05,107.03,107.04,7853
20030901|2003-06-06 06:30,6,107.04,107.05,107.03,107.03,8711
20030901|2003-06-06 07:00,6,107.03,107.04,107.02,107.03,17212
20030901|2003-06-06 07:30,6,107.02,107.03,106.89,106.92,109334
20030901|2003-06-06 08:00,6,106.92,106.98,106.91,106.95,68518
20030901|2003-06-06 08:30,6,106.95,106.96,106.93,106.95,15486
20030901|2003-06-06 09:00,6,106.94,106.95,106.91,106.95,21371
20030901|2003-06-06 09:30,6,106.94,106.95,106.92,106.92,9229
20030901|2003-06-06 10:00,6,106.93,106.95,106.93,106.95,9735
20030901|2003-06-06 10:30,6,106.95,106.98,106.94,106.96,11549
20030901|2003-06-06 11:00,6,106.96,106.97,106.96,106.97,3235
20030901|2003-06-06 11:30,6,106.97,106.98,106.96,106.97,2887
20030901|2003-06-09 01:00,9,106.99,106.99,106.97,106.99,4083
20030901|2003-06-09 01:30,9,106.98,107.01,106.98,107.01,8955
20030901|2003-06-09 02:00,9,107.01,107.02,107,107.02,6160
20030901|2003-06-09 02:30,9,107.02,107.04,107.01,107.01,19291
20030901|2003-06-09 03:00,9,107.02,107.02,107,107.01,15266
20030901|2003-06-09 03:30,9,107.01,107.03,107,107.03,6029
20030901|2003-06-09 04:00,9,107.03,107.04,107.02,107.03,8422
20030901|2003-06-09 04:30,9,107.03,107.03,107.02,107.03,5118
20030901|2003-06-09 05:00,9,107.03,107.04,107.02,107.03,1895
20030901|2003-06-09 05:30,9,107.02,107.04,107.02,107.03,7108
20030901|2003-06-09 06:00,9,107.03,107.04,107.01,107.02,19037
20030901|2003-06-09 06:30,9,107.01,107.08,107.01,107.07,22317
20030901|2003-06-09 07:00,9,107.07,107.09,107.06,107.07,21066
20030901|2003-06-09 07:30,9,107.07,107.09,107.06,107.08,11444
20030901|2003-06-09 08:00,9,107.08,107.08,107.06,107.06,12291
20030901|2003-06-09 08:30,9,107.07,107.07,107.05,107.06,10637
20030901|2003-06-09 09:00,9,107.06,107.08,107.06,107.07,11341
20030901|2003-06-09 09:30,9,107.07,107.08,107.06,107.06,5643
20030901|2003-06-09 10:00,9,107.07,107.07,107.05,107.05,3715
20030901|2003-06-09 10:30,9,107.06,107.07,107.05,107.07,3250
20030901|2003-06-09 11:00,9,107.06,107.06,107.06,107.06,732
20030901|2003-06-09 11:30,9,107.07,107.07,107.06,107.06,870
20030901|2003-06-10 01:00,10,107.06,107.08,107.05,107.06,9573
20030901|2003-06-10 01:30,10,107.06,107.07,107.05,107.05,5538
20030901|2003-06-10 02:00,10,107.05,107.06,107.02,107.03,30487
20030901|2003-06-10 02:30,10,107.02,107.03,107.01,107.02,12726
20030901|2003-06-10 03:00,10,107.03,107.03,107.01,107.02,9246
20030901|2003-06-10 03:30,10,107.01,107.04,107.01,107.03,14830
20030901|2003-06-10 04:00,10,107.03,107.04,107.02,107.03,15102
20030901|2003-06-10 04:30,10,107.04,107.05,107.03,107.04,11988
20030901|2003-06-10 05:00,10,107.04,107.06,107.03,107.04,16352
20030901|2003-06-10 05:30,10,107.04,107.05,107.03,107.04,6299
20030901|2003-06-10 06:00,10,107.05,107.05,107.04,107.04,517
20030901|2003-06-10 06:30,10,107.04,107.04,107.03,107.03,10621
20030901|2003-06-10 07:00,10,107.03,107.05,107.03,107.05,17711
20030901|2003-06-10 07:30,10,107.05,107.05,107.04,107.05,12815
20030901|2003-06-10 08:00,10,107.05,107.08,107.05,107.07,31072
20030901|2003-06-10 08:30,10,107.06,107.08,107.06,107.07,18151
20030901|2003-06-10 09:00,10,107.07,107.09,107.06,107.07,24799
20030901|2003-06-10 09:30,10,107.08,107.08,107.06,107.07,6517
20030901|2003-06-10 10:00,10,107.06,107.09,107.06,107.09,14114
20030901|2003-06-10 10:30,10,107.09,107.23,107.09,107.22,97895
20030901|2003-06-10 11:00,10,107.22,107.22,107.19,107.22,19841
20030901|2003-06-10 11:30,10,107.22,107.23,107.21,107.22,8712
20030901|2003-06-11 01:00,11,107.22,107.25,107.19,107.25,46294
20030901|2003-06-11 01:30,11,107.25,107.25,107.2,107.22,31730
20030901|2003-06-11 02:00,11,107.21,107.22,107.19,107.19,26001
20030901|2003-06-11 02:30,11,107.19,107.22,107.19,107.21,21130
20030901|2003-06-11 03:00,11,107.21,107.22,107.11,107.13,71127
20030901|2003-06-11 03:30,11,107.13,107.17,107.11,107.11,52290
20030901|2003-06-11 04:00,11,107.11,107.14,107.1,107.13,41462
20030901|2003-06-11 04:30,11,107.13,107.17,107.13,107.16,25162
20030901|2003-06-11 05:00,11,107.16,107.18,107.15,107.16,17112
20030901|2003-06-11 05:30,11,107.17,107.19,107.16,107.18,11993
20030901|2003-06-11 06:00,11,107.17,107.19,107.16,107.17,9112
20030901|2003-06-11 06:30,11,107.18,107.21,107.17,107.21,19417
20030901|2003-06-11 07:00,11,107.21,107.22,107.19,107.2,25138
20030901|2003-06-11 07:30,11,107.21,107.21,107.19,107.21,11712
20030901|2003-06-11 08:00,11,107.21,107.22,107.18,107.19,20839
20030901|2003-06-11 08:30,11,107.2,107.21,107.19,107.19,20073
20030901|2003-06-11 09:00,11,107.2,107.21,107.18,107.19,13825
20030901|2003-06-11 09:30,11,107.18,107.19,107.16,107.19,16513
20030901|2003-06-11 10:00,11,107.18,107.21,107.17,107.2,13976
20030901|2003-06-11 10:30,11,107.2,107.21,107.19,107.2,4626
20030901|2003-06-11 11:00,11,107.2,107.22,107.19,107.19,7354
20030901|2003-06-11 11:30,11,107.19,107.21,107.19,107.21,5275
20030901|2003-06-12 01:00,12,107.18,107.18,107.16,107.17,8749
20030901|2003-06-12 01:30,12,107.17,107.19,107.16,107.18,12135
20030901|2003-06-12 02:00,12,107.17,107.18,107.12,107.13,26385
20030901|2003-06-12 02:30,12,107.12,107.16,107.11,107.15,37043
20030901|2003-06-12 03:00,12,107.15,107.18,107.15,107.15,30953
20030901|2003-06-12 03:30,12,107.15,107.16,107.12,107.12,20412
20030901|2003-06-12 04:00,12,107.13,107.14,107.11,107.14,40520
20030901|2003-06-12 04:30,12,107.14,107.18,107.14,107.17,59776
20030901|2003-06-12 05:00,12,107.18,107.19,107.16,107.17,20060
20030901|2003-06-12 05:30,12,107.17,107.17,107.15,107.17,5997
20030901|2003-06-12 06:00,12,107.17,107.17,107.14,107.15,6522
20030901|2003-06-12 06:30,12,107.14,107.16,107.14,107.14,9837
20030901|2003-06-12 07:00,12,107.15,107.15,107.14,107.15,7243
20030901|2003-06-12 07:30,12,107.16,107.18,107.15,107.16,32423
20030901|2003-06-12 08:00,12,107.16,107.17,107.15,107.15,19929
20030901|2003-06-12 08:30,12,107.16,107.19,107.15,107.18,27341
20030901|2003-06-12 09:00,12,107.18,107.19,107.16,107.17,34278
20030901|2003-06-12 09:30,12,107.17,107.18,107.15,107.17,21857
20030901|2003-06-12 10:00,12,107.17,107.19,107.17,107.18,16787
20030901|2003-06-12 10:30,12,107.17,107.19,107.17,107.18,4885
20030901|2003-06-12 11:00,12,107.18,107.18,107.15,107.16,16632
20030901|2003-06-12 11:30,12,107.16,107.17,107.15,107.15,5411
20030901|2003-06-13 01:00,13,107.13,107.15,107.13,107.14,8489
20030901|2003-06-13 01:30,13,107.15,107.17,107.15,107.17,7056
20030901|2003-06-13 02:00,13,107.17,107.18,107.16,107.17,10020
20030901|2003-06-13 02:30,13,107.17,107.22,107.17,107.2,35885
20030901|2003-06-13 03:00,13,107.2,107.23,107.19,107.23,32670
20030901|2003-06-13 03:30,13,107.23,107.23,107.21,107.22,28828
20030901|2003-06-13 04:00,13,107.23,107.23,107.22,107.22,6467
20030901|2003-06-13 04:30,13,107.22,107.24,107.22,107.24,12535
20030901|2003-06-13 05:00,13,107.23,107.23,107.21,107.22,17500
20030901|2003-06-13 05:30,13,107.22,107.23,107.21,107.22,12722
20030901|2003-06-13 06:00,13,107.22,107.23,107.21,107.22,6529
20030901|2003-06-13 06:30,13,107.22,107.23,107.21,107.21,17409
20030901|2003-06-13 07:00,13,107.21,107.22,107.2,107.22,19009
20030901|2003-06-13 07:30,13,107.22,107.22,107.2,107.2,17205
20030901|2003-06-13 08:00,13,107.21,107.22,107.2,107.21,11833
20030901|2003-06-13 08:30,13,107.21,107.25,107.2,107.25,38601
20030901|2003-06-13 09:00,13,107.25,107.25,107.23,107.25,20778
20030901|2003-06-13 09:30,13,107.24,107.26,107.24,107.25,14850
20030901|2003-06-13 10:00,13,107.25,107.26,107.24,107.25,16349
20030901|2003-06-13 10:30,13,107.24,107.25,107.24,107.24,9027
20030901|2003-06-13 11:00,13,107.24,107.25,107.23,107.23,2516
20030901|2003-06-13 11:30,13,107.23,107.25,107.23,107.23,2026
20030901|2003-06-16 01:00,16,107.24,107.24,107.22,107.23,10567
20030901|2003-06-16 01:30,16,107.22,107.23,107.21,107.23,9867
20030901|2003-06-16 02:00,16,107.22,107.24,107.22,107.22,8121
20030901|2003-06-16 02:30,16,107.23,107.27,107.23,107.26,27206
20030901|2003-06-16 03:00,16,107.27,107.27,107.25,107.26,12637
20030901|2003-06-16 03:30,16,107.26,107.27,107.24,107.25,16829
20030901|2003-06-16 04:00,16,107.25,107.26,107.24,107.25,11978
20030901|2003-06-16 04:30,16,107.26,107.27,107.25,107.26,5368
20030901|2003-06-16 05:00,16,107.26,107.27,107.25,107.26,6254
20030901|2003-06-16 05:30,16,107.27,107.27,107.24,107.25,10034
20030901|2003-06-16 06:00,16,107.26,107.26,107.24,107.25,4520
20030901|2003-06-16 06:30,16,107.25,107.26,107.22,107.22,25360
20030901|2003-06-16 07:00,16,107.22,107.23,107.19,107.2,45865
20030901|2003-06-16 07:30,16,107.2,107.23,107.19,107.22,19452
20030901|2003-06-16 08:00,16,107.21,107.23,107.21,107.22,10748
20030901|2003-06-16 08:30,16,107.21,107.24,107.21,107.22,18462
20030901|2003-06-16 09:00,16,107.22,107.24,107.21,107.22,10393
20030901|2003-06-16 09:30,16,107.21,107.22,107.18,107.19,12711
20030901|2003-06-16 10:00,16,107.18,107.18,107.12,107.13,47130
20030901|2003-06-16 10:30,16,107.12,107.14,107.1,107.11,24096
20030901|2003-06-16 11:00,16,107.11,107.11,107.07,107.08,25676
20030901|2003-06-16 11:30,16,107.07,107.1,107.07,107.1,10653
20030901|2003-06-17 01:00,17,107.09,107.1,107.06,107.06,20146
20030901|2003-06-17 01:30,17,107.07,107.07,107.02,107.05,50955
20030901|2003-06-17 02:00,17,107.05,107.07,107.03,107.04,43855
20030901|2003-06-17 02:30,17,107.04,107.07,107.04,107.06,19844
20030901|2003-06-17 03:00,17,107.06,107.09,107.06,107.08,26097
20030901|2003-06-17 03:30,17,107.08,107.1,107.05,107.06,44318
20030901|2003-06-17 04:00,17,107.06,107.08,107.06,107.08,29702
20030901|2003-06-17 04:30,17,107.08,107.1,107.07,107.09,49071
20030901|2003-06-17 05:00,17,107.08,107.1,107.08,107.09,21458
20030901|2003-06-17 05:30,17,107.08,107.11,107.08,107.1,17488
20030901|2003-06-17 06:00,17,107.1,107.1,107.08,107.08,15793
20030901|2003-06-17 06:30,17,107.08,107.1,107.07,107.09,13424
20030901|2003-06-17 07:00,17,107.09,107.1,107.05,107.06,28970
20030901|2003-06-17 07:30,17,107.05,107.05,106.99,107.01,102558
20030901|2003-06-17 08:00,17,107,107.05,107,107.02,42806
20030901|2003-06-17 08:30,17,107.02,107.05,107.01,107.02,36689
20030901|2003-06-17 09:00,17,107.02,107.05,107.02,107.04,27105
20030901|2003-06-17 09:30,17,107.04,107.07,107.03,107.06,21649
20030901|2003-06-17 10:00,17,107.06,107.06,106.97,106.98,34383
20030901|2003-06-17 10:30,17,106.98,106.99,106.91,106.91,46679
20030901|2003-06-17 11:00,17,106.91,106.96,106.9,106.95,29577
20030901|2003-06-17 11:30,17,106.95,106.97,106.94,106.97,7226
20030901|2003-06-18 01:00,18,106.92,106.96,106.92,106.93,22773
20030901|2003-06-18 01:30,18,106.93,106.96,106.93,106.94,15465
20030901|2003-06-18 02:00,18,106.94,106.94,106.89,106.91,42563
20030901|2003-06-18 02:30,18,106.91,106.96,106.91,106.95,44223
20030901|2003-06-18 03:00,18,106.94,106.95,106.93,106.94,19688
20030901|2003-06-18 03:30,18,106.94,106.95,106.91,106.94,42711
20030901|2003-06-18 04:00,18,106.93,106.93,106.89,106.89,48697
20030901|2003-06-18 04:30,18,106.89,106.89,106.81,106.84,109665
20030901|2003-06-18 05:00,18,106.85,106.85,106.82,106.84,35866
20030901|2003-06-18 05:30,18,106.83,106.87,106.82,106.84,29533
20030901|2003-06-18 06:00,18,106.83,106.84,106.81,106.83,36560
20030901|2003-06-18 06:30,18,106.82,106.84,106.81,106.83,21724
20030901|2003-06-18 07:00,18,106.82,106.86,106.82,106.85,28170
20030901|2003-06-18 07:30,18,106.85,106.89,106.85,106.88,40127
20030901|2003-06-18 08:00,18,106.88,106.91,106.87,106.89,44042
20030901|2003-06-18 08:30,18,106.89,106.91,106.86,106.91,46262
20030901|2003-06-18 09:00,18,106.9,106.91,106.86,106.88,41746
20030901|2003-06-18 09:30,18,106.88,106.89,106.83,106.84,42601
20030901|2003-06-18 10:00,18,106.83,106.84,106.78,106.82,51255
20030901|2003-06-18 10:30,18,106.81,106.85,106.8,106.84,12738
20030901|2003-06-18 11:00,18,106.85,106.86,106.83,106.86,11827
20030901|2003-06-18 11:30,18,106.86,106.87,106.81,106.81,10323
20030901|2003-06-19 01:00,19,106.89,106.94,106.89,106.91,53102
20030901|2003-06-19 01:30,19,106.9,106.91,106.81,106.84,71688
20030901|2003-06-19 02:00,19,106.84,106.89,106.84,106.88,28795
20030901|2003-06-19 02:30,19,106.89,106.93,106.88,106.91,48348
20030901|2003-06-19 03:00,19,106.92,106.92,106.88,106.9,31113
20030901|2003-06-19 03:30,19,106.9,106.92,106.86,106.87,62440
20030901|2003-06-19 04:00,19,106.87,106.88,106.86,106.88,33329
20030901|2003-06-19 04:30,19,106.88,106.9,106.87,106.9,31000
20030901|2003-06-19 05:00,19,106.9,106.91,106.88,106.89,21585
20030901|2003-06-19 05:30,19,106.89,106.9,106.89,106.89,9507
20030901|2003-06-19 06:00,19,106.89,106.92,106.89,106.92,12998
20030901|2003-06-19 06:30,19,106.92,106.94,106.91,106.92,28380
20030901|2003-06-19 07:00,19,106.93,106.93,106.9,106.91,19459
20030901|2003-06-19 07:30,19,106.92,106.92,106.85,106.88,59275
20030901|2003-06-19 08:00,19,106.87,106.88,106.85,106.87,22892
20030901|2003-06-19 08:30,19,106.87,106.88,106.84,106.84,31639
20030901|2003-06-19 09:00,19,106.84,106.86,106.82,106.85,38873
20030901|2003-06-19 09:30,19,106.85,106.89,106.84,106.89,27284
20030901|2003-06-19 10:00,19,106.88,106.9,106.87,106.89,26188
20030901|2003-06-19 10:30,19,106.89,106.9,106.85,106.9,14631
20030901|2003-06-19 11:00,19,106.91,106.96,106.9,106.94,28391
20030901|2003-06-19 11:30,19,106.95,106.96,106.93,106.95,11532
20030901|2003-06-20 01:00,20,106.89,106.93,106.89,106.92,16981
20030901|2003-06-20 01:30,20,106.92,106.97,106.92,106.96,29862
20030901|2003-06-20 02:00,20,106.96,106.97,106.95,106.96,19766
20030901|2003-06-20 02:30,20,106.95,106.97,106.94,106.95,24462
20030901|2003-06-20 03:00,20,106.95,106.98,106.95,106.97,16849
20030901|2003-06-20 03:30,20,106.97,107,106.96,106.99,28635
20030901|2003-06-20 04:00,20,107,107,106.97,106.98,21582
20030901|2003-06-20 04:30,20,106.99,107,106.98,106.99,24950
20030901|2003-06-20 05:00,20,106.98,106.99,106.98,106.98,14645
20030901|2003-06-20 05:30,20,106.98,107,106.97,107,12172
20030901|2003-06-20 06:00,20,106.99,107,106.97,106.99,14746
20030901|2003-06-20 06:30,20,106.98,106.99,106.95,106.95,11582
20030901|2003-06-20 07:00,20,106.96,106.97,106.93,106.93,19376
20030901|2003-06-20 07:30,20,106.94,106.94,106.9,106.93,29937
20030901|2003-06-20 08:00,20,106.92,106.92,106.89,106.91,23965
20030901|2003-06-20 08:30,20,106.91,106.92,106.9,106.91,17220
20030901|2003-06-20 09:00,20,106.91,106.94,106.9,106.93,9876
20030901|2003-06-20 09:30,20,106.93,106.94,106.92,106.92,9184
20030901|2003-06-20 10:00,20,106.92,106.93,106.89,106.91,16163
20030901|2003-06-20 10:30,20,106.91,106.92,106.9,106.9,2512
20030901|2003-06-20 11:00,20,106.9,106.9,106.87,106.88,7540
20030901|2003-06-20 11:30,20,106.89,106.89,106.84,106.85,16079
20030901|2003-06-23 01:00,23,106.86,106.88,106.85,106.88,12828
20030901|2003-06-23 01:30,23,106.88,106.88,106.84,106.86,14009
20030901|2003-06-23 02:00,23,106.86,106.91,106.86,106.9,18797
20030901|2003-06-23 02:30,23,106.9,106.9,106.89,106.89,5804
20030901|2003-06-23 03:00,23,106.9,106.91,106.87,106.88,18671
20030901|2003-06-23 03:30,23,106.88,106.89,106.85,106.86,18135
20030901|2003-06-23 04:00,23,106.86,106.86,106.85,106.86,13243
20030901|2003-06-23 04:30,23,106.86,106.89,106.85,106.88,18270
20030901|2003-06-23 05:00,23,106.88,106.89,106.86,106.87,17325
20030901|2003-06-23 05:30,23,106.87,106.88,106.86,106.87,3365
20030901|2003-06-23 06:00,23,106.88,106.9,106.88,106.89,8016
20030901|2003-06-23 06:30,23,106.88,106.9,106.87,106.88,5930
20030901|2003-06-23 07:00,23,106.88,106.9,106.86,106.88,12546
20030901|2003-06-23 07:30,23,106.88,106.9,106.87,106.9,12006
20030901|2003-06-23 08:00,23,106.89,106.9,106.88,106.88,7959
20030901|2003-06-23 08:30,23,106.89,106.89,106.87,106.88,13632
20030901|2003-06-23 09:00,23,106.87,106.9,106.86,106.9,21763
20030901|2003-06-23 09:30,23,106.89,106.92,106.89,106.91,30338
20030901|2003-06-23 10:00,23,106.9,106.92,106.9,106.91,13247
20030901|2003-06-23 10:30,23,106.9,106.92,106.9,106.9,6516
20030901|2003-06-23 11:00,23,106.91,106.92,106.88,106.89,5652
20030901|2003-06-23 11:30,23,106.89,106.91,106.89,106.9,2857
20030901|2003-06-24 01:00,24,106.93,106.95,106.93,106.93,27601
20030901|2003-06-24 01:30,24,106.93,106.95,106.92,106.93,13558
20030901|2003-06-24 02:00,24,106.93,106.95,106.92,106.94,15268
20030901|2003-06-24 02:30,24,106.94,106.94,106.92,106.93,16301
20030901|2003-06-24 03:00,24,106.93,106.94,106.92,106.93,10985
20030901|2003-06-24 03:30,24,106.93,106.94,106.92,106.93,19261
20030901|2003-06-24 04:00,24,106.93,106.94,106.93,106.93,6502
20030901|2003-06-24 04:30,24,106.93,106.94,106.93,106.93,2982
20030901|2003-06-24 05:00,24,106.93,106.94,106.93,106.93,1799
20030901|2003-06-24 05:30,24,106.93,106.93,106.92,106.93,6463
20030901|2003-06-24 06:00,24,106.92,106.92,106.87,106.89,38766
20030901|2003-06-24 06:30,24,106.89,106.9,106.88,106.9,21580
20030901|2003-06-24 07:00,24,106.9,106.9,106.88,106.9,10100
20030901|2003-06-24 07:30,24,106.9,106.9,106.87,106.9,18835
20030901|2003-06-24 08:00,24,106.9,106.93,106.89,106.92,29455
20030901|2003-06-24 08:30,24,106.93,106.93,106.89,106.9,28404
20030901|2003-06-24 09:00,24,106.9,106.93,106.9,106.92,20026
20030901|2003-06-24 09:30,24,106.91,106.93,106.91,106.93,15562
20030901|2003-06-24 10:00,24,106.92,106.93,106.91,106.91,14768
20030901|2003-06-24 10:30,24,106.92,106.93,106.9,106.9,13429
20030901|2003-06-24 11:00,24,106.9,106.93,106.89,106.92,18957
20030901|2003-06-24 11:30,24,106.92,106.94,106.92,106.94,4517
20030901|2003-06-25 01:00,25,106.96,106.96,106.94,106.96,10350
20030901|2003-06-25 01:30,25,106.97,106.98,106.95,106.97,13621
20030901|2003-06-25 02:00,25,106.97,107,106.97,106.98,39988
20030901|2003-06-25 02:30,25,106.98,107.03,106.97,106.98,49520
20030901|2003-06-25 03:00,25,106.98,107.01,106.96,107,31235
20030901|2003-06-25 03:30,25,107,107,106.97,106.97,43022
20030901|2003-06-25 04:00,25,106.97,107,106.97,106.99,39473
20030901|2003-06-25 04:30,25,107,107.01,106.98,107.01,28720
20030901|2003-06-25 05:00,25,107.01,107.02,106.99,107.01,26730
20030901|2003-06-25 05:30,25,107,107.02,107,107.01,12243
20030901|2003-06-25 06:00,25,107.01,107.02,107.01,107.02,8117
20030901|2003-06-25 06:30,25,107.01,107.03,107.01,107.02,10720
20030901|2003-06-25 07:00,25,107.03,107.05,107.01,107.04,30116
20030901|2003-06-25 07:30,25,107.04,107.07,107.04,107.05,45516
20030901|2003-06-25 08:00,25,107.05,107.07,107.05,107.07,17508
20030901|2003-06-25 08:30,25,107.06,107.07,107.04,107.05,26316
20030901|2003-06-25 09:00,25,107.04,107.05,107.02,107.02,27481
20030901|2003-06-25 09:30,25,107.02,107.02,106.98,106.99,29441
20030901|2003-06-25 10:00,25,106.99,107,106.97,107,22322
20030901|2003-06-25 10:30,25,107,107.02,106.99,107.02,9448
20030901|2003-06-25 11:00,25,107.02,107.03,107.01,107.03,5178
20030901|2003-06-25 11:30,25,107.02,107.03,106.99,107.01,9910
20030901|2003-06-26 01:00,26,106.75,106.79,106.72,106.78,76908
20030901|2003-06-26 01:30,26,106.78,106.8,106.75,106.8,63130
20030901|2003-06-26 02:00,26,106.8,106.83,106.79,106.82,49160
20030901|2003-06-26 02:30,26,106.82,106.83,106.79,106.81,33437
20030901|2003-06-26 03:00,26,106.8,106.82,106.78,106.78,28656
20030901|2003-06-26 03:30,26,106.78,106.8,106.77,106.77,32108
20030901|2003-06-26 04:00,26,106.78,106.78,106.76,106.77,29081
20030901|2003-06-26 04:30,26,106.77,106.79,106.75,106.76,31366
20030901|2003-06-26 05:00,26,106.77,106.77,106.74,106.76,29601
20030901|2003-06-26 05:30,26,106.75,106.77,106.72,106.72,34565
20030901|2003-06-26 06:00,26,106.72,106.72,106.65,106.7,81973
20030901|2003-06-26 06:30,26,106.71,106.71,106.67,106.68,36372
20030901|2003-06-26 07:00,26,106.69,106.71,106.67,106.69,26702
20030901|2003-06-26 07:30,26,106.7,106.74,106.7,106.73,56066
20030901|2003-06-26 08:00,26,106.73,106.74,106.71,106.74,21188
20030901|2003-06-26 08:30,26,106.73,106.74,106.71,106.72,24232
20030901|2003-06-26 09:00,26,106.72,106.72,106.66,106.7,48291
20030901|2003-06-26 09:30,26,106.71,106.72,106.69,106.69,22448
20030901|2003-06-26 10:00,26,106.69,106.7,106.67,106.69,22216
20030901|2003-06-26 10:30,26,106.68,106.68,106.66,106.67,10715
20030901|2003-06-26 11:00,26,106.66,106.68,106.65,106.67,7912
20030901|2003-06-26 11:30,26,106.67,106.68,106.65,106.66,7400
20030901|2003-06-27 01:00,27,106.62,106.62,106.58,106.6,38893
20030901|2003-06-27 01:30,27,106.59,106.63,106.58,106.62,25985
20030901|2003-06-27 02:00,27,106.62,106.64,106.6,106.64,31576
20030901|2003-06-27 02:30,27,106.64,106.65,106.61,106.62,31810
20030901|2003-06-27 03:00,27,106.63,106.65,106.63,106.64,14255
20030901|2003-06-27 03:30,27,106.63,106.63,106.6,106.61,25658
20030901|2003-06-27 04:00,27,106.61,106.63,106.61,106.62,17691
20030901|2003-06-27 04:30,27,106.63,106.63,106.61,106.63,13836
20030901|2003-06-27 05:00,27,106.63,106.66,106.62,106.65,16891
20030901|2003-06-27 05:30,27,106.65,106.68,106.64,106.65,27955
20030901|2003-06-27 06:00,27,106.65,106.67,106.64,106.66,9673
20030901|2003-06-27 06:30,27,106.66,106.68,106.65,106.66,18497
20030901|2003-06-27 07:00,27,106.67,106.68,106.65,106.66,18211
20030901|2003-06-27 07:30,27,106.66,106.72,106.66,106.71,51069
20030901|2003-06-27 08:00,27,106.7,106.71,106.67,106.7,31423
20030901|2003-06-27 08:30,27,106.71,106.71,106.66,106.66,31422
20030901|2003-06-27 09:00,27,106.66,106.68,106.62,106.63,39013
20030901|2003-06-27 09:30,27,106.63,106.65,106.62,106.63,14659
20030901|2003-06-27 10:00,27,106.62,106.63,106.59,106.62,16626
20030901|2003-06-27 10:30,27,106.62,106.62,106.59,106.61,12843
20030901|2003-06-27 11:00,27,106.61,106.61,106.59,106.6,5375
20030901|2003-06-27 11:30,27,106.6,106.6,106.58,106.59,8003
20030901|2003-06-30 01:00,30,106.62,106.65,106.61,106.64,16800
20030901|2003-06-30 01:30,30,106.63,106.63,106.61,106.63,13373
20030901|2003-06-30 02:00,30,106.63,106.68,106.63,106.66,24432
20030901|2003-06-30 02:30,30,106.66,106.67,106.64,106.65,15511
20030901|2003-06-30 03:00,30,106.66,106.67,106.65,106.66,11103
20030901|2003-06-30 03:30,30,106.67,106.69,106.66,106.68,20033
20030901|2003-06-30 04:00,30,106.67,106.69,106.67,106.67,15741
20030901|2003-06-30 04:30,30,106.67,106.68,106.65,106.66,11868
20030901|2003-06-30 05:00,30,106.67,106.68,106.66,106.67,11434
20030901|2003-06-30 05:30,30,106.67,106.69,106.67,106.68,7542
20030901|2003-06-30 06:00,30,106.68,106.69,106.67,106.68,9792
20030901|2003-06-30 06:30,30,106.68,106.7,106.68,106.68,11125
20030901|2003-06-30 07:00,30,106.68,106.69,106.66,106.67,8961
20030901|2003-06-30 07:30,30,106.67,106.68,106.65,106.66,11372
20030901|2003-06-30 08:00,30,106.66,106.67,106.65,106.67,11246
20030901|2003-06-30 08:30,30,106.67,106.69,106.66,106.68,11833
20030901|2003-06-30 09:00,30,106.68,106.74,106.68,106.74,50955
20030901|2003-06-30 09:30,30,106.74,106.75,106.72,106.73,26648
20030901|2003-06-30 10:00,30,106.73,106.74,106.71,106.74,23253
20030901|2003-06-30 10:30,30,106.75,106.75,106.72,106.73,9713
20030901|2003-06-30 11:00,30,106.73,106.74,106.72,106.72,6252
20030901|2003-06-30 11:30,30,106.73,106.75,106.73,106.74,27537
20030901|2003-07-01 01:00,1,106.77,106.77,106.75,106.76,20137
20030901|2003-07-01 01:30,1,106.76,106.77,106.74,106.76,13554
20030901|2003-07-01 02:00,1,106.76,106.8,106.76,106.8,28346
20030901|2003-07-01 02:30,1,106.8,106.82,106.79,106.81,38242
20030901|2003-07-01 03:00,1,106.81,106.83,106.8,106.81,24468
20030901|2003-07-01 03:30,1,106.81,106.82,106.8,106.81,9531
20030901|2003-07-01 04:00,1,106.8,106.81,106.79,106.79,19399
20030901|2003-07-01 04:30,1,106.8,106.81,106.79,106.79,18630
20030901|2003-07-01 05:00,1,106.8,106.81,106.79,106.8,6851
20030901|2003-07-01 05:30,1,106.8,106.81,106.78,106.81,14521
20030901|2003-07-01 06:00,1,106.8,106.82,106.8,106.8,19643
20030901|2003-07-01 06:30,1,106.81,106.81,106.78,106.78,8603
20030901|2003-07-01 07:00,1,106.79,106.8,106.78,106.78,13694
20030901|2003-07-01 07:30,1,106.78,106.8,106.78,106.79,13616
20030901|2003-07-01 08:00,1,106.79,106.8,106.78,106.8,11551
20030901|2003-07-01 08:30,1,106.8,106.83,106.78,106.83,22318
20030901|2003-07-01 09:00,1,106.83,106.87,106.82,106.83,85033
20030901|2003-07-01 09:30,1,106.82,106.85,106.81,106.82,39085
20030901|2003-07-01 10:00,1,106.82,106.83,106.8,106.81,31177
20030901|2003-07-01 10:30,1,106.81,106.82,106.78,106.79,39547
20030901|2003-07-01 11:00,1,106.8,106.81,106.79,106.8,5035
20030901|2003-07-01 11:30,1,106.81,106.82,106.79,106.81,3300
20030901|2003-07-02 01:00,2,106.76,106.77,106.74,106.75,20659
20030901|2003-07-02 01:30,2,106.75,106.75,106.71,106.71,37542
20030901|2003-07-02 02:00,2,106.71,106.73,106.7,106.72,30884
20030901|2003-07-02 02:30,2,106.73,106.75,106.72,106.72,21930
20030901|2003-07-02 03:00,2,106.72,106.73,106.7,106.73,39431
20030901|2003-07-02 03:30,2,106.72,106.73,106.69,106.71,38415
20030901|2003-07-02 04:00,2,106.71,106.72,106.67,106.7,68041
20030901|2003-07-02 04:30,2,106.69,106.7,106.66,106.68,52756
20030901|2003-07-02 05:00,2,106.68,106.71,106.68,106.69,36358
20030901|2003-07-02 05:30,2,106.69,106.71,106.69,106.71,11000
20030901|2003-07-02 06:00,2,106.71,106.71,106.68,106.69,7253
20030901|2003-07-02 06:30,2,106.69,106.69,106.67,106.69,14846
20030901|2003-07-02 07:00,2,106.68,106.7,106.67,106.69,19319
20030901|2003-07-02 07:30,2,106.69,106.71,106.68,106.71,25079
20030901|2003-07-02 08:00,2,106.71,106.73,106.7,106.71,26368
20030901|2003-07-02 08:30,2,106.71,106.73,106.7,106.71,22271
20030901|2003-07-02 09:00,2,106.71,106.75,106.71,106.74,26191
20030901|2003-07-02 09:30,2,106.74,106.75,106.72,106.73,13953
20030901|2003-07-02 10:00,2,106.73,106.74,106.72,106.73,12873
20030901|2003-07-02 10:30,2,106.74,106.77,106.74,106.75,10848
20030901|2003-07-02 11:00,2,106.75,106.75,106.73,106.73,5223
20030901|2003-07-02 11:30,2,106.74,106.75,106.74,106.74,5150
20030901|2003-07-03 01:00,3,106.74,106.74,106.66,106.7,36684
20030901|2003-07-03 01:30,3,106.7,106.71,106.68,106.69,16236
20030901|2003-07-03 02:00,3,106.68,106.71,106.67,106.7,25825
20030901|2003-07-03 02:30,3,106.69,106.7,106.68,106.69,21434
20030901|2003-07-03 03:00,3,106.69,106.69,106.63,106.63,48258
20030901|2003-07-03 03:30,3,106.63,106.67,106.61,106.66,42203
20030901|2003-07-03 04:00,3,106.66,106.67,106.63,106.66,26147
20030901|2003-07-03 04:30,3,106.66,106.67,106.65,106.67,8664
20030901|2003-07-03 05:00,3,106.66,106.68,106.66,106.67,8333
20030901|2003-07-03 05:30,3,106.67,106.69,106.66,106.66,15018
20030901|2003-07-03 06:00,3,106.67,106.68,106.66,106.67,3430
20030901|2003-07-03 06:30,3,106.68,106.69,106.68,106.68,7230
20030901|2003-07-03 07:00,3,106.68,106.75,106.66,106.75,28243
20030901|2003-07-03 07:30,3,106.75,106.81,106.75,106.79,99468
20030901|2003-07-03 08:00,3,106.78,106.79,106.76,106.77,32086
20030901|2003-07-03 08:30,3,106.77,106.78,106.72,106.73,28096
20030901|2003-07-03 09:00,3,106.73,106.73,106.65,106.68,79927
20030901|2003-07-03 09:30,3,106.68,106.72,106.67,106.7,31043
20030901|2003-07-03 10:00,3,106.7,106.71,106.67,106.68,14239
20030901|2003-07-03 10:30,3,106.68,106.69,106.67,106.67,6404
20030901|2003-07-03 11:00,3,106.67,106.71,106.67,106.69,5353
20030901|2003-07-03 11:30,3,106.7,106.7,106.67,106.68,6422
20030901|2003-07-04 01:00,4,106.65,106.72,106.65,106.7,11220
20030901|2003-07-04 01:30,4,106.71,106.73,106.7,106.71,5960
20030901|2003-07-04 02:00,4,106.72,106.75,106.71,106.73,16303
20030901|2003-07-04 02:30,4,106.74,106.74,106.73,106.74,5853
20030901|2003-07-04 03:00,4,106.74,106.74,106.71,106.71,9575
20030901|2003-07-04 03:30,4,106.71,106.73,106.71,106.73,4599
20030901|2003-07-04 04:00,4,106.73,106.75,106.72,106.75,10148
20030901|2003-07-04 04:30,4,106.75,106.77,106.74,106.77,17163
20030901|2003-07-04 05:00,4,106.77,106.77,106.75,106.75,9582
20030901|2003-07-04 05:30,4,106.75,106.76,106.74,106.75,3523
20030901|2003-07-04 06:00,4,106.75,106.76,106.75,106.76,1226
20030901|2003-07-04 06:30,4,106.76,106.76,106.74,106.75,2665
20030901|2003-07-04 07:00,4,106.75,106.76,106.75,106.76,3047
20030901|2003-07-04 07:30,4,106.76,106.77,106.76,106.76,4036
20030901|2003-07-04 08:00,4,106.77,106.77,106.76,106.76,4130
20030901|2003-07-04 08:30,4,106.76,106.78,106.76,106.77,6604
20030901|2003-07-04 09:00,4,106.77,106.78,106.76,106.78,3175
20030901|2003-07-04 09:30,4,106.77,106.78,106.77,106.78,1807
20030901|2003-07-04 10:00,4,106.77,106.79,106.77,106.78,5589
20030901|2003-07-04 10:30,4,106.78,106.78,106.77,106.77,1634
20030901|2003-07-04 11:00,4,106.78,106.79,106.77,106.78,1504
20030901|2003-07-04 11:30,4,106.78,106.79,106.78,106.78,1418
20030901|2003-07-07 01:00,7,106.73,106.75,106.72,106.74,10608
20030901|2003-07-07 01:30,7,106.73,106.75,106.7,106.71,14909
20030901|2003-07-07 02:00,7,106.71,106.72,106.7,106.71,4509
20030901|2003-07-07 02:30,7,106.71,106.73,106.69,106.69,14623
20030901|2003-07-07 03:00,7,106.7,106.71,106.69,106.7,13066
20030901|2003-07-07 03:30,7,106.7,106.7,106.68,106.7,15842
20030901|2003-07-07 04:00,7,106.7,106.71,106.69,106.69,10966
20030901|2003-07-07 04:30,7,106.7,106.7,106.67,106.69,25210
20030901|2003-07-07 05:00,7,106.69,106.7,106.67,106.67,15069
20030901|2003-07-07 05:30,7,106.67,106.69,106.67,106.69,12207
20030901|2003-07-07 06:00,7,106.68,106.69,106.67,106.69,7634
20030901|2003-07-07 06:30,7,106.68,106.7,106.68,106.69,6527
20030901|2003-07-07 07:00,7,106.7,106.71,106.68,106.7,10616
20030901|2003-07-07 07:30,7,106.7,106.71,106.69,106.69,13808
20030901|2003-07-07 08:00,7,106.69,106.69,106.66,106.67,15957
20030901|2003-07-07 08:30,7,106.68,106.69,106.67,106.67,10218
20030901|2003-07-07 09:00,7,106.67,106.71,106.67,106.69,15633
20030901|2003-07-07 09:30,7,106.69,106.73,106.69,106.71,27333
20030901|2003-07-07 10:00,7,106.7,106.71,106.67,106.68,16595
20030901|2003-07-07 10:30,7,106.67,106.68,106.66,106.67,12830
20030901|2003-07-07 11:00,7,106.67,106.68,106.65,106.65,6238
20030901|2003-07-07 11:30,7,106.65,106.66,106.62,106.64,12504
20030901|2003-07-08 01:00,8,106.63,106.65,106.59,106.63,33617
20030901|2003-07-08 01:30,8,106.63,106.63,106.61,106.61,27086
20030901|2003-07-08 02:00,8,106.62,106.66,106.62,106.64,22058
20030901|2003-07-08 02:30,8,106.64,106.65,106.63,106.63,33689
20030901|2003-07-08 03:00,8,106.63,106.64,106.6,106.61,28859
20030901|2003-07-08 03:30,8,106.61,106.62,106.6,106.62,12415
20030901|2003-07-08 04:00,8,106.61,106.64,106.61,106.62,19293
20030901|2003-07-08 04:30,8,106.63,106.67,106.62,106.66,21466
20030901|2003-07-08 05:00,8,106.66,106.66,106.63,106.64,14120
20030901|2003-07-08 05:30,8,106.64,106.65,106.63,106.64,11856
20030901|2003-07-08 06:00,8,106.64,106.67,106.64,106.66,16477
20030901|2003-07-08 06:30,8,106.66,106.69,106.66,106.67,17801
20030901|2003-07-08 07:00,8,106.67,106.68,106.66,106.66,11148
20030901|2003-07-08 07:30,8,106.66,106.69,106.65,106.68,18978
20030901|2003-07-08 08:00,8,106.68,106.74,106.68,106.73,52201
20030901|2003-07-08 08:30,8,106.74,106.74,106.7,106.72,25406
20030901|2003-07-08 09:00,8,106.73,106.75,106.71,106.72,27881
20030901|2003-07-08 09:30,8,106.72,106.72,106.69,106.7,23225
20030901|2003-07-08 10:00,8,106.69,106.69,106.66,106.67,20726
20030901|2003-07-08 10:30,8,106.67,106.68,106.64,106.65,8335
20030901|2003-07-08 11:00,8,106.65,106.67,106.62,106.66,14177
20030901|2003-07-08 11:30,8,106.65,106.66,106.65,106.66,3085
20030901|2003-07-09 01:00,9,106.69,106.74,106.68,106.73,23796
20030901|2003-07-09 01:30,9,106.73,106.73,106.7,106.7,25860
20030901|2003-07-09 02:00,9,106.69,106.72,106.68,106.72,20870
20030901|2003-07-09 02:30,9,106.72,106.73,106.71,106.72,14783
20030901|2003-07-09 03:00,9,106.72,106.73,106.71,106.72,11156
20030901|2003-07-09 03:30,9,106.73,106.74,106.72,106.73,24041
20030901|2003-07-09 04:00,9,106.73,106.74,106.72,106.73,14040
20030901|2003-07-09 04:30,9,106.72,106.72,106.7,106.71,20589
20030901|2003-07-09 05:00,9,106.71,106.72,106.7,106.71,9551
20030901|2003-07-09 05:30,9,106.71,106.73,106.71,106.72,6623
20030901|2003-07-09 06:00,9,106.72,106.73,106.71,106.71,4885
20030901|2003-07-09 06:30,9,106.71,106.73,106.71,106.72,10554
20030901|2003-07-09 07:00,9,106.72,106.72,106.69,106.7,11997
20030901|2003-07-09 07:30,9,106.7,106.72,106.69,106.71,12068
20030901|2003-07-09 08:00,9,106.72,106.72,106.68,106.7,19649
20030901|2003-07-09 08:30,9,106.7,106.71,106.67,106.69,25202
20030901|2003-07-09 09:00,9,106.69,106.71,106.63,106.64,47220
20030901|2003-07-09 09:30,9,106.64,106.69,106.64,106.69,29313
20030901|2003-07-09 10:00,9,106.68,106.69,106.67,106.67,13125
20030901|2003-07-09 10:30,9,106.68,106.68,106.65,106.68,13680
20030901|2003-07-09 11:00,9,106.68,106.69,106.66,106.67,10077
20030901|2003-07-09 11:30,9,106.67,106.67,106.65,106.66,5027
20030901|2003-07-10 01:00,10,106.71,106.72,106.69,106.7,11385
20030901|2003-07-10 01:30,10,106.71,106.73,106.69,106.72,12087
20030901|2003-07-10 02:00,10,106.71,106.73,106.7,106.72,11242
20030901|2003-07-10 02:30,10,106.72,106.73,106.71,106.72,11504
20030901|2003-07-10 03:00,10,106.72,106.73,106.7,106.7,13027
20030901|2003-07-10 03:30,10,106.71,106.71,106.69,106.69,12495
20030901|2003-07-10 04:00,10,106.69,106.7,106.68,106.68,17258
20030901|2003-07-10 04:30,10,106.69,106.7,106.68,106.68,5600
20030901|2003-07-10 05:00,10,106.69,106.71,106.68,106.7,10428
20030901|2003-07-10 05:30,10,106.71,106.74,106.7,106.72,20195
20030901|2003-07-10 06:00,10,106.73,106.74,106.7,106.7,28718
20030901|2003-07-10 06:30,10,106.71,106.72,106.69,106.7,18937
20030901|2003-07-10 07:00,10,106.71,106.74,106.71,106.73,18391
20030901|2003-07-10 07:30,10,106.73,106.76,106.71,106.72,55943
20030901|2003-07-10 08:00,10,106.71,106.74,106.7,106.73,46249
20030901|2003-07-10 08:30,10,106.73,106.73,106.71,106.73,17463
20030901|2003-07-10 09:00,10,106.73,106.74,106.72,106.74,16198
20030901|2003-07-10 09:30,10,106.73,106.74,106.72,106.74,10764
20030901|2003-07-10 10:00,10,106.73,106.74,106.72,106.72,16429
20030901|2003-07-10 10:30,10,106.72,106.75,106.72,106.75,7069
20030901|2003-07-10 11:00,10,106.75,106.76,106.73,106.73,6164
20030901|2003-07-10 11:30,10,106.74,106.77,106.74,106.77,7706
20030901|2003-07-11 01:00,11,106.75,106.76,106.74,106.75,8332
20030901|2003-07-11 01:30,11,106.75,106.76,106.73,106.74,11295
20030901|2003-07-11 02:00,11,106.74,106.75,106.72,106.73,15889
20030901|2003-07-11 02:30,11,106.74,106.74,106.71,106.72,16460
20030901|2003-07-11 03:00,11,106.72,106.72,106.7,106.71,15904
20030901|2003-07-11 03:30,11,106.7,106.71,106.69,106.71,12420
20030901|2003-07-11 04:00,11,106.71,106.72,106.7,106.72,17582
20030901|2003-07-11 04:30,11,106.73,106.73,106.71,106.71,6179
20030901|2003-07-11 05:00,11,106.72,106.72,106.71,106.71,6877
20030901|2003-07-11 05:30,11,106.71,106.72,106.7,106.71,6624
20030901|2003-07-11 06:00,11,106.71,106.72,106.7,106.72,5805
20030901|2003-07-11 06:30,11,106.72,106.72,106.71,106.71,8993
20030901|2003-07-11 07:00,11,106.71,106.71,106.69,106.7,11350
20030901|2003-07-11 07:30,11,106.71,106.73,106.7,106.7,27174
20030901|2003-07-11 08:00,11,106.7,106.71,106.69,106.7,14616
20030901|2003-07-11 08:30,11,106.7,106.72,106.69,106.7,14137
20030901|2003-07-11 09:00,11,106.71,106.72,106.7,106.72,11705
20030901|2003-07-11 09:30,11,106.71,106.73,106.71,106.73,3620
20030901|2003-07-11 10:00,11,106.72,106.73,106.71,106.72,7745
20030901|2003-07-11 10:30,11,106.72,106.73,106.72,106.73,3555
20030901|2003-07-11 11:00,11,106.72,106.73,106.71,106.72,3749
20030901|2003-07-11 11:30,11,106.72,106.74,106.72,106.74,2368
20030901|2003-07-14 01:00,14,106.77,106.77,106.75,106.76,8251
20030901|2003-07-14 01:30,14,106.75,106.77,106.75,106.75,5794
20030901|2003-07-14 02:00,14,106.76,106.76,106.74,106.76,10183
20030901|2003-07-14 02:30,14,106.76,106.79,106.76,106.78,35198
20030901|2003-07-14 03:00,14,106.78,106.8,106.77,106.79,15085
20030901|2003-07-14 03:30,14,106.79,106.79,106.77,106.77,11685
20030901|2003-07-14 04:00,14,106.77,106.79,106.76,106.78,9696
20030901|2003-07-14 04:30,14,106.78,106.79,106.77,106.78,3473
20030901|2003-07-14 05:00,14,106.78,106.78,106.77,106.78,5083
20030901|2003-07-14 05:30,14,106.78,106.78,106.77,106.77,751
20030901|2003-07-14 06:00,14,106.77,106.77,106.76,106.76,3618
20030901|2003-07-14 06:30,14,106.77,106.78,106.76,106.76,6419
20030901|2003-07-14 07:00,14,106.76,106.77,106.75,106.76,7791
20030901|2003-07-14 07:30,14,106.76,106.77,106.76,106.77,4916
20030901|2003-07-14 08:00,14,106.76,106.77,106.76,106.77,4585
20030901|2003-07-14 08:30,14,106.77,106.77,106.75,106.76,8098
20030901|2003-07-14 09:00,14,106.77,106.79,106.77,106.79,11699
20030901|2003-07-14 09:30,14,106.78,106.79,106.75,106.76,9436
20030901|2003-07-14 10:00,14,106.75,106.77,106.75,106.76,12949
20030901|2003-07-14 10:30,14,106.76,106.77,106.75,106.76,6832
20030901|2003-07-14 11:00,14,106.76,106.78,106.75,106.77,2778
20030901|2003-07-14 11:30,14,106.78,106.78,106.76,106.77,3106
20030901|2003-07-15 01:00,15,106.73,106.73,106.71,106.72,15648
20030901|2003-07-15 01:30,15,106.72,106.72,106.7,106.71,14435
20030901|2003-07-15 02:00,15,106.72,106.72,106.71,106.72,6908
20030901|2003-07-15 02:30,15,106.72,106.73,106.71,106.73,7687
20030901|2003-07-15 03:00,15,106.72,106.73,106.71,106.72,3943
20030901|2003-07-15 03:30,15,106.72,106.73,106.68,106.69,40860
20030901|2003-07-15 04:00,15,106.69,106.7,106.66,106.68,42385
20030901|2003-07-15 04:30,15,106.68,106.7,106.68,106.69,13399
20030901|2003-07-15 05:00,15,106.69,106.7,106.68,106.69,14992
20030901|2003-07-15 05:30,15,106.69,106.7,106.69,106.7,2483
20030901|2003-07-15 06:00,15,106.7,106.7,106.69,106.7,5290
20030901|2003-07-15 06:30,15,106.69,106.7,106.69,106.7,6542
20030901|2003-07-15 07:00,15,106.7,106.7,106.66,106.66,18684
20030901|2003-07-15 07:30,15,106.67,106.69,106.66,106.68,46377
20030901|2003-07-15 08:00,15,106.68,106.69,106.67,106.68,20071
20030901|2003-07-15 08:30,15,106.68,106.71,106.68,106.71,15595
20030901|2003-07-15 09:00,15,106.71,106.73,106.64,106.66,88851
20030901|2003-07-15 09:30,15,106.66,106.66,106.61,106.63,51732
20030901|2003-07-15 10:00,15,106.62,106.64,106.57,106.58,54671
20030901|2003-07-15 10:30,15,106.57,106.61,106.57,106.6,29068
20030901|2003-07-15 11:00,15,106.6,106.6,106.49,106.5,56536
20030901|2003-07-15 11:30,15,106.5,106.5,106.42,106.43,41377
20030901|2003-07-16 01:00,16,106.35,106.37,106.3,106.36,87105
20030901|2003-07-16 01:30,16,106.36,106.41,106.36,106.41,44768
20030901|2003-07-16 02:00,16,106.41,106.41,106.36,106.4,57501
20030901|2003-07-16 02:30,16,106.4,106.42,106.38,106.42,40205
20030901|2003-07-16 03:00,16,106.41,106.43,106.39,106.42,37523
20030901|2003-07-16 03:30,16,106.42,106.44,106.4,106.4,45671
20030901|2003-07-16 04:00,16,106.41,106.43,106.4,106.41,48239
20030901|2003-07-16 04:30,16,106.42,106.44,106.41,106.43,15394
20030901|2003-07-16 05:00,16,106.43,106.45,106.42,106.42,35200
20030901|2003-07-16 05:30,16,106.42,106.44,106.41,106.43,16861
20030901|2003-07-16 06:00,16,106.44,106.44,106.39,106.4,24297
20030901|2003-07-16 06:30,16,106.4,106.42,106.39,106.4,16404
20030901|2003-07-16 07:00,16,106.4,106.43,106.39,106.42,27343
20030901|2003-07-16 07:30,16,106.42,106.42,106.38,106.4,44084
20030901|2003-07-16 08:00,16,106.4,106.46,106.4,106.43,33281
20030901|2003-07-16 08:30,16,106.44,106.47,106.4,106.45,46183
20030901|2003-07-16 09:00,16,106.46,106.49,106.45,106.49,51812
20030901|2003-07-16 09:30,16,106.5,106.5,106.45,106.46,34204
20030901|2003-07-16 10:00,16,106.47,106.48,106.44,106.44,20123
20030901|2003-07-16 10:30,16,106.43,106.45,106.43,106.44,8799
20030901|2003-07-16 11:00,16,106.43,106.44,106.42,106.43,5146
20030901|2003-07-16 11:30,16,106.42,106.45,106.42,106.45,4364
20030901|2003-07-17 01:00,17,106.48,106.5,106.46,106.46,21172
20030901|2003-07-17 01:30,17,106.46,106.47,106.45,106.46,17065
20030901|2003-07-17 02:00,17,106.46,106.48,106.45,106.47,15230
20030901|2003-07-17 02:30,17,106.48,106.5,106.48,106.5,20605
20030901|2003-07-17 03:00,17,106.49,106.5,106.47,106.47,15747
20030901|2003-07-17 03:30,17,106.47,106.48,106.46,106.46,15442
20030901|2003-07-17 04:00,17,106.47,106.48,106.46,106.47,28947
20030901|2003-07-17 04:30,17,106.47,106.49,106.47,106.49,12784
20030901|2003-07-17 05:00,17,106.49,106.5,106.47,106.48,11857
20030901|2003-07-17 05:30,17,106.48,106.48,106.46,106.48,12127
20030901|2003-07-17 06:00,17,106.47,106.49,106.47,106.47,10978
20030901|2003-07-17 06:30,17,106.47,106.49,106.47,106.48,6451
20030901|2003-07-17 07:00,17,106.48,106.48,106.42,106.42,25859
20030901|2003-07-17 07:30,17,106.42,106.45,106.41,106.43,35025
20030901|2003-07-17 08:00,17,106.43,106.43,106.33,106.35,90979
20030901|2003-07-17 08:30,17,106.35,106.38,106.32,106.36,57396
20030901|2003-07-17 09:00,17,106.36,106.39,106.36,106.38,25977
20030901|2003-07-17 09:30,17,106.38,106.39,106.37,106.38,10112
20030901|2003-07-17 10:00,17,106.39,106.4,106.37,106.39,20138
20030901|2003-07-17 10:30,17,106.39,106.4,106.36,106.39,14854
20030901|2003-07-17 11:00,17,106.4,106.42,106.39,106.42,21491
20030901|2003-07-17 11:30,17,106.42,106.45,106.41,106.44,10018
20030901|2003-07-18 01:00,18,106.45,106.47,106.44,106.44,11245
20030901|2003-07-18 01:30,18,106.45,106.47,106.44,106.46,10081
20030901|2003-07-18 02:00,18,106.46,106.46,106.42,106.43,24482
20030901|2003-07-18 02:30,18,106.44,106.46,106.43,106.46,8870
20030901|2003-07-18 03:00,18,106.45,106.45,106.43,106.44,13084
20030901|2003-07-18 03:30,18,106.44,106.46,106.43,106.45,6772
20030901|2003-07-18 04:00,18,106.45,106.47,106.44,106.45,15433
20030901|2003-07-18 04:30,18,106.46,106.46,106.44,106.46,15054
20030901|2003-07-18 05:00,18,106.45,106.46,106.44,106.44,6486
20030901|2003-07-18 05:30,18,106.44,106.45,106.44,106.45,8417
20030901|2003-07-18 06:00,18,106.45,106.45,106.44,106.44,9606
20030901|2003-07-18 06:30,18,106.44,106.46,106.44,106.44,6240
20030901|2003-07-18 07:00,18,106.44,106.46,106.44,106.45,10542
20030901|2003-07-18 07:30,18,106.45,106.45,106.43,106.43,22033
20030901|2003-07-18 08:00,18,106.43,106.45,106.43,106.43,13487
20030901|2003-07-18 08:30,18,106.43,106.47,106.42,106.44,39083
20030901|2003-07-18 09:00,18,106.44,106.48,106.43,106.46,23190
20030901|2003-07-18 09:30,18,106.46,106.47,106.45,106.46,9872
20030901|2003-07-18 10:00,18,106.47,106.48,106.45,106.48,8135
20030901|2003-07-18 10:30,18,106.48,106.48,106.47,106.47,1172
20030901|2003-07-18 11:00,18,106.47,106.49,106.46,106.48,9527
20030901|2003-07-18 11:30,18,106.47,106.49,106.47,106.49,948
20030901|2003-07-21 01:00,21,106.44,106.46,106.39,106.4,12830
20030901|2003-07-21 01:30,21,106.4,106.41,106.37,106.4,16373
20030901|2003-07-21 02:00,21,106.4,106.4,106.36,106.38,24761
20030901|2003-07-21 02:30,21,106.38,106.39,106.37,106.37,6265
20030901|2003-07-21 03:00,21,106.37,106.39,106.37,106.38,6378
20030901|2003-07-21 03:30,21,106.39,106.41,106.39,106.41,10848
20030901|2003-07-21 04:00,21,106.41,106.41,106.4,106.41,9040
20030901|2003-07-21 04:30,21,106.4,106.42,106.4,106.42,6147
20030901|2003-07-21 05:00,21,106.42,106.43,106.41,106.41,8498
20030901|2003-07-21 05:30,21,106.41,106.42,106.4,106.42,8027
20030901|2003-07-21 06:00,21,106.42,106.42,106.41,106.41,869
20030901|2003-07-21 06:30,21,106.42,106.42,106.39,106.4,10900
20030901|2003-07-21 07:00,21,106.4,106.42,106.4,106.41,8279
20030901|2003-07-21 07:30,21,106.41,106.42,106.38,106.39,9859
20030901|2003-07-21 08:00,21,106.39,106.4,106.38,106.39,8441
20030901|2003-07-21 08:30,21,106.39,106.41,106.39,106.4,14201
20030901|2003-07-21 09:00,21,106.4,106.45,106.4,106.44,36581
20030901|2003-07-21 09:30,21,106.44,106.44,106.4,106.4,18036
20030901|2003-07-21 10:00,21,106.4,106.4,106.37,106.38,25288
20030901|2003-07-21 10:30,21,106.39,106.4,106.36,106.39,12426
20030901|2003-07-21 11:00,21,106.38,106.39,106.34,106.37,12206
20030901|2003-07-21 11:30,21,106.37,106.38,106.36,106.38,3148
20030901|2003-07-22 01:00,22,106.28,106.32,106.27,106.31,40571
20030901|2003-07-22 01:30,22,106.31,106.33,106.3,106.32,11698
20030901|2003-07-22 02:00,22,106.32,106.35,106.31,106.33,26645
20030901|2003-07-22 02:30,22,106.33,106.35,106.32,106.34,21933
20030901|2003-07-22 03:00,22,106.34,106.36,106.34,106.35,19797
20030901|2003-07-22 03:30,22,106.35,106.37,106.35,106.35,14437
20030901|2003-07-22 04:00,22,106.36,106.36,106.34,106.35,11778
20030901|2003-07-22 04:30,22,106.35,106.36,106.34,106.36,12123
20030901|2003-07-22 05:00,22,106.35,106.36,106.34,106.34,7044
20030901|2003-07-22 05:30,22,106.34,106.34,106.33,106.34,11397
20030901|2003-07-22 06:00,22,106.34,106.34,106.32,106.33,15592
20030901|2003-07-22 06:30,22,106.33,106.34,106.32,106.33,3485
20030901|2003-07-22 07:00,22,106.34,106.36,106.32,106.32,19780
20030901|2003-07-22 07:30,22,106.33,106.35,106.32,106.33,29528
20030901|2003-07-22 08:00,22,106.32,106.38,106.32,106.36,27623
20030901|2003-07-22 08:30,22,106.37,106.4,106.37,106.38,34644
20030901|2003-07-22 09:00,22,106.38,106.4,106.37,106.38,20545
20030901|2003-07-22 09:30,22,106.38,106.39,106.35,106.36,15842
20030901|2003-07-22 10:00,22,106.36,106.37,106.35,106.36,9870
20030901|2003-07-22 10:30,22,106.35,106.38,106.35,106.37,9558
20030901|2003-07-22 11:00,22,106.37,106.37,106.36,106.37,2573
20030901|2003-07-22 11:30,22,106.36,106.36,106.33,106.33,7562
20030901|2003-07-23 01:00,23,106.39,106.4,106.37,106.38,15489
20030901|2003-07-23 01:30,23,106.38,106.39,106.37,106.37,8714
20030901|2003-07-23 02:00,23,106.37,106.38,106.36,106.38,5740
20030901|2003-07-23 02:30,23,106.38,106.42,106.38,106.42,27588
20030901|2003-07-23 03:00,23,106.41,106.41,106.39,106.4,19154
20030901|2003-07-23 03:30,23,106.4,106.42,106.39,106.4,27148
20030901|2003-07-23 04:00,23,106.41,106.44,106.4,106.43,29736
20030901|2003-07-23 04:30,23,106.44,106.45,106.42,106.43,18033
20030901|2003-07-23 05:00,23,106.43,106.45,106.43,106.44,13309
20030901|2003-07-23 05:30,23,106.45,106.46,106.44,106.44,13310
20030901|2003-07-23 06:00,23,106.45,106.45,106.43,106.44,6994
20030901|2003-07-23 06:30,23,106.43,106.45,106.43,106.44,11178
20030901|2003-07-23 07:00,23,106.44,106.45,106.42,106.42,16408
20030901|2003-07-23 07:30,23,106.42,106.45,106.42,106.44,19231
20030901|2003-07-23 08:00,23,106.44,106.45,106.43,106.44,20574
20030901|2003-07-23 08:30,23,106.44,106.46,106.44,106.45,20039
20030901|2003-07-23 09:00,23,106.44,106.45,106.43,106.43,16780
20030901|2003-07-23 09:30,23,106.44,106.46,106.43,106.45,22903
20030901|2003-07-23 10:00,23,106.45,106.47,106.42,106.44,23932
20030901|2003-07-23 10:30,23,106.44,106.47,106.43,106.46,12525
20030901|2003-07-23 11:00,23,106.47,106.5,106.46,106.49,18157
20030901|2003-07-23 11:30,23,106.49,106.53,106.48,106.53,10191
20030901|2003-07-24 01:00,24,106.49,106.5,106.48,106.5,16956
20030901|2003-07-24 01:30,24,106.5,106.51,106.48,106.5,11433
20030901|2003-07-24 02:00,24,106.5,106.52,106.49,106.51,24561
20030901|2003-07-24 02:30,24,106.51,106.52,106.49,106.5,11545
20030901|2003-07-24 03:00,24,106.5,106.51,106.48,106.48,22119
20030901|2003-07-24 03:30,24,106.48,106.49,106.47,106.48,15913
20030901|2003-07-24 04:00,24,106.48,106.48,106.44,106.46,35173
20030901|2003-07-24 04:30,24,106.45,106.47,106.45,106.45,13584
20030901|2003-07-24 05:00,24,106.45,106.46,106.44,106.45,12239
20030901|2003-07-24 05:30,24,106.45,106.47,106.45,106.46,6149
20030901|2003-07-24 06:00,24,106.47,106.47,106.45,106.45,3601
20030901|2003-07-24 06:30,24,106.46,106.46,106.44,106.46,5407
20030901|2003-07-24 07:00,24,106.46,106.46,106.38,106.39,17929
20030901|2003-07-24 07:30,24,106.39,106.42,106.37,106.39,65514
20030901|2003-07-24 08:00,24,106.39,106.4,106.38,106.39,26518
20030901|2003-07-24 08:30,24,106.39,106.42,106.39,106.4,24873
20030901|2003-07-24 09:00,24,106.39,106.4,106.37,106.38,21410
20030901|2003-07-24 09:30,24,106.38,106.39,106.36,106.38,18642
20030901|2003-07-24 10:00,24,106.37,106.37,106.33,106.35,23305
20030901|2003-07-24 10:30,24,106.34,106.37,106.34,106.36,5663
20030901|2003-07-24 11:00,24,106.37,106.37,106.36,106.37,2838
20030901|2003-07-24 11:30,24,106.37,106.39,106.36,106.37,9244
20030901|2003-07-25 01:00,25,106.39,106.4,106.37,106.39,11770
20030901|2003-07-25 01:30,25,106.39,106.42,106.39,106.41,13555
20030901|2003-07-25 02:00,25,106.41,106.42,106.4,106.41,5893
20030901|2003-07-25 02:30,25,106.4,106.41,106.4,106.4,2179
20030901|2003-07-25 03:00,25,106.41,106.41,106.39,106.41,9894
20030901|2003-07-25 03:30,25,106.41,106.42,106.4,106.42,13469
20030901|2003-07-25 04:00,25,106.42,106.42,106.4,106.41,14800
20030901|2003-07-25 04:30,25,106.41,106.42,106.41,106.41,8881
20030901|2003-07-25 05:00,25,106.41,106.42,106.4,106.4,15608
20030901|2003-07-25 05:30,25,106.4,106.42,106.4,106.42,5185
20030901|2003-07-25 06:00,25,106.41,106.42,106.4,106.41,3765
20030901|2003-07-25 06:30,25,106.4,106.42,106.4,106.42,6922
20030901|2003-07-25 07:00,25,106.41,106.42,106.38,106.38,17471
20030901|2003-07-25 07:30,25,106.38,106.43,106.36,106.42,43232
20030901|2003-07-25 08:00,25,106.42,106.43,106.41,106.42,14554
20030901|2003-07-25 08:30,25,106.43,106.45,106.42,106.43,24576
20030901|2003-07-25 09:00,25,106.44,106.49,106.44,106.48,39458
20030901|2003-07-25 09:30,25,106.48,106.5,106.47,106.49,23164
20030901|2003-07-25 10:00,25,106.48,106.49,106.46,106.46,11928
20030901|2003-07-25 10:30,25,106.46,106.47,106.45,106.45,11306
20030901|2003-07-25 11:00,25,106.46,106.47,106.45,106.46,2753
20030901|2003-07-25 11:30,25,106.45,106.46,106.42,106.45,4993
20030901|2003-07-28 01:00,28,106.41,106.43,106.4,106.41,10287
20030901|2003-07-28 01:30,28,106.41,106.41,106.38,106.39,18232
20030901|2003-07-28 02:00,28,106.39,106.4,106.37,106.38,17769
20030901|2003-07-28 02:30,28,106.38,106.39,106.36,106.38,14560
20030901|2003-07-28 03:00,28,106.39,106.4,106.36,106.37,37201
20030901|2003-07-28 03:30,28,106.38,106.39,106.37,106.39,15741
20030901|2003-07-28 04:00,28,106.39,106.39,106.36,106.37,24140
20030901|2003-07-28 04:30,28,106.38,106.38,106.34,106.35,19326
20030901|2003-07-28 05:00,28,106.35,106.36,106.33,106.34,24458
20030901|2003-07-28 05:30,28,106.34,106.36,106.34,106.35,7011
20030901|2003-07-28 06:00,28,106.35,106.36,106.34,106.35,4427
20030901|2003-07-28 06:30,28,106.35,106.37,106.34,106.36,12147
20030901|2003-07-28 07:00,28,106.37,106.38,106.36,106.38,7565
20030901|2003-07-28 07:30,28,106.37,106.38,106.35,106.35,25152
20030901|2003-07-28 08:00,28,106.34,106.37,106.33,106.37,37637
20030901|2003-07-28 08:30,28,106.36,106.36,106.33,106.34,28973
20030901|2003-07-28 09:00,28,106.35,106.36,106.33,106.34,17744
20030901|2003-07-28 09:30,28,106.34,106.34,106.32,106.34,23780
20030901|2003-07-28 10:00,28,106.33,106.34,106.32,106.32,18386
20030901|2003-07-28 10:30,28,106.33,106.33,106.31,106.32,16422
20030901|2003-07-28 11:00,28,106.33,106.34,106.32,106.33,6759
20030901|2003-07-28 11:30,28,106.33,106.34,106.32,106.32,4961
20030901|2003-07-29 01:00,29,106.29,106.32,106.28,106.32,20443
20030901|2003-07-29 01:30,29,106.32,106.35,106.31,106.35,18656
20030901|2003-07-29 02:00,29,106.35,106.36,106.33,106.33,22815
20030901|2003-07-29 02:30,29,106.34,106.34,106.3,106.32,31846
20030901|2003-07-29 03:00,29,106.31,106.33,106.3,106.32,23765
20030901|2003-07-29 03:30,29,106.33,106.34,106.32,106.32,11003
20030901|2003-07-29 04:00,29,106.32,106.33,106.31,106.32,12863
20030901|2003-07-29 04:30,29,106.33,106.34,106.32,106.33,24696
20030901|2003-07-29 05:00,29,106.33,106.35,106.32,106.32,14058
20030901|2003-07-29 05:30,29,106.32,106.34,106.32,106.33,6917
20030901|2003-07-29 06:00,29,106.32,106.34,106.32,106.33,12509
20030901|2003-07-29 06:30,29,106.33,106.34,106.32,106.32,8284
20030901|2003-07-29 07:00,29,106.33,106.33,106.31,106.31,17423
20030901|2003-07-29 07:30,29,106.31,106.32,106.29,106.31,36062
20030901|2003-07-29 08:00,29,106.31,106.33,106.31,106.32,6297
20030901|2003-07-29 08:30,29,106.33,106.43,106.33,106.42,49199
20030901|2003-07-29 09:00,29,106.42,106.44,106.39,106.4,76098
20030901|2003-07-29 09:30,29,106.4,106.41,106.38,106.39,28036
20030901|2003-07-29 10:00,29,106.39,106.39,106.36,106.37,34952
20030901|2003-07-29 10:30,29,106.37,106.38,106.34,106.34,23654
20030901|2003-07-29 11:00,29,106.35,106.35,106.32,106.33,13693
20030901|2003-07-29 11:30,29,106.34,106.34,106.31,106.31,10469
20030901|2003-07-30 01:00,30,106.28,106.31,106.25,106.27,51758
20030901|2003-07-30 01:30,30,106.28,106.28,106.23,106.24,41856
20030901|2003-07-30 02:00,30,106.25,106.28,106.24,106.25,34056
20030901|2003-07-30 02:30,30,106.24,106.27,106.24,106.27,21249
20030901|2003-07-30 03:00,30,106.27,106.28,106.26,106.27,18526
20030901|2003-07-30 03:30,30,106.27,106.29,106.27,106.28,13563
20030901|2003-07-30 04:00,30,106.28,106.29,106.26,106.28,33049
20030901|2003-07-30 04:30,30,106.28,106.29,106.26,106.28,22657
20030901|2003-07-30 05:00,30,106.28,106.28,106.26,106.27,19743
20030901|2003-07-30 05:30,30,106.27,106.29,106.27,106.28,9253
20030901|2003-07-30 06:00,30,106.27,106.29,106.27,106.29,8421
20030901|2003-07-30 06:30,30,106.28,106.3,106.27,106.29,7578
20030901|2003-07-30 07:00,30,106.29,106.3,106.28,106.29,15956
20030901|2003-07-30 07:30,30,106.29,106.3,106.27,106.3,23343
20030901|2003-07-30 08:00,30,106.3,106.31,106.26,106.27,31308
20030901|2003-07-30 08:30,30,106.26,106.29,106.26,106.28,19946
20030901|2003-07-30 09:00,30,106.28,106.29,106.26,106.28,15420
20030901|2003-07-30 09:30,30,106.28,106.31,106.28,106.3,28128
20030901|2003-07-30 10:00,30,106.3,106.33,106.29,106.33,28026
20030901|2003-07-30 10:30,30,106.32,106.32,106.29,106.3,11194
20030901|2003-07-30 11:00,30,106.29,106.31,106.29,106.31,3492
20030901|2003-07-30 11:30,30,106.31,106.31,106.29,106.3,5890
20030901|2003-07-31 01:00,31,106.32,106.34,106.32,106.32,11918
20030901|2003-07-31 01:30,31,106.32,106.34,106.31,106.34,14831
20030901|2003-07-31 02:00,31,106.34,106.35,106.33,106.35,14799
20030901|2003-07-31 02:30,31,106.34,106.35,106.33,106.35,7531
20030901|2003-07-31 03:00,31,106.35,106.36,106.34,106.36,17008
20030901|2003-07-31 03:30,31,106.35,106.37,106.35,106.36,14374
20030901|2003-07-31 04:00,31,106.35,106.36,106.34,106.35,10610
20030901|2003-07-31 04:30,31,106.35,106.36,106.34,106.36,8164
20030901|2003-07-31 05:00,31,106.36,106.36,106.34,106.35,21332
20030901|2003-07-31 05:30,31,106.35,106.36,106.34,106.35,11836
20030901|2003-07-31 06:00,31,106.35,106.36,106.34,106.35,9129
20030901|2003-07-31 06:30,31,106.34,106.35,106.33,106.34,13260
20030901|2003-07-31 07:00,31,106.34,106.34,106.25,106.28,22314
20030901|2003-07-31 07:30,31,106.28,106.3,106.21,106.22,109093
20030901|2003-07-31 08:00,31,106.22,106.24,106.2,106.23,69014
20030901|2003-07-31 08:30,31,106.23,106.24,106.17,106.17,33411
20030901|2003-07-31 09:00,31,106.17,106.22,106.17,106.2,68662
20030901|2003-07-31 09:30,31,106.2,106.21,106.13,106.15,47732
20030901|2003-07-31 10:00,31,106.15,106.16,106.07,106.07,75632
20030901|2003-07-31 10:30,31,106.08,106.08,106.03,106.04,54084
20030901|2003-07-31 11:00,31,106.05,106.07,106.04,106.07,26724
20030901|2003-07-31 11:30,31,106.07,106.07,106.04,106.04,14053
20030901|2003-08-01 01:00,1,105.97,106,105.95,105.96,61612
20030901|2003-08-01 01:30,1,105.96,105.96,105.88,105.91,69726
20030901|2003-08-01 02:00,1,105.91,105.96,105.9,105.95,55179
20030901|2003-08-01 02:30,1,105.95,105.96,105.9,105.92,59407
20030901|2003-08-01 03:00,1,105.92,105.93,105.86,105.87,73080
20030901|2003-08-01 03:30,1,105.87,105.9,105.86,105.9,47743
20030901|2003-08-01 04:00,1,105.89,105.89,105.87,105.89,39769
20030901|2003-08-01 04:30,1,105.89,105.91,105.88,105.9,38804
20030901|2003-08-01 05:00,1,105.9,105.9,105.88,105.88,12887
20030901|2003-08-01 05:30,1,105.88,105.89,105.76,105.81,58730
20030901|2003-08-01 06:00,1,105.81,105.81,105.74,105.76,48915
20030901|2003-08-01 06:30,1,105.76,105.76,105.64,105.66,101288
20030901|2003-08-01 07:00,1,105.66,105.7,105.56,105.69,74978
20030901|2003-08-01 07:30,1,105.68,105.74,105.56,105.66,118846
20030901|2003-08-01 08:00,1,105.66,105.72,105.65,105.7,41128
20030901|2003-08-01 08:30,1,105.7,105.76,105.68,105.75,41452
20030901|2003-08-01 09:00,1,105.75,105.91,105.74,105.87,96083
20030901|2003-08-01 09:30,1,105.87,105.87,105.75,105.76,40187
20030901|2003-08-01 10:00,1,105.76,105.79,105.69,105.74,26426
20030901|2003-08-01 10:30,1,105.73,105.78,105.73,105.76,10002
20030901|2003-08-01 11:00,1,105.77,105.77,105.71,105.71,5489
20030901|2003-08-01 11:30,1,105.71,105.72,105.67,105.69,6451
20030901|2003-08-04 01:00,4,105.76,105.83,105.75,105.81,35712
20030901|2003-08-04 01:30,4,105.82,105.83,105.78,105.82,22311
20030901|2003-08-04 02:00,4,105.83,105.85,105.82,105.83,14311
20030901|2003-08-04 02:30,4,105.84,105.85,105.81,105.82,24062
20030901|2003-08-04 03:00,4,105.82,105.83,105.78,105.79,30746
20030901|2003-08-04 03:30,4,105.79,105.82,105.79,105.81,13112
20030901|2003-08-04 04:00,4,105.81,105.84,105.81,105.83,15961
20030901|2003-08-04 04:30,4,105.83,105.86,105.83,105.84,28094
20030901|2003-08-04 05:00,4,105.84,105.85,105.83,105.84,13458
20030901|2003-08-04 05:30,4,105.84,105.86,105.84,105.84,11220
20030901|2003-08-04 06:00,4,105.84,105.86,105.82,105.83,15134
20030901|2003-08-04 06:30,4,105.83,105.83,105.8,105.81,14907
20030901|2003-08-04 07:00,4,105.81,105.83,105.8,105.81,12818
20030901|2003-08-04 07:30,4,105.8,105.83,105.78,105.78,30217
20030901|2003-08-04 08:00,4,105.79,105.8,105.77,105.79,29693
20030901|2003-08-04 08:30,4,105.79,105.82,105.78,105.81,21202
20030901|2003-08-04 09:00,4,105.81,105.88,105.81,105.88,40889
20030901|2003-08-04 09:30,4,105.88,105.89,105.85,105.87,27841
20030901|2003-08-04 10:00,4,105.87,105.88,105.86,105.88,15811
20030901|2003-08-04 10:30,4,105.87,105.88,105.86,105.87,6921
20030901|2003-08-04 11:00,4,105.87,105.9,105.87,105.87,5596
20030901|2003-08-04 11:30,4,105.87,105.89,105.86,105.88,3151
20030901|2003-08-05 01:00,5,105.93,105.94,105.89,105.9,21938
20030901|2003-08-05 01:30,5,105.9,105.93,105.9,105.91,19754
20030901|2003-08-05 02:00,5,105.91,105.93,105.9,105.91,19247
20030901|2003-08-05 02:30,5,105.91,105.92,105.88,105.9,24843
20030901|2003-08-05 03:00,5,105.9,105.91,105.88,105.89,39651
20030901|2003-08-05 03:30,5,105.89,105.9,105.88,105.88,19130
20030901|2003-08-05 04:00,5,105.89,105.89,105.87,105.89,14348
20030901|2003-08-05 04:30,5,105.89,105.9,105.89,105.89,9857
20030901|2003-08-05 05:00,5,105.89,105.91,105.89,105.9,10965
20030901|2003-08-05 05:30,5,105.9,105.9,105.89,105.89,6042
20030901|2003-08-05 06:00,5,105.9,105.92,105.9,105.91,11217
20030901|2003-08-05 06:30,5,105.91,105.92,105.9,105.92,5765
20030901|2003-08-05 07:00,5,105.92,105.94,105.91,105.92,15272
20030901|2003-08-05 07:30,5,105.93,105.94,105.9,105.92,26091
20030901|2003-08-05 08:00,5,105.91,105.94,105.9,105.93,21409
20030901|2003-08-05 08:30,5,105.93,105.94,105.88,105.89,27214
20030901|2003-08-05 09:00,5,105.89,105.92,105.87,105.88,70502
20030901|2003-08-05 09:30,5,105.89,105.91,105.86,105.89,29678
20030901|2003-08-05 10:00,5,105.9,105.9,105.88,105.89,20570
20030901|2003-08-05 10:30,5,105.89,105.9,105.87,105.88,9271
20030901|2003-08-05 11:00,5,105.88,105.89,105.87,105.88,7502
20030901|2003-08-05 11:30,5,105.88,105.88,105.87,105.87,3757
20030901|2003-08-06 01:00,6,105.89,105.92,105.88,105.9,26196
20030901|2003-08-06 01:30,6,105.9,105.92,105.9,105.9,11988
20030901|2003-08-06 02:00,6,105.9,105.91,105.87,105.89,16217
20030901|2003-08-06 02:30,6,105.88,105.88,105.83,105.86,39633
20030901|2003-08-06 03:00,6,105.86,105.86,105.82,105.86,22263
20030901|2003-08-06 03:30,6,105.86,105.88,105.85,105.86,24122
20030901|2003-08-06 04:00,6,105.86,105.91,105.85,105.9,31950
20030901|2003-08-06 04:30,6,105.89,105.9,105.86,105.89,29452
20030901|2003-08-06 05:00,6,105.88,105.9,105.88,105.88,13733
20030901|2003-08-06 05:30,6,105.88,105.9,105.87,105.89,11124
20030901|2003-08-06 06:00,6,105.88,105.9,105.88,105.89,5245
20030901|2003-08-06 06:30,6,105.89,105.89,105.87,105.88,8799
20030901|2003-08-06 07:00,6,105.88,105.89,105.87,105.88,4588
20030901|2003-08-06 07:30,6,105.88,105.91,105.87,105.91,23071
20030901|2003-08-06 08:00,6,105.9,105.91,105.89,105.9,14364
20030901|2003-08-06 08:30,6,105.89,105.94,105.89,105.93,21243
20030901|2003-08-06 09:00,6,105.93,105.96,105.92,105.96,29287
20030901|2003-08-06 09:30,6,105.95,105.96,105.94,105.96,17459
20030901|2003-08-06 10:00,6,105.95,105.96,105.94,105.95,11611
20030901|2003-08-06 10:30,6,105.96,105.97,105.94,105.96,8446
20030901|2003-08-06 11:00,6,105.95,105.97,105.94,105.95,5462
20030901|2003-08-06 11:30,6,105.94,105.96,105.94,105.95,5953
20030901|2003-08-07 01:00,7,105.98,105.99,105.97,105.98,13139
20030901|2003-08-07 01:30,7,105.98,105.99,105.95,105.95,14101
20030901|2003-08-07 02:00,7,105.96,105.98,105.95,105.97,12703
20030901|2003-08-07 02:30,7,105.98,106.01,105.97,105.99,27917
20030901|2003-08-07 03:00,7,105.99,106,105.98,105.99,16539
20030901|2003-08-07 03:30,7,105.99,106,105.97,105.98,15375
20030901|2003-08-07 04:00,7,105.98,106.01,105.98,106,14171
20030901|2003-08-07 04:30,7,105.99,106.02,105.99,106.01,14608
20030901|2003-08-07 05:00,7,106,106.02,106,106.02,10898
20030901|2003-08-07 05:30,7,106.01,106.02,106,106.01,13156
20030901|2003-08-07 06:00,7,106.01,106.02,106,106.01,5813
20030901|2003-08-07 06:30,7,106.01,106.02,106.01,106.01,1908
20030901|2003-08-07 07:00,7,106.02,106.05,106.01,106.03,25995
20030901|2003-08-07 07:30,7,106.04,106.04,106,106.02,41244
20030901|2003-08-07 08:00,7,106.03,106.06,106.02,106.04,28802
20030901|2003-08-07 08:30,7,106.04,106.05,106.03,106.04,24447
20030901|2003-08-07 09:00,7,106.04,106.05,106.02,106.04,20077
20030901|2003-08-07 09:30,7,106.03,106.05,106.02,106.04,15119
20030901|2003-08-07 10:00,7,106.04,106.04,106.03,106.03,11053
20030901|2003-08-07 10:30,7,106.03,106.03,106,106.01,8577
20030901|2003-08-07 11:00,7,106.01,106.03,106.01,106.01,4315
20030901|2003-08-07 11:30,7,106.02,106.04,106.01,106.04,2485
20030901|2003-08-08 01:00,8,106.09,106.11,106.08,106.1,20231
20030901|2003-08-08 01:30,8,106.1,106.12,106.09,106.1,14479
20030901|2003-08-08 02:00,8,106.1,106.13,106.1,106.12,11670
20030901|2003-08-08 02:30,8,106.12,106.14,106.12,106.13,8815
20030901|2003-08-08 03:00,8,106.12,106.14,106.12,106.13,7662
20030901|2003-08-08 03:30,8,106.13,106.14,106.12,106.13,10644
20030901|2003-08-08 04:00,8,106.13,106.14,106.12,106.12,13716
20030901|2003-08-08 04:30,8,106.12,106.14,106.12,106.12,12044
20030901|2003-08-08 05:00,8,106.12,106.13,106.12,106.13,7078
20030901|2003-08-08 05:30,8,106.13,106.14,106.12,106.12,13383
20030901|2003-08-08 06:00,8,106.13,106.14,106.12,106.14,7540
20030901|2003-08-08 06:30,8,106.14,106.15,106.12,106.14,7219
20030901|2003-08-08 07:00,8,106.14,106.16,106.14,106.15,18546
20030901|2003-08-08 07:30,8,106.14,106.15,106.13,106.13,8229
20030901|2003-08-08 08:00,8,106.13,106.14,106.12,106.14,18174
20030901|2003-08-08 08:30,8,106.14,106.16,106.13,106.14,17374
20030901|2003-08-08 09:00,8,106.15,106.18,106.14,106.17,25643
20030901|2003-08-08 09:30,8,106.17,106.19,106.16,106.17,20847
20030901|2003-08-08 10:00,8,106.17,106.2,106.17,106.2,12506
20030901|2003-08-08 10:30,8,106.2,106.21,106.16,106.18,19225
20030901|2003-08-08 11:00,8,106.17,106.18,106.16,106.17,3563
20030901|2003-08-08 11:30,8,106.16,106.19,106.16,106.19,8025
20030901|2003-08-11 01:00,11,106.11,106.14,106.11,106.13,10892
20030901|2003-08-11 01:30,11,106.13,106.14,106.11,106.12,7242
20030901|2003-08-11 02:00,11,106.12,106.14,106.11,106.12,19422
20030901|2003-08-11 02:30,11,106.12,106.13,106.1,106.11,14393
20030901|2003-08-11 03:00,11,106.11,106.11,106.08,106.09,19355
20030901|2003-08-11 03:30,11,106.09,106.11,106.08,106.09,12374
20030901|2003-08-11 04:00,11,106.1,106.12,106.09,106.11,8337
20030901|2003-08-11 04:30,11,106.11,106.12,106.09,106.1,10009
20030901|2003-08-11 05:00,11,106.1,106.11,106.08,106.08,8910
20030901|2003-08-11 05:30,11,106.09,106.09,106.08,106.08,4254
20030901|2003-08-11 06:00,11,106.08,106.09,106.07,106.08,8335
20030901|2003-08-11 06:30,11,106.08,106.08,106.06,106.07,8004
20030901|2003-08-11 07:00,11,106.07,106.08,106.06,106.07,9672
20030901|2003-08-11 07:30,11,106.07,106.09,106.07,106.08,9429
20030901|2003-08-11 08:00,11,106.08,106.1,106.08,106.09,10155
20030901|2003-08-11 08:30,11,106.09,106.1,106.05,106.05,16918
20030901|2003-08-11 09:00,11,106.06,106.07,106.01,106.01,27800
20030901|2003-08-11 09:30,11,106.01,106.03,105.99,106.02,25023
20030901|2003-08-11 10:00,11,106.02,106.05,106.01,106.04,11753
20030901|2003-08-11 10:30,11,106.04,106.06,106.03,106.06,5247
20030901|2003-08-11 11:00,11,106.05,106.06,106.02,106.03,3728
20030901|2003-08-11 11:30,11,106.03,106.03,106,106.02,6557
20030901|2003-08-12 01:00,12,106.03,106.06,106.03,106.06,6432
20030901|2003-08-12 01:30,12,106.06,106.08,106.05,106.08,22982
20030901|2003-08-12 02:00,12,106.08,106.1,106.07,106.08,14071
20030901|2003-08-12 02:30,12,106.09,106.09,106.07,106.08,12438
20030901|2003-08-12 03:00,12,106.09,106.11,106.08,106.09,23416
20030901|2003-08-12 03:30,12,106.09,106.1,106.08,106.09,15474
20030901|2003-08-12 04:00,12,106.09,106.09,106.07,106.08,11640
20030901|2003-08-12 04:30,12,106.08,106.08,106.07,106.08,8752
20030901|2003-08-12 05:00,12,106.07,106.09,106.07,106.08,9407
20030901|2003-08-12 05:30,12,106.08,106.1,106.08,106.08,13082
20030901|2003-08-12 06:00,12,106.08,106.08,106.07,106.07,4199
20030901|2003-08-12 06:30,12,106.07,106.08,106.05,106.05,12481
20030901|2003-08-12 07:00,12,106.06,106.06,106.03,106.06,15430
20030901|2003-08-12 07:30,12,106.06,106.07,106.05,106.06,11548
20030901|2003-08-12 08:00,12,106.05,106.06,106.04,106.05,9327
20030901|2003-08-12 08:30,12,106.05,106.06,106.02,106.02,18007
20030901|2003-08-12 09:00,12,106.02,106.04,106,106.03,48945
20030901|2003-08-12 09:30,12,106.03,106.03,106.02,106.03,20743
20030901|2003-08-12 10:00,12,106.03,106.04,106.02,106.03,11855
20030901|2003-08-12 10:30,12,106.03,106.04,106.03,106.03,3678
20030901|2003-08-12 11:00,12,106.03,106.04,106.02,106.03,6776
20030901|2003-08-12 11:30,12,106.03,106.06,106.03,106.05,6703
20030901|2003-08-13 01:00,13,106.04,106.07,106.02,106.06,30924
20030901|2003-08-13 01:30,13,106.06,106.07,106.04,106.06,20237
20030901|2003-08-13 02:00,13,106.06,106.07,106.03,106.04,21392
20030901|2003-08-13 02:30,13,106.04,106.05,106.03,106.04,13333
20030901|2003-08-13 03:00,13,106.05,106.06,106.04,106.05,5848
20030901|2003-08-13 03:30,13,106.06,106.06,106.04,106.04,8461
20030901|2003-08-13 04:00,13,106.04,106.05,106.03,106.05,8635
20030901|2003-08-13 04:30,13,106.06,106.08,106.05,106.06,21427
20030901|2003-08-13 05:00,13,106.06,106.07,106.06,106.07,7322
20030901|2003-08-13 05:30,13,106.07,106.07,106.05,106.06,12291
20030901|2003-08-13 06:00,13,106.06,106.06,106.04,106.04,13557
20030901|2003-08-13 06:30,13,106.05,106.07,106.05,106.06,14695
20030901|2003-08-13 07:00,13,106.06,106.07,106.03,106.03,24762
20030901|2003-08-13 07:30,13,106.03,106.07,106.03,106.06,54997
20030901|2003-08-13 08:00,13,106.06,106.07,106.04,106.04,16264
20030901|2003-08-13 08:30,13,106.04,106.06,106.04,106.05,10987
20030901|2003-08-13 09:00,13,106.06,106.06,106,106.01,26601
20030901|2003-08-13 09:30,13,106.01,106.01,105.93,105.98,71891
20030901|2003-08-13 10:00,13,105.98,105.98,105.94,105.95,19483
20030901|2003-08-13 10:30,13,105.95,105.96,105.92,105.93,14055
20030901|2003-08-13 11:00,13,105.92,105.95,105.92,105.94,5759
20030901|2003-08-13 11:30,13,105.94,105.95,105.92,105.94,4635
20030901|2003-08-14 01:00,14,105.9,105.93,105.9,105.93,19412
20030901|2003-08-14 01:30,14,105.92,105.95,105.91,105.91,33159
20030901|2003-08-14 02:00,14,105.91,105.92,105.88,105.89,30526
20030901|2003-08-14 02:30,14,105.89,105.9,105.87,105.89,33502
20030901|2003-08-14 03:00,14,105.89,105.91,105.89,105.9,18114
20030901|2003-08-14 03:30,14,105.89,105.9,105.87,105.89,15570
20030901|2003-08-14 04:00,14,105.89,105.92,105.89,105.9,25814
20030901|2003-08-14 04:30,14,105.9,105.91,105.87,105.89,21698
20030901|2003-08-14 05:00,14,105.89,105.9,105.87,105.88,10597
20030901|2003-08-14 05:30,14,105.88,105.88,105.82,105.83,44759
20030901|2003-08-14 06:00,14,105.84,105.84,105.8,105.82,32625
20030901|2003-08-14 06:30,14,105.82,105.83,105.8,105.81,24819
20030901|2003-08-14 07:00,14,105.82,105.83,105.8,105.82,19422
20030901|2003-08-14 07:30,14,105.83,105.86,105.75,105.8,89955
20030901|2003-08-14 08:00,14,105.8,105.81,105.76,105.81,38623
20030901|2003-08-14 08:30,14,105.81,105.87,105.81,105.86,41419
20030901|2003-08-14 09:00,14,105.86,105.88,105.84,105.87,45388
20030901|2003-08-14 09:30,14,105.87,105.87,105.84,105.84,15941
20030901|2003-08-14 10:00,14,105.84,105.85,105.81,105.85,11099
20030901|2003-08-14 10:30,14,105.86,105.86,105.84,105.85,4340
20030901|2003-08-14 11:00,14,105.85,105.85,105.77,105.8,15447
20030901|2003-08-14 11:30,14,105.8,105.8,105.75,105.78,5250
20030901|2003-08-15 01:00,15,105.84,105.88,105.84,105.84,14907
20030901|2003-08-15 01:30,15,105.84,105.9,105.84,105.9,16966
20030901|2003-08-15 02:00,15,105.9,105.9,105.86,105.86,10872
20030901|2003-08-15 02:30,15,105.86,105.9,105.84,105.9,26357
20030901|2003-08-15 03:00,15,105.89,105.92,105.89,105.92,22997
20030901|2003-08-15 03:30,15,105.92,105.93,105.9,105.9,11433
20030901|2003-08-15 04:00,15,105.9,105.92,105.9,105.91,6441
20030901|2003-08-15 04:30,15,105.91,105.92,105.91,105.91,9230
20030901|2003-08-15 05:00,15,105.91,105.92,105.91,105.91,5273
20030901|2003-08-15 05:30,15,105.91,105.91,105.9,105.9,3949
20030901|2003-08-15 06:00,15,105.9,105.91,105.89,105.89,3287
20030901|2003-08-15 06:30,15,105.9,105.9,105.89,105.89,884
20030901|2003-08-15 07:00,15,105.89,105.93,105.89,105.93,18445
20030901|2003-08-15 07:30,15,105.93,105.93,105.88,105.9,34026
20030901|2003-08-15 08:00,15,105.91,105.93,105.89,105.91,26870
20030901|2003-08-15 08:30,15,105.92,105.97,105.91,105.95,40810
20030901|2003-08-15 09:00,15,105.95,105.97,105.94,105.96,21527
20030901|2003-08-15 09:30,15,105.96,105.97,105.95,105.96,4711
20030901|2003-08-15 10:00,15,105.96,105.97,105.95,105.96,5780
20030901|2003-08-15 10:30,15,105.96,105.97,105.95,105.97,976
20030901|2003-08-15 11:00,15,105.96,105.97,105.96,105.97,308
20030901|2003-08-15 11:30,15,105.97,105.99,105.96,105.98,2979
20030901|2003-08-18 01:00,18,105.94,105.95,105.89,105.9,15604
20030901|2003-08-18 01:30,18,105.89,105.89,105.85,105.87,28982
20030901|2003-08-18 02:00,18,105.87,105.88,105.85,105.85,13989
20030901|2003-08-18 02:30,18,105.86,105.88,105.85,105.86,10203
20030901|2003-08-18 03:00,18,105.87,105.88,105.85,105.87,11449
20030901|2003-08-18 03:30,18,105.86,105.88,105.85,105.88,10119
20030901|2003-08-18 04:00,18,105.88,105.9,105.87,105.9,15361
20030901|2003-08-18 04:30,18,105.89,105.91,105.89,105.91,12011
20030901|2003-08-18 05:00,18,105.91,105.93,105.91,105.92,12933
20030901|2003-08-18 05:30,18,105.92,105.92,105.9,105.9,4450
20030901|2003-08-18 06:00,18,105.91,105.91,105.88,105.88,5655
20030901|2003-08-18 06:30,18,105.89,105.9,105.88,105.89,3502
20030901|2003-08-18 07:00,18,105.9,105.9,105.87,105.88,7259
20030901|2003-08-18 07:30,18,105.88,105.9,105.86,105.9,16868
20030901|2003-08-18 08:00,18,105.9,105.93,105.89,105.92,23814
20030901|2003-08-18 08:30,18,105.92,105.93,105.9,105.92,13147
20030901|2003-08-18 09:00,18,105.93,105.94,105.91,105.93,19798
20030901|2003-08-18 09:30,18,105.92,105.93,105.9,105.91,12973
20030901|2003-08-18 10:00,18,105.91,105.93,105.91,105.93,10974
20030901|2003-08-18 10:30,18,105.93,105.94,105.91,105.92,12429
20030901|2003-08-18 11:00,18,105.92,105.92,105.9,105.9,2906
20030901|2003-08-18 11:30,18,105.91,105.93,105.9,105.91,4918
20030901|2003-08-19 01:00,19,105.9,105.9,105.86,105.86,19176
20030901|2003-08-19 01:30,19,105.86,105.86,105.77,105.79,52370
20030901|2003-08-19 02:00,19,105.79,105.83,105.79,105.82,20355
20030901|2003-08-19 02:30,19,105.81,105.83,105.81,105.82,13171
20030901|2003-08-19 03:00,19,105.82,105.82,105.79,105.8,26567
20030901|2003-08-19 03:30,19,105.8,105.81,105.77,105.79,23870
20030901|2003-08-19 04:00,19,105.79,105.82,105.79,105.82,14012
20030901|2003-08-19 04:30,19,105.81,105.83,105.8,105.83,8704
20030901|2003-08-19 05:00,19,105.83,105.84,105.81,105.81,12146
20030901|2003-08-19 05:30,19,105.82,105.83,105.81,105.81,5270
20030901|2003-08-19 06:00,19,105.82,105.83,105.82,105.82,4019
20030901|2003-08-19 06:30,19,105.82,105.82,105.81,105.82,11082
20030901|2003-08-19 07:00,19,105.82,105.84,105.81,105.82,19255
20030901|2003-08-19 07:30,19,105.83,105.85,105.81,105.84,35862
20030901|2003-08-19 08:00,19,105.84,105.86,105.83,105.85,16624
20030901|2003-08-19 08:30,19,105.85,105.87,105.84,105.84,23262
20030901|2003-08-19 09:00,19,105.85,105.9,105.85,105.9,40930
20030901|2003-08-19 09:30,19,105.9,105.91,105.86,105.86,28588
20030901|2003-08-19 10:00,19,105.86,105.91,105.85,105.89,19892
20030901|2003-08-19 10:30,19,105.89,105.93,105.89,105.92,17424
20030901|2003-08-19 11:00,19,105.92,105.93,105.9,105.93,3388
20030901|2003-08-19 11:30,19,105.93,105.95,105.92,105.94,10708
20030901|2003-08-20 01:00,20,105.95,105.97,105.92,105.96,26073
20030901|2003-08-20 01:30,20,105.96,105.99,105.95,105.96,27362
20030901|2003-08-20 02:00,20,105.96,105.97,105.95,105.96,16445
20030901|2003-08-20 02:30,20,105.97,105.99,105.96,105.98,17800
20030901|2003-08-20 03:00,20,105.98,105.99,105.96,105.97,20007
20030901|2003-08-20 03:30,20,105.96,105.98,105.96,105.98,18391
20030901|2003-08-20 04:00,20,105.97,105.98,105.96,105.97,9274
20030901|2003-08-20 04:30,20,105.96,105.98,105.96,105.97,9547
20030901|2003-08-20 05:00,20,105.97,105.99,105.97,105.99,11775
20030901|2003-08-20 05:30,20,105.99,105.99,105.97,105.99,8282
20030901|2003-08-20 06:00,20,105.99,106,105.97,105.99,31501
20030901|2003-08-20 06:30,20,105.99,106.01,105.98,105.99,12673
20030901|2003-08-20 07:00,20,105.99,106,105.98,105.99,9969
20030901|2003-08-20 07:30,20,105.99,106,105.98,106,11012
20030901|2003-08-20 08:00,20,106,106.01,105.98,105.99,21356
20030901|2003-08-20 08:30,20,105.98,105.99,105.93,105.94,46700
20030901|2003-08-20 09:00,20,105.94,105.96,105.93,105.94,24209
20030901|2003-08-20 09:30,20,105.94,105.96,105.89,105.9,34196
20030901|2003-08-20 10:00,20,105.91,105.92,105.89,105.91,19373
20030901|2003-08-20 10:30,20,105.9,105.91,105.85,105.86,13863
20030901|2003-08-20 11:00,20,105.86,105.88,105.85,105.88,6395
20030901|2003-08-20 11:30,20,105.88,105.89,105.87,105.88,3330
20030901|2003-08-21 01:00,21,105.87,105.9,105.87,105.89,14069
20030901|2003-08-21 01:30,21,105.89,105.89,105.83,105.84,23591
20030901|2003-08-21 02:00,21,105.84,105.85,105.79,105.83,45241
20030901|2003-08-21 02:30,21,105.83,105.84,105.82,105.84,20935
20030901|2003-08-21 03:00,21,105.84,105.85,105.83,105.84,16324
20030901|2003-08-21 03:30,21,105.84,105.85,105.83,105.85,4109
20030901|2003-08-21 04:00,21,105.84,105.85,105.83,105.85,7941
20030901|2003-08-21 04:30,21,105.85,105.85,105.82,105.83,12830
20030901|2003-08-21 05:00,21,105.82,105.83,105.82,105.83,9825
20030901|2003-08-21 05:30,21,105.82,105.84,105.82,105.83,4757
20030901|2003-08-21 06:00,21,105.84,105.86,105.84,105.84,10202
20030901|2003-08-21 06:30,21,105.85,105.87,105.85,105.85,10147
20030901|2003-08-21 07:00,21,105.86,105.87,105.83,105.84,11942
20030901|2003-08-21 07:30,21,105.84,105.88,105.82,105.87,29767
20030901|2003-08-21 08:00,21,105.87,105.87,105.84,105.86,12719
20030901|2003-08-21 08:30,21,105.85,105.87,105.85,105.86,12392
20030901|2003-08-21 09:00,21,105.86,105.89,105.86,105.87,26050
20030901|2003-08-21 09:30,21,105.87,105.88,105.84,105.86,20282
20030901|2003-08-21 10:00,21,105.85,105.87,105.84,105.87,21108
20030901|2003-08-21 10:30,21,105.87,105.89,105.83,105.83,6681
20030901|2003-08-21 11:00,21,105.84,105.85,105.79,105.81,38438
20030901|2003-08-21 11:30,21,105.81,105.82,105.79,105.79,8976
20030901|2003-08-22 01:00,22,105.78,105.81,105.78,105.79,17618
20030901|2003-08-22 01:30,22,105.79,105.82,105.77,105.81,16532
20030901|2003-08-22 02:00,22,105.81,105.84,105.81,105.83,16052
20030901|2003-08-22 02:30,22,105.83,105.85,105.83,105.85,21586
20030901|2003-08-22 03:00,22,105.85,105.86,105.83,105.83,20630
20030901|2003-08-22 03:30,22,105.84,105.85,105.83,105.85,9258
20030901|2003-08-22 04:00,22,105.85,105.85,105.83,105.83,11626
20030901|2003-08-22 04:30,22,105.83,105.84,105.82,105.83,10317
20030901|2003-08-22 05:00,22,105.83,105.84,105.82,105.82,6094
20030901|2003-08-22 05:30,22,105.83,105.84,105.82,105.83,2948
20030901|2003-08-22 06:00,22,105.83,105.84,105.83,105.84,5902
20030901|2003-08-22 06:30,22,105.83,105.84,105.82,105.82,4807
20030901|2003-08-22 07:00,22,105.83,105.84,105.82,105.84,11250
20030901|2003-08-22 07:30,22,105.84,105.84,105.78,105.8,27642
20030901|2003-08-22 08:00,22,105.81,105.82,105.8,105.81,7805
20030901|2003-08-22 08:30,22,105.81,105.84,105.8,105.81,23748
20030901|2003-08-22 09:00,22,105.81,105.84,105.8,105.82,14274
20030901|2003-08-22 09:30,22,105.82,105.83,105.81,105.82,7408
20030901|2003-08-22 10:00,22,105.83,105.84,105.81,105.83,7267
20030901|2003-08-22 10:30,22,105.83,105.84,105.83,105.83,6077
20030901|2003-08-22 11:00,22,105.83,105.84,105.83,105.83,1647
20030901|2003-08-22 11:30,22,105.84,105.85,105.83,105.83,7293
20030901|2003-08-25 01:00,25,105.82,105.83,105.81,105.82,4859
20030901|2003-08-25 01:30,25,105.81,105.84,105.81,105.83,7159
20030901|2003-08-25 02:00,25,105.84,105.85,105.83,105.84,3554
20030901|2003-08-25 02:30,25,105.84,105.85,105.84,105.85,2130
20030901|2003-08-25 03:00,25,105.85,105.88,105.85,105.88,15252
20030901|2003-08-25 03:30,25,105.88,105.9,105.88,105.89,9406
20030901|2003-08-25 04:00,25,105.89,105.89,105.87,105.88,7724
20030901|2003-08-25 04:30,25,105.88,105.89,105.87,105.89,2916
20030901|2003-08-25 05:00,25,105.88,105.9,105.88,105.89,3902
20030901|2003-08-25 05:30,25,105.89,105.91,105.89,105.91,6607
20030901|2003-08-25 06:00,25,105.91,105.93,105.9,105.91,9020
20030901|2003-08-25 06:30,25,105.92,105.93,105.91,105.91,5741
20030901|2003-08-25 07:00,25,105.91,105.92,105.91,105.92,4638
20030901|2003-08-25 07:30,25,105.92,105.93,105.91,105.92,3809
20030901|2003-08-25 08:00,25,105.91,105.92,105.9,105.91,6801
20030901|2003-08-25 08:30,25,105.91,105.92,105.91,105.91,6924
20030901|2003-08-25 09:00,25,105.91,105.92,105.9,105.91,8150
20030901|2003-08-25 09:30,25,105.9,105.91,105.87,105.87,9158
20030901|2003-08-25 10:00,25,105.88,105.88,105.86,105.87,5326
20030901|2003-08-25 10:30,25,105.87,105.87,105.86,105.86,802
20030901|2003-08-25 11:00,25,105.86,105.87,105.85,105.86,1697
20030901|2003-08-25 11:30,25,105.86,105.86,105.85,105.85,734
20030901|2003-08-26 01:00,26,105.84,105.85,105.83,105.84,12699
20030901|2003-08-26 01:30,26,105.83,105.84,105.82,105.84,6243
20030901|2003-08-26 02:00,26,105.83,105.84,105.82,105.83,8413
20030901|2003-08-26 02:30,26,105.82,105.83,105.81,105.82,24100
20030901|2003-08-26 03:00,26,105.82,105.83,105.8,105.81,25079
20030901|2003-08-26 03:30,26,105.81,105.82,105.81,105.81,4733
20030901|2003-08-26 04:00,26,105.81,105.81,105.79,105.8,19487
20030901|2003-08-26 04:30,26,105.8,105.81,105.79,105.79,22968
20030901|2003-08-26 05:00,26,105.8,105.8,105.76,105.77,27309
20030901|2003-08-26 05:30,26,105.77,105.79,105.76,105.78,15671
20030901|2003-08-26 06:00,26,105.78,105.79,105.76,105.78,19303
20030901|2003-08-26 06:30,26,105.77,105.78,105.77,105.78,8877
20030901|2003-08-26 07:00,26,105.77,105.78,105.75,105.77,19560
20030901|2003-08-26 07:30,26,105.77,105.78,105.76,105.76,27768
20030901|2003-08-26 08:00,26,105.76,105.77,105.74,105.77,17509
20030901|2003-08-26 08:30,26,105.78,105.79,105.75,105.77,16371
20030901|2003-08-26 09:00,26,105.77,105.82,105.77,105.81,42372
20030901|2003-08-26 09:30,26,105.82,105.85,105.81,105.83,32112
20030901|2003-08-26 10:00,26,105.84,105.85,105.82,105.83,16761
20030901|2003-08-26 10:30,26,105.84,105.85,105.83,105.84,8084
20030901|2003-08-26 11:00,26,105.84,105.86,105.84,105.85,6025
20030901|2003-08-26 11:30,26,105.85,105.88,105.85,105.88,11496
20030901|2003-08-27 01:00,27,105.88,105.89,105.86,105.86,8978
20030901|2003-08-27 01:30,27,105.87,105.87,105.83,105.84,30588
20030901|2003-08-27 02:00,27,105.85,105.86,105.84,105.84,8716
20030901|2003-08-27 02:30,27,105.85,105.85,105.84,105.85,9885
20030901|2003-08-27 03:00,27,105.84,105.85,105.84,105.84,3249
20030901|2003-08-27 03:30,27,105.85,105.86,105.84,105.85,10710
20030901|2003-08-27 04:00,27,105.86,105.87,105.85,105.87,14663
20030901|2003-08-27 04:30,27,105.87,105.88,105.86,105.87,7668
20030901|2003-08-27 05:00,27,105.87,105.88,105.86,105.87,7663
20030901|2003-08-27 05:30,27,105.86,105.88,105.86,105.88,7590
20030901|2003-08-27 06:00,27,105.88,105.9,105.88,105.9,15758
20030901|2003-08-27 06:30,27,105.91,105.93,105.9,105.92,34492
20030901|2003-08-27 07:00,27,105.92,105.93,105.9,105.91,10390
20030901|2003-08-27 07:30,27,105.9,105.92,105.9,105.91,12529
20030901|2003-08-27 08:00,27,105.91,105.92,105.91,105.91,8948
20030901|2003-08-27 08:30,27,105.92,105.92,105.86,105.89,36249
20030901|2003-08-27 09:00,27,105.88,105.89,105.84,105.84,34197
20030901|2003-08-27 09:30,27,105.84,105.86,105.84,105.86,32105
20030901|2003-08-27 10:00,27,105.86,105.86,105.83,105.84,18247
20030901|2003-08-27 10:30,27,105.84,105.85,105.83,105.85,6742
20030901|2003-08-27 11:00,27,105.85,105.87,105.84,105.86,8527
20030901|2003-08-27 11:30,27,105.85,105.87,105.84,105.85,9300
20030901|2003-08-28 01:00,28,105.84,105.85,105.82,105.83,13055
20030901|2003-08-28 01:30,28,105.82,105.83,105.8,105.81,18942
20030901|2003-08-28 02:00,28,105.81,105.83,105.8,105.81,27679
20030901|2003-08-28 02:30,28,105.82,105.82,105.78,105.8,31673
20030901|2003-08-28 03:00,28,105.8,105.8,105.78,105.8,27072
20030901|2003-08-28 03:30,28,105.8,105.81,105.79,105.8,18734
20030901|2003-08-28 04:00,28,105.8,105.83,105.79,105.82,19905
20030901|2003-08-28 04:30,28,105.82,105.82,105.8,105.8,8942
20030901|2003-08-28 05:00,28,105.8,105.82,105.8,105.81,3783
20030901|2003-08-28 05:30,28,105.81,105.82,105.8,105.81,8283
20030901|2003-08-28 06:00,28,105.81,105.83,105.81,105.82,7569
20030901|2003-08-28 06:30,28,105.82,105.82,105.81,105.81,5502
20030901|2003-08-28 07:00,28,105.82,105.83,105.8,105.82,13781
20030901|2003-08-28 07:30,28,105.83,105.87,105.83,105.85,55145
20030901|2003-08-28 08:00,28,105.85,105.86,105.83,105.84,48456
20030901|2003-08-28 08:30,28,105.84,105.88,105.84,105.87,25343
20030901|2003-08-28 09:00,28,105.87,105.89,105.86,105.88,27123
20030901|2003-08-28 09:30,28,105.87,105.88,105.86,105.87,11839
20030901|2003-08-28 10:00,28,105.88,105.89,105.87,105.89,12875
20030901|2003-08-28 10:30,28,105.88,105.9,105.87,105.9,7117
20030901|2003-08-28 11:00,28,105.89,105.92,105.89,105.91,5737
20030901|2003-08-28 11:30,28,105.91,105.91,105.9,105.91,8377
20030901|2003-08-29 01:00,29,105.91,105.92,105.88,105.92,25207
20030901|2003-08-29 01:30,29,105.92,105.93,105.91,105.92,15953
20030901|2003-08-29 02:00,29,105.92,105.93,105.9,105.91,12345
20030901|2003-08-29 02:30,29,105.91,105.93,105.89,105.91,24030
20030901|2003-08-29 03:00,29,105.9,105.91,105.89,105.89,9401
20030901|2003-08-29 03:30,29,105.89,105.9,105.88,105.9,18667
20030901|2003-08-29 04:00,29,105.89,105.9,105.89,105.89,4878
20030901|2003-08-29 04:30,29,105.89,105.91,105.89,105.9,12603
20030901|2003-08-29 05:00,29,105.9,105.9,105.89,105.89,12479
20030901|2003-08-29 05:30,29,105.89,105.9,105.89,105.89,4205
20030901|2003-08-29 06:00,29,105.89,105.92,105.89,105.92,11300
20030901|2003-08-29 06:30,29,105.92,105.92,105.91,105.91,6291
20030901|2003-08-29 07:00,29,105.91,105.92,105.9,105.91,7164
20030901|2003-08-29 07:30,29,105.9,105.91,105.89,105.91,12204
20030901|2003-08-29 08:00,29,105.9,105.92,105.9,105.92,7694
20030901|2003-08-29 08:30,29,105.91,105.94,105.89,105.89,24088
20030901|2003-08-29 09:00,29,105.89,105.9,105.86,105.88,47983
20030901|2003-08-29 09:30,29,105.89,105.89,105.87,105.88,15269
20030901|2003-08-29 10:00,29,105.88,105.9,105.87,105.89,10160
20030901|2003-08-29 10:30,29,105.89,105.93,105.89,105.92,6820
20030901|2003-08-29 11:00,29,105.93,105.93,105.92,105.93,4603
20030901|2003-08-29 11:30,29,105.92,105.95,105.92,105.94,5070
20030901|2003-09-01 01:00,1,105.91,105.92,105.89,105.9,6818
20030901|2003-09-01 01:30,1,105.9,105.92,105.9,105.9,4241
20030901|2003-09-01 02:00,1,105.89,105.9,105.88,105.89,5039
20030901|2003-09-01 02:30,1,105.89,105.89,105.87,105.89,20234
20030901|2003-09-01 03:00,1,105.89,105.9,105.88,105.9,14628
20030901|2003-09-01 03:30,1,105.9,105.91,105.89,105.89,5844
20030901|2003-09-01 04:00,1,105.9,105.9,105.89,105.9,6535
20030901|2003-09-01 04:30,1,105.9,105.91,105.89,105.9,6616
20030901|2003-09-01 05:00,1,105.9,105.9,105.89,105.89,4370
20030901|2003-09-01 05:30,1,105.9,105.9,105.89,105.9,557
20030901|2003-09-01 06:00,1,105.89,105.9,105.89,105.89,186
20030901|2003-09-01 06:30,1,105.89,105.9,105.89,105.89,8915
20030901|2003-09-01 07:00,1,105.9,105.9,105.89,105.9,1218
20030901|2003-09-01 07:30,1,105.89,105.9,105.89,105.9,2099
20030901|2003-09-01 08:00,1,105.9,105.91,105.9,105.9,9433
20030901|2003-09-01 08:30,1,105.91,105.91,105.9,105.91,4772
20030901|2003-09-01 09:00,1,105.91,105.92,105.91,105.92,8795
20030901|2003-09-01 09:30,1,105.92,105.92,105.9,105.91,5558
20030901|2003-09-01 10:00,1,105.9,105.91,105.86,105.87,29148
20030901|2003-09-01 10:30,1,105.87,105.88,105.85,105.85,6757
20030901|2003-09-01 11:00,1,105.86,105.86,105.84,105.84,6155
20030901|2003-09-01 11:30,1,105.85,105.85,105.83,105.83,3088
20030901|2003-09-02 01:00,2,105.8,105.8,105.76,105.77,34046
20030901|2003-09-02 01:30,2,105.77,105.77,105.73,105.77,64361
20030901|2003-09-02 02:00,2,105.76,105.77,105.74,105.75,24685
20030901|2003-09-02 02:30,2,105.75,105.76,105.74,105.74,33987
20030901|2003-09-02 03:00,2,105.74,105.76,105.74,105.75,25805
20030901|2003-09-02 03:30,2,105.75,105.75,105.72,105.72,40898
20030901|2003-09-02 04:00,2,105.72,105.73,105.66,105.67,77974
20030901|2003-09-02 04:30,2,105.67,105.69,105.67,105.69,20060
20030901|2003-09-02 05:00,2,105.69,105.69,105.65,105.65,24390
20030901|2003-09-02 05:30,2,105.65,105.68,105.65,105.68,17167
20030901|2003-09-02 06:00,2,105.67,105.68,105.66,105.67,15442
20030901|2003-09-02 06:30,2,105.68,105.7,105.68,105.69,10438
20030901|2003-09-02 07:00,2,105.7,105.71,105.69,105.71,19934
20030901|2003-09-02 07:30,2,105.71,105.72,105.69,105.7,29127
20030901|2003-09-02 08:00,2,105.7,105.71,105.69,105.69,6246
20030901|2003-09-02 08:30,2,105.69,105.7,105.68,105.69,14404
20030901|2003-09-02 09:00,2,105.69,105.75,105.67,105.7,62643
20030901|2003-09-02 09:30,2,105.71,105.73,105.7,105.72,15180
20030901|2003-09-02 10:00,2,105.72,105.72,105.66,105.67,29246
20030901|2003-09-02 10:30,2,105.66,105.68,105.64,105.66,24516
20030901|2003-09-02 11:00,2,105.66,105.66,105.63,105.65,10166
20030901|2003-09-02 11:30,2,105.66,105.66,105.62,105.62,9898
20030901|2003-09-03 01:00,3,105.61,105.65,105.6,105.65,41316
20030901|2003-09-03 01:30,3,105.65,105.66,105.61,105.62,24420
20030901|2003-09-03 02:00,3,105.62,105.64,105.59,105.63,29069
20030901|2003-09-03 02:30,3,105.62,105.63,105.6,105.6,36109
20030901|2003-09-03 03:00,3,105.61,105.64,105.61,105.64,21795
20030901|2003-09-03 03:30,3,105.64,105.65,105.63,105.64,12682
20030901|2003-09-03 04:00,3,105.64,105.68,105.64,105.67,30521
20030901|2003-09-03 04:30,3,105.67,105.68,105.65,105.67,41911
20030901|2003-09-03 05:00,3,105.67,105.7,105.66,105.67,34663
20030901|2003-09-03 05:30,3,105.68,105.68,105.67,105.68,19269
20030901|2003-09-03 06:00,3,105.68,105.7,105.68,105.68,18265
20030901|2003-09-03 06:30,3,105.68,105.69,105.66,105.68,9561
20030901|2003-09-03 07:00,3,105.67,105.68,105.66,105.67,15434
20030901|2003-09-03 07:30,3,105.67,105.67,105.64,105.66,31711
20030901|2003-09-03 08:00,3,105.66,105.7,105.64,105.69,32788
20030901|2003-09-03 08:30,3,105.69,105.69,105.66,105.67,45229
20030901|2003-09-03 09:00,3,105.68,105.69,105.66,105.69,34840
20030901|2003-09-03 09:30,3,105.68,105.69,105.67,105.67,18244
20030901|2003-09-03 10:00,3,105.68,105.69,105.66,105.69,35058
20030901|2003-09-03 10:30,3,105.69,105.72,105.69,105.7,16528
20030901|2003-09-03 11:00,3,105.69,105.7,105.67,105.69,3075
20030901|2003-09-03 11:30,3,105.68,105.7,105.67,105.68,12522
20030901|2003-09-04 01:00,4,105.68,105.74,105.68,105.73,21835
20030901|2003-09-04 01:30,4,105.73,105.75,105.72,105.74,18404
20030901|2003-09-04 02:00,4,105.74,105.75,105.73,105.73,22694
20030901|2003-09-04 02:30,4,105.74,105.74,105.71,105.71,18381
20030901|2003-09-04 03:00,4,105.72,105.72,105.7,105.7,28596
20030901|2003-09-04 03:30,4,105.7,105.73,105.7,105.73,22381
20030901|2003-09-04 04:00,4,105.73,105.75,105.72,105.74,30723
20030901|2003-09-04 04:30,4,105.74,105.75,105.73,105.74,24057
20030901|2003-09-04 05:00,4,105.74,105.74,105.71,105.72,27009
20030901|2003-09-04 05:30,4,105.72,105.73,105.7,105.71,19447
20030901|2003-09-04 06:00,4,105.71,105.73,105.7,105.73,9563
20030901|2003-09-04 06:30,4,105.72,105.73,105.71,105.72,14487
20030901|2003-09-04 07:00,4,105.72,105.75,105.71,105.73,12390
20030901|2003-09-04 07:30,4,105.74,105.77,105.73,105.74,66607
20030901|2003-09-04 08:00,4,105.74,105.77,105.73,105.77,33809
20030901|2003-09-04 08:30,4,105.76,105.77,105.72,105.72,30029
20030901|2003-09-04 09:00,4,105.73,105.76,105.72,105.75,36645
20030901|2003-09-04 09:30,4,105.76,105.77,105.75,105.76,28297
20030901|2003-09-04 10:00,4,105.76,105.77,105.76,105.76,22387
20030901|2003-09-04 10:30,4,105.76,105.77,105.76,105.77,3102
20030901|2003-09-04 11:00,4,105.77,105.82,105.76,105.8,19511
20030901|2003-09-04 11:30,4,105.82,105.83,105.8,105.81,7691
20030901|2003-09-05 01:00,5,105.84,105.87,105.84,105.86,21291
20030901|2003-09-05 01:30,5,105.86,105.86,105.85,105.85,21221
20030901|2003-09-05 02:00,5,105.85,105.87,105.84,105.86,22609
20030901|2003-09-05 02:30,5,105.86,105.87,105.86,105.87,23418
20030901|2003-09-05 03:00,5,105.86,105.88,105.86,105.87,12759
20030901|2003-09-05 03:30,5,105.88,105.92,105.87,105.91,42817
20030901|2003-09-05 04:00,5,105.91,105.92,105.89,105.9,35255
20030901|2003-09-05 04:30,5,105.91,105.91,105.87,105.89,23076
20030901|2003-09-05 05:00,5,105.89,105.91,105.88,105.89,15752
20030901|2003-09-05 05:30,5,105.89,105.91,105.89,105.91,19665
20030901|2003-09-05 06:00,5,105.91,105.92,105.9,105.92,15757
20030901|2003-09-05 06:30,5,105.92,105.93,105.91,105.93,17952
20030901|2003-09-05 07:00,5,105.93,106,105.93,106,31500
20030901|2003-09-05 07:30,5,106,106.06,106,106.04,24054
20030901|2003-09-05 08:00,5,106.04,106.07,106.04,106.06,10763
20030901|2003-09-05 08:30,5,106.07,106.07,106.03,106.03,6885
20030901|2003-09-05 09:00,5,106.03,106.03,105.98,105.98,10001
20030901|2003-09-05 09:30,5,105.99,106.01,105.99,106.01,6317
20030901|2003-09-05 10:00,5,106.01,106.02,106,106.02,4717
20030901|2003-09-05 10:30,5,106.01,106.01,106,106,4546
20030901|2003-09-05 11:00,5,106.01,106.03,106,106.03,1879
20030901|2003-09-05 11:30,5,106.04,106.06,106.04,106.05,3044
20030901|2003-09-08 01:00,8,106.09,106.11,106.09,106.1,2458
20030901|2003-09-08 01:30,8,106.1,106.11,106.1,106.1,7399
20030901|2003-09-08 02:00,8,106.09,106.11,106.09,106.11,2546
20030901|2003-09-08 02:30,8,106.12,106.13,106.11,106.13,4578
20030901|2003-09-08 03:00,8,106.13,106.16,106.12,106.16,10998
20030901|2003-09-08 03:30,8,106.16,106.16,106.15,106.15,4095
20030901|2003-09-08 04:00,8,106.15,106.15,106.12,106.13,3553
20030901|2003-09-08 04:30,8,106.14,106.14,106.12,106.12,4281
20030901|2003-09-08 05:00,8,106.13,106.18,106.1,106.18,8482
20031201|2003-07-24 03:00,24,106.34,106.34,106.34,106.34,1
20031201|2003-07-24 10:30,24,104,104,104,104,0
20031201|2003-07-24 11:00,24,106.34,106.34,106.34,106.34,0
20031201|2003-07-30 10:30,30,106.1,106.1,106.1,106.1,1
20031201|2003-07-31 02:30,31,106.1,106.1,106.1,106.1,1
20031201|2003-07-31 03:00,31,106.34,106.34,106.34,106.34,1
20031201|2003-07-31 06:00,31,106.09,106.09,106.09,106.09,1
20031201|2003-07-31 08:30,31,105.97,105.97,105.97,105.97,1
20031201|2003-07-31 10:30,31,105.75,105.75,105.75,105.75,1
20031201|2003-07-31 11:00,31,105.74,105.74,105.74,105.74,1
20031201|2003-07-31 11:30,31,105.79,105.79,105.76,105.76,2
20031201|2003-08-01 02:00,1,105.65,105.65,105.62,105.62,2
20031201|2003-08-01 04:30,1,105.61,105.61,105.61,105.61,4
20031201|2003-08-01 05:30,1,105.43,105.43,105.43,105.43,2
20031201|2003-08-01 07:30,1,105.41,105.41,105.41,105.41,1
20031201|2003-08-01 08:00,1,105.4,105.4,105.4,105.4,1
20031201|2003-08-04 01:30,4,105.5,105.5,105.5,105.5,1
20031201|2003-08-04 02:00,4,105.55,105.55,105.55,105.55,1
20031201|2003-08-04 07:30,4,105.5,105.5,105.5,105.5,250
20031201|2003-08-04 09:00,4,105.5,105.5,105.5,105.5,300
20031201|2003-08-04 10:30,4,105.59,105.59,105.59,105.59,1
20031201|2003-08-04 11:00,4,105.6,105.6,105.6,105.6,1
20031201|2003-08-05 02:30,5,105.59,105.59,105.59,105.59,1
20031201|2003-08-05 04:30,5,105.56,105.56,105.56,105.56,250
20031201|2003-08-05 05:00,5,105.57,105.57,105.57,105.57,250
20031201|2003-08-05 06:00,5,105.57,105.57,105.57,105.57,150
20031201|2003-08-05 08:30,5,105.59,105.59,105.59,105.59,1
20031201|2003-08-05 09:00,5,105.56,105.56,105.56,105.56,350
20031201|2003-08-05 09:30,5,105.56,105.56,105.56,105.56,150
20031201|2003-08-06 09:00,6,105.6,105.6,105.6,105.6,1
20031201|2003-08-06 09:30,6,105.59,105.59,105.59,105.59,1
20031201|2003-08-06 11:00,6,105.62,105.62,105.62,105.62,50
20031201|2003-08-06 11:30,6,105.59,105.59,105.59,105.59,1
20031201|2003-08-07 01:00,7,105.65,105.65,105.65,105.65,50
20031201|2003-08-07 03:00,7,105.64,105.64,105.64,105.64,1
20031201|2003-08-07 04:00,7,105.66,105.66,105.66,105.66,1
20031201|2003-08-07 07:00,7,105.7,105.7,105.7,105.7,1
20031201|2003-08-08 01:30,8,105.78,105.78,105.78,105.78,1
20031201|2003-08-08 03:00,8,105.85,105.85,105.85,105.85,1
20031201|2003-08-08 05:30,8,105.84,105.84,105.83,105.83,401
20031201|2003-08-11 09:00,11,105.76,105.76,105.76,105.76,1
20031201|2003-08-11 11:00,11,105.73,105.73,105.73,105.73,3
20031201|2003-08-11 11:30,11,105.74,105.74,105.74,105.74,27
20031201|2003-08-12 09:00,12,105.72,105.73,105.72,105.73,700
20031201|2003-08-13 05:00,13,105.77,105.77,105.77,105.77,1
20031201|2003-08-13 05:30,13,105.76,105.76,105.76,105.76,1
20031201|2003-08-13 06:00,13,105.76,105.76,105.76,105.76,1
20031201|2003-08-13 07:00,13,105.76,105.76,105.76,105.76,500
20031201|2003-08-13 07:30,13,105.75,105.77,105.75,105.77,1750
20031201|2003-08-13 08:00,13,105.74,105.74,105.74,105.74,1
20031201|2003-08-13 09:00,13,105.74,105.75,105.73,105.75,4
20031201|2003-08-13 09:30,13,105.68,105.68,105.68,105.68,1
20031201|2003-08-14 01:00,14,105.64,105.64,105.64,105.64,1
20031201|2003-08-14 01:30,14,105.65,105.73,105.65,105.73,2
20031201|2003-08-14 02:00,14,105.55,105.55,105.55,105.55,1
20031201|2003-08-14 04:00,14,105.57,105.57,105.57,105.57,1
20031201|2003-08-14 07:00,14,105.48,105.48,105.48,105.48,100
20031201|2003-08-14 07:30,14,105.49,105.49,105.46,105.46,140
20031201|2003-08-15 03:00,15,105.57,105.57,105.57,105.57,1
20031201|2003-08-15 05:00,15,105.59,105.59,105.59,105.59,3
20031201|2003-08-18 03:00,18,105.53,105.53,105.53,105.53,1
20031201|2003-08-18 04:00,18,105.54,105.54,105.54,105.54,150
20031201|2003-08-18 08:30,18,105.58,105.58,105.58,105.58,1
20031201|2003-08-18 09:00,18,105.6,105.6,105.6,105.6,1
20031201|2003-08-18 09:30,18,105.58,105.58,105.58,105.58,1
20031201|2003-08-18 10:00,18,105.58,105.58,105.58,105.58,1
20031201|2003-08-19 01:00,19,105.57,105.57,105.57,105.57,1
20031201|2003-08-19 03:00,19,105.46,105.46,105.46,105.46,17
20031201|2003-08-19 04:00,19,105.46,105.46,105.46,105.46,120
20031201|2003-08-19 04:30,19,105.46,105.46,105.45,105.45,96
20031201|2003-08-19 09:30,19,105.55,105.55,105.55,105.55,200
20031201|2003-08-19 10:30,19,105.57,105.57,105.57,105.57,100
20031201|2003-08-20 01:30,20,105.61,105.61,105.61,105.61,197
20031201|2003-08-20 05:30,20,105.65,105.65,105.65,105.65,1385
20031201|2003-08-20 08:00,20,105.68,105.68,105.68,105.68,358
20031201|2003-08-20 08:30,20,105.65,105.65,105.63,105.63,1275
20031201|2003-08-20 09:30,20,105.6,105.6,105.6,105.6,250
20031201|2003-08-20 11:00,20,105.53,105.53,105.53,105.53,1
20031201|2003-08-21 01:00,21,105.56,105.56,105.56,105.56,1
20031201|2003-08-21 01:30,21,105.54,105.54,105.54,105.54,4
20031201|2003-08-21 04:00,21,105.49,105.5,105.49,105.5,615
20031201|2003-08-21 04:30,21,105.49,105.49,105.49,105.49,200
20031201|2003-08-21 06:00,21,105.49,105.49,105.49,105.49,200
20031201|2003-08-21 06:30,21,105.52,105.52,105.52,105.52,100
20031201|2003-08-21 09:00,21,105.54,105.54,105.54,105.54,760
20031201|2003-08-21 10:00,21,105.5,105.5,105.5,105.5,500
20031201|2003-08-21 11:00,21,105.46,105.46,105.46,105.46,1
20031201|2003-08-22 01:00,22,105.44,105.45,105.44,105.44,76
20031201|2003-08-22 02:00,22,105.45,105.45,105.45,105.45,50
20031201|2003-08-22 04:00,22,105.49,105.49,105.49,105.49,1008
20031201|2003-08-22 06:30,22,105.48,105.48,105.48,105.48,1354
20031201|2003-08-22 07:00,22,105.48,105.48,105.48,105.48,130
20031201|2003-08-22 07:30,22,105.49,105.49,105.49,105.49,79
20031201|2003-08-22 09:30,22,105.47,105.47,105.47,105.47,825
20031201|2003-08-22 10:00,22,105.47,105.48,105.47,105.48,1192
20031201|2003-08-22 10:30,22,105.47,105.47,105.47,105.47,42
20031201|2003-08-25 02:00,25,105.49,105.49,105.49,105.49,1
20031201|2003-08-25 05:30,25,105.56,105.56,105.56,105.56,1
20031201|2003-08-25 10:00,25,105.53,105.53,105.53,105.53,94
20031201|2003-08-26 01:00,26,105.49,105.49,105.49,105.49,1
20031201|2003-08-26 01:30,26,105.46,105.46,105.46,105.46,1
20031201|2003-08-26 02:30,26,105.46,105.46,105.45,105.45,51
20031201|2003-08-26 03:30,26,105.45,105.45,105.45,105.45,30
20031201|2003-08-26 04:30,26,105.45,105.45,105.45,105.45,340
20031201|2003-08-26 05:00,26,105.41,105.41,105.41,105.41,50
20031201|2003-08-26 05:30,26,105.41,105.41,105.41,105.41,1150
20031201|2003-08-26 06:30,26,105.41,105.41,105.4,105.4,150
20031201|2003-08-26 07:00,26,105.41,105.41,105.41,105.41,200
20031201|2003-08-26 08:00,26,105.38,105.38,105.38,105.38,209
20031201|2003-08-26 09:00,26,105.44,105.44,105.44,105.44,50
20031201|2003-08-26 09:30,26,105.46,105.46,105.46,105.46,20
20031201|2003-08-26 10:30,26,105.47,105.47,105.47,105.47,24
20031201|2003-08-26 11:30,26,105.5,105.51,105.5,105.51,169
20031201|2003-08-27 01:00,27,105.51,105.51,105.51,105.51,105
20031201|2003-08-27 02:00,27,105.49,105.49,105.49,105.49,1
20031201|2003-08-27 03:30,27,105.5,105.5,105.5,105.5,17
20031201|2003-08-27 04:00,27,105.5,105.5,105.5,105.5,600
20031201|2003-08-27 04:30,27,105.52,105.52,105.52,105.52,565
20031201|2003-08-27 05:00,27,105.5,105.5,105.5,105.5,136
20031201|2003-08-27 05:30,27,105.51,105.51,105.51,105.51,901
20031201|2003-08-27 07:00,27,105.56,105.56,105.56,105.56,225
20031201|2003-08-27 08:30,27,105.55,105.55,105.53,105.54,115
20031201|2003-08-27 09:00,27,105.51,105.51,105.49,105.49,200
20031201|2003-08-27 09:30,27,105.49,105.49,105.49,105.49,900
20031201|2003-08-27 10:00,27,105.5,105.5,105.48,105.48,7
20031201|2003-08-27 10:30,27,105.47,105.47,105.47,105.47,171
20031201|2003-08-27 11:00,27,105.48,105.48,105.48,105.48,250
20031201|2003-08-27 11:30,27,105.47,105.47,105.47,105.47,4
20031201|2003-08-28 01:00,28,105.46,105.46,105.46,105.46,1
20031201|2003-08-28 01:30,28,105.44,105.44,105.44,105.44,100
20031201|2003-08-28 02:00,28,105.44,105.44,105.43,105.43,65
20031201|2003-08-28 02:30,28,105.42,105.42,105.42,105.42,100
20031201|2003-08-28 03:30,28,105.41,105.42,105.41,105.42,1400
20031201|2003-08-28 04:00,28,105.42,105.42,105.42,105.42,1
20031201|2003-08-28 05:00,28,105.42,105.43,105.42,105.43,429
20031201|2003-08-28 05:30,28,105.43,105.43,105.43,105.43,2
20031201|2003-08-28 06:00,28,105.44,105.44,105.44,105.44,195
20031201|2003-08-28 07:00,28,105.43,105.43,105.43,105.43,10
20031201|2003-08-28 07:30,28,105.46,105.48,105.46,105.48,104
20031201|2003-08-28 08:30,28,105.48,105.51,105.47,105.51,107
20031201|2003-08-28 09:00,28,105.5,105.5,105.48,105.49,273
20031201|2003-08-28 09:30,28,105.5,105.5,105.49,105.49,403
20031201|2003-08-28 10:00,28,105.5,105.52,105.49,105.52,329
20031201|2003-08-28 10:30,28,105.51,105.51,105.5,105.51,69
20031201|2003-08-28 11:00,28,105.52,105.55,105.52,105.55,105
20031201|2003-08-28 11:30,28,105.53,105.53,105.53,105.53,200
20031201|2003-08-29 01:00,29,105.55,105.55,105.55,105.55,1
20031201|2003-08-29 02:00,29,105.55,105.55,105.54,105.54,1266
20031201|2003-08-29 02:30,29,105.54,105.54,105.53,105.53,870
20031201|2003-08-29 03:00,29,105.53,105.53,105.53,105.53,185
20031201|2003-08-29 03:30,29,105.51,105.52,105.51,105.52,551
20031201|2003-08-29 04:30,29,105.52,105.53,105.52,105.52,590
20031201|2003-08-29 05:00,29,105.52,105.52,105.52,105.52,7674
20031201|2003-08-29 05:30,29,105.53,105.53,105.53,105.53,4
20031201|2003-08-29 06:00,29,105.53,105.53,105.53,105.53,1196
20031201|2003-08-29 07:00,29,105.53,105.54,105.53,105.54,126
20031201|2003-08-29 07:30,29,105.53,105.54,105.53,105.53,1813
20031201|2003-08-29 08:00,29,105.55,105.55,105.55,105.55,360
20031201|2003-08-29 08:30,29,105.56,105.56,105.56,105.56,95
20031201|2003-08-29 09:00,29,105.51,105.52,105.51,105.51,735
20031201|2003-08-29 09:30,29,105.51,105.52,105.51,105.51,308
20031201|2003-08-29 10:00,29,105.51,105.53,105.51,105.53,924
20031201|2003-08-29 10:30,29,105.52,105.55,105.52,105.55,38
20031201|2003-08-29 11:00,29,105.56,105.56,105.56,105.56,130
20031201|2003-08-29 11:30,29,105.59,105.59,105.59,105.59,61
20031201|2003-09-01 01:00,1,105.54,105.55,105.53,105.53,26
20031201|2003-09-01 01:30,1,105.53,105.53,105.53,105.53,6
20031201|2003-09-01 02:30,1,105.51,105.52,105.51,105.52,2705
20031201|2003-09-01 03:00,1,105.52,105.52,105.51,105.51,410
20031201|2003-09-01 03:30,1,105.52,105.52,105.51,105.51,1003
20031201|2003-09-01 04:00,1,105.52,105.52,105.5,105.5,43
20031201|2003-09-01 04:30,1,105.51,105.51,105.51,105.51,560
20031201|2003-09-01 05:00,1,105.51,105.52,105.51,105.51,2612
20031201|2003-09-01 05:30,1,105.51,105.52,105.51,105.52,4
20031201|2003-09-01 06:00,1,105.5,105.51,105.5,105.51,465
20031201|2003-09-01 06:30,1,105.51,105.52,105.51,105.51,217
20031201|2003-09-01 07:00,1,105.51,105.51,105.51,105.51,115
20031201|2003-09-01 07:30,1,105.51,105.52,105.51,105.51,110
20031201|2003-09-01 08:30,1,105.51,105.52,105.51,105.52,712
20031201|2003-09-01 09:00,1,105.52,105.53,105.52,105.53,407
20031201|2003-09-01 09:30,1,105.52,105.53,105.51,105.51,2100
20031201|2003-09-01 10:00,1,105.51,105.51,105.49,105.49,6850
20031201|2003-09-01 10:30,1,105.48,105.48,105.47,105.47,529
20031201|2003-09-01 11:00,1,105.46,105.48,105.46,105.46,1032
20031201|2003-09-01 11:30,1,105.47,105.47,105.44,105.44,2988
20031201|2003-09-02 01:00,2,105.38,105.4,105.37,105.37,8394
20031201|2003-09-02 01:30,2,105.36,105.37,105.34,105.35,23476
20031201|2003-09-02 02:00,2,105.35,105.35,105.33,105.33,3667
20031201|2003-09-02 02:30,2,105.33,105.34,105.33,105.34,7219
20031201|2003-09-02 03:00,2,105.33,105.34,105.32,105.33,4469
20031201|2003-09-02 03:30,2,105.34,105.35,105.32,105.32,10473
20031201|2003-09-02 04:00,2,105.31,105.31,105.25,105.26,13644
20031201|2003-09-02 04:30,2,105.26,105.28,105.26,105.28,2537
20031201|2003-09-02 05:00,2,105.28,105.28,105.24,105.25,2378
20031201|2003-09-02 05:30,2,105.24,105.26,105.24,105.26,3431
20031201|2003-09-02 06:00,2,105.25,105.27,105.25,105.26,4512
20031201|2003-09-02 06:30,2,105.27,105.28,105.27,105.27,2498
20031201|2003-09-02 07:00,2,105.28,105.3,105.28,105.3,942
20031201|2003-09-02 07:30,2,105.3,105.3,105.29,105.29,12324
20031201|2003-09-02 08:00,2,105.29,105.31,105.29,105.29,2342
20031201|2003-09-02 08:30,2,105.28,105.29,105.27,105.29,1460
20031201|2003-09-02 09:00,2,105.27,105.34,105.27,105.29,2769
20031201|2003-09-02 09:30,2,105.3,105.32,105.3,105.32,440
20031201|2003-09-02 10:00,2,105.31,105.31,105.26,105.26,2332
20031201|2003-09-02 10:30,2,105.26,105.26,105.22,105.24,6191
20031201|2003-09-02 11:00,2,105.25,105.26,105.23,105.26,1190
20031201|2003-09-02 11:30,2,105.26,105.26,105.21,105.21,956
20031201|2003-09-03 01:00,3,105.17,105.25,105.17,105.24,16391
20031201|2003-09-03 01:30,3,105.24,105.25,105.21,105.21,7583
20031201|2003-09-03 02:00,3,105.21,105.22,105.19,105.21,4959
20031201|2003-09-03 02:30,3,105.21,105.21,105.19,105.19,14827
20031201|2003-09-03 03:00,3,105.19,105.21,105.19,105.21,12320
20031201|2003-09-03 03:30,3,105.21,105.22,105.2,105.21,6327
20031201|2003-09-03 04:00,3,105.22,105.25,105.21,105.24,7072
20031201|2003-09-03 04:30,3,105.24,105.25,105.22,105.24,17813
20031201|2003-09-03 05:00,3,105.24,105.27,105.24,105.25,6227
20031201|2003-09-03 05:30,3,105.25,105.25,105.24,105.25,1417
20031201|2003-09-03 06:00,3,105.25,105.26,105.25,105.25,2812
20031201|2003-09-03 06:30,3,105.25,105.25,105.24,105.25,1077
20031201|2003-09-03 07:00,3,105.25,105.25,105.23,105.24,2459
20031201|2003-09-03 07:30,3,105.23,105.24,105.22,105.24,4253
20031201|2003-09-03 08:00,3,105.23,105.26,105.22,105.26,9716
20031201|2003-09-03 08:30,3,105.26,105.26,105.22,105.23,6945
20031201|2003-09-03 09:00,3,105.23,105.24,105.22,105.24,7839
20031201|2003-09-03 09:30,3,105.24,105.25,105.23,105.24,4214
20031201|2003-09-03 10:00,3,105.23,105.24,105.22,105.24,18067
20031201|2003-09-03 10:30,3,105.24,105.27,105.24,105.25,3311
20031201|2003-09-03 11:00,3,105.25,105.25,105.22,105.23,1024
20031201|2003-09-03 11:30,3,105.24,105.25,105.23,105.23,2005
20031201|2003-09-04 01:00,4,105.23,105.29,105.23,105.28,12407
20031201|2003-09-04 01:30,4,105.28,105.29,105.27,105.28,10060
20031201|2003-09-04 02:00,4,105.28,105.3,105.28,105.28,9856
20031201|2003-09-04 02:30,4,105.28,105.29,105.26,105.26,6560
20031201|2003-09-04 03:00,4,105.26,105.27,105.25,105.25,10142
20031201|2003-09-04 03:30,4,105.26,105.27,105.25,105.27,7097
20031201|2003-09-04 04:00,4,105.28,105.28,105.27,105.28,5472
20031201|2003-09-04 04:30,4,105.29,105.29,105.28,105.28,9905
20031201|2003-09-04 05:00,4,105.27,105.28,105.26,105.27,21938
20031201|2003-09-04 05:30,4,105.26,105.26,105.25,105.26,10747
20031201|2003-09-04 06:00,4,105.25,105.27,105.25,105.26,2475
20031201|2003-09-04 06:30,4,105.26,105.28,105.26,105.26,6493
20031201|2003-09-04 07:00,4,105.26,105.29,105.26,105.29,7460
20031201|2003-09-04 07:30,4,105.29,105.32,105.27,105.3,25440
20031201|2003-09-04 08:00,4,105.3,105.32,105.29,105.32,21232
20031201|2003-09-04 08:30,4,105.32,105.32,105.27,105.27,8643
20031201|2003-09-04 09:00,4,105.27,105.31,105.27,105.31,7664
20031201|2003-09-04 09:30,4,105.31,105.32,105.3,105.32,18842
20031201|2003-09-04 10:00,4,105.31,105.32,105.31,105.32,9707
20031201|2003-09-04 10:30,4,105.32,105.33,105.31,105.32,2872
20031201|2003-09-04 11:00,4,105.32,105.36,105.32,105.36,7732
20031201|2003-09-04 11:30,4,105.36,105.37,105.35,105.35,4201
20031201|2003-09-05 01:00,5,105.38,105.41,105.37,105.4,17448
20031201|2003-09-05 01:30,5,105.4,105.4,105.39,105.39,10726
20031201|2003-09-05 02:00,5,105.39,105.4,105.38,105.39,20307
20031201|2003-09-05 02:30,5,105.39,105.41,105.39,105.41,18561
20031201|2003-09-05 03:00,5,105.4,105.42,105.39,105.41,12502
20031201|2003-09-05 03:30,5,105.41,105.46,105.4,105.44,31108
20031201|2003-09-05 04:00,5,105.45,105.45,105.43,105.44,24095
20031201|2003-09-05 04:30,5,105.44,105.44,105.41,105.42,16160
20031201|2003-09-05 05:00,5,105.43,105.44,105.42,105.42,12716
20031201|2003-09-05 05:30,5,105.43,105.43,105.41,105.42,18158
20031201|2003-09-05 06:00,5,105.43,105.43,105.42,105.43,13022
20031201|2003-09-05 06:30,5,105.43,105.43,105.41,105.41,25451
20031201|2003-09-05 07:00,5,105.41,105.48,105.41,105.48,35273
20031201|2003-09-05 07:30,5,105.49,105.56,105.48,105.55,99255
20031201|2003-09-05 08:00,5,105.55,105.58,105.54,105.56,59765
20031201|2003-09-05 08:30,5,105.56,105.57,105.53,105.54,31161
20031201|2003-09-05 09:00,5,105.53,105.55,105.51,105.53,29732
20031201|2003-09-05 09:30,5,105.52,105.53,105.51,105.52,15427
20031201|2003-09-05 10:00,5,105.53,105.53,105.51,105.52,11389
20031201|2003-09-05 10:30,5,105.52,105.52,105.51,105.52,11768
20031201|2003-09-05 11:00,5,105.52,105.54,105.52,105.54,8334
20031201|2003-09-05 11:30,5,105.54,105.58,105.54,105.57,11765
20031201|2003-09-08 01:00,8,105.61,105.63,105.6,105.6,17253
20031201|2003-09-08 01:30,8,105.6,105.62,105.59,105.61,27580
20031201|2003-09-08 02:00,8,105.61,105.61,105.59,105.61,18894
20031201|2003-09-08 02:30,8,105.61,105.63,105.61,105.63,13979
20031201|2003-09-08 03:00,8,105.62,105.65,105.62,105.63,36371
20031201|2003-09-08 03:30,8,105.63,105.65,105.63,105.64,22983
20031201|2003-09-08 04:00,8,105.64,105.64,105.61,105.62,17397
20031201|2003-09-08 04:30,8,105.62,105.63,105.61,105.61,14927
20031201|2003-09-08 05:00,8,105.61,105.63,105.6,105.62,29727
20031201|2003-09-08 05:30,8,105.62,105.64,105.62,105.63,13041
20031201|2003-09-08 06:00,8,105.64,105.64,105.62,105.63,22093
20031201|2003-09-08 06:30,8,105.63,105.65,105.63,105.63,8270
20031201|2003-09-08 07:00,8,105.64,105.65,105.63,105.63,10006
20031201|2003-09-08 07:30,8,105.63,105.64,105.62,105.63,16282
20031201|2003-09-08 08:00,8,105.63,105.64,105.62,105.63,15933
20031201|2003-09-08 08:30,8,105.62,105.65,105.62,105.64,21644
20031201|2003-09-08 09:00,8,105.63,105.67,105.63,105.65,31950
20031201|2003-09-08 09:30,8,105.64,105.66,105.64,105.65,18100
20031201|2003-09-08 10:00,8,105.65,105.68,105.64,105.67,18526
20031201|2003-09-08 10:30,8,105.66,105.71,105.66,105.7,25182
20031201|2003-09-08 11:00,8,105.7,105.71,105.68,105.68,10116
20031201|2003-09-08 11:30,8,105.68,105.69,105.66,105.67,8131
20031201|2003-09-09 01:00,9,105.58,105.6,105.57,105.59,24674
20031201|2003-09-09 01:30,9,105.59,105.62,105.59,105.59,23484
20031201|2003-09-09 02:00,9,105.6,105.6,105.57,105.59,26480
20031201|2003-09-09 02:30,9,105.59,105.62,105.59,105.6,27897
20031201|2003-09-09 03:00,9,105.6,105.61,105.59,105.6,22770
20031201|2003-09-09 03:30,9,105.6,105.62,105.6,105.61,19762
20031201|2003-09-09 04:00,9,105.61,105.63,105.61,105.62,16498
20031201|2003-09-09 04:30,9,105.62,105.64,105.61,105.63,22774
20031201|2003-09-09 05:00,9,105.63,105.64,105.62,105.63,10978
20031201|2003-09-09 05:30,9,105.63,105.64,105.63,105.63,1235
20031201|2003-09-09 06:00,9,105.63,105.63,105.62,105.63,8439
20031201|2003-09-09 06:30,9,105.62,105.65,105.62,105.63,13028
20031201|2003-09-09 07:00,9,105.63,105.66,105.62,105.65,16480
20031201|2003-09-09 07:30,9,105.66,105.68,105.65,105.67,21413
20031201|2003-09-09 08:00,9,105.67,105.67,105.65,105.66,19219
20031201|2003-09-09 08:30,9,105.66,105.68,105.64,105.67,23933
20031201|2003-09-09 09:00,9,105.67,105.68,105.65,105.67,28307
20031201|2003-09-09 09:30,9,105.67,105.67,105.63,105.63,11583
20031201|2003-09-09 10:00,9,105.63,105.64,105.59,105.6,34846
20031201|2003-09-09 10:30,9,105.59,105.61,105.59,105.6,13877
20031201|2003-09-09 11:00,9,105.6,105.64,105.59,105.63,14525
20031201|2003-09-09 11:30,9,105.64,105.65,105.63,105.63,6727
20031201|2003-09-10 01:00,10,105.69,105.69,105.67,105.68,16759
20031201|2003-09-10 01:30,10,105.67,105.68,105.66,105.66,10405
20031201|2003-09-10 02:00,10,105.67,105.68,105.65,105.66,20844
20031201|2003-09-10 02:30,10,105.66,105.67,105.65,105.66,23571
20031201|2003-09-10 03:00,10,105.66,105.68,105.66,105.67,16796
20031201|2003-09-10 03:30,10,105.67,105.68,105.65,105.67,25752
20031201|2003-09-10 04:00,10,105.67,105.68,105.65,105.67,35394
20031201|2003-09-10 04:30,10,105.67,105.68,105.66,105.66,26517
20031201|2003-09-10 05:00,10,105.65,105.67,105.65,105.66,11546
20031201|2003-09-10 05:30,10,105.65,105.67,105.65,105.65,8976
20031201|2003-09-10 06:00,10,105.66,105.67,105.65,105.66,7856
20031201|2003-09-10 06:30,10,105.66,105.67,105.66,105.66,5040
20031201|2003-09-10 07:00,10,105.67,105.67,105.65,105.67,13525
20031201|2003-09-10 07:30,10,105.68,105.68,105.66,105.67,16262
20031201|2003-09-10 08:00,10,105.67,105.68,105.65,105.66,27883
20031201|2003-09-10 08:30,10,105.66,105.67,105.65,105.66,33124
20031201|2003-09-10 09:00,10,105.67,105.69,105.67,105.68,29504
20031201|2003-09-10 09:30,10,105.68,105.71,105.66,105.7,43822
20031201|2003-09-10 10:00,10,105.7,105.72,105.69,105.72,25601
20031201|2003-09-10 10:30,10,105.71,105.74,105.71,105.72,23624
20031201|2003-09-10 11:00,10,105.73,105.73,105.71,105.73,9577
20031201|2003-09-10 11:30,10,105.72,105.73,105.71,105.73,4828
20031201|2003-09-11 01:00,11,105.75,105.78,105.75,105.75,31061
20031201|2003-09-11 01:30,11,105.76,105.77,105.75,105.75,15510
20031201|2003-09-11 02:00,11,105.75,105.76,105.75,105.75,9453
20031201|2003-09-11 02:30,11,105.76,105.77,105.74,105.76,21248
20031201|2003-09-11 03:00,11,105.76,105.77,105.74,105.74,14518
20031201|2003-09-11 03:30,11,105.74,105.75,105.72,105.74,16961
20031201|2003-09-11 04:00,11,105.74,105.74,105.71,105.73,25642
20031201|2003-09-11 04:30,11,105.73,105.74,105.72,105.73,18661
20031201|2003-09-11 05:00,11,105.72,105.73,105.7,105.71,24699
20031201|2003-09-11 05:30,11,105.71,105.71,105.67,105.7,38854
20031201|2003-09-11 06:00,11,105.69,105.71,105.69,105.71,7813
20031201|2003-09-11 06:30,11,105.7,105.71,105.69,105.7,7289
20031201|2003-09-11 07:00,11,105.7,105.73,105.69,105.73,14945
20031201|2003-09-11 07:30,11,105.73,105.74,105.66,105.67,58853
20031201|2003-09-11 08:00,11,105.67,105.67,105.63,105.65,57956
20031201|2003-09-11 08:30,11,105.66,105.66,105.62,105.65,35629
20031201|2003-09-11 09:00,11,105.65,105.65,105.6,105.61,45002
20031201|2003-09-11 09:30,11,105.6,105.62,105.58,105.62,28117
20031201|2003-09-11 10:00,11,105.61,105.63,105.6,105.63,20567
20031201|2003-09-11 10:30,11,105.63,105.64,105.61,105.63,7190
20031201|2003-09-11 11:00,11,105.62,105.63,105.61,105.62,4586
20031201|2003-09-11 11:30,11,105.63,105.63,105.61,105.61,2176
20031201|2003-09-12 01:00,12,105.63,105.63,105.6,105.61,9037
20031201|2003-09-12 01:30,12,105.6,105.63,105.6,105.62,12266
20031201|2003-09-12 02:00,12,105.62,105.64,105.61,105.64,8784
20031201|2003-09-12 02:30,12,105.64,105.65,105.62,105.65,19463
20031201|2003-09-12 03:00,12,105.65,105.66,105.64,105.65,9496
20031201|2003-09-12 03:30,12,105.64,105.66,105.64,105.66,15697
20031201|2003-09-12 04:00,12,105.66,105.66,105.65,105.66,3661
20031201|2003-09-12 04:30,12,105.65,105.66,105.64,105.65,9784
20031201|2003-09-12 05:00,12,105.64,105.66,105.64,105.65,9743
20031201|2003-09-12 05:30,12,105.65,105.66,105.64,105.65,7799
20031201|2003-09-12 06:00,12,105.66,105.66,105.64,105.66,1501
20031201|2003-09-12 06:30,12,105.65,105.66,105.65,105.65,5849
20031201|2003-09-12 07:00,12,105.66,105.69,105.65,105.68,20916
20031201|2003-09-12 07:30,12,105.69,105.77,105.68,105.75,123100
20031201|2003-09-12 08:00,12,105.75,105.79,105.74,105.79,53158
20031201|2003-09-12 08:30,12,105.79,105.91,105.76,105.89,69705
20031201|2003-09-12 09:00,12,105.9,105.9,105.83,105.86,47075
20031201|2003-09-12 09:30,12,105.85,105.86,105.83,105.84,24636
20031201|2003-09-12 10:00,12,105.85,105.86,105.84,105.86,13547
20031201|2003-09-12 10:30,12,105.86,105.89,105.85,105.88,11958
20031201|2003-09-12 11:00,12,105.88,105.9,105.88,105.89,5565
20031201|2003-09-12 11:30,12,105.89,105.89,105.87,105.88,5086
20031201|2003-09-15 01:00,15,105.87,105.87,105.83,105.83,11668
20031201|2003-09-15 01:30,15,105.84,105.84,105.82,105.83,10434
20031201|2003-09-15 02:00,15,105.84,105.85,105.83,105.85,10750
20031201|2003-09-15 02:30,15,105.85,105.86,105.84,105.84,16067
20031201|2003-09-15 03:00,15,105.84,105.85,105.81,105.82,18035
20031201|2003-09-15 03:30,15,105.82,105.83,105.81,105.82,19891
20031201|2003-09-15 04:00,15,105.82,105.83,105.81,105.83,15197
20031201|2003-09-15 04:30,15,105.83,105.83,105.81,105.82,7272
20031201|2003-09-15 05:00,15,105.81,105.83,105.8,105.83,14770
20031201|2003-09-15 05:30,15,105.82,105.83,105.81,105.82,3923
20031201|2003-09-15 06:00,15,105.82,105.82,105.81,105.82,1304
20031201|2003-09-15 06:30,15,105.81,105.82,105.8,105.82,4598
20031201|2003-09-15 07:00,15,105.82,105.83,105.8,105.81,13758
20031201|2003-09-15 07:30,15,105.82,105.83,105.8,105.81,20159
20031201|2003-09-15 08:00,15,105.81,105.84,105.8,105.83,33306
20031201|2003-09-15 08:30,15,105.83,105.84,105.82,105.82,20603
20031201|2003-09-15 09:00,15,105.83,105.83,105.8,105.82,16967
20031201|2003-09-15 09:30,15,105.82,105.84,105.82,105.84,5785
20031201|2003-09-15 10:00,15,105.83,105.86,105.83,105.84,17665
20031201|2003-09-15 10:30,15,105.84,105.86,105.83,105.85,16039
20031201|2003-09-15 11:00,15,105.85,105.86,105.84,105.85,6121
20031201|2003-09-15 11:30,15,105.85,105.85,105.83,105.84,3102
20031201|2003-09-16 01:00,16,105.85,105.86,105.83,105.84,7901
20031201|2003-09-16 01:30,16,105.83,105.84,105.82,105.83,12702
20031201|2003-09-16 02:00,16,105.82,105.84,105.81,105.84,13128
20031201|2003-09-16 02:30,16,105.84,105.84,105.83,105.84,8483
20031201|2003-09-16 03:00,16,105.84,105.84,105.83,105.83,5429
20031201|2003-09-16 03:30,16,105.84,105.85,105.82,105.83,24752
20031201|2003-09-16 04:00,16,105.83,105.84,105.82,105.82,14928
20031201|2003-09-16 04:30,16,105.82,105.83,105.81,105.83,19079
20031201|2003-09-16 05:00,16,105.83,105.83,105.81,105.82,14419
20031201|2003-09-16 05:30,16,105.82,105.83,105.81,105.82,3749
20031201|2003-09-16 06:00,16,105.82,105.83,105.81,105.82,4589
20031201|2003-09-16 06:30,16,105.82,105.82,105.8,105.81,12684
20031201|2003-09-16 07:00,16,105.81,105.82,105.8,105.82,13196
20031201|2003-09-16 07:30,16,105.82,105.85,105.82,105.85,27459
20031201|2003-09-16 08:00,16,105.85,105.85,105.83,105.83,19122
20031201|2003-09-16 08:30,16,105.84,105.84,105.82,105.83,11009
20031201|2003-09-16 09:00,16,105.83,105.85,105.82,105.83,15982
20031201|2003-09-16 09:30,16,105.82,105.83,105.8,105.8,26516
20031201|2003-09-16 10:00,16,105.81,105.82,105.8,105.8,17630
20031201|2003-09-16 10:30,16,105.81,105.82,105.8,105.81,17945
20031201|2003-09-16 11:00,16,105.81,105.82,105.8,105.81,3838
20031201|2003-09-16 11:30,16,105.82,105.83,105.81,105.82,1989
20031201|2003-09-17 01:00,17,105.83,105.83,105.81,105.82,18886
20031201|2003-09-17 01:30,17,105.82,105.83,105.81,105.82,30741
20031201|2003-09-17 02:00,17,105.83,105.85,105.82,105.84,30150
20031201|2003-09-17 02:30,17,105.84,105.86,105.84,105.86,15101
20031201|2003-09-17 03:00,17,105.86,105.87,105.86,105.86,17796
20031201|2003-09-17 03:30,17,105.86,105.86,105.83,105.84,47836
20031201|2003-09-17 04:00,17,105.85,105.86,105.83,105.86,21388
20031201|2003-09-17 04:30,17,105.85,105.86,105.84,105.86,22294
20031201|2003-09-17 05:00,17,105.85,105.87,105.85,105.86,21462
20031201|2003-09-17 05:30,17,105.86,105.87,105.84,105.84,7309
20031201|2003-09-17 06:00,17,105.84,105.88,105.84,105.87,27882
20031201|2003-09-17 06:30,17,105.87,105.88,105.86,105.87,15384
20031201|2003-09-17 07:00,17,105.87,105.91,105.87,105.9,28339
20031201|2003-09-17 07:30,17,105.9,105.9,105.86,105.88,34739
20031201|2003-09-17 08:00,17,105.88,105.89,105.87,105.88,14551
20031201|2003-09-17 08:30,17,105.89,105.89,105.84,105.86,55570
20031201|2003-09-17 09:00,17,105.86,105.88,105.85,105.86,23823
20031201|2003-09-17 09:30,17,105.85,105.9,105.85,105.88,17165
20031201|2003-09-17 10:00,17,105.89,105.9,105.87,105.88,16997
20031201|2003-09-17 10:30,17,105.89,105.89,105.87,105.89,8761
20031201|2003-09-17 11:00,17,105.89,105.9,105.89,105.9,6599
20031201|2003-09-17 11:30,17,105.89,105.94,105.88,105.91,21882
20031201|2003-09-18 01:00,18,105.92,105.95,105.92,105.95,30373
20031201|2003-09-18 01:30,18,105.94,105.95,105.92,105.93,16364
20031201|2003-09-18 02:00,18,105.92,105.93,105.9,105.91,37387
20031201|2003-09-18 02:30,18,105.91,105.93,105.91,105.93,12891
20031201|2003-09-18 03:00,18,105.92,105.93,105.91,105.91,9978
20031201|2003-09-18 03:30,18,105.92,105.93,105.91,105.93,19336
20031201|2003-09-18 04:00,18,105.92,105.94,105.92,105.92,30000
20031201|2003-09-18 04:30,18,105.93,105.93,105.92,105.93,7111
20031201|2003-09-18 05:00,18,105.94,105.94,105.92,105.93,12577
20031201|2003-09-18 05:30,18,105.93,105.94,105.92,105.94,6043
20031201|2003-09-18 06:00,18,105.94,105.95,105.93,105.94,14597
20031201|2003-09-18 06:30,18,105.94,105.97,105.94,105.96,17296
20031201|2003-09-18 07:00,18,105.96,105.97,105.92,105.94,22919
20031201|2003-09-18 07:30,18,105.94,105.96,105.92,105.92,39394
20031201|2003-09-18 08:00,18,105.93,105.93,105.9,105.92,47776
20031201|2003-09-18 08:30,18,105.92,105.95,105.91,105.92,26588
20031201|2003-09-18 09:00,18,105.92,105.93,105.91,105.92,33738
20031201|2003-09-18 09:30,18,105.92,105.93,105.89,105.9,26026
20031201|2003-09-18 10:00,18,105.89,105.92,105.86,105.86,41066
20031201|2003-09-18 10:30,18,105.87,105.91,105.85,105.89,13424
20031201|2003-09-18 11:00,18,105.89,105.9,105.85,105.88,22461
20031201|2003-09-18 11:30,18,105.87,105.89,105.86,105.88,8314
20031201|2003-09-19 01:00,19,105.92,105.92,105.89,105.91,19403
20031201|2003-09-19 01:30,19,105.92,105.92,105.9,105.9,8277
20031201|2003-09-19 02:00,19,105.91,105.92,105.91,105.91,11714
20031201|2003-09-19 02:30,19,105.91,105.93,105.91,105.92,5377
20031201|2003-09-19 03:00,19,105.93,105.94,105.92,105.94,11391
20031201|2003-09-19 03:30,19,105.93,105.95,105.93,105.93,12863
20031201|2003-09-19 04:00,19,105.94,105.95,105.93,105.95,7720
20031201|2003-09-19 04:30,19,105.94,105.94,105.93,105.93,10060
20031201|2003-09-19 05:00,19,105.94,105.95,105.93,105.94,10627
20031201|2003-09-19 05:30,19,105.93,105.95,105.93,105.95,16112
20031201|2003-09-19 06:00,19,105.95,105.95,105.93,105.94,10997
20031201|2003-09-19 06:30,19,105.94,105.94,105.92,105.94,7601
20031201|2003-09-19 07:00,19,105.93,105.95,105.93,105.93,8657
20031201|2003-09-19 07:30,19,105.93,105.94,105.92,105.94,20894
20031201|2003-09-19 08:00,19,105.94,105.94,105.89,105.9,25093
20031201|2003-09-19 08:30,19,105.91,105.93,105.9,105.92,21543
20031201|2003-09-19 09:00,19,105.92,105.93,105.9,105.93,15769
20031201|2003-09-19 09:30,19,105.93,105.95,105.92,105.95,14794
20031201|2003-09-19 10:00,19,105.94,105.96,105.93,105.95,12468
20031201|2003-09-19 10:30,19,105.94,105.95,105.91,105.94,13553
20031201|2003-09-19 11:00,19,105.94,105.94,105.92,105.93,4444
20031201|2003-09-19 11:30,19,105.93,105.95,105.93,105.94,8930
20031201|2003-09-22 01:00,22,105.94,106.13,105.92,106.08,104738
20031201|2003-09-22 01:30,22,106.08,106.1,106.04,106.04,42569
20031201|2003-09-22 02:00,22,106.05,106.1,106.04,106.09,54739
20031201|2003-09-22 02:30,22,106.09,106.1,106.07,106.09,32595
20031201|2003-09-22 03:00,22,106.09,106.1,106.06,106.07,40648
20031201|2003-09-22 03:30,22,106.07,106.1,106.07,106.08,21896
20031201|2003-09-22 04:00,22,106.08,106.1,106.08,106.1,16087
20031201|2003-09-22 04:30,22,106.09,106.1,106.08,106.09,10518
20031201|2003-09-22 05:00,22,106.09,106.1,106.08,106.08,8191
20031201|2003-09-22 05:30,22,106.09,106.11,106.08,106.1,13927
20031201|2003-09-22 06:00,22,106.1,106.11,106.09,106.09,21267
20031201|2003-09-22 06:30,22,106.09,106.1,106.08,106.09,19111
20031201|2003-09-22 07:00,22,106.09,106.09,106.07,106.08,19857
20031201|2003-09-22 07:30,22,106.07,106.08,106.06,106.07,18821
20031201|2003-09-22 08:00,22,106.07,106.08,106.06,106.07,21190
20031201|2003-09-22 08:30,22,106.08,106.08,106.05,106.07,16119
20031201|2003-09-22 09:00,22,106.07,106.09,106.06,106.07,30973
20031201|2003-09-22 09:30,22,106.06,106.08,106.05,106.07,23508
20031201|2003-09-22 10:00,22,106.07,106.08,106.05,106.06,21448
20031201|2003-09-22 10:30,22,106.06,106.08,106.05,106.08,18126
20031201|2003-09-22 11:00,22,106.07,106.09,106.07,106.08,11254
20031201|2003-09-22 11:30,22,106.08,106.11,106.08,106.11,12037
20031201|2003-09-23 01:00,23,106.15,106.15,106.09,106.11,25851
20031201|2003-09-23 01:30,23,106.11,106.12,106.1,106.1,10300
20031201|2003-09-23 02:00,23,106.1,106.11,106.08,106.09,29069
20031201|2003-09-23 02:30,23,106.09,106.11,106.08,106.1,21423
20031201|2003-09-23 03:00,23,106.1,106.13,106.1,106.12,20509
20031201|2003-09-23 03:30,23,106.11,106.13,106.11,106.12,24749
20031201|2003-09-23 04:00,23,106.12,106.13,106.09,106.1,21514
20031201|2003-09-23 04:30,23,106.1,106.11,106.09,106.1,12955
20031201|2003-09-23 05:00,23,106.1,106.1,106.08,106.08,14226
20031201|2003-09-23 05:30,23,106.09,106.09,106.06,106.07,31216
20031201|2003-09-23 06:00,23,106.07,106.08,106.06,106.07,22388
20031201|2003-09-23 06:30,23,106.07,106.08,106.07,106.07,8999
20031201|2003-09-23 07:00,23,106.07,106.08,106.05,106.07,17454
20031201|2003-09-23 07:30,23,106.06,106.07,106.04,106.07,24009
20031201|2003-09-23 08:00,23,106.07,106.09,106.07,106.08,11580
20031201|2003-09-23 08:30,23,106.09,106.09,106.06,106.07,22170
20031201|2003-09-23 09:00,23,106.07,106.09,106.07,106.08,19803
20031201|2003-09-23 09:30,23,106.08,106.12,106.08,106.12,27979
20031201|2003-09-23 10:00,23,106.11,106.12,106.1,106.1,13877
20031201|2003-09-23 10:30,23,106.1,106.13,106.09,106.11,12630
20031201|2003-09-23 11:00,23,106.12,106.12,106.1,106.1,5552
20031201|2003-09-23 11:30,23,106.11,106.11,106.09,106.11,7071
20031201|2003-09-24 01:00,24,106.07,106.08,106.04,106.05,51796
20031201|2003-09-24 01:30,24,106.05,106.07,106.04,106.05,34938
20031201|2003-09-24 02:00,24,106.06,106.07,106.05,106.05,21309
20031201|2003-09-24 02:30,24,106.05,106.06,106.04,106.05,19582
20031201|2003-09-24 03:00,24,106.06,106.07,106.05,106.06,8343
20031201|2003-09-24 03:30,24,106.06,106.07,106.05,106.07,42205
20031201|2003-09-24 04:00,24,106.07,106.07,106.05,106.06,46662
20031201|2003-09-24 04:30,24,106.06,106.08,106.06,106.07,14575
20031201|2003-09-24 05:00,24,106.07,106.08,106.06,106.08,7915
20031201|2003-09-24 05:30,24,106.08,106.08,106.06,106.08,17180
20031201|2003-09-24 06:00,24,106.08,106.08,106.07,106.07,4004
20031201|2003-09-24 06:30,24,106.08,106.09,106.08,106.09,12050
20031201|2003-09-24 07:00,24,106.08,106.11,106.08,106.11,7919
20031201|2003-09-24 07:30,24,106.11,106.11,106.08,106.1,23690
20031201|2003-09-24 08:00,24,106.1,106.1,106.08,106.09,29446
20031201|2003-09-24 08:30,24,106.08,106.1,106.06,106.08,29106
20031201|2003-09-24 09:00,24,106.07,106.1,106.07,106.09,20052
20031201|2003-09-24 09:30,24,106.1,106.1,106.08,106.1,15136
20031201|2003-09-24 10:00,24,106.1,106.11,106.1,106.11,9536
20031201|2003-09-24 10:30,24,106.11,106.13,106.1,106.13,12301
20031201|2003-09-24 11:00,24,106.13,106.18,106.12,106.17,26146
20031201|2003-09-24 11:30,24,106.17,106.2,106.16,106.19,31774
20031201|2003-09-25 01:00,25,106.21,106.21,106.18,106.18,18872
20031201|2003-09-25 01:30,25,106.19,106.19,106.17,106.19,18034
20031201|2003-09-25 02:00,25,106.18,106.18,106.16,106.17,34570
20031201|2003-09-25 02:30,25,106.17,106.18,106.15,106.17,19019
20031201|2003-09-25 03:00,25,106.17,106.18,106.16,106.17,24641
20031201|2003-09-25 03:30,25,106.16,106.17,106.16,106.17,8408
20031201|2003-09-25 04:00,25,106.17,106.18,106.16,106.18,13613
20031201|2003-09-25 04:30,25,106.17,106.19,106.17,106.17,22777
20031201|2003-09-25 05:00,25,106.18,106.18,106.17,106.18,4284
20031201|2003-09-25 05:30,25,106.18,106.18,106.16,106.17,10772
20031201|2003-09-25 06:00,25,106.16,106.18,106.16,106.17,6403
20031201|2003-09-25 06:30,25,106.17,106.19,106.17,106.18,8699
20031201|2003-09-25 07:00,25,106.18,106.19,106.15,106.18,20718
20031201|2003-09-25 07:30,25,106.18,106.19,106.14,106.16,54979
20031201|2003-09-25 08:00,25,106.16,106.18,106.15,106.18,25880
20031201|2003-09-25 08:30,25,106.17,106.2,106.17,106.18,40446
20031201|2003-09-25 09:00,25,106.18,106.23,106.18,106.22,32602
20031201|2003-09-25 09:30,25,106.22,106.23,106.2,106.2,43399
20031201|2003-09-25 10:00,25,106.2,106.23,106.2,106.2,37272
20031201|2003-09-25 10:30,25,106.2,106.2,106.17,106.17,25900
20031201|2003-09-25 11:00,25,106.17,106.19,106.16,106.18,12191
20031201|2003-09-25 11:30,25,106.18,106.19,106.17,106.19,12899
20031201|2003-09-26 01:00,26,106.18,106.2,106.17,106.2,9705
20031201|2003-09-26 01:30,26,106.19,106.2,106.18,106.19,7670
20031201|2003-09-26 02:00,26,106.18,106.2,106.18,106.19,11378
20031201|2003-09-26 02:30,26,106.18,106.19,106.17,106.17,14577
20031201|2003-09-26 03:00,26,106.17,106.19,106.17,106.19,10611
20031201|2003-09-26 03:30,26,106.18,106.2,106.18,106.19,10543
20031201|2003-09-26 04:00,26,106.19,106.2,106.18,106.19,3277
20031201|2003-09-26 04:30,26,106.19,106.22,106.19,106.21,14094
20031201|2003-09-26 05:00,26,106.21,106.23,106.2,106.22,21885
20031201|2003-09-26 05:30,26,106.21,106.22,106.21,106.21,6633
20031201|2003-09-26 06:00,26,106.22,106.24,106.21,106.23,18001
20031201|2003-09-26 06:30,26,106.23,106.26,106.22,106.25,36507
20031201|2003-09-26 07:00,26,106.25,106.27,106.23,106.24,51813
20031201|2003-09-26 07:30,26,106.24,106.25,106.2,106.22,53848
20031201|2003-09-26 08:00,26,106.22,106.24,106.22,106.24,21662
20031201|2003-09-26 08:30,26,106.24,106.26,106.23,106.24,30970
20031201|2003-09-26 09:00,26,106.24,106.27,106.24,106.26,27513
20031201|2003-09-26 09:30,26,106.26,106.29,106.26,106.27,23786
20031201|2003-09-26 10:00,26,106.27,106.28,106.25,106.28,10102
20031201|2003-09-26 10:30,26,106.28,106.3,106.27,106.29,5993
20031201|2003-09-26 11:00,26,106.29,106.3,106.27,106.28,3422
20031201|2003-09-26 11:30,26,106.29,106.29,106.26,106.27,4941
20031201|2003-09-29 01:00,29,106.29,106.29,106.24,106.25,11741
20031201|2003-09-29 01:30,29,106.26,106.27,106.24,106.25,7307
20031201|2003-09-29 02:00,29,106.24,106.26,106.21,106.22,25195
20031201|2003-09-29 02:30,29,106.22,106.23,106.21,106.22,13322
20031201|2003-09-29 03:00,29,106.22,106.23,106.2,106.21,14103
20031201|2003-09-29 03:30,29,106.21,106.22,106.18,106.19,23527
20031201|2003-09-29 04:00,29,106.19,106.21,106.19,106.21,24732
20031201|2003-09-29 04:30,29,106.2,106.22,106.2,106.21,11271
20031201|2003-09-29 05:00,29,106.21,106.22,106.19,106.2,10514
20031201|2003-09-29 05:30,29,106.2,106.21,106.19,106.21,7361
20031201|2003-09-29 06:00,29,106.21,106.22,106.21,106.22,13528
20031201|2003-09-29 06:30,29,106.22,106.22,106.18,106.2,12751
20031201|2003-09-29 07:00,29,106.2,106.21,106.19,106.2,4039
20031201|2003-09-29 07:30,29,106.2,106.21,106.19,106.2,14746
20031201|2003-09-29 08:00,29,106.19,106.21,106.19,106.2,15670
20031201|2003-09-29 08:30,29,106.19,106.2,106.16,106.18,39698
20031201|2003-09-29 09:00,29,106.18,106.19,106.17,106.18,24101
20031201|2003-09-29 09:30,29,106.19,106.24,106.18,106.24,50852
20031201|2003-09-29 10:00,29,106.25,106.28,106.24,106.25,55323
20031201|2003-09-29 10:30,29,106.24,106.28,106.22,106.26,35048
20031201|2003-09-29 11:00,29,106.26,106.27,106.24,106.25,13617
20031201|2003-09-29 11:30,29,106.26,106.28,106.26,106.27,10511
20031201|2003-09-30 01:00,30,106.29,106.3,106.28,106.3,14197
20031201|2003-09-30 01:30,30,106.3,106.34,106.29,106.32,53077
20031201|2003-09-30 02:00,30,106.32,106.32,106.3,106.3,29968
20031201|2003-09-30 02:30,30,106.31,106.35,106.31,106.33,37128
20031201|2003-09-30 03:00,30,106.33,106.34,106.32,106.33,29040
20031201|2003-09-30 03:30,30,106.33,106.34,106.31,106.32,23508
20031201|2003-09-30 04:00,30,106.31,106.32,106.3,106.32,19443
20031201|2003-09-30 04:30,30,106.31,106.32,106.3,106.31,9716
20031201|2003-09-30 05:00,30,106.31,106.33,106.31,106.33,7034
20031201|2003-09-30 05:30,30,106.33,106.34,106.31,106.32,14480
20031201|2003-09-30 06:00,30,106.32,106.33,106.31,106.32,4714
20031201|2003-09-30 06:30,30,106.32,106.33,106.3,106.31,17024
20031201|2003-09-30 07:00,30,106.3,106.32,106.29,106.29,13626
20031201|2003-09-30 07:30,30,106.3,106.32,106.29,106.32,20814
20031201|2003-09-30 08:00,30,106.32,106.34,106.32,106.34,32421
20031201|2003-09-30 08:30,30,106.33,106.4,106.33,106.4,37821
20031201|2003-09-30 09:00,30,106.4,106.44,106.4,106.43,77219
20031201|2003-09-30 09:30,30,106.43,106.44,106.37,106.38,87042
20031201|2003-09-30 10:00,30,106.38,106.4,106.37,106.38,54644
20031201|2003-09-30 10:30,30,106.37,106.38,106.35,106.37,17604
20031201|2003-09-30 11:00,30,106.37,106.38,106.36,106.38,8523
20031201|2003-09-30 11:30,30,106.38,106.38,106.35,106.36,7083
20031201|2003-10-01 01:00,1,106.39,106.4,106.37,106.38,30522
20031201|2003-10-01 01:30,1,106.39,106.4,106.37,106.38,8772
20031201|2003-10-01 02:00,1,106.38,106.39,106.34,106.35,38720
20031201|2003-10-01 02:30,1,106.34,106.37,106.34,106.36,27310
20031201|2003-10-01 03:00,1,106.36,106.38,106.35,106.37,19218
20031201|2003-10-01 03:30,1,106.37,106.37,106.34,106.36,23752
20031201|2003-10-01 04:00,1,106.36,106.36,106.35,106.35,4464
20031201|2003-10-01 04:30,1,106.36,106.38,106.35,106.36,14253
20031201|2003-10-01 05:00,1,106.37,106.39,106.36,106.38,16957
20031201|2003-10-01 05:30,1,106.38,106.39,106.37,106.37,14036
20031201|2003-10-01 06:00,1,106.38,106.4,106.38,106.38,16192
20031201|2003-10-01 06:30,1,106.38,106.38,106.36,106.37,7046
20031201|2003-10-01 07:00,1,106.37,106.38,106.36,106.37,13247
20031201|2003-10-01 07:30,1,106.37,106.37,106.35,106.36,12358
20031201|2003-10-01 08:00,1,106.36,106.39,106.35,106.37,36716
20031201|2003-10-01 08:30,1,106.38,106.38,106.36,106.37,16265
20031201|2003-10-01 09:00,1,106.36,106.39,106.32,106.37,84645
20031201|2003-10-01 09:30,1,106.38,106.4,106.37,106.39,35031
20031201|2003-10-01 10:00,1,106.39,106.4,106.37,106.38,12413
20031201|2003-10-01 10:30,1,106.38,106.39,106.35,106.36,8413
20031201|2003-10-01 11:00,1,106.36,106.36,106.33,106.33,5041
20031201|2003-10-01 11:30,1,106.34,106.36,106.33,106.36,2076
20031201|2003-10-02 01:00,2,106.35,106.35,106.32,106.33,28043
20031201|2003-10-02 01:30,2,106.33,106.34,106.3,106.31,24049
20031201|2003-10-02 02:00,2,106.31,106.32,106.3,106.31,25138
20031201|2003-10-02 02:30,2,106.3,106.32,106.29,106.3,26261
20031201|2003-10-02 03:00,2,106.31,106.31,106.3,106.31,8982
20031201|2003-10-02 03:30,2,106.31,106.32,106.29,106.31,19461
20031201|2003-10-02 04:00,2,106.3,106.31,106.21,106.24,77631
20031201|2003-10-02 04:30,2,106.23,106.24,106.19,106.19,53371
20031201|2003-10-02 05:00,2,106.19,106.2,106.14,106.18,91319
20031201|2003-10-02 05:30,2,106.18,106.18,106.15,106.16,21441
20031201|2003-10-02 06:00,2,106.16,106.18,106.15,106.17,13573
20031201|2003-10-02 06:30,2,106.17,106.2,106.17,106.18,25947
20031201|2003-10-02 07:00,2,106.19,106.22,106.18,106.19,27169
20031201|2003-10-02 07:30,2,106.19,106.21,106.16,106.18,58216
20031201|2003-10-02 08:00,2,106.19,106.19,106.12,106.14,63141
20031201|2003-10-02 08:30,2,106.14,106.14,106.09,106.11,106935
20031201|2003-10-02 09:00,2,106.11,106.14,106.09,106.12,42536
20031201|2003-10-02 09:30,2,106.12,106.16,106.12,106.14,41306
20031201|2003-10-02 10:00,2,106.14,106.15,106.13,106.13,22279
20031201|2003-10-02 10:30,2,106.14,106.15,106.13,106.15,8997
20031201|2003-10-02 11:00,2,106.15,106.16,106.14,106.14,6336
20031201|2003-10-02 11:30,2,106.14,106.14,106.12,106.13,10566
20031201|2003-10-03 01:00,3,106.14,106.15,106.12,106.14,10830
20031201|2003-10-03 01:30,3,106.14,106.15,106.12,106.13,12729
20031201|2003-10-03 02:00,3,106.13,106.13,106.08,106.09,21160
20031201|2003-10-03 02:30,3,106.09,106.09,106.04,106.05,45572
20031201|2003-10-03 03:00,3,106.05,106.06,106.02,106.03,35256
20031201|2003-10-03 03:30,3,106.03,106.06,106.01,106.06,40318
20031201|2003-10-03 04:00,3,106.05,106.06,106.04,106.06,14007
20031201|2003-10-03 04:30,3,106.05,106.07,106.05,106.06,9739
20031201|2003-10-03 05:00,3,106.06,106.07,106.04,106.05,11170
20031201|2003-10-03 05:30,3,106.05,106.06,106.05,106.06,4582
20031201|2003-10-03 06:00,3,106.05,106.06,106.05,106.06,5962
20031201|2003-10-03 06:30,3,106.05,106.06,106.04,106.05,5554
20031201|2003-10-03 07:00,3,106.05,106.07,105.93,105.95,46867
20031201|2003-10-03 07:30,3,105.95,105.96,105.8,105.87,186473
20031201|2003-10-03 08:00,3,105.87,105.88,105.84,105.86,62893
20031201|2003-10-03 08:30,3,105.87,105.88,105.84,105.87,47006
20031201|2003-10-03 09:00,3,105.86,105.89,105.86,105.88,50389
20031201|2003-10-03 09:30,3,105.89,105.9,105.83,105.85,45226
20031201|2003-10-03 10:00,3,105.85,105.86,105.83,105.84,24569
20031201|2003-10-03 10:30,3,105.83,105.86,105.82,105.84,11011
20031201|2003-10-03 11:00,3,105.84,105.85,105.77,105.78,30954
20031201|2003-10-03 11:30,3,105.78,105.8,105.76,105.76,14175
20031201|2003-10-06 01:00,6,105.77,105.79,105.76,105.78,37047
20031201|2003-10-06 01:30,6,105.78,105.84,105.78,105.84,31429
20031201|2003-10-06 02:00,6,105.84,105.86,105.83,105.86,43532
20031201|2003-10-06 02:30,6,105.85,105.89,105.85,105.87,38047
20031201|2003-10-06 03:00,6,105.87,105.89,105.87,105.88,12460
20031201|2003-10-06 03:30,6,105.88,105.88,105.86,105.88,15645
20031201|2003-10-06 04:00,6,105.87,105.89,105.86,105.86,15325
20031201|2003-10-06 04:30,6,105.86,105.9,105.85,105.89,26966
20031201|2003-10-06 05:00,6,105.89,105.89,105.87,105.88,6733
20031201|2003-10-06 05:30,6,105.89,105.89,105.88,105.89,2457
20031201|2003-10-06 06:00,6,105.89,105.9,105.87,105.87,9257
20031201|2003-10-06 06:30,6,105.88,105.88,105.87,105.87,7443
20031201|2003-10-06 07:00,6,105.88,105.89,105.87,105.88,7867
20031201|2003-10-06 07:30,6,105.88,105.91,105.87,105.89,36084
20031201|2003-10-06 08:00,6,105.89,105.9,105.87,105.89,27639
20031201|2003-10-06 08:30,6,105.89,105.93,105.88,105.92,32928
20031201|2003-10-06 09:00,6,105.92,105.95,105.9,105.94,42337
20031201|2003-10-06 09:30,6,105.94,105.95,105.93,105.93,16738
20031201|2003-10-06 10:00,6,105.93,105.95,105.93,105.94,14381
20031201|2003-10-06 10:30,6,105.94,105.96,105.93,105.94,15213
20031201|2003-10-06 11:00,6,105.95,105.97,105.94,105.95,7098
20031201|2003-10-06 11:30,6,105.94,105.96,105.94,105.94,4420
20031201|2003-10-07 01:00,7,105.95,105.97,105.94,105.94,25654
20031201|2003-10-07 01:30,7,105.95,106,105.95,105.98,55206
20031201|2003-10-07 02:00,7,105.98,105.99,105.93,105.94,70537
20031201|2003-10-07 02:30,7,105.94,105.95,105.89,105.93,40235
20031201|2003-10-07 03:00,7,105.93,105.98,105.91,105.98,38416
20031201|2003-10-07 03:30,7,105.97,105.99,105.96,105.97,58546
20031201|2003-10-07 04:00,7,105.97,106,105.97,105.97,22106
20031201|2003-10-07 04:30,7,105.97,105.99,105.96,105.97,26448
20031201|2003-10-07 05:00,7,105.97,105.99,105.96,105.97,22207
20031201|2003-10-07 05:30,7,105.97,105.99,105.96,105.97,16176
20031201|2003-10-07 06:00,7,105.97,105.98,105.96,105.98,14799
20031201|2003-10-07 06:30,7,105.98,105.99,105.97,105.97,8339
20031201|2003-10-07 07:00,7,105.97,106,105.97,105.98,14299
20031201|2003-10-07 07:30,7,105.98,106,105.98,105.98,31780
20031201|2003-10-07 08:00,7,105.98,105.99,105.96,105.97,19306
20031201|2003-10-07 08:30,7,105.98,106,105.96,105.97,36180
20031201|2003-10-07 09:00,7,105.96,105.97,105.93,105.94,49692
20031201|2003-10-07 09:30,7,105.94,105.96,105.94,105.96,19804
20031201|2003-10-07 10:00,7,105.95,105.96,105.93,105.94,22860
20031201|2003-10-07 10:30,7,105.94,105.95,105.93,105.94,16167
20031201|2003-10-07 11:00,7,105.93,105.94,105.92,105.93,8588
20031201|2003-10-07 11:30,7,105.93,105.95,105.92,105.94,5445
20031201|2003-10-08 01:00,8,105.93,105.96,105.92,105.94,30146
20031201|2003-10-08 01:30,8,105.95,105.96,105.93,105.94,20141
20031201|2003-10-08 02:00,8,105.94,105.94,105.9,105.92,40156
20031201|2003-10-08 02:30,8,105.93,105.93,105.9,105.91,18001
20031201|2003-10-08 03:00,8,105.9,105.92,105.9,105.91,12456
20031201|2003-10-08 03:30,8,105.9,105.91,105.89,105.89,16787
20031201|2003-10-08 04:00,8,105.9,105.92,105.85,105.86,82128
20031201|2003-10-08 04:30,8,105.87,105.87,105.84,105.85,47738
20031201|2003-10-08 05:00,8,105.86,105.89,105.85,105.88,26942
20031201|2003-10-08 05:30,8,105.88,105.9,105.87,105.87,20503
20031201|2003-10-08 06:00,8,105.87,105.9,105.86,105.89,17353
20031201|2003-10-08 06:30,8,105.89,105.91,105.89,105.9,11833
20031201|2003-10-08 07:00,8,105.89,105.9,105.88,105.89,14226
20031201|2003-10-08 07:30,8,105.89,105.9,105.88,105.88,9631
20031201|2003-10-08 08:00,8,105.88,105.91,105.86,105.88,41332
20031201|2003-10-08 08:30,8,105.89,105.92,105.88,105.91,29403
20031201|2003-10-08 09:00,8,105.9,105.92,105.89,105.92,26843
20031201|2003-10-08 09:30,8,105.92,105.98,105.91,105.96,43563
20031201|2003-10-08 10:00,8,105.96,105.99,105.95,105.99,27102
20031201|2003-10-08 10:30,8,105.98,106.01,105.96,105.98,35882
20031201|2003-10-08 11:00,8,105.98,106,105.97,105.97,11906
20031201|2003-10-08 11:30,8,105.98,105.98,105.97,105.98,6198
20031201|2003-10-09 01:00,9,105.98,106.02,105.98,106,34085
20031201|2003-10-09 01:30,9,106,106.01,105.97,105.97,18693
20031201|2003-10-09 02:00,9,105.97,105.99,105.96,105.98,27309
20031201|2003-10-09 02:30,9,105.98,105.99,105.97,105.98,19909
20031201|2003-10-09 03:00,9,105.98,105.99,105.97,105.98,18490
20031201|2003-10-09 03:30,9,105.98,105.98,105.95,105.97,14053
20031201|2003-10-09 04:00,9,105.96,105.97,105.93,105.95,43517
20031201|2003-10-09 04:30,9,105.94,105.96,105.93,105.96,54290
20031201|2003-10-09 05:00,9,105.95,105.95,105.91,105.92,33449
20031201|2003-10-09 05:30,9,105.92,105.94,105.91,105.93,31662
20031201|2003-10-09 06:00,9,105.93,105.94,105.92,105.93,13756
20031201|2003-10-09 06:30,9,105.93,105.93,105.92,105.92,5754
20031201|2003-10-09 07:00,9,105.92,105.93,105.88,105.89,26003
20031201|2003-10-09 07:30,9,105.89,105.91,105.85,105.86,89016
20031201|2003-10-09 08:00,9,105.87,105.88,105.84,105.84,62109
20031201|2003-10-09 08:30,9,105.84,105.88,105.84,105.86,39738
20031201|2003-10-09 09:00,9,105.86,105.88,105.85,105.88,21163
20031201|2003-10-09 09:30,9,105.87,105.88,105.85,105.87,22881
20031201|2003-10-09 10:00,9,105.88,105.88,105.85,105.85,13170
20031201|2003-10-09 10:30,9,105.85,105.86,105.76,105.78,72617
20031201|2003-10-09 11:00,9,105.79,105.82,105.78,105.8,18876
20031201|2003-10-09 11:30,9,105.81,105.81,105.78,105.8,9567
20031201|2003-10-10 01:00,10,105.82,105.84,105.81,105.83,20874
20031201|2003-10-10 01:30,10,105.83,105.83,105.81,105.82,31615
20031201|2003-10-10 02:00,10,105.81,105.82,105.75,105.81,86657
20031201|2003-10-10 02:30,10,105.81,105.82,105.79,105.8,29160
20031201|2003-10-10 03:00,10,105.81,105.81,105.78,105.81,24004
20031201|2003-10-10 03:30,10,105.81,105.85,105.81,105.85,48411
20031201|2003-10-10 04:00,10,105.85,105.85,105.83,105.85,16267
20031201|2003-10-10 04:30,10,105.84,105.88,105.84,105.87,23662
20031201|2003-10-10 05:00,10,105.87,105.9,105.86,105.88,36284
20031201|2003-10-10 05:30,10,105.88,105.9,105.87,105.89,18325
20031201|2003-10-10 06:00,10,105.88,105.9,105.88,105.9,6045
20031201|2003-10-10 06:30,10,105.89,105.89,105.87,105.87,5957
20031201|2003-10-10 07:00,10,105.88,105.89,105.87,105.87,18147
20031201|2003-10-10 07:30,10,105.87,105.92,105.86,105.92,54401
20031201|2003-10-10 08:00,10,105.92,105.94,105.91,105.92,38034
20031201|2003-10-10 08:30,10,105.92,105.93,105.89,105.91,28406
20031201|2003-10-10 09:00,10,105.9,105.91,105.89,105.89,19144
20031201|2003-10-10 09:30,10,105.89,105.92,105.89,105.9,10021
20031201|2003-10-10 10:00,10,105.9,105.92,105.9,105.92,5966
20031201|2003-10-10 10:30,10,105.92,105.92,105.89,105.9,6400
20031201|2003-10-10 11:00,10,105.91,105.92,105.9,105.91,1166
20031201|2003-10-10 11:30,10,105.92,105.92,105.9,105.9,3124
20031201|2003-10-13 01:00,13,105.88,105.88,105.83,105.84,26430
20031201|2003-10-13 01:30,13,105.84,105.85,105.82,105.83,25201
20031201|2003-10-13 02:00,13,105.83,105.84,105.81,105.82,23075
20031201|2003-10-13 02:30,13,105.82,105.83,105.8,105.83,24020
20031201|2003-10-13 03:00,13,105.82,105.82,105.79,105.82,24927
20031201|2003-10-13 03:30,13,105.82,105.82,105.76,105.77,58662
20031201|2003-10-13 04:00,13,105.77,105.79,105.76,105.77,53093
20031201|2003-10-13 04:30,13,105.78,105.79,105.77,105.79,11884
20031201|2003-10-13 05:00,13,105.79,105.79,105.77,105.78,9031
20031201|2003-10-13 05:30,13,105.79,105.79,105.77,105.77,10591
20031201|2003-10-13 06:00,13,105.78,105.8,105.77,105.79,6657
20031201|2003-10-13 06:30,13,105.79,105.8,105.78,105.79,14771
20031201|2003-10-13 07:00,13,105.79,105.81,105.79,105.81,8356
20031201|2003-10-13 07:30,13,105.81,105.82,105.8,105.82,10501
20031201|2003-10-13 08:00,13,105.81,105.82,105.8,105.81,19615
20031201|2003-10-13 08:30,13,105.8,105.81,105.8,105.8,7261
20031201|2003-10-13 09:00,13,105.8,105.8,105.78,105.79,13692
20031201|2003-10-13 09:30,13,105.78,105.78,105.75,105.76,24789
20031201|2003-10-13 10:00,13,105.76,105.79,105.75,105.79,9696
20031201|2003-10-13 10:30,13,105.78,105.79,105.77,105.78,4214
20031201|2003-10-13 11:00,13,105.78,105.79,105.77,105.78,5265
20031201|2003-10-13 11:30,13,105.78,105.79,105.76,105.76,5593
20031201|2003-10-14 01:00,14,105.71,105.71,105.65,105.67,76562
20031201|2003-10-14 01:30,14,105.68,105.71,105.68,105.7,30341
20031201|2003-10-14 02:00,14,105.7,105.71,105.69,105.71,11480
20031201|2003-10-14 02:30,14,105.71,105.72,105.7,105.71,28688
20031201|2003-10-14 03:00,14,105.71,105.73,105.7,105.72,31032
20031201|2003-10-14 03:30,14,105.72,105.74,105.71,105.74,19868
20031201|2003-10-14 04:00,14,105.74,105.75,105.7,105.73,35299
20031201|2003-10-14 04:30,14,105.74,105.75,105.72,105.74,19409
20031201|2003-10-14 05:00,14,105.75,105.75,105.71,105.72,22517
20031201|2003-10-14 05:30,14,105.72,105.73,105.7,105.71,17205
20031201|2003-10-14 06:00,14,105.72,105.72,105.71,105.72,4294
20031201|2003-10-14 06:30,14,105.71,105.71,105.69,105.7,14919
20031201|2003-10-14 07:00,14,105.69,105.7,105.66,105.68,50765
20031201|2003-10-14 07:30,14,105.68,105.71,105.67,105.7,26898
20031201|2003-10-14 08:00,14,105.7,105.72,105.69,105.71,17270
20031201|2003-10-14 08:30,14,105.72,105.73,105.7,105.7,19649
20031201|2003-10-14 09:00,14,105.71,105.75,105.71,105.73,25848
20031201|2003-10-14 09:30,14,105.73,105.76,105.72,105.75,31353
20031201|2003-10-14 10:00,14,105.75,105.8,105.74,105.79,42774
20031201|2003-10-14 10:30,14,105.79,105.83,105.79,105.82,26066
20031201|2003-10-14 11:00,14,105.83,105.83,105.79,105.8,14194
20031201|2003-10-14 11:30,14,105.79,105.8,105.78,105.79,6799
20031201|2003-10-15 01:00,15,105.76,105.77,105.73,105.74,11158
20031201|2003-10-15 01:30,15,105.74,105.76,105.73,105.74,12582
20031201|2003-10-15 02:00,15,105.73,105.74,105.7,105.7,22862
20031201|2003-10-15 02:30,15,105.7,105.74,105.7,105.72,51712
20031201|2003-10-15 03:00,15,105.73,105.73,105.69,105.71,32466
20031201|2003-10-15 03:30,15,105.71,105.72,105.69,105.71,25977
20031201|2003-10-15 04:00,15,105.71,105.72,105.69,105.7,26001
20031201|2003-10-15 04:30,15,105.7,105.73,105.7,105.72,17928
20031201|2003-10-15 05:00,15,105.73,105.73,105.69,105.7,18807
20031201|2003-10-15 05:30,15,105.71,105.72,105.7,105.71,11181
20031201|2003-10-15 06:00,15,105.7,105.73,105.7,105.7,21588
20031201|2003-10-15 06:30,15,105.71,105.72,105.7,105.7,12102
20031201|2003-10-15 07:00,15,105.7,105.72,105.65,105.66,25788
20031201|2003-10-15 07:30,15,105.65,105.67,105.62,105.63,105687
20031201|2003-10-15 08:00,15,105.64,105.66,105.63,105.65,52550
20031201|2003-10-15 08:30,15,105.66,105.68,105.65,105.67,28648
20031201|2003-10-15 09:00,15,105.67,105.69,105.66,105.67,38403
20031201|2003-10-15 09:30,15,105.67,105.67,105.64,105.66,22334
20031201|2003-10-15 10:00,15,105.66,105.68,105.65,105.67,16291
20031201|2003-10-15 10:30,15,105.68,105.68,105.64,105.65,12469
20031201|2003-10-16 10:30,16,105.68,105.7,105.65,105.65,13261
20031201|2003-10-16 11:00,16,105.65,105.68,105.59,105.6,65265
20031201|2003-10-16 11:30,16,105.6,105.6,105.52,105.55,78988
20031201|2003-10-17 01:00,17,105.5,105.53,105.49,105.51,64248
20031201|2003-10-17 01:30,17,105.51,105.51,105.43,105.5,77135
20031201|2003-10-17 02:00,17,105.5,105.53,105.49,105.51,85891
20031201|2003-10-17 02:30,17,105.52,105.54,105.5,105.52,27811
20031201|2003-10-17 03:00,17,105.53,105.56,105.52,105.55,34777
20031201|2003-10-17 03:30,17,105.55,105.56,105.54,105.54,14356
20031201|2003-10-17 04:00,17,105.55,105.56,105.53,105.54,28006
20031201|2003-10-17 04:30,17,105.55,105.55,105.5,105.51,30043
20031201|2003-10-17 05:00,17,105.51,105.53,105.49,105.52,27786
20031201|2003-10-17 05:30,17,105.52,105.53,105.5,105.52,19060
20031201|2003-10-17 06:00,17,105.51,105.53,105.5,105.52,12445
20031201|2003-10-17 06:30,17,105.52,105.53,105.51,105.52,9224
20031201|2003-10-17 07:00,17,105.52,105.53,105.51,105.51,16061
20031201|2003-10-17 07:30,17,105.51,105.53,105.48,105.52,39702
20031201|2003-10-17 08:00,17,105.52,105.56,105.5,105.54,41126
20031201|2003-10-17 08:30,17,105.54,105.59,105.49,105.56,63928
20031201|2003-10-17 09:00,17,105.56,105.6,105.55,105.58,45705
20031201|2003-10-17 09:30,17,105.58,105.6,105.57,105.6,19751
20031201|2003-10-17 10:00,17,105.6,105.61,105.58,105.58,16413
20031201|2003-10-17 10:30,17,105.59,105.6,105.57,105.57,11549
20031201|2003-10-17 11:00,17,105.57,105.61,105.57,105.58,11393
20031201|2003-10-17 11:30,17,105.58,105.6,105.57,105.58,5746
20031201|2003-10-20 01:00,20,105.5,105.53,105.49,105.52,25490
20031201|2003-10-20 01:30,20,105.52,105.58,105.52,105.56,21668
20031201|2003-10-20 02:00,20,105.56,105.57,105.54,105.56,28546
20031201|2003-10-20 02:30,20,105.56,105.58,105.55,105.55,19694
20031201|2003-10-20 03:00,20,105.55,105.56,105.55,105.56,6643
20031201|2003-10-20 03:30,20,105.56,105.58,105.56,105.57,13676
20031201|2003-10-20 04:00,20,105.57,105.58,105.54,105.55,21331
20031201|2003-10-20 04:30,20,105.55,105.56,105.54,105.55,15322
20031201|2003-10-20 05:00,20,105.56,105.56,105.52,105.54,15096
20031201|2003-10-20 05:30,20,105.54,105.55,105.53,105.54,2764
20031201|2003-10-20 06:00,20,105.55,105.55,105.53,105.54,5637
20031201|2003-10-20 06:30,20,105.54,105.55,105.53,105.53,3531
20031201|2003-10-20 07:00,20,105.53,105.54,105.51,105.51,9863
20031201|2003-10-20 07:30,20,105.52,105.56,105.51,105.56,20861
20031201|2003-10-20 08:00,20,105.55,105.56,105.53,105.55,12376
20031201|2003-10-20 08:30,20,105.55,105.56,105.54,105.55,9883
20031201|2003-10-20 09:00,20,105.55,105.61,105.54,105.61,38258
20031201|2003-10-20 09:30,20,105.6,105.62,105.58,105.6,33542
20031201|2003-10-20 10:00,20,105.6,105.62,105.59,105.61,12882
20031201|2003-10-20 10:30,20,105.61,105.63,105.59,105.6,10135
20031201|2003-10-20 11:00,20,105.6,105.62,105.59,105.59,3451
20031201|2003-10-20 11:30,20,105.59,105.6,105.59,105.59,2212
20031201|2003-10-21 01:00,21,105.59,105.64,105.58,105.62,30352
20031201|2003-10-21 01:30,21,105.62,105.64,105.61,105.63,42066
20031201|2003-10-21 02:00,21,105.62,105.63,105.61,105.62,11448
20031201|2003-10-21 02:30,21,105.62,105.64,105.61,105.64,29164
20031201|2003-10-21 03:00,21,105.64,105.64,105.61,105.62,33836
20031201|2003-10-21 03:30,21,105.63,105.63,105.61,105.62,18333
20031201|2003-10-21 04:00,21,105.62,105.64,105.62,105.63,20468
20031201|2003-10-21 04:30,21,105.64,105.66,105.63,105.66,18272
20031201|2003-10-21 05:00,21,105.65,105.66,105.64,105.66,11674
20031201|2003-10-21 05:30,21,105.66,105.66,105.64,105.64,6687
20031201|2003-10-21 06:00,21,105.65,105.66,105.64,105.64,9098
20031201|2003-10-21 06:30,21,105.64,105.66,105.64,105.66,3310
20031201|2003-10-21 07:00,21,105.65,105.66,105.64,105.65,13702
20031201|2003-10-21 07:30,21,105.65,105.7,105.65,105.69,50795
20031201|2003-10-21 08:00,21,105.68,105.69,105.67,105.68,36900
20031201|2003-10-21 08:30,21,105.69,105.71,105.68,105.69,37256
20031201|2003-10-21 09:00,21,105.69,105.71,105.68,105.7,40035
20031201|2003-10-21 09:30,21,105.7,105.72,105.69,105.71,35161
20031201|2003-10-21 10:00,21,105.7,105.73,105.7,105.72,28232
20031201|2003-10-21 10:30,21,105.73,105.74,105.71,105.71,16849
20031201|2003-10-21 11:00,21,105.71,105.72,105.71,105.71,5273
20031201|2003-10-21 11:30,21,105.71,105.72,105.7,105.71,3317
20031201|2003-10-22 01:00,22,105.73,105.73,105.7,105.71,35096
20031201|2003-10-22 01:30,22,105.71,105.74,105.71,105.73,27234
20031201|2003-10-22 02:00,22,105.73,105.73,105.71,105.71,18635
20031201|2003-10-22 02:30,22,105.71,105.73,105.71,105.71,14729
20031201|2003-10-22 03:00,22,105.71,105.74,105.71,105.71,58609
20031201|2003-10-22 03:30,22,105.71,105.71,105.6,105.62,172985
20031201|2003-10-22 04:00,22,105.63,105.64,105.56,105.6,129554
20031201|2003-10-22 04:30,22,105.59,105.63,105.58,105.62,28358
20031201|2003-10-22 05:00,22,105.61,105.65,105.61,105.65,49107
20031201|2003-10-22 05:30,22,105.64,105.65,105.61,105.62,49353
20031201|2003-10-22 06:00,22,105.62,105.63,105.61,105.63,20717
20031201|2003-10-22 06:30,22,105.63,105.66,105.63,105.65,28940
20031201|2003-10-22 07:00,22,105.66,105.69,105.66,105.68,41932
20031201|2003-10-22 07:30,22,105.68,105.69,105.67,105.68,14933
20031201|2003-10-22 08:00,22,105.68,105.75,105.68,105.72,52292
20031201|2003-10-22 08:30,22,105.72,105.73,105.7,105.72,39611
20031201|2003-10-22 09:00,22,105.72,105.73,105.68,105.69,36284
20031201|2003-10-22 09:30,22,105.69,105.72,105.69,105.7,17764
20031201|2003-10-22 10:00,22,105.71,105.73,105.69,105.71,20725
20031201|2003-10-22 10:30,22,105.72,105.74,105.71,105.73,13758
20031201|2003-10-22 11:00,22,105.73,105.74,105.73,105.74,5026
20031201|2003-10-22 11:30,22,105.74,105.76,105.73,105.75,7890
20031201|2003-10-23 04:00,23,105.84,105.84,105.79,105.81,44786
20031201|2003-10-23 04:30,23,105.8,105.8,105.78,105.78,34313
20031201|2003-10-23 05:00,23,105.79,105.81,105.78,105.8,17385
20031201|2003-10-23 05:30,23,105.8,105.84,105.79,105.82,23630
20031201|2003-10-23 06:00,23,105.82,105.83,105.8,105.8,6387
20031201|2003-10-23 06:30,23,105.81,105.81,105.79,105.79,10699
20031201|2003-10-23 07:00,23,105.79,105.8,105.77,105.78,20900
20031201|2003-10-23 07:30,23,105.78,105.79,105.75,105.76,59404
20031201|2003-10-23 08:00,23,105.76,105.76,105.72,105.74,55333
20031201|2003-10-23 08:30,23,105.74,105.75,105.71,105.72,40740
20031201|2003-10-23 09:00,23,105.73,105.73,105.65,105.65,73865
20031201|2003-10-23 09:30,23,105.65,105.69,105.65,105.68,32446
20031201|2003-10-23 10:00,23,105.69,105.73,105.67,105.72,30196
20031201|2003-10-23 10:30,23,105.72,105.72,105.65,105.67,26571
20031201|2003-10-23 11:00,23,105.67,105.68,105.64,105.66,19124
20031201|2003-10-23 11:30,23,105.65,105.67,105.64,105.66,9466
20031201|2003-10-24 01:00,24,105.7,105.72,105.68,105.69,32407
20031201|2003-10-24 01:30,24,105.68,105.71,105.67,105.68,25635
20031201|2003-10-24 02:00,24,105.68,105.69,105.65,105.68,24537
20031201|2003-10-24 02:30,24,105.68,105.69,105.66,105.67,26229
20031201|2003-10-24 03:00,24,105.68,105.68,105.64,105.66,22815
20031201|2003-10-24 03:30,24,105.65,105.67,105.63,105.67,26553
20031201|2003-10-24 04:00,24,105.67,105.69,105.67,105.67,22566
20031201|2003-10-24 04:30,24,105.67,105.68,105.66,105.67,11856
20031201|2003-10-24 05:00,24,105.67,105.69,105.67,105.69,14527
20031201|2003-10-24 05:30,24,105.69,105.69,105.67,105.68,17892
20031201|2003-10-24 06:00,24,105.68,105.69,105.67,105.68,6292
20031201|2003-10-24 06:30,24,105.69,105.69,105.67,105.68,11223
20031201|2003-10-24 07:00,24,105.68,105.74,105.68,105.73,26469
20031201|2003-10-24 07:30,24,105.73,105.74,105.71,105.73,29553
20031201|2003-10-24 08:00,24,105.73,105.75,105.72,105.73,20649
20031201|2003-10-24 08:30,24,105.72,105.74,105.68,105.68,31718
20031201|2003-10-24 09:00,24,105.69,105.73,105.68,105.72,40364
20031201|2003-10-24 09:30,24,105.72,105.73,105.7,105.71,14872
20031201|2003-10-24 10:00,24,105.71,105.75,105.71,105.74,15214
20031201|2003-10-24 10:30,24,105.74,105.75,105.73,105.73,9815
20031201|2003-10-24 11:00,24,105.73,105.75,105.72,105.75,8758
20031201|2003-10-24 11:30,24,105.75,105.77,105.74,105.76,6500
20031201|2003-10-27 01:00,27,105.7,105.71,105.65,105.68,20122
20031201|2003-10-27 01:30,27,105.68,105.7,105.67,105.69,10934
20031201|2003-10-27 02:00,27,105.69,105.69,105.65,105.66,19843
20031201|2003-10-27 02:30,27,105.66,105.68,105.63,105.64,24090
20031201|2003-10-27 03:00,27,105.64,105.66,105.63,105.65,22074
20031201|2003-10-27 03:30,27,105.64,105.67,105.64,105.66,22525
20031201|2003-10-27 04:00,27,105.66,105.68,105.65,105.66,10137
20031201|2003-10-27 04:30,27,105.66,105.67,105.65,105.66,14990
20031201|2003-10-27 05:00,27,105.66,105.66,105.65,105.66,5473
20031201|2003-10-27 05:30,27,105.65,105.66,105.64,105.66,7183
20031201|2003-10-27 06:00,27,105.65,105.65,105.61,105.63,22048
20031201|2003-10-27 06:30,27,105.63,105.64,105.62,105.64,12374
20031201|2003-10-27 07:00,27,105.64,105.64,105.63,105.64,8628
20031201|2003-10-27 07:30,27,105.63,105.65,105.62,105.64,6160
20031201|2003-10-27 08:00,27,105.65,105.66,105.64,105.66,7345
20031201|2003-10-27 08:30,27,105.66,105.66,105.63,105.63,16220
20031201|2003-10-27 09:00,27,105.64,105.65,105.6,105.64,39495
20031201|2003-10-27 09:30,27,105.64,105.68,105.64,105.66,23328
20031201|2003-10-27 10:00,27,105.67,105.68,105.65,105.66,5905
20031201|2003-10-27 10:30,27,105.66,105.68,105.65,105.67,12341
20031201|2003-10-27 11:00,27,105.66,105.68,105.66,105.68,5140
20031201|2003-10-27 11:30,27,105.67,105.69,105.66,105.66,5619
20031201|2003-10-28 01:00,28,105.62,105.64,105.61,105.63,18787
20031201|2003-10-28 01:30,28,105.62,105.65,105.61,105.63,13355
20031201|2003-10-28 02:00,28,105.63,105.64,105.63,105.64,17800
20031201|2003-10-28 02:30,28,105.63,105.63,105.58,105.6,28496
20031201|2003-10-28 03:00,28,105.6,105.63,105.59,105.63,22518
20031201|2003-10-28 03:30,28,105.63,105.63,105.6,105.62,23493
20031201|2003-10-28 04:00,28,105.62,105.63,105.6,105.61,13966
20031201|2003-10-28 04:30,28,105.61,105.62,105.6,105.61,12890
20031201|2003-10-28 05:00,28,105.61,105.61,105.58,105.6,11882
20031201|2003-10-28 05:30,28,105.59,105.61,105.59,105.61,8894
20031201|2003-10-28 06:00,28,105.61,105.61,105.6,105.6,6320
20031201|2003-10-28 06:30,28,105.59,105.61,105.59,105.6,8132
20031201|2003-10-28 07:00,28,105.61,105.61,105.58,105.59,13942
20031201|2003-10-28 07:30,28,105.58,105.61,105.56,105.58,30685
20031201|2003-10-28 08:00,28,105.59,105.62,105.58,105.6,27327
20031201|2003-10-28 08:30,28,105.61,105.62,105.57,105.59,24728
20031201|2003-10-28 09:00,28,105.59,105.64,105.58,105.63,50427
20031201|2003-10-28 09:30,28,105.62,105.64,105.61,105.62,17901
20031201|2003-10-28 10:00,28,105.62,105.63,105.61,105.62,17065
20031201|2003-10-28 10:30,28,105.62,105.62,105.59,105.6,8801
20031201|2003-10-28 11:00,28,105.6,105.6,105.58,105.59,7027
20031201|2003-10-28 11:30,28,105.59,105.6,105.58,105.58,5463
20031201|2003-10-29 01:00,29,105.74,105.77,105.73,105.74,69611
20031201|2003-10-29 01:30,29,105.73,105.75,105.71,105.71,35221
20031201|2003-10-29 02:00,29,105.71,105.74,105.71,105.72,34188
20031201|2003-10-29 02:30,29,105.73,105.73,105.71,105.73,15901
20031201|2003-10-29 03:00,29,105.72,105.73,105.7,105.7,16088
20031201|2003-10-29 03:30,29,105.71,105.73,105.7,105.71,18667
20031201|2003-10-29 04:00,29,105.71,105.73,105.7,105.71,35457
20031201|2003-10-29 04:30,29,105.71,105.71,105.67,105.7,40011
20031201|2003-10-29 05:00,29,105.71,105.71,105.67,105.68,18810
20031201|2003-10-29 05:30,29,105.68,105.69,105.67,105.68,7091
20031201|2003-10-29 06:00,29,105.68,105.68,105.67,105.68,2471
20031201|2003-10-29 06:30,29,105.68,105.68,105.66,105.68,7335
20031201|2003-10-29 07:00,29,105.68,105.71,105.68,105.7,16950
20031201|2003-10-29 07:30,29,105.7,105.72,105.69,105.69,35229
20031201|2003-10-29 08:00,29,105.69,105.7,105.67,105.68,27641
20031201|2003-10-29 08:30,29,105.68,105.69,105.65,105.67,43947
20031201|2003-10-29 09:00,29,105.66,105.67,105.64,105.67,27864
20031201|2003-10-29 09:30,29,105.67,105.68,105.66,105.67,23892
20031201|2003-10-29 10:00,29,105.67,105.69,105.65,105.66,23216
20031201|2003-10-29 10:30,29,105.67,105.68,105.66,105.67,2939
20031201|2003-10-29 11:00,29,105.66,105.66,105.64,105.65,8485
20031201|2003-10-29 11:30,29,105.64,105.66,105.63,105.66,6605
20031201|2003-10-30 01:00,30,105.61,105.62,105.59,105.61,34631
20031201|2003-10-30 01:30,30,105.61,105.62,105.6,105.61,18996
20031201|2003-10-30 02:00,30,105.61,105.62,105.6,105.62,8288
20031201|2003-10-30 02:30,30,105.61,105.63,105.6,105.61,19882
20031201|2003-10-30 03:00,30,105.62,105.62,105.6,105.61,12300
20031201|2003-10-30 03:30,30,105.61,105.62,105.6,105.61,15536
20031201|2003-10-30 04:00,30,105.62,105.63,105.61,105.62,26976
20031201|2003-10-30 04:30,30,105.62,105.63,105.61,105.63,11894
20031201|2003-10-30 05:00,30,105.63,105.65,105.62,105.64,16835
20031201|2003-10-30 05:30,30,105.65,105.67,105.64,105.65,16883
20031201|2003-10-30 06:00,30,105.65,105.66,105.65,105.66,14310
20031201|2003-10-30 06:30,30,105.66,105.66,105.64,105.64,7605
20031201|2003-10-30 07:00,30,105.65,105.65,105.59,105.6,35406
20031201|2003-10-30 07:30,30,105.59,105.6,105.55,105.59,114009
20031201|2003-10-30 08:00,30,105.59,105.6,105.57,105.58,34626
20031201|2003-10-30 08:30,30,105.58,105.61,105.57,105.6,35228
20031201|2003-10-30 09:00,30,105.6,105.63,105.59,105.61,35958
20031201|2003-10-30 09:30,30,105.61,105.61,105.57,105.58,22340
20031201|2003-10-30 10:00,30,105.58,105.59,105.57,105.57,19107
20031201|2003-10-30 10:30,30,105.58,105.6,105.57,105.58,15184
20031201|2003-10-30 11:00,30,105.59,105.59,105.57,105.57,5677
20031201|2003-10-30 11:30,30,105.58,105.58,105.53,105.54,16497
20031201|2003-10-31 01:00,31,105.58,105.6,105.56,105.58,14479
20031201|2003-10-31 01:30,31,105.59,105.61,105.59,105.6,13101
20031201|2003-10-31 02:00,31,105.6,105.61,105.59,105.59,16278
20031201|2003-10-31 02:30,31,105.6,105.62,105.6,105.6,13052
20031201|2003-10-31 03:00,31,105.6,105.62,105.6,105.6,16041
20031201|2003-10-31 03:30,31,105.61,105.62,105.6,105.61,4550
20031201|2003-10-31 04:00,31,105.61,105.62,105.6,105.61,10096
20031201|2003-10-31 04:30,31,105.62,105.63,105.61,105.62,16014
20031201|2003-10-31 05:00,31,105.62,105.64,105.61,105.62,20832
20031201|2003-10-31 05:30,31,105.62,105.64,105.62,105.62,12075
20031201|2003-10-31 06:00,31,105.62,105.63,105.62,105.63,13370
20031201|2003-10-31 06:30,31,105.63,105.63,105.61,105.62,6805
20031201|2003-10-31 07:00,31,105.62,105.62,105.6,105.62,12791
20031201|2003-10-31 07:30,31,105.63,105.65,105.62,105.64,27235
20031201|2003-10-31 08:00,31,105.64,105.65,105.63,105.64,8529
20031201|2003-10-31 08:30,31,105.63,105.65,105.6,105.63,40046
20031201|2003-10-31 09:00,31,105.64,105.65,105.61,105.64,40987
20031201|2003-10-31 09:30,31,105.64,105.67,105.64,105.66,28602
20031201|2003-10-31 10:00,31,105.67,105.68,105.66,105.66,16227
20031201|2003-10-31 10:30,31,105.66,105.67,105.65,105.65,10611
20031201|2003-10-31 11:00,31,105.65,105.65,105.64,105.64,4660
20031201|2003-10-31 11:30,31,105.64,105.66,105.64,105.66,6149
20031201|2003-11-03 01:00,3,105.63,105.65,105.62,105.64,7324
20031201|2003-11-03 01:30,3,105.63,105.64,105.62,105.63,6352
20031201|2003-11-03 02:00,3,105.63,105.63,105.58,105.59,26547
20031201|2003-11-03 02:30,3,105.59,105.61,105.58,105.59,18986
20031201|2003-11-03 03:00,3,105.59,105.61,105.58,105.59,16392
20031201|2003-11-03 03:30,3,105.58,105.61,105.58,105.6,15433
20031201|2003-11-03 04:00,3,105.61,105.61,105.58,105.59,8305
20031201|2003-11-03 04:30,3,105.59,105.6,105.58,105.58,9637
20031201|2003-11-03 05:00,3,105.59,105.59,105.57,105.59,13746
20031201|2003-11-03 05:30,3,105.58,105.59,105.58,105.59,2363
20031201|2003-11-03 06:00,3,105.58,105.59,105.58,105.59,3772
20031201|2003-11-03 06:30,3,105.59,105.59,105.58,105.58,1129
20031201|2003-11-03 07:00,3,105.59,105.59,105.58,105.58,2161
20031201|2003-11-03 07:30,3,105.58,105.59,105.58,105.58,6647
20031201|2003-11-03 08:00,3,105.58,105.59,105.57,105.58,19956
20031201|2003-11-03 08:30,3,105.59,105.59,105.55,105.56,18562
20031201|2003-11-03 09:00,3,105.57,105.58,105.55,105.56,31679
20031201|2003-11-03 09:30,3,105.55,105.56,105.49,105.51,65175
20031201|2003-11-03 10:00,3,105.51,105.53,105.5,105.52,21072
20031201|2003-11-03 10:30,3,105.52,105.53,105.52,105.52,4293
20031201|2003-11-03 11:00,3,105.53,105.54,105.51,105.53,8608
20031201|2003-11-03 11:30,3,105.52,105.53,105.51,105.52,4701
20031201|2003-11-04 01:00,4,105.55,105.56,105.53,105.53,11462
20031201|2003-11-04 01:30,4,105.54,105.55,105.52,105.55,18844
20031201|2003-11-04 02:00,4,105.55,105.56,105.54,105.56,13133
20031201|2003-11-04 02:30,4,105.55,105.56,105.55,105.55,2980
20031201|2003-11-04 03:00,4,105.56,105.56,105.54,105.55,31324
20031201|2003-11-04 03:30,4,105.56,105.56,105.54,105.56,11381
20031201|2003-11-04 04:00,4,105.56,105.58,105.56,105.57,18775
20031201|2003-11-04 04:30,4,105.57,105.58,105.56,105.57,17556
20031201|2003-11-04 05:00,4,105.57,105.58,105.57,105.58,6489
20031201|2003-11-04 05:30,4,105.57,105.58,105.56,105.57,8472
20031201|2003-11-04 06:00,4,105.57,105.58,105.56,105.57,8576
20031201|2003-11-04 06:30,4,105.57,105.58,105.57,105.58,5221
20031201|2003-11-04 07:00,4,105.58,105.6,105.58,105.58,21962
20031201|2003-11-04 07:30,4,105.59,105.61,105.58,105.59,31470
20031201|2003-11-04 08:00,4,105.59,105.6,105.57,105.59,26908
20031201|2003-11-04 08:30,4,105.59,105.59,105.57,105.59,12236
20031201|2003-11-04 09:00,4,105.6,105.61,105.59,105.6,26438
20031201|2003-11-04 09:30,4,105.6,105.61,105.59,105.6,9973
20031201|2003-11-04 10:00,4,105.6,105.6,105.57,105.58,15597
20031201|2003-11-04 10:30,4,105.57,105.59,105.57,105.59,5416
20031201|2003-11-04 11:00,4,105.59,105.59,105.57,105.59,5465
20031201|2003-11-04 11:30,4,105.59,105.6,105.59,105.59,831
20031201|2003-11-04 12:00,4,105.59,105.6,105.59,105.59,540
20031201|2003-11-05 01:00,5,105.57,105.57,105.55,105.55,20052
20031201|2003-11-05 01:30,5,105.55,105.56,105.54,105.55,29171
20031201|2003-11-05 02:00,5,105.56,105.56,105.53,105.54,21426
20031201|2003-11-05 02:30,5,105.54,105.55,105.51,105.53,43049
20031201|2003-11-05 03:00,5,105.52,105.54,105.51,105.54,31606
20031201|2003-11-05 03:30,5,105.54,105.55,105.53,105.55,21171
20031201|2003-11-05 04:00,5,105.54,105.56,105.54,105.55,20213
20031201|2003-11-05 04:30,5,105.55,105.56,105.54,105.54,15622
20031201|2003-11-05 05:00,5,105.54,105.56,105.54,105.54,12911
20031201|2003-11-05 05:30,5,105.55,105.55,105.53,105.55,11843
20031201|2003-11-05 06:00,5,105.55,105.56,105.54,105.55,9247
20031201|2003-11-05 06:30,5,105.56,105.57,105.55,105.55,4400
20031201|2003-11-05 07:00,5,105.55,105.56,105.53,105.54,9034
20031201|2003-11-05 07:30,5,105.53,105.56,105.53,105.55,25267
20031201|2003-11-05 08:00,5,105.55,105.56,105.53,105.53,17458
20031201|2003-11-05 08:30,5,105.53,105.55,105.51,105.52,43608
20031201|2003-11-05 09:00,5,105.52,105.57,105.52,105.57,38423
20031201|2003-11-05 09:30,5,105.57,105.58,105.55,105.57,27488
20031201|2003-11-05 10:00,5,105.57,105.57,105.55,105.57,8306
20031201|2003-11-05 10:30,5,105.56,105.57,105.54,105.55,13211
20031201|2003-11-05 11:00,5,105.55,105.57,105.55,105.56,8128
20031201|2003-11-05 11:30,5,105.56,105.57,105.56,105.57,848
20031201|2003-11-06 01:00,6,105.51,105.53,105.5,105.5,33770
20031201|2003-11-06 01:30,6,105.51,105.51,105.46,105.49,64677
20031201|2003-11-06 02:00,6,105.49,105.5,105.48,105.49,19739
20031201|2003-11-06 02:30,6,105.5,105.51,105.49,105.5,21394
20031201|2003-11-06 03:00,6,105.5,105.52,105.49,105.49,11622
20031201|2003-11-06 03:30,6,105.49,105.5,105.48,105.49,20194
20031201|2003-11-06 04:00,6,105.5,105.5,105.48,105.48,8999
20031201|2003-11-06 04:30,6,105.49,105.49,105.47,105.47,23535
20031201|2003-11-06 05:00,6,105.48,105.48,105.44,105.46,36993
20031201|2003-11-06 05:30,6,105.46,105.48,105.45,105.47,21752
20031201|2003-11-06 06:00,6,105.48,105.49,105.47,105.48,26733
20031201|2003-11-06 06:30,6,105.48,105.48,105.47,105.47,5092
20031201|2003-11-06 07:00,6,105.46,105.47,105.41,105.41,28361
20031201|2003-11-06 07:30,6,105.42,105.44,105.38,105.42,117509
20031201|2003-11-06 08:00,6,105.41,105.44,105.4,105.43,30464
20031201|2003-11-06 08:30,6,105.43,105.45,105.42,105.43,47178
20031201|2003-11-06 09:00,6,105.43,105.46,105.43,105.44,36639
20031201|2003-11-06 09:30,6,105.44,105.46,105.43,105.45,22441
20031201|2003-11-06 10:00,6,105.44,105.46,105.41,105.42,16595
20031201|2003-11-06 10:30,6,105.42,105.43,105.4,105.42,11389
20031201|2003-11-06 11:00,6,105.42,105.44,105.42,105.43,4548
20031201|2003-11-06 11:30,6,105.43,105.44,105.42,105.43,9264
20031201|2003-11-07 01:00,7,105.42,105.46,105.42,105.44,18176
20031201|2003-11-07 01:30,7,105.44,105.46,105.44,105.46,10858
20031201|2003-11-07 02:00,7,105.46,105.46,105.44,105.44,2873
20031201|2003-11-07 02:30,7,105.44,105.45,105.43,105.44,6073
20031201|2003-11-07 03:00,7,105.44,105.45,105.43,105.44,9031
20031201|2003-11-07 03:30,7,105.44,105.45,105.42,105.42,18515
20031201|2003-11-07 04:00,7,105.43,105.44,105.43,105.43,6561
20031201|2003-11-07 04:30,7,105.43,105.44,105.41,105.43,42272
20031201|2003-11-07 05:00,7,105.42,105.43,105.41,105.43,11225
20031201|2003-11-07 05:30,7,105.42,105.43,105.41,105.42,7166
20031201|2003-11-07 06:00,7,105.41,105.42,105.37,105.38,31588
20031201|2003-11-07 06:30,7,105.38,105.4,105.38,105.39,17139
20031201|2003-11-07 07:00,7,105.39,105.45,105.3,105.33,39712
20031201|2003-11-07 07:30,7,105.34,105.37,105.32,105.33,120712
20031201|2003-11-07 08:00,7,105.33,105.35,105.33,105.34,39110
20031201|2003-11-07 08:30,7,105.34,105.36,105.33,105.35,23857
20031201|2003-11-07 09:00,7,105.35,105.38,105.34,105.36,44850
20031201|2003-11-07 09:30,7,105.35,105.37,105.35,105.35,20066
20031201|2003-11-07 10:00,7,105.36,105.38,105.36,105.38,14543
20031201|2003-11-07 10:30,7,105.38,105.38,105.36,105.37,3369
20031201|2003-11-07 11:00,7,105.37,105.38,105.36,105.38,3904
20031201|2003-11-07 11:30,7,105.38,105.38,105.37,105.37,1766
20031201|2003-11-10 01:00,10,105.39,105.41,105.39,105.4,14031
20031201|2003-11-10 01:30,10,105.4,105.42,105.39,105.41,8793
20031201|2003-11-10 02:00,10,105.41,105.42,105.41,105.41,18603
20031201|2003-11-10 02:30,10,105.41,105.42,105.4,105.42,5540
20031201|2003-11-10 03:00,10,105.41,105.42,105.4,105.4,10463
20031201|2003-11-10 03:30,10,105.41,105.41,105.39,105.39,16364
20031201|2003-11-10 04:00,10,105.39,105.41,105.39,105.41,8371
20031201|2003-11-10 04:30,10,105.41,105.42,105.4,105.4,4374
20031201|2003-11-10 05:00,10,105.4,105.42,105.4,105.42,10344
20031201|2003-11-10 05:30,10,105.42,105.42,105.4,105.4,8190
20031201|2003-11-10 06:00,10,105.4,105.42,105.4,105.41,5765
20031201|2003-11-10 06:30,10,105.41,105.41,105.4,105.41,2159
20031201|2003-11-10 07:00,10,105.41,105.41,105.4,105.41,1964
20031201|2003-11-10 07:30,10,105.4,105.42,105.4,105.41,5555
20031201|2003-11-10 08:00,10,105.41,105.43,105.41,105.42,5016
20031201|2003-11-10 08:30,10,105.41,105.42,105.41,105.42,4820
20031201|2003-11-10 09:00,10,105.42,105.44,105.42,105.44,10450
20031201|2003-11-10 09:30,10,105.44,105.44,105.42,105.43,11861
20031201|2003-11-10 10:00,10,105.43,105.44,105.42,105.44,12676
20031201|2003-11-10 10:30,10,105.43,105.44,105.42,105.42,5277
20031201|2003-11-10 11:00,10,105.43,105.43,105.42,105.42,7829
20031201|2003-11-10 11:30,10,105.43,105.43,105.4,105.4,7846
20031201|2003-11-11 01:00,11,105.42,105.47,105.42,105.46,17448
20031201|2003-11-11 01:30,11,105.47,105.47,105.45,105.45,11923
20031201|2003-11-11 02:00,11,105.45,105.46,105.45,105.46,10816
20031201|2003-11-11 02:30,11,105.46,105.47,105.45,105.46,10335
20031201|2003-11-11 03:00,11,105.46,105.46,105.45,105.46,2323
20031201|2003-11-11 03:30,11,105.45,105.46,105.44,105.45,12021
20031201|2003-11-11 04:00,11,105.45,105.45,105.42,105.42,18440
20031201|2003-11-11 04:30,11,105.42,105.44,105.42,105.43,16677
20031201|2003-11-11 05:00,11,105.43,105.44,105.42,105.44,2904
20031201|2003-11-11 05:30,11,105.44,105.44,105.43,105.43,1798
20031201|2003-11-11 06:00,11,105.43,105.44,105.42,105.44,7483
20031201|2003-11-11 06:30,11,105.45,105.45,105.44,105.45,1582
20031201|2003-11-11 07:00,11,105.45,105.46,105.44,105.45,5441
20031201|2003-11-11 07:30,11,105.46,105.46,105.44,105.44,8658
20031201|2003-11-11 08:00,11,105.45,105.46,105.45,105.45,9284
20031201|2003-11-11 08:30,11,105.46,105.46,105.44,105.45,12247
20031201|2003-11-11 09:00,11,105.45,105.46,105.44,105.45,17798
20031201|2003-11-11 09:30,11,105.45,105.46,105.44,105.45,10957
20031201|2003-11-11 10:00,11,105.44,105.45,105.44,105.44,5394
20031201|2003-11-11 10:30,11,105.44,105.45,105.44,105.45,1998
20031201|2003-11-11 11:00,11,105.45,105.45,105.44,105.44,1105
20031201|2003-11-11 11:30,11,105.44,105.45,105.42,105.43,3735
20031201|2003-11-12 01:00,12,105.45,105.45,105.41,105.42,20814
20031201|2003-11-12 01:30,12,105.43,105.43,105.4,105.4,21064
20031201|2003-11-12 02:00,12,105.41,105.42,105.38,105.39,43489
20031201|2003-11-12 02:30,12,105.4,105.4,105.38,105.38,19859
20031201|2003-11-12 03:00,12,105.38,105.41,105.38,105.4,10503
20031201|2003-11-12 03:30,12,105.4,105.41,105.4,105.41,3413
20031201|2003-11-12 04:00,12,105.4,105.42,105.4,105.41,26117
20031201|2003-11-12 04:30,12,105.4,105.42,105.39,105.42,20137
20031201|2003-11-12 05:00,12,105.41,105.42,105.4,105.4,6250
20031201|2003-11-12 05:30,12,105.4,105.42,105.4,105.41,7960
20031201|2003-11-12 06:00,12,105.41,105.44,105.4,105.43,9806
20031201|2003-11-12 06:30,12,105.43,105.45,105.43,105.44,22107
20031201|2003-11-12 07:00,12,105.45,105.46,105.43,105.45,15132
20031201|2003-11-12 07:30,12,105.45,105.47,105.44,105.46,31974
20031201|2003-11-12 08:00,12,105.46,105.46,105.44,105.45,15585
20031201|2003-11-12 08:30,12,105.45,105.47,105.45,105.46,11487
20031201|2003-11-12 09:00,12,105.46,105.47,105.44,105.45,20750
20031201|2003-11-12 09:30,12,105.44,105.47,105.44,105.46,6630
20031201|2003-11-12 10:00,12,105.46,105.47,105.45,105.46,10101
20031201|2003-11-12 10:30,12,105.46,105.47,105.45,105.46,5075
20031201|2003-11-12 11:00,12,105.46,105.47,105.46,105.46,1582
20031201|2003-11-12 11:30,12,105.47,105.5,105.46,105.5,18187
20031201|2003-11-13 01:00,13,105.48,105.49,105.46,105.48,10621
20031201|2003-11-13 01:30,13,105.48,105.49,105.45,105.47,18983
20031201|2003-11-13 02:00,13,105.47,105.47,105.45,105.47,17284
20031201|2003-11-13 02:30,13,105.47,105.49,105.46,105.48,17175
20031201|2003-11-13 03:00,13,105.48,105.49,105.47,105.47,19031
20031201|2003-11-13 03:30,13,105.47,105.48,105.47,105.47,11401
20031201|2003-11-13 04:00,13,105.47,105.49,105.47,105.47,15819
20031201|2003-11-13 04:30,13,105.47,105.48,105.47,105.48,7636
20031201|2003-11-13 05:00,13,105.48,105.5,105.48,105.49,16497
20031201|2003-11-13 05:30,13,105.49,105.5,105.48,105.49,8883
20031201|2003-11-13 06:00,13,105.49,105.51,105.49,105.49,24095
20031201|2003-11-13 06:30,13,105.5,105.53,105.49,105.53,15612
20031201|2003-11-13 07:00,13,105.53,105.54,105.51,105.53,29668
20031201|2003-11-13 07:30,13,105.53,105.59,105.53,105.56,82397
20031201|2003-11-13 08:00,13,105.56,105.58,105.55,105.57,32783
20031201|2003-11-13 08:30,13,105.57,105.61,105.57,105.59,45966
20031201|2003-11-13 09:00,13,105.58,105.6,105.57,105.59,29368
20031201|2003-11-13 09:30,13,105.59,105.6,105.58,105.59,10786
20031201|2003-11-13 10:00,13,105.59,105.6,105.58,105.59,14980
20031201|2003-11-13 10:30,13,105.58,105.59,105.58,105.58,7154
20031201|2003-11-13 11:00,13,105.59,105.6,105.58,105.6,4965
20031201|2003-11-13 11:30,13,105.61,105.61,105.58,105.61,3824
20031201|2003-11-14 01:00,14,105.66,105.69,105.65,105.68,28191
20031201|2003-11-14 01:30,14,105.68,105.7,105.66,105.66,24221
20031201|2003-11-14 02:00,14,105.66,105.66,105.64,105.66,25236
20031201|2003-11-14 02:30,14,105.66,105.68,105.65,105.66,21073
20031201|2003-11-14 03:00,14,105.66,105.67,105.65,105.66,17451
20031201|2003-11-14 03:30,14,105.66,105.68,105.66,105.68,11936
20031201|2003-11-14 04:00,14,105.68,105.69,105.67,105.69,25434
20031201|2003-11-14 04:30,14,105.68,105.69,105.68,105.68,9064
20031201|2003-11-14 05:00,14,105.68,105.7,105.68,105.69,13808
20031201|2003-11-14 05:30,14,105.69,105.7,105.68,105.7,7546
20031201|2003-11-14 06:00,14,105.7,105.7,105.68,105.68,5671
20031201|2003-11-14 06:30,14,105.68,105.69,105.68,105.68,6555
20031201|2003-11-14 07:00,14,105.69,105.69,105.65,105.65,28727
20031201|2003-11-14 07:30,14,105.65,105.67,105.62,105.64,59674
20031201|2003-11-14 08:00,14,105.64,105.67,105.64,105.66,23967
20031201|2003-11-14 08:30,14,105.66,105.69,105.63,105.69,45217
20031201|2003-11-14 09:00,14,105.69,105.75,105.69,105.73,56559
20031201|2003-11-14 09:30,14,105.73,105.75,105.71,105.71,24946
20031201|2003-11-14 10:00,14,105.72,105.72,105.7,105.71,18585
20031201|2003-11-14 10:30,14,105.71,105.72,105.7,105.71,8697
20031201|2003-11-14 11:00,14,105.71,105.72,105.7,105.71,5032
20031201|2003-11-14 11:30,14,105.72,105.72,105.7,105.71,4898
20031201|2003-11-17 01:00,17,105.8,105.83,105.79,105.82,41275
20031201|2003-11-17 01:30,17,105.81,105.82,105.8,105.8,19688
20031201|2003-11-17 02:00,17,105.8,105.81,105.79,105.79,25639
20031201|2003-11-17 02:30,17,105.79,105.81,105.79,105.81,8446
20031201|2003-11-17 03:00,17,105.8,105.81,105.8,105.81,7322
20031201|2003-11-17 03:30,17,105.8,105.82,105.8,105.81,20072
20031201|2003-11-17 04:00,17,105.81,105.82,105.81,105.81,4897
20031201|2003-11-17 04:30,17,105.81,105.83,105.81,105.83,18976
20031201|2003-11-17 05:00,17,105.83,105.83,105.82,105.83,11415
20031201|2003-11-17 05:30,17,105.82,105.83,105.81,105.82,6302
20031201|2003-11-17 06:00,17,105.82,105.83,105.81,105.83,12104
20031201|2003-11-17 06:30,17,105.82,105.84,105.82,105.82,17446
20031201|2003-11-17 07:00,17,105.82,105.83,105.76,105.78,29644
20031201|2003-11-17 07:30,17,105.78,105.82,105.75,105.81,58231
20031201|2003-11-17 08:00,17,105.82,105.82,105.8,105.81,16548
20031201|2003-11-17 08:30,17,105.81,105.82,105.78,105.8,17759
20031201|2003-11-17 09:00,17,105.8,105.84,105.8,105.81,27154
20031201|2003-11-17 09:30,17,105.82,105.83,105.8,105.8,16632
20031201|2003-11-17 10:00,17,105.8,105.83,105.8,105.81,15109
20031201|2003-11-17 10:30,17,105.81,105.82,105.76,105.76,8540
20031201|2003-11-17 11:00,17,105.76,105.79,105.76,105.77,8756
20031201|2003-11-17 11:30,17,105.77,105.78,105.75,105.77,8275
20031201|2003-11-18 01:00,18,105.74,105.75,105.72,105.73,20942
20031201|2003-11-18 01:30,18,105.74,105.74,105.73,105.73,7641
20031201|2003-11-18 02:00,18,105.74,105.76,105.73,105.76,12052
20031201|2003-11-18 02:30,18,105.77,105.77,105.73,105.74,24653
20031201|2003-11-18 03:00,18,105.74,105.76,105.74,105.76,11720
20031201|2003-11-18 03:30,18,105.76,105.77,105.74,105.75,14420
20031201|2003-11-18 04:00,18,105.75,105.76,105.74,105.75,7059
20031201|2003-11-18 04:30,18,105.76,105.77,105.75,105.77,5268
20031201|2003-11-18 05:00,18,105.76,105.77,105.75,105.76,10736
20031201|2003-11-18 05:30,18,105.76,105.77,105.74,105.74,20834
20031201|2003-11-18 06:00,18,105.74,105.76,105.74,105.75,3020
20031201|2003-11-18 06:30,18,105.76,105.77,105.75,105.76,16945
20031201|2003-11-18 07:00,18,105.76,105.76,105.74,105.76,19269
20031201|2003-11-18 07:30,18,105.75,105.78,105.73,105.75,39407
20031201|2003-11-18 08:00,18,105.74,105.75,105.73,105.73,20011
20031201|2003-11-18 08:30,18,105.74,105.77,105.73,105.76,28779
20031201|2003-11-18 09:00,18,105.78,105.84,105.78,105.82,81455
20031201|2003-11-18 09:30,18,105.82,105.89,105.81,105.87,88177
20031201|2003-11-18 10:00,18,105.87,105.87,105.83,105.84,28741
20031201|2003-11-18 10:30,18,105.85,105.87,105.82,105.87,16537
20031201|2003-11-18 11:00,18,105.86,105.88,105.85,105.87,7756
20031201|2003-11-18 11:30,18,105.87,105.88,105.85,105.86,6278
20031201|2003-11-19 01:00,19,105.95,105.98,105.95,105.96,36341
20031201|2003-11-19 01:30,19,105.96,105.97,105.94,105.95,24544
20031201|2003-11-19 02:00,19,105.95,105.95,105.92,105.93,33572
20031201|2003-11-19 02:30,19,105.93,105.95,105.93,105.93,18020
20031201|2003-11-19 03:00,19,105.93,105.94,105.9,105.92,25816
20031201|2003-11-19 03:30,19,105.92,105.93,105.89,105.91,20674
20031201|2003-11-19 04:00,19,105.91,105.91,105.89,105.9,26371
20031201|2003-11-19 04:30,19,105.9,105.92,105.88,105.88,19399
20031201|2003-11-19 05:00,19,105.89,105.9,105.87,105.89,21705
20031201|2003-11-19 05:30,19,105.89,105.9,105.88,105.88,4854
20031201|2003-11-19 06:00,19,105.88,105.89,105.87,105.89,3795
20031201|2003-11-19 06:30,19,105.88,105.9,105.88,105.89,5272
20031201|2003-11-19 07:00,19,105.9,105.9,105.88,105.88,14833
20031201|2003-11-19 07:30,19,105.88,105.9,105.86,105.9,32792
20031201|2003-11-19 08:00,19,105.9,105.93,105.89,105.92,19772
20031201|2003-11-19 08:30,19,105.92,105.93,105.88,105.9,37359
20031201|2003-11-19 09:00,19,105.89,105.9,105.82,105.83,52291
20031201|2003-11-19 09:30,19,105.82,105.83,105.78,105.81,63448
20031201|2003-11-19 10:00,19,105.8,105.82,105.78,105.79,29676
20031201|2003-11-19 10:30,19,105.79,105.81,105.78,105.8,11325
20031201|2003-11-19 11:00,19,105.8,105.8,105.76,105.78,10926
20031201|2003-11-19 11:30,19,105.77,105.81,105.76,105.81,8771
20031201|2003-11-20 01:00,20,105.78,105.78,105.74,105.75,21310
20031201|2003-11-20 01:30,20,105.75,105.79,105.75,105.79,12729
20031201|2003-11-20 02:00,20,105.78,105.81,105.78,105.81,16662
20031201|2003-11-20 02:30,20,105.81,105.81,105.79,105.79,16618
20031201|2003-11-20 03:00,20,105.79,105.99,105.79,105.91,143357
20031201|2003-11-20 03:30,20,105.91,105.95,105.9,105.91,48835
20031201|2003-11-20 04:00,20,105.9,105.91,105.86,105.89,41932
20031201|2003-11-20 04:30,20,105.89,105.9,105.88,105.89,13912
20031201|2003-11-20 05:00,20,105.89,105.9,105.88,105.88,7055
20031201|2003-11-20 05:30,20,105.88,105.89,105.87,105.88,11120
20031201|2003-11-20 06:00,20,105.87,105.9,105.87,105.89,15906
20031201|2003-11-20 06:30,20,105.88,105.89,105.86,105.86,7818
20031201|2003-11-20 07:00,20,105.87,105.87,105.84,105.85,22067
20031201|2003-11-20 07:30,20,105.85,105.92,105.85,105.88,32774
20031201|2003-11-20 08:00,20,105.88,105.96,105.86,105.92,50145
20031201|2003-11-20 08:30,20,105.91,105.92,105.86,105.88,42714
20031201|2003-11-20 09:00,20,105.87,105.88,105.83,105.85,26939
20031201|2003-11-20 09:30,20,105.85,105.85,105.79,105.82,29118
20031201|2003-11-20 10:00,20,105.83,105.84,105.81,105.83,14864
20031201|2003-11-20 10:30,20,105.83,105.85,105.81,105.83,12174
20031201|2003-11-20 11:00,20,105.83,105.86,105.82,105.85,7321
20031201|2003-11-20 11:30,20,105.84,105.85,105.82,105.84,3326
20031201|2003-11-21 01:00,21,105.89,105.89,105.86,105.88,13828
20031201|2003-11-21 01:30,21,105.87,105.88,105.86,105.87,9952
20031201|2003-11-21 02:00,21,105.87,105.88,105.86,105.87,14461
20031201|2003-11-21 02:30,21,105.87,105.88,105.85,105.87,18431
20031201|2003-11-21 03:00,21,105.87,105.87,105.85,105.87,6032
20031201|2003-11-21 03:30,21,105.87,105.88,105.86,105.87,11283
20031201|2003-11-21 04:00,21,105.87,105.88,105.86,105.87,16989
20031201|2003-11-21 04:30,21,105.87,105.87,105.86,105.86,2763
20031201|2003-11-21 05:00,21,105.86,105.87,105.85,105.86,11522
20031201|2003-11-21 05:30,21,105.86,105.86,105.84,105.84,14163
20031201|2003-11-21 06:00,21,105.85,105.85,105.83,105.85,14928
20031201|2003-11-21 06:30,21,105.85,105.87,105.84,105.87,8577
20031201|2003-11-21 07:00,21,105.86,105.88,105.85,105.86,18080
20031201|2003-11-21 07:30,21,105.87,105.89,105.86,105.87,20366
20031201|2003-11-21 08:00,21,105.87,105.89,105.86,105.88,14284
20031201|2003-11-21 08:30,21,105.88,105.89,105.86,105.88,27037
20031201|2003-11-21 09:00,21,105.88,105.92,105.87,105.9,27946
20031201|2003-11-21 09:30,21,105.9,105.91,105.89,105.9,17767
20031201|2003-11-21 10:00,21,105.89,105.9,105.88,105.89,20864
20031201|2003-11-21 10:30,21,105.89,105.9,105.88,105.9,3825
20031201|2003-11-21 11:00,21,105.9,105.9,105.89,105.9,4163
20031201|2003-11-21 11:30,21,105.9,105.91,105.89,105.9,8517
20031201|2003-11-24 01:00,24,105.88,105.89,105.87,105.87,9994
20031201|2003-11-24 01:30,24,105.88,105.88,105.86,105.87,9401
20031201|2003-11-24 02:00,24,105.86,105.87,105.83,105.84,25917
20031201|2003-11-24 02:30,24,105.83,105.83,105.8,105.81,37108
20031201|2003-11-24 03:00,24,105.81,105.81,105.79,105.8,25581
20031201|2003-11-24 03:30,24,105.81,105.82,105.75,105.76,48679
20031201|2003-11-24 04:00,24,105.75,105.78,105.75,105.78,31294
20031201|2003-11-24 04:30,24,105.77,105.79,105.76,105.78,12131
20031201|2003-11-24 05:00,24,105.78,105.78,105.77,105.78,8373
20031201|2003-11-24 05:30,24,105.78,105.79,105.77,105.77,8228
20031201|2003-11-24 06:00,24,105.78,105.78,105.73,105.74,30560
20031201|2003-11-24 06:30,24,105.74,105.77,105.73,105.76,13672
20031201|2003-11-24 07:00,24,105.76,105.77,105.75,105.75,8941
20031201|2003-11-24 07:30,24,105.76,105.77,105.72,105.76,25789
20031201|2003-11-24 08:00,24,105.76,105.77,105.75,105.76,11125
20031201|2003-11-24 08:30,24,105.77,105.79,105.75,105.77,21817
20031201|2003-11-24 09:00,24,105.78,105.78,105.75,105.76,20413
20031201|2003-11-24 09:30,24,105.76,105.77,105.72,105.73,26029
20031201|2003-11-24 10:00,24,105.72,105.74,105.71,105.72,18937
20031201|2003-11-24 10:30,24,105.73,105.73,105.71,105.71,7578
20031201|2003-11-24 11:00,24,105.71,105.71,105.69,105.7,17991
20031201|2003-11-24 11:30,24,105.7,105.72,105.7,105.71,2987
20031201|2003-11-25 01:00,25,105.69,105.71,105.66,105.67,20400
20031201|2003-11-25 01:30,25,105.67,105.68,105.66,105.67,20846
20031201|2003-11-25 02:00,25,105.68,105.7,105.67,105.68,27423
20031201|2003-11-25 02:30,25,105.67,105.68,105.66,105.67,26140
20031201|2003-11-25 03:00,25,105.68,105.71,105.68,105.7,27408
20031201|2003-11-25 03:30,25,105.71,105.72,105.7,105.71,20432
20031201|2003-11-25 04:00,25,105.71,105.72,105.66,105.66,24883
20031201|2003-11-25 04:30,25,105.66,105.67,105.63,105.63,52462
20031201|2003-11-25 05:00,25,105.64,105.66,105.63,105.66,16588
20031201|2003-11-25 05:30,25,105.66,105.66,105.64,105.64,7732
20031201|2003-11-25 06:00,25,105.65,105.65,105.63,105.65,6322
20031201|2003-11-25 06:30,25,105.65,105.66,105.64,105.66,7331
20031201|2003-11-25 07:00,25,105.65,105.66,105.61,105.64,25022
20031201|2003-11-25 07:30,25,105.63,105.66,105.63,105.65,55908
20031201|2003-11-25 08:00,25,105.65,105.65,105.63,105.65,17330
20031201|2003-11-25 08:30,25,105.65,105.68,105.62,105.65,40999
20031201|2003-11-25 09:00,25,105.65,105.69,105.65,105.68,58641
20031201|2003-11-25 09:30,25,105.67,105.68,105.65,105.66,17500
20031201|2003-11-25 10:00,25,105.66,105.67,105.64,105.66,16977
20031201|2003-11-25 10:30,25,105.66,105.67,105.64,105.66,7773
20031201|2003-11-25 11:00,25,105.66,105.68,105.65,105.67,8158
20031201|2003-11-25 11:30,25,105.67,105.68,105.66,105.68,4631
20031201|2003-11-26 01:00,26,105.68,105.69,105.65,105.68,19992
20031201|2003-11-26 01:30,26,105.69,105.7,105.67,105.67,15153
20031201|2003-11-26 02:00,26,105.67,105.7,105.67,105.68,13530
20031201|2003-11-26 02:30,26,105.68,105.68,105.67,105.68,10906
20031201|2003-11-26 03:00,26,105.68,105.7,105.67,105.69,15432
20031201|2003-11-26 03:30,26,105.68,105.7,105.68,105.7,9794
20031201|2003-11-26 04:00,26,105.7,105.71,105.68,105.71,23731
20031201|2003-11-26 04:30,26,105.7,105.71,105.69,105.7,10791
20031201|2003-11-26 05:00,26,105.7,105.7,105.69,105.69,1610
20031201|2003-11-26 05:30,26,105.7,105.7,105.69,105.69,1741
20031201|2003-11-26 06:00,26,105.69,105.71,105.69,105.7,9765
20031201|2003-11-26 06:30,26,105.7,105.7,105.69,105.69,894
20031201|2003-11-26 07:00,26,105.7,105.71,105.69,105.7,7629
20031201|2003-11-26 07:30,26,105.7,105.71,105.62,105.63,86379
20031201|2003-11-26 08:00,26,105.63,105.65,105.62,105.64,22547
20031201|2003-11-26 08:30,26,105.64,105.66,105.61,105.62,52687
20031201|2003-11-26 09:00,26,105.62,105.67,105.62,105.66,49807
20031201|2003-11-26 09:30,26,105.66,105.69,105.65,105.68,25768
20031201|2003-11-26 10:00,26,105.67,105.68,105.65,105.66,18136
20031201|2003-11-26 10:30,26,105.66,105.72,105.64,105.66,34445
20031201|2003-11-26 11:00,26,105.66,105.66,105.64,105.65,7710
20031201|2003-11-26 11:30,26,105.65,105.65,105.58,105.6,13679
20031201|2003-11-27 01:00,27,105.59,105.59,105.56,105.57,30234
20031201|2003-11-27 01:30,27,105.56,105.57,105.5,105.53,60407
20031201|2003-11-27 02:00,27,105.53,105.55,105.53,105.54,17358
20031201|2003-11-27 02:30,27,105.54,105.55,105.53,105.54,20807
20031201|2003-11-27 03:00,27,105.54,105.55,105.53,105.54,12409
20031201|2003-11-27 03:30,27,105.54,105.55,105.54,105.55,19436
20031201|2003-11-27 04:00,27,105.56,105.56,105.54,105.55,17493
20031201|2003-11-27 04:30,27,105.56,105.56,105.53,105.54,19363
20031201|2003-11-27 05:00,27,105.55,105.55,105.53,105.53,12496
20031201|2003-11-27 05:30,27,105.52,105.53,105.52,105.53,7306
20031201|2003-11-27 06:00,27,105.52,105.53,105.51,105.52,4151
20031201|2003-11-27 06:30,27,105.52,105.53,105.52,105.52,2950
20031201|2003-11-27 07:00,27,105.52,105.54,105.52,105.54,8628
20031201|2003-11-27 07:30,27,105.54,105.54,105.53,105.53,4272
20031201|2003-11-27 08:00,27,105.54,105.54,105.53,105.53,6441
20031201|2003-11-27 08:30,27,105.54,105.55,105.53,105.54,9248
20031201|2003-11-27 09:00,27,105.53,105.54,105.53,105.54,5217
20031201|2003-11-27 09:30,27,105.55,105.55,105.53,105.54,7609
20031201|2003-11-27 10:00,27,105.54,105.54,105.53,105.53,13013
20031201|2003-11-27 10:30,27,105.54,105.54,105.52,105.52,5242
20031201|2003-11-27 11:00,27,105.51,105.52,105.49,105.5,8583
20031201|2003-11-27 11:30,27,105.5,105.5,105.47,105.49,9029
20031201|2003-11-28 01:00,28,105.49,105.53,105.49,105.51,21654
20031201|2003-11-28 01:30,28,105.51,105.52,105.47,105.48,24603
20031201|2003-11-28 02:00,28,105.49,105.5,105.47,105.48,24735
20031201|2003-11-28 02:30,28,105.48,105.51,105.48,105.5,17109
20031201|2003-11-28 03:00,28,105.5,105.55,105.5,105.54,37426
20031201|2003-11-28 03:30,28,105.54,105.58,105.54,105.56,41097
20031201|2003-11-28 04:00,28,105.56,105.58,105.55,105.57,19031
20031201|2003-11-28 04:30,28,105.57,105.58,105.56,105.56,13122
20031201|2003-11-28 05:00,28,105.56,105.57,105.55,105.56,8483
20031201|2003-11-28 05:30,28,105.56,105.57,105.56,105.57,6150
20031201|2003-11-28 06:00,28,105.56,105.59,105.56,105.58,16493
20031201|2003-11-28 06:30,28,105.59,105.61,105.58,105.58,19810
20031201|2003-11-28 07:00,28,105.59,105.6,105.58,105.59,6764
20031201|2003-11-28 07:30,28,105.6,105.6,105.57,105.57,16806
20031201|2003-11-28 08:00,28,105.57,105.58,105.55,105.57,16867
20031201|2003-11-28 08:30,28,105.57,105.57,105.55,105.56,8596
20031201|2003-11-28 09:00,28,105.56,105.57,105.52,105.53,16674
20031201|2003-11-28 09:30,28,105.53,105.54,105.5,105.5,19381
20031201|2003-11-28 10:00,28,105.5,105.52,105.49,105.51,12084
20031201|2003-11-28 10:30,28,105.5,105.52,105.5,105.5,4156
20031201|2003-11-28 11:00,28,105.5,105.51,105.49,105.51,3641
20031201|2003-11-28 11:30,28,105.5,105.51,105.49,105.49,3463
20031201|2003-12-01 01:00,1,105.45,105.45,105.41,105.44,32670
20031201|2003-12-01 01:30,1,105.43,105.46,105.43,105.46,24778
20031201|2003-12-01 02:00,1,105.46,105.47,105.43,105.45,29661
20031201|2003-12-01 02:30,1,105.44,105.47,105.44,105.46,29337
20031201|2003-12-01 03:00,1,105.46,105.48,105.45,105.47,14614
20031201|2003-12-01 03:30,1,105.47,105.49,105.46,105.48,28936
20031201|2003-12-01 04:00,1,105.48,105.5,105.47,105.48,17639
20031201|2003-12-01 04:30,1,105.49,105.49,105.47,105.48,9565
20031201|2003-12-01 05:00,1,105.48,105.5,105.47,105.5,25231
20031201|2003-12-01 05:30,1,105.49,105.5,105.48,105.5,11203
20031201|2003-12-01 06:00,1,105.5,105.51,105.49,105.49,7457
20031201|2003-12-01 06:30,1,105.5,105.5,105.48,105.48,9184
20031201|2003-12-01 07:00,1,105.48,105.5,105.48,105.49,5356
20031201|2003-12-01 07:30,1,105.48,105.49,105.47,105.48,17493
20031201|2003-12-01 08:00,1,105.48,105.49,105.46,105.46,19206
20031201|2003-12-01 08:30,1,105.46,105.48,105.46,105.47,23430
20031201|2003-12-01 09:00,1,105.46,105.47,105.42,105.43,64197
20031201|2003-12-01 09:30,1,105.43,105.45,105.42,105.44,25026
20031201|2003-12-01 10:00,1,105.44,105.45,105.42,105.44,26373
20031201|2003-12-01 10:30,1,105.44,105.45,105.42,105.44,10676
20031201|2003-12-01 11:00,1,105.43,105.44,105.42,105.44,7238
20031201|2003-12-01 11:30,1,105.44,105.45,105.43,105.45,5853
20031201|2003-12-02 01:00,2,105.47,105.48,105.46,105.47,17156
20031201|2003-12-02 01:30,2,105.48,105.49,105.46,105.49,14509
20031201|2003-12-02 02:00,2,105.48,105.5,105.48,105.49,14162
20031201|2003-12-02 02:30,2,105.49,105.5,105.47,105.48,16523
20031201|2003-12-02 03:00,2,105.48,105.49,105.47,105.47,12682
20031201|2003-12-02 03:30,2,105.48,105.49,105.47,105.47,15417
20031201|2003-12-02 04:00,2,105.47,105.48,105.46,105.46,17490
20031201|2003-12-02 04:30,2,105.47,105.48,105.45,105.46,24316
20031201|2003-12-02 05:00,2,105.45,105.46,105.42,105.43,30376
20031201|2003-12-02 05:30,2,105.44,105.45,105.41,105.45,26064
20031201|2003-12-02 06:00,2,105.45,105.46,105.44,105.45,10540
20031201|2003-12-02 06:30,2,105.45,105.46,105.45,105.46,19083
20031201|2003-12-02 07:00,2,105.46,105.47,105.45,105.47,19828
20031201|2003-12-02 07:30,2,105.47,105.48,105.46,105.46,25158
20031201|2003-12-02 08:00,2,105.47,105.47,105.43,105.43,22154
20031201|2003-12-02 08:30,2,105.44,105.48,105.43,105.46,57878
20031201|2003-12-02 09:00,2,105.46,105.48,105.45,105.48,45812
20031201|2003-12-02 09:30,2,105.48,105.54,105.47,105.53,66046
20031201|2003-12-02 10:00,2,105.53,105.53,105.5,105.51,19995
20031201|2003-12-02 10:30,2,105.51,105.58,105.5,105.55,40396
20031201|2003-12-02 11:00,2,105.55,105.58,105.53,105.57,33439
20031201|2003-12-02 11:30,2,105.57,105.59,105.57,105.57,10341
20031201|2003-12-03 01:00,3,105.6,105.6,105.57,105.58,15885
20031201|2003-12-03 01:30,3,105.59,105.59,105.55,105.55,23824
20031201|2003-12-03 02:00,3,105.55,105.57,105.54,105.54,24443
20031201|2003-12-03 02:30,3,105.54,105.57,105.54,105.56,13488
20031201|2003-12-03 03:00,3,105.55,105.59,105.55,105.57,26145
20031201|2003-12-03 03:30,3,105.58,105.6,105.58,105.59,39531
20031201|2003-12-03 04:00,3,105.59,105.6,105.58,105.59,12392
20031201|2003-12-03 04:30,3,105.58,105.59,105.57,105.58,15650
20031201|2003-12-03 05:00,3,105.58,105.6,105.57,105.6,20001
20031201|2003-12-03 05:30,3,105.6,105.62,105.59,105.61,19757
20031201|2003-12-03 06:00,3,105.61,105.61,105.59,105.6,15482
20031201|2003-12-03 06:30,3,105.6,105.61,105.59,105.6,8993
20031201|2003-12-03 07:00,3,105.6,105.61,105.58,105.58,10722
20031201|2003-12-03 07:30,3,105.58,105.61,105.58,105.58,23684
20031201|2003-12-03 08:00,3,105.59,105.6,105.58,105.59,10029
20031201|2003-12-03 08:30,3,105.59,105.6,105.58,105.58,18909
20031201|2003-12-03 09:00,3,105.56,105.65,105.56,105.63,62124
20031201|2003-12-03 09:30,3,105.63,105.64,105.62,105.63,27587
20031201|2003-12-03 10:00,3,105.62,105.64,105.62,105.62,9548
20031201|2003-12-03 10:30,3,105.62,105.62,105.57,105.59,15526
20031201|2003-12-03 11:00,3,105.58,105.58,105.56,105.57,6908
20031201|2003-12-03 11:30,3,105.56,105.56,105.54,105.56,8880
20031201|2003-12-04 01:00,4,105.53,105.56,105.52,105.55,14300
20031201|2003-12-04 01:30,4,105.55,105.58,105.54,105.58,36144
20031201|2003-12-04 02:00,4,105.57,105.58,105.55,105.55,19400
20031201|2003-12-04 02:30,4,105.56,105.56,105.54,105.55,15234
20031201|2003-12-04 03:00,4,105.56,105.57,105.55,105.56,20235
20031201|2003-12-04 03:30,4,105.56,105.57,105.55,105.56,20927
20031201|2003-12-04 04:00,4,105.57,105.57,105.55,105.56,29089
20031201|2003-12-04 04:30,4,105.56,105.57,105.55,105.56,21532
20031201|2003-12-04 05:00,4,105.57,105.58,105.56,105.58,19272
20031201|2003-12-04 05:30,4,105.57,105.59,105.57,105.57,17783
20031201|2003-12-04 06:00,4,105.58,105.58,105.57,105.58,2863
20031201|2003-12-04 06:30,4,105.58,105.59,105.56,105.57,12520
20031201|2003-12-04 07:00,4,105.57,105.59,105.56,105.58,15469
20031201|2003-12-04 07:30,4,105.58,105.63,105.58,105.61,68045
20031201|2003-12-04 08:00,4,105.61,105.64,105.61,105.64,28505
20031201|2003-12-04 08:30,4,105.63,105.67,105.63,105.66,36029
20031201|2003-12-04 09:00,4,105.66,105.68,105.65,105.65,30310
20031201|2003-12-04 09:30,4,105.65,105.65,105.61,105.62,52256
20031201|2003-12-04 10:00,4,105.62,105.64,105.62,105.63,20242
20031201|2003-12-04 10:30,4,105.64,105.66,105.63,105.63,20279
20031201|2003-12-04 11:00,4,105.63,105.66,105.63,105.65,6299
20031201|2003-12-04 11:30,4,105.65,105.69,105.65,105.68,3219
20031201|2003-12-05 01:00,5,105.73,105.73,105.69,105.69,13729
20031201|2003-12-05 01:30,5,105.7,105.71,105.68,105.7,14721
20031201|2003-12-05 02:00,5,105.7,105.71,105.69,105.7,19141
20031201|2003-12-05 02:30,5,105.71,105.72,105.68,105.69,20359
20031201|2003-12-05 03:00,5,105.7,105.7,105.68,105.69,22599
20031201|2003-12-05 03:30,5,105.68,105.69,105.66,105.67,16789
20031201|2003-12-05 04:00,5,105.67,105.67,105.64,105.66,22772
20031201|2003-12-05 04:30,5,105.66,105.67,105.64,105.65,36371
20031201|2003-12-05 05:00,5,105.66,105.67,105.65,105.67,6217
20031201|2003-12-05 05:30,5,105.66,105.68,105.66,105.67,4163
20031201|2003-12-05 06:00,5,105.67,105.67,105.66,105.66,1333
20031201|2003-12-05 06:30,5,105.67,105.68,105.66,105.68,8658
20031201|2003-12-05 07:00,5,105.68,105.75,105.66,105.75,22976
20031201|2003-12-05 07:30,5,105.75,105.79,105.75,105.78,30737
20031201|2003-12-05 08:00,5,105.79,105.79,105.76,105.77,16821
20031201|2003-12-05 08:30,5,105.77,105.79,105.77,105.77,11524
20031201|2003-12-05 09:00,5,105.77,105.78,105.76,105.77,8184
20031201|2003-12-05 09:30,5,105.77,105.82,105.77,105.82,27721
20031201|2003-12-05 10:00,5,105.81,105.82,105.8,105.81,16977
20031201|2003-12-05 10:30,5,105.8,105.82,105.79,105.82,7317
20031201|2003-12-05 11:00,5,105.82,105.86,105.82,105.86,5620
20031201|2003-12-05 11:30,5,105.86,105.87,105.84,105.86,5299
20031201|2003-12-08 01:00,8,105.82,105.85,105.82,105.83,796
20031201|2003-12-08 01:30,8,105.83,105.84,105.8,105.81,11783
20031201|2003-12-08 02:00,8,105.81,105.83,105.81,105.83,14389
20031201|2003-12-08 02:30,8,105.83,105.83,105.81,105.81,6635
20031201|2003-12-08 03:00,8,105.81,105.85,105.81,105.84,2971
20031201|2003-12-08 03:30,8,105.84,105.85,105.83,105.84,3563
20031201|2003-12-08 04:00,8,105.84,105.84,105.84,105.84,37
20031201|2003-12-08 04:30,8,105.83,105.84,105.81,105.83,5401
20031201|2003-12-08 05:00,8,105.83,105.85,105.81,105.82,9358
20040301|2003-08-29 10:30,29,105.2,105.2,105.2,105.2,38
20040301|2003-09-23 08:30,23,105.75,105.75,105.75,105.75,1
20040301|2003-09-30 05:30,30,106,106,106,106,500
20040301|2003-09-30 06:30,30,105.99,105.99,105.99,105.99,250
20040301|2003-09-30 09:30,30,106.12,106.12,106.12,106.12,151
20040301|2003-10-01 03:30,1,106.05,106.05,106.05,106.05,250
20040301|2003-10-01 09:30,1,106.09,106.09,106.09,106.09,500
20040301|2003-10-02 08:00,2,105.85,105.85,105.85,105.85,100
20040301|2003-10-02 08:30,2,105.81,105.81,105.81,105.81,150
20040301|2003-10-03 02:00,3,105.79,105.79,105.79,105.79,250
20040301|2003-10-03 02:30,3,105.73,105.73,105.73,105.73,250
20040301|2003-10-03 03:00,3,105.73,105.73,105.73,105.73,250
20040301|2003-10-07 05:30,7,105.67,105.68,105.67,105.68,101
20040301|2003-10-08 04:00,8,105.57,105.57,105.57,105.57,1
20040301|2003-10-09 05:00,9,105.59,105.59,105.59,105.59,151
20040301|2003-10-09 05:30,9,105.59,105.59,105.59,105.59,99
20040301|2003-10-14 04:00,14,105.35,105.35,105.35,105.35,2
20040301|2003-10-14 07:00,14,105.32,105.32,105.32,105.32,100
20040301|2003-10-15 04:30,15,105.35,105.35,105.35,105.35,1
20040301|2003-10-15 09:00,15,105.29,105.31,105.29,105.31,2
20040301|2003-10-17 03:30,17,105.14,105.14,105.14,105.14,250
20040301|2003-10-17 04:30,17,105.1,105.1,105.1,105.1,250
20040301|2003-10-17 09:00,17,105.18,105.18,105.18,105.18,100
20040301|2003-10-17 09:30,17,105.18,105.18,105.18,105.18,400
20040301|2003-10-20 07:00,20,105.14,105.14,105.14,105.14,150
20040301|2003-10-21 02:30,21,105.23,105.23,105.23,105.23,250
20040301|2003-10-21 08:30,21,105.31,105.31,105.31,105.31,250
20040301|2003-10-22 04:30,22,105.22,105.22,105.22,105.22,1
20040301|2003-10-22 08:30,22,105.35,105.35,105.35,105.35,1
20040301|2003-10-22 09:00,22,105.32,105.32,105.32,105.32,250
20040301|2003-10-28 03:00,28,105.2,105.2,105.2,105.2,1
20040301|2003-10-28 07:00,28,105.22,105.22,105.19,105.19,2
20040301|2003-10-28 10:30,28,105.21,105.22,105.21,105.22,4
20040301|2003-10-29 02:00,29,105.34,105.34,105.34,105.34,520
20040301|2003-10-29 07:30,29,105.34,105.34,105.34,105.34,5
20040301|2003-10-29 08:00,29,105.3,105.32,105.3,105.32,2
20040301|2003-10-30 04:30,30,105.24,105.24,105.24,105.24,250
20040301|2003-10-30 05:00,30,105.25,105.25,105.25,105.25,100
20040301|2003-10-30 05:30,30,105.27,105.27,105.27,105.27,250
20040301|2003-10-30 06:00,30,105.26,105.26,105.26,105.26,500
20040301|2003-10-30 09:00,30,105.2,105.24,105.2,105.24,501
20040301|2003-10-30 10:00,30,105.18,105.18,105.18,105.18,20
20040301|2003-10-30 10:30,30,105.19,105.19,105.19,105.19,500
20040301|2003-10-31 04:00,31,105.2,105.2,105.2,105.2,1
20040301|2003-10-31 09:00,31,105.24,105.25,105.23,105.25,878
20040301|2003-10-31 10:30,31,105.28,105.28,105.28,105.28,10
20040301|2003-11-03 04:00,3,105.21,105.21,105.21,105.21,1
20040301|2003-11-03 08:00,3,105.19,105.19,105.19,105.19,5
20040301|2003-11-03 08:30,3,105.18,105.18,105.18,105.18,5
20040301|2003-11-04 01:30,4,105.14,105.14,105.14,105.14,26
20040301|2003-11-04 07:00,4,105.19,105.19,105.19,105.19,250
20040301|2003-11-04 07:30,4,105.2,105.2,105.2,105.2,5
20040301|2003-11-04 09:00,4,105.21,105.21,105.21,105.21,5
20040301|2003-11-05 02:00,5,105.14,105.14,105.14,105.14,1
20040301|2003-11-05 07:30,5,105.16,105.16,105.14,105.14,67
20040301|2003-11-05 09:30,5,105.17,105.17,105.17,105.17,15
20040301|2003-11-06 01:30,6,105.08,105.08,105.08,105.08,19
20040301|2003-11-06 03:30,6,105.1,105.1,105.1,105.1,200
20040301|2003-11-06 05:00,6,105.06,105.06,105.06,105.06,50
20040301|2003-11-06 08:00,6,105.02,105.02,105.02,105.02,1
20040301|2003-11-06 09:30,6,105.04,105.04,105.04,105.04,15
20040301|2003-11-07 03:00,7,105.04,105.04,105.04,105.04,1
20040301|2003-11-07 03:30,7,105.01,105.01,105.01,105.01,2
20040301|2003-11-10 04:00,10,104.98,104.98,104.98,104.98,130
20040301|2003-11-11 02:00,11,105.05,105.05,105.05,105.05,100
20040301|2003-11-11 04:30,11,105.01,105.01,105.01,105.01,115
20040301|2003-11-11 06:00,11,105.01,105.01,105.01,105.01,250
20040301|2003-11-12 02:00,12,104.97,104.97,104.97,104.97,156
20040301|2003-11-12 03:30,12,104.98,104.98,104.98,104.98,50
20040301|2003-11-12 04:30,12,104.98,104.98,104.98,104.98,50
20040301|2003-11-12 06:00,12,105,105,105,105,600
20040301|2003-11-12 06:30,12,105.02,105.02,105.02,105.02,50
20040301|2003-11-12 07:30,12,105.03,105.04,105.03,105.04,450
20040301|2003-11-13 06:00,13,105.08,105.08,105.08,105.08,51
20040301|2003-11-13 07:30,13,105.18,105.18,105.18,105.18,150
20040301|2003-11-13 08:00,13,105.17,105.17,105.17,105.17,240
20040301|2003-11-14 02:00,14,105.27,105.27,105.27,105.27,1
20040301|2003-11-14 03:30,14,105.27,105.28,105.27,105.28,490
20040301|2003-11-14 04:30,14,105.29,105.29,105.29,105.29,150
20040301|2003-11-14 06:00,14,105.3,105.3,105.3,105.3,160
20040301|2003-11-14 07:00,14,105.28,105.28,105.28,105.28,240
20040301|2003-11-14 09:30,14,105.33,105.33,105.33,105.33,50
20040301|2003-11-17 01:00,17,105.39,105.39,105.39,105.39,250
20040301|2003-11-17 02:00,17,105.41,105.43,105.41,105.43,601
20040301|2003-11-17 03:00,17,105.42,105.42,105.41,105.41,89
20040301|2003-11-17 04:00,17,105.43,105.44,105.43,105.43,415
20040301|2003-11-17 05:30,17,105.42,105.42,105.42,105.42,600
20040301|2003-11-17 06:00,17,105.43,105.43,105.43,105.43,1015
20040301|2003-11-17 06:30,17,105.44,105.44,105.43,105.43,270
20040301|2003-11-17 07:00,17,105.41,105.41,105.41,105.41,1
20040301|2003-11-17 07:30,17,105.39,105.41,105.37,105.41,447
20040301|2003-11-17 08:00,17,105.41,105.41,105.41,105.41,1
20040301|2003-11-17 09:00,17,105.45,105.45,105.44,105.44,26
20040301|2003-11-17 09:30,17,105.44,105.44,105.44,105.44,1
20040301|2003-11-17 10:30,17,105.41,105.41,105.41,105.41,440
20040301|2003-11-18 01:00,18,105.35,105.35,105.34,105.34,870
20040301|2003-11-18 02:00,18,105.38,105.38,105.38,105.38,310
20040301|2003-11-18 02:30,18,105.37,105.37,105.35,105.35,470
20040301|2003-11-18 03:00,18,105.35,105.35,105.35,105.35,1
20040301|2003-11-18 04:00,18,105.36,105.36,105.36,105.36,130
20040301|2003-11-18 06:00,18,105.38,105.38,105.38,105.38,33
20040301|2003-11-18 07:00,18,105.36,105.36,105.36,105.36,300
20040301|2003-11-18 07:30,18,105.37,105.37,105.35,105.35,2460
20040301|2003-11-18 08:00,18,105.35,105.35,105.35,105.35,141
20040301|2003-11-18 09:00,18,105.43,105.43,105.43,105.43,75
20040301|2003-11-18 09:30,18,105.43,105.48,105.43,105.47,300
20040301|2003-11-18 10:30,18,105.44,105.46,105.44,105.46,106
20040301|2003-11-19 01:00,19,105.58,105.58,105.58,105.58,1
20040301|2003-11-19 01:30,19,105.57,105.57,105.57,105.57,350
20040301|2003-11-19 02:30,19,105.56,105.56,105.56,105.56,1000
20040301|2003-11-19 03:00,19,105.55,105.55,105.53,105.54,1891
20040301|2003-11-19 03:30,19,105.53,105.53,105.53,105.53,200
20040301|2003-11-19 04:00,19,105.53,105.53,105.52,105.52,1255
20040301|2003-11-19 07:00,19,105.51,105.51,105.51,105.51,1
20040301|2003-11-19 07:30,19,105.49,105.51,105.49,105.51,2
20040301|2003-11-19 08:30,19,105.51,105.51,105.51,105.51,195
20040301|2003-11-19 09:00,19,105.48,105.48,105.47,105.47,60
20040301|2003-11-19 09:30,19,105.4,105.4,105.4,105.4,360
20040301|2003-11-19 10:00,19,105.39,105.39,105.39,105.39,1
20040301|2003-11-19 11:00,19,105.39,105.39,105.39,105.39,1
20040301|2003-11-20 03:00,20,105.4,105.55,105.4,105.52,682
20040301|2003-11-20 03:30,20,105.53,105.53,105.52,105.52,225
20040301|2003-11-20 04:00,20,105.49,105.49,105.49,105.49,126
20040301|2003-11-20 05:30,20,105.49,105.49,105.49,105.49,1
20040301|2003-11-20 06:00,20,105.49,105.5,105.49,105.5,1050
20040301|2003-11-20 06:30,20,105.49,105.49,105.49,105.49,300
20040301|2003-11-20 07:30,20,105.49,105.49,105.49,105.49,200
20040301|2003-11-20 08:00,20,105.48,105.53,105.48,105.53,481
20040301|2003-11-20 09:00,20,105.47,105.47,105.43,105.43,26
20040301|2003-11-20 09:30,20,105.4,105.42,105.4,105.42,350
20040301|2003-11-20 10:00,20,105.43,105.44,105.43,105.44,350
20040301|2003-11-20 11:30,20,105.44,105.44,105.44,105.44,19
20040301|2003-11-21 02:00,21,105.47,105.47,105.47,105.47,2057
20040301|2003-11-21 05:30,21,105.48,105.48,105.45,105.46,27
20040301|2003-11-21 06:00,21,105.46,105.46,105.46,105.46,10
20040301|2003-11-21 07:00,21,105.47,105.48,105.47,105.48,200
20040301|2003-11-21 07:30,21,105.48,105.48,105.48,105.48,100
20040301|2003-11-21 08:30,21,105.49,105.49,105.49,105.49,250
20040301|2003-11-21 09:00,21,105.49,105.51,105.49,105.51,25
20040301|2003-11-21 11:00,21,105.51,105.51,105.51,105.51,350
20040301|2003-11-24 02:30,24,105.42,105.42,105.42,105.42,1
20040301|2003-11-24 03:00,24,105.41,105.41,105.41,105.41,46
20040301|2003-11-24 03:30,24,105.39,105.39,105.39,105.39,251
20040301|2003-11-24 05:00,24,105.38,105.38,105.38,105.38,221
20040301|2003-11-24 05:30,24,105.38,105.38,105.38,105.38,84
20040301|2003-11-24 06:00,24,105.37,105.37,105.37,105.37,25
20040301|2003-11-24 07:00,24,105.35,105.35,105.35,105.35,25
20040301|2003-11-24 09:00,24,105.35,105.35,105.35,105.35,250
20040301|2003-11-24 10:30,24,105.31,105.31,105.31,105.31,610
20040301|2003-11-24 11:00,24,105.31,105.31,105.29,105.29,45
20040301|2003-11-25 01:00,25,105.29,105.29,105.29,105.29,1002
20040301|2003-11-25 02:00,25,105.28,105.28,105.28,105.28,100
20040301|2003-11-25 02:30,25,105.27,105.27,105.26,105.26,1480
20040301|2003-11-25 03:00,25,105.28,105.29,105.28,105.28,531
20040301|2003-11-25 03:30,25,105.29,105.29,105.29,105.29,200
20040301|2003-11-25 04:30,25,105.24,105.24,105.22,105.22,205
20040301|2003-11-25 05:00,25,105.22,105.24,105.22,105.24,50
20040301|2003-11-25 07:00,25,105.23,105.23,105.23,105.23,20
20040301|2003-11-25 08:00,25,105.22,105.23,105.22,105.23,300
20040301|2003-11-25 09:00,25,105.25,105.26,105.24,105.26,562
20040301|2003-11-25 10:00,25,105.24,105.24,105.24,105.24,1937
20040301|2003-11-25 10:30,25,105.25,105.25,105.24,105.24,1558
20040301|2003-11-25 11:30,25,105.26,105.26,105.26,105.26,1
20040301|2003-11-26 01:00,26,105.27,105.27,105.24,105.25,102
20040301|2003-11-26 01:30,26,105.27,105.27,105.26,105.26,175
20040301|2003-11-26 02:30,26,105.26,105.26,105.26,105.26,151
20040301|2003-11-26 03:00,26,105.27,105.27,105.27,105.27,40
20040301|2003-11-26 03:30,26,105.28,105.28,105.28,105.28,87
20040301|2003-11-26 04:00,26,105.28,105.28,105.28,105.28,10
20040301|2003-11-26 04:30,26,105.29,105.29,105.29,105.29,115
20040301|2003-11-26 07:30,26,105.26,105.26,105.2,105.21,853
20040301|2003-11-26 08:00,26,105.2,105.21,105.2,105.21,27
20040301|2003-11-26 08:30,26,105.22,105.22,105.2,105.2,230
20040301|2003-11-26 09:00,26,105.22,105.23,105.22,105.23,3378
20040301|2003-11-26 09:30,26,105.24,105.26,105.24,105.25,182
20040301|2003-11-26 10:00,26,105.25,105.25,105.23,105.23,12
20040301|2003-11-26 10:30,26,105.25,105.28,105.23,105.23,73
20040301|2003-11-26 11:30,26,105.21,105.21,105.17,105.17,362
20040301|2003-11-27 01:00,27,105.17,105.17,105.15,105.15,65
20040301|2003-11-27 01:30,27,105.13,105.13,105.08,105.09,681
20040301|2003-11-27 02:00,27,105.09,105.11,105.09,105.1,264
20040301|2003-11-27 02:30,27,105.12,105.12,105.12,105.12,750
20040301|2003-11-27 03:00,27,105.11,105.11,105.1,105.1,178
20040301|2003-11-27 03:30,27,105.1,105.12,105.1,105.12,703
20040301|2003-11-27 04:00,27,105.11,105.11,105.11,105.11,297
20040301|2003-11-27 04:30,27,105.11,105.11,105.1,105.1,888
20040301|2003-11-27 05:00,27,105.09,105.09,105.09,105.09,497
20040301|2003-11-27 05:30,27,105.09,105.1,105.09,105.1,282
20040301|2003-11-27 06:00,27,105.08,105.09,105.08,105.08,423
20040301|2003-11-27 06:30,27,105.07,105.09,105.07,105.08,52
20040301|2003-11-27 07:00,27,105.08,105.09,105.08,105.09,4
20040301|2003-11-27 07:30,27,105.09,105.11,105.09,105.09,152
20040301|2003-11-27 08:00,27,105.09,105.09,105.09,105.09,447
20040301|2003-11-27 08:30,27,105.09,105.1,105.09,105.1,827
20040301|2003-11-27 09:00,27,105.1,105.1,105.1,105.1,13
20040301|2003-11-27 09:30,27,105.1,105.1,105.1,105.1,523
20040301|2003-11-27 10:00,27,105.08,105.1,105.08,105.1,14
20040301|2003-11-27 10:30,27,105.08,105.08,105.07,105.07,901
20040301|2003-11-27 11:00,27,105.06,105.07,105.06,105.06,314
20040301|2003-11-27 11:30,27,105.04,105.04,105.04,105.04,250
20040301|2003-11-28 01:30,28,105.06,105.07,105.03,105.03,901
20040301|2003-11-28 02:00,28,105.03,105.05,105.03,105.03,1872
20040301|2003-11-28 02:30,28,105.03,105.05,105.02,105.05,1210
20040301|2003-11-28 03:00,28,105.05,105.09,105.05,105.09,6802
20040301|2003-11-28 03:30,28,105.09,105.11,105.09,105.11,1649
20040301|2003-11-28 04:00,28,105.12,105.12,105.12,105.12,1105
20040301|2003-11-28 04:30,28,105.13,105.13,105.13,105.13,2
20040301|2003-11-28 05:00,28,105.1,105.1,105.1,105.1,392
20040301|2003-11-28 05:30,28,105.13,105.13,105.13,105.13,30
20040301|2003-11-28 06:00,28,105.11,105.14,105.11,105.14,2111
20040301|2003-11-28 06:30,28,105.14,105.16,105.14,105.14,1006
20040301|2003-11-28 07:00,28,105.14,105.14,105.14,105.14,10
20040301|2003-11-28 07:30,28,105.14,105.15,105.13,105.13,3782
20040301|2003-11-28 08:00,28,105.12,105.12,105.12,105.12,525
20040301|2003-11-28 08:30,28,105.11,105.11,105.11,105.11,551
20040301|2003-11-28 09:00,28,105.09,105.09,105.09,105.09,50
20040301|2003-11-28 09:30,28,105.09,105.1,105.06,105.07,1387
20040301|2003-11-28 10:00,28,105.04,105.08,105.04,105.05,385
20040301|2003-11-28 11:00,28,105.05,105.05,105.05,105.05,50
20040301|2003-11-28 11:30,28,105.05,105.05,105.04,105.04,360
20040301|2003-12-01 01:00,1,104.99,105,104.97,104.97,456
20040301|2003-12-01 01:30,1,104.98,104.99,104.98,104.99,265
20040301|2003-12-01 02:00,1,105,105,104.97,104.97,7462
20040301|2003-12-01 02:30,1,104.98,104.99,104.98,104.99,7564
20040301|2003-12-01 03:00,1,104.99,105.01,104.98,105,2701
20040301|2003-12-01 03:30,1,105,105.01,105,105.01,3345
20040301|2003-12-01 04:00,1,105.01,105.03,105.01,105.03,9120
20040301|2003-12-01 04:30,1,105.04,105.04,105.02,105.03,1424
20040301|2003-12-01 05:00,1,105.02,105.04,105.02,105.04,1962
20040301|2003-12-01 05:30,1,105.04,105.04,105.03,105.04,3528
20040301|2003-12-01 06:00,1,105.04,105.04,105.03,105.03,165
20040301|2003-12-01 06:30,1,105.04,105.04,105.03,105.04,248
20040301|2003-12-01 07:00,1,105.04,105.04,105.02,105.02,658
20040301|2003-12-01 07:30,1,105.02,105.03,105.02,105.03,774
20040301|2003-12-01 08:00,1,105.02,105.03,105.01,105.01,1424
20040301|2003-12-01 08:30,1,105.01,105.02,105.01,105.02,2014
20040301|2003-12-01 09:00,1,105.01,105.01,104.96,104.98,5323
20040301|2003-12-01 09:30,1,104.98,104.99,104.98,104.98,2580
20040301|2003-12-01 10:00,1,104.98,104.98,104.97,104.98,4365
20040301|2003-12-01 10:30,1,104.98,104.99,104.97,104.99,592
20040301|2003-12-01 11:00,1,104.98,104.99,104.97,104.99,1970
20040301|2003-12-01 11:30,1,104.99,105,104.99,105,259
20040301|2003-12-02 01:00,2,105.02,105.02,105,105.02,3599
20040301|2003-12-02 01:30,2,105.03,105.03,105.01,105.02,2644
20040301|2003-12-02 02:00,2,105.03,105.03,105.02,105.03,2229
20040301|2003-12-02 02:30,2,105.03,105.03,105.02,105.02,4773
20040301|2003-12-02 03:00,2,105.01,105.02,105.01,105.02,3188
20040301|2003-12-02 03:30,2,105.01,105.02,105.01,105.01,4090
20040301|2003-12-02 04:00,2,105.01,105.02,105,105,5710
20040301|2003-12-02 04:30,2,105,105.01,104.99,104.99,6893
20040301|2003-12-02 05:00,2,104.99,104.99,104.96,104.97,7406
20040301|2003-12-02 05:30,2,104.97,104.98,104.95,104.98,4092
20040301|2003-12-02 06:00,2,104.98,105,104.98,104.99,739
20040301|2003-12-02 06:30,2,104.99,105,104.99,104.99,15188
20040301|2003-12-02 07:00,2,104.99,105,104.99,105,4889
20040301|2003-12-02 07:30,2,105,105,104.99,105,1274
20040301|2003-12-02 08:00,2,104.99,104.99,104.96,104.96,1846
20040301|2003-12-02 08:30,2,104.97,105,104.96,104.98,6348
20040301|2003-12-02 09:00,2,104.98,104.99,104.97,104.99,20891
20040301|2003-12-02 09:30,2,105,105.06,104.99,105.05,8673
20040301|2003-12-02 10:00,2,105.05,105.05,105.03,105.03,2725
20040301|2003-12-02 10:30,2,105.04,105.09,105.04,105.07,4097
20040301|2003-12-02 11:00,2,105.06,105.08,105.05,105.08,1077
20040301|2003-12-02 11:30,2,105.1,105.1,105.08,105.08,1130
20040301|2003-12-03 01:00,3,105.11,105.11,105.08,105.09,3897
20040301|2003-12-03 01:30,3,105.09,105.09,105.07,105.07,4666
20040301|2003-12-03 02:00,3,105.07,105.08,105.06,105.06,1892
20040301|2003-12-03 02:30,3,105.05,105.07,105.05,105.07,1952
20040301|2003-12-03 03:00,3,105.07,105.09,105.06,105.09,3824
20040301|2003-12-03 03:30,3,105.09,105.11,105.09,105.11,10296
20040301|2003-12-03 04:00,3,105.1,105.11,105.1,105.1,6920
20040301|2003-12-03 04:30,3,105.1,105.1,105.09,105.1,4053
20040301|2003-12-03 05:00,3,105.1,105.11,105.1,105.11,3123
20040301|2003-12-03 05:30,3,105.11,105.12,105.11,105.12,3873
20040301|2003-12-03 06:00,3,105.12,105.12,105.11,105.12,5799
20040301|2003-12-03 06:30,3,105.11,105.12,105.11,105.11,1506
20040301|2003-12-03 07:00,3,105.11,105.12,105.1,105.1,3586
20040301|2003-12-03 07:30,3,105.1,105.12,105.1,105.1,2350
20040301|2003-12-03 08:00,3,105.1,105.11,105.1,105.11,894
20040301|2003-12-03 08:30,3,105.11,105.11,105.09,105.09,3505
20040301|2003-12-03 09:00,3,105.09,105.16,105.08,105.14,14133
20040301|2003-12-03 09:30,3,105.14,105.15,105.13,105.15,2734
20040301|2003-12-03 10:00,3,105.14,105.15,105.13,105.13,1770
20040301|2003-12-03 10:30,3,105.13,105.13,105.09,105.1,1873
20040301|2003-12-03 11:00,3,105.1,105.1,105.08,105.08,3034
20040301|2003-12-03 11:30,3,105.07,105.08,105.06,105.08,4086
20040301|2003-12-04 01:00,4,105.04,105.07,105.04,105.07,6976
20040301|2003-12-04 01:30,4,105.07,105.09,105.06,105.08,8049
20040301|2003-12-04 02:00,4,105.08,105.08,105.06,105.07,4945
20040301|2003-12-04 02:30,4,105.06,105.06,105.06,105.06,6194
20040301|2003-12-04 03:00,4,105.06,105.07,105.06,105.07,7034
20040301|2003-12-04 03:30,4,105.07,105.08,105.06,105.07,8998
20040301|2003-12-04 04:00,4,105.08,105.08,105.06,105.07,19644
20040301|2003-12-04 04:30,4,105.06,105.08,105.06,105.07,6908
20040301|2003-12-04 05:00,4,105.07,105.09,105.07,105.08,7669
20040301|2003-12-04 05:30,4,105.07,105.09,105.07,105.08,14783
20040301|2003-12-04 06:00,4,105.08,105.08,105.07,105.07,3601
20040301|2003-12-04 06:30,4,105.08,105.09,105.07,105.08,2433
20040301|2003-12-04 07:00,4,105.07,105.09,105.07,105.09,3160
20040301|2003-12-04 07:30,4,105.09,105.15,105.09,105.13,39457
20040301|2003-12-04 08:00,4,105.13,105.15,105.13,105.15,22558
20040301|2003-12-04 08:30,4,105.15,105.19,105.15,105.18,22168
20040301|2003-12-04 09:00,4,105.19,105.19,105.17,105.17,22351
20040301|2003-12-04 09:30,4,105.17,105.17,105.12,105.14,18317
20040301|2003-12-04 10:00,4,105.14,105.16,105.14,105.16,7380
20040301|2003-12-04 10:30,4,105.16,105.18,105.15,105.15,7121
20040301|2003-12-04 11:00,4,105.16,105.18,105.15,105.17,2558
20040301|2003-12-04 11:30,4,105.19,105.21,105.18,105.21,3381
20040301|2003-12-05 01:00,5,105.27,105.27,105.22,105.22,12783
20040301|2003-12-05 01:30,5,105.22,105.22,105.21,105.22,11989
20040301|2003-12-05 02:00,5,105.22,105.23,105.22,105.22,16926
20040301|2003-12-05 02:30,5,105.22,105.23,105.2,105.2,13345
20040301|2003-12-05 03:00,5,105.2,105.21,105.19,105.2,15735
20040301|2003-12-05 03:30,5,105.2,105.21,105.18,105.19,10261
20040301|2003-12-05 04:00,5,105.18,105.18,105.16,105.17,28456
20040301|2003-12-05 04:30,5,105.17,105.19,105.16,105.18,23363
20040301|2003-12-05 05:00,5,105.18,105.2,105.17,105.19,9665
20040301|2003-12-05 05:30,5,105.19,105.2,105.18,105.2,5680
20040301|2003-12-05 06:00,5,105.19,105.2,105.18,105.19,3985
20040301|2003-12-05 06:30,5,105.2,105.2,105.18,105.2,4997
20040301|2003-12-05 07:00,5,105.19,105.28,105.19,105.27,26485
20040301|2003-12-05 07:30,5,105.27,105.32,105.26,105.31,63088
20040301|2003-12-05 08:00,5,105.3,105.32,105.29,105.29,25870
20040301|2003-12-05 08:30,5,105.29,105.32,105.29,105.3,24889
20040301|2003-12-05 09:00,5,105.3,105.31,105.29,105.3,15746
20040301|2003-12-05 09:30,5,105.3,105.39,105.3,105.38,42100
20040301|2003-12-05 10:00,5,105.37,105.4,105.37,105.37,36588
20040301|2003-12-05 10:30,5,105.38,105.4,105.36,105.39,14832
20040301|2003-12-05 11:00,5,105.39,105.42,105.39,105.41,13365
20040301|2003-12-05 11:30,5,105.42,105.43,105.38,105.38,13630
20040301|2003-12-08 01:00,8,105.42,105.42,105.38,105.4,9857
20040301|2003-12-08 01:30,8,105.39,105.4,105.38,105.39,26595
20040301|2003-12-08 02:00,8,105.39,105.4,105.38,105.39,25133
20040301|2003-12-08 02:30,8,105.4,105.41,105.39,105.4,21348
20040301|2003-12-08 03:00,8,105.4,105.43,105.38,105.41,19507
20040301|2003-12-08 03:30,8,105.42,105.43,105.41,105.42,14612
20040301|2003-12-08 04:00,8,105.42,105.42,105.41,105.42,7763
20040301|2003-12-08 04:30,8,105.41,105.43,105.41,105.42,17500
20040301|2003-12-08 05:00,8,105.43,105.43,105.41,105.41,15296
20040301|2003-12-08 05:30,8,105.42,105.44,105.41,105.43,3582
20040301|2003-12-08 06:00,8,105.43,105.45,105.43,105.44,3703
20040301|2003-12-08 06:30,8,105.44,105.44,105.43,105.43,4815
20040301|2003-12-08 07:00,8,105.43,105.46,105.42,105.45,9838
20040301|2003-12-08 07:30,8,105.45,105.47,105.44,105.46,16202
20040301|2003-12-08 08:00,8,105.46,105.48,105.44,105.44,16331
20040301|2003-12-08 08:30,8,105.45,105.45,105.42,105.43,27107
20040301|2003-12-08 09:00,8,105.42,105.46,105.42,105.44,22101
20040301|2003-12-08 09:30,8,105.43,105.43,105.4,105.41,23105
20040301|2003-12-08 10:00,8,105.41,105.41,105.38,105.39,14996
20040301|2003-12-08 10:30,8,105.4,105.41,105.39,105.4,5283
20040301|2003-12-08 11:00,8,105.41,105.42,105.39,105.39,3481
20040301|2003-12-08 11:30,8,105.39,105.41,105.38,105.38,2882
20040301|2003-12-09 01:00,9,105.39,105.43,105.39,105.42,12444
20040301|2003-12-09 01:30,9,105.42,105.44,105.41,105.42,9253
20040301|2003-12-09 02:00,9,105.43,105.45,105.42,105.43,16223
20040301|2003-12-09 02:30,9,105.43,105.46,105.42,105.45,13310
20040301|2003-12-09 03:00,9,105.45,105.46,105.43,105.44,19682
20040301|2003-12-09 03:30,9,105.44,105.45,105.42,105.43,10583
20040301|2003-12-09 04:00,9,105.44,105.44,105.42,105.43,16362
20040301|2003-12-09 04:30,9,105.43,105.43,105.42,105.43,5533
20040301|2003-12-09 05:00,9,105.42,105.43,105.4,105.4,9419
20040301|2003-12-09 05:30,9,105.4,105.41,105.38,105.39,23829
20040301|2003-12-09 06:00,9,105.39,105.41,105.37,105.4,18990
20040301|2003-12-09 06:30,9,105.4,105.41,105.36,105.37,24173
20040301|2003-12-09 07:00,9,105.37,105.37,105.34,105.35,30792
20040301|2003-12-09 07:30,9,105.35,105.36,105.33,105.36,19959
20040301|2003-12-09 08:00,9,105.36,105.37,105.35,105.37,10618
20040301|2003-12-09 08:30,9,105.37,105.38,105.35,105.37,19435
20040301|2003-12-09 09:00,9,105.37,105.38,105.35,105.35,33755
20040301|2003-12-09 09:30,9,105.36,105.38,105.34,105.37,25911
20040301|2003-12-09 10:00,9,105.37,105.4,105.36,105.39,14373
20040301|2003-12-09 10:30,9,105.39,105.41,105.38,105.39,8086
20040301|2003-12-09 11:00,9,105.4,105.41,105.39,105.41,5461
20040301|2003-12-09 11:30,9,105.41,105.44,105.41,105.43,14771
20040301|2003-12-10 01:00,10,105.32,105.34,105.28,105.29,31222
20040301|2003-12-10 01:30,10,105.29,105.35,105.29,105.33,28029
20040301|2003-12-10 02:00,10,105.34,105.34,105.32,105.32,10831
20040301|2003-12-10 02:30,10,105.33,105.34,105.32,105.33,14776
20040301|2003-12-10 03:00,10,105.33,105.36,105.33,105.35,15759
20040301|2003-12-10 03:30,10,105.35,105.36,105.34,105.36,26404
20040301|2003-12-10 04:00,10,105.35,105.37,105.35,105.36,31804
20040301|2003-12-10 04:30,10,105.36,105.37,105.35,105.36,5550
20040301|2003-12-10 05:00,10,105.35,105.36,105.35,105.35,10787
20040301|2003-12-10 05:30,10,105.35,105.36,105.34,105.36,8446
20040301|2003-12-10 06:00,10,105.35,105.36,105.34,105.35,10049
20040301|2003-12-10 06:30,10,105.35,105.38,105.34,105.37,18298
20040301|2003-12-10 07:00,10,105.36,105.38,105.36,105.37,14909
20040301|2003-12-10 07:30,10,105.38,105.39,105.36,105.37,20936
20040301|2003-12-10 08:00,10,105.38,105.45,105.37,105.43,61487
20040301|2003-12-10 08:30,10,105.43,105.44,105.4,105.41,45320
20040301|2003-12-10 09:00,10,105.41,105.44,105.4,105.42,36612
20040301|2003-12-10 09:30,10,105.42,105.44,105.41,105.43,25008
20040301|2003-12-10 10:00,10,105.44,105.44,105.41,105.41,19317
20040301|2003-12-10 10:30,10,105.4,105.42,105.37,105.38,18369
20040301|2003-12-10 11:00,10,105.38,105.4,105.37,105.4,3466
20040301|2003-12-10 11:30,10,105.39,105.4,105.38,105.4,3394
20040301|2003-12-11 01:00,11,105.4,105.4,105.37,105.38,8543
20040301|2003-12-11 01:30,11,105.38,105.39,105.37,105.38,6491
20040301|2003-12-11 02:00,11,105.38,105.39,105.36,105.37,10249
20040301|2003-12-11 02:30,11,105.37,105.38,105.33,105.35,32417
20040301|2003-12-11 03:00,11,105.35,105.36,105.34,105.35,13366
20040301|2003-12-11 03:30,11,105.36,105.38,105.35,105.36,17455
20040301|2003-12-11 04:00,11,105.36,105.37,105.35,105.36,10575
20040301|2003-12-11 04:30,11,105.37,105.38,105.36,105.36,10791
20040301|2003-12-11 05:00,11,105.37,105.37,105.35,105.36,10446
20040301|2003-12-11 05:30,11,105.37,105.37,105.36,105.37,11578
20040301|2003-12-11 06:00,11,105.37,105.38,105.36,105.37,8290
20040301|2003-12-11 06:30,11,105.37,105.37,105.35,105.37,5112
20040301|2003-12-11 07:00,11,105.37,105.37,105.34,105.36,22708
20040301|2003-12-11 07:30,11,105.37,105.39,105.34,105.38,41844
20040301|2003-12-11 08:00,11,105.38,105.38,105.36,105.37,16798
20040301|2003-12-11 08:30,11,105.38,105.38,105.35,105.36,18739
20040301|2003-12-11 09:00,11,105.37,105.39,105.36,105.38,10473
20040301|2003-12-11 09:30,11,105.37,105.39,105.37,105.38,21370
20040301|2003-12-11 10:00,11,105.38,105.4,105.38,105.39,9096
20040301|2003-12-11 10:30,11,105.39,105.4,105.38,105.4,2524
20040301|2003-12-11 11:00,11,105.4,105.42,105.39,105.42,7701
20040301|2003-12-11 11:30,11,105.41,105.43,105.4,105.41,9414
20040301|2003-12-12 01:00,12,105.51,105.59,105.5,105.52,42669
20040301|2003-12-12 01:30,12,105.52,105.54,105.49,105.5,29304
20040301|2003-12-12 02:00,12,105.5,105.51,105.49,105.49,21827
20040301|2003-12-12 02:30,12,105.49,105.5,105.48,105.49,7421
20040301|2003-12-12 03:00,12,105.49,105.51,105.49,105.5,11065
20040301|2003-12-12 03:30,12,105.5,105.51,105.49,105.5,13927
20040301|2003-12-12 04:00,12,105.5,105.5,105.49,105.49,6716
20040301|2003-12-12 04:30,12,105.5,105.5,105.49,105.49,6251
20040301|2003-12-12 05:00,12,105.49,105.5,105.49,105.49,3917
20040301|2003-12-12 05:30,12,105.5,105.5,105.48,105.49,4443
20040301|2003-12-12 06:00,12,105.49,105.5,105.49,105.49,5046
20040301|2003-12-12 06:30,12,105.5,105.5,105.49,105.49,3777
20040301|2003-12-12 07:00,12,105.49,105.51,105.48,105.51,8898
20040301|2003-12-12 07:30,12,105.5,105.53,105.49,105.52,37359
20040301|2003-12-12 08:00,12,105.52,105.54,105.51,105.53,33979
20040301|2003-12-12 08:30,12,105.54,105.59,105.52,105.58,53703
20040301|2003-12-12 09:00,12,105.58,105.61,105.57,105.6,36758
20040301|2003-12-12 09:30,12,105.6,105.6,105.57,105.59,14170
20040301|2003-12-12 10:00,12,105.58,105.59,105.56,105.58,9542
20040301|2003-12-12 10:30,12,105.58,105.59,105.57,105.59,4122
20040301|2003-12-12 11:00,12,105.59,105.6,105.58,105.58,9666
20040301|2003-12-12 11:30,12,105.59,105.59,105.58,105.59,3345
20040301|2003-12-15 01:00,15,105.48,105.5,105.46,105.47,24090
20040301|2003-12-15 01:30,15,105.47,105.49,105.46,105.49,11220
20040301|2003-12-15 02:00,15,105.49,105.51,105.49,105.5,13917
20040301|2003-12-15 02:30,15,105.5,105.54,105.49,105.52,18941
20040301|2003-12-15 03:00,15,105.53,105.54,105.52,105.54,5769
20040301|2003-12-15 03:30,15,105.54,105.54,105.52,105.53,9571
20040301|2003-12-15 04:00,15,105.53,105.53,105.52,105.53,6150
20040301|2003-12-15 04:30,15,105.52,105.54,105.52,105.53,9122
20040301|2003-12-15 05:00,15,105.54,105.55,105.53,105.55,2897
20040301|2003-12-15 05:30,15,105.54,105.55,105.54,105.55,2822
20040301|2003-12-15 06:00,15,105.54,105.55,105.53,105.54,8359
20040301|2003-12-15 06:30,15,105.54,105.55,105.53,105.54,4577
20040301|2003-12-15 07:00,15,105.54,105.55,105.53,105.54,3650
20040301|2003-12-15 07:30,15,105.54,105.57,105.54,105.57,14167
20040301|2003-12-15 08:00,15,105.57,105.58,105.56,105.58,9848
20040301|2003-12-15 08:30,15,105.57,105.58,105.56,105.58,10262
20040301|2003-12-15 09:00,15,105.58,105.59,105.57,105.58,9262
20040301|2003-12-15 09:30,15,105.57,105.59,105.56,105.58,9437
20040301|2003-12-15 10:00,15,105.58,105.59,105.57,105.58,6924
20040301|2003-12-15 10:30,15,105.59,105.61,105.59,105.59,21975
20040301|2003-12-15 11:00,15,105.6,105.64,105.6,105.64,10872
20040301|2003-12-15 11:30,15,105.64,105.69,105.63,105.67,14224
20040301|2003-12-16 01:00,16,105.69,105.69,105.66,105.67,11639
20040301|2003-12-16 01:30,16,105.66,105.67,105.64,105.64,12022
20040301|2003-12-16 02:00,16,105.64,105.66,105.63,105.65,14936
20040301|2003-12-16 02:30,16,105.64,105.65,105.62,105.64,13757
20040301|2003-12-16 03:00,16,105.63,105.64,105.63,105.64,2549
20040301|2003-12-16 03:30,16,105.64,105.65,105.63,105.64,12476
20040301|2003-12-16 04:00,16,105.64,105.65,105.63,105.64,14134
20040301|2003-12-16 04:30,16,105.64,105.64,105.63,105.63,7105
20040301|2003-12-16 05:00,16,105.63,105.63,105.61,105.62,8439
20040301|2003-12-16 05:30,16,105.62,105.63,105.61,105.61,12965
20040301|2003-12-16 06:00,16,105.61,105.63,105.61,105.62,9804
20040301|2003-12-16 06:30,16,105.62,105.63,105.62,105.62,6014
20040301|2003-12-16 07:00,16,105.62,105.64,105.62,105.64,20616
20040301|2003-12-16 07:30,16,105.65,105.66,105.64,105.66,39401
20040301|2003-12-16 08:00,16,105.65,105.65,105.61,105.61,22800
20040301|2003-12-16 08:30,16,105.61,105.62,105.59,105.61,30628
20040301|2003-12-16 09:00,16,105.6,105.6,105.58,105.59,15484
20040301|2003-12-16 09:30,16,105.59,105.6,105.57,105.6,22926
20040301|2003-12-16 10:00,16,105.6,105.6,105.59,105.59,8638
20040301|2003-12-16 10:30,16,105.59,105.62,105.59,105.61,7224
20040301|2003-12-16 11:00,16,105.62,105.64,105.61,105.62,7109
20040301|2003-12-16 11:30,16,105.61,105.63,105.6,105.61,3280
20040301|2003-12-17 00:30,17,105.64,105.64,105.64,105.64,2828
20040301|2003-12-17 01:00,17,105.64,105.67,105.64,105.66,6324
20040301|2003-12-17 01:30,17,105.66,105.69,105.65,105.66,17527
20040301|2003-12-17 02:00,17,105.66,105.66,105.64,105.65,9484
20040301|2003-12-17 02:30,17,105.65,105.66,105.63,105.64,10202
20040301|2003-12-17 03:00,17,105.64,105.65,105.64,105.64,3945
20040301|2003-12-17 03:30,17,105.64,105.64,105.61,105.63,22729
20040301|2003-12-17 04:00,17,105.62,105.64,105.62,105.64,4427
20040301|2003-12-17 04:30,17,105.63,105.64,105.63,105.64,11126
20040301|2003-12-17 05:00,17,105.64,105.64,105.62,105.64,13634
20040301|2003-12-17 05:30,17,105.64,105.65,105.63,105.64,5591
20040301|2003-12-17 06:00,17,105.64,105.65,105.63,105.64,3326
20040301|2003-12-17 06:30,17,105.63,105.65,105.63,105.65,4261
20040301|2003-12-17 07:00,17,105.65,105.68,105.64,105.67,16729
20040301|2003-12-17 07:30,17,105.67,105.7,105.65,105.69,24888
20040301|2003-12-17 08:00,17,105.68,105.72,105.68,105.7,25513
20040301|2003-12-17 08:30,17,105.7,105.72,105.69,105.7,14026
20040301|2003-12-17 09:00,17,105.7,105.71,105.68,105.7,15802
20040301|2003-12-17 09:30,17,105.7,105.73,105.69,105.7,10406
20040301|2003-12-17 10:00,17,105.7,105.71,105.68,105.69,10732
20040301|2003-12-17 10:30,17,105.69,105.71,105.69,105.7,4197
20040301|2003-12-17 11:00,17,105.7,105.71,105.69,105.7,3406
20040301|2003-12-17 11:30,17,105.7,105.73,105.7,105.72,3819
20040301|2003-12-18 01:00,18,105.7,105.71,105.69,105.7,7473
20040301|2003-12-18 01:30,18,105.7,105.71,105.69,105.7,6090
20040301|2003-12-18 02:00,18,105.71,105.74,105.7,105.73,10985
20040301|2003-12-18 02:30,18,105.74,105.76,105.73,105.74,32734
20040301|2003-12-18 03:00,18,105.74,105.77,105.74,105.76,25131
20040301|2003-12-18 03:30,18,105.76,105.8,105.75,105.78,27362
20040301|2003-12-18 04:00,18,105.78,105.78,105.76,105.77,20233
20040301|2003-12-18 04:30,18,105.77,105.77,105.76,105.77,13656
20040301|2003-12-18 05:00,18,105.77,105.77,105.76,105.76,7559
20040301|2003-12-18 05:30,18,105.75,105.77,105.75,105.75,15844
20040301|2003-12-18 06:00,18,105.75,105.75,105.72,105.74,13399
20040301|2003-12-18 06:30,18,105.75,105.75,105.73,105.74,9292
20040301|2003-12-18 07:00,18,105.74,105.75,105.73,105.73,13956
20040301|2003-12-18 07:30,18,105.73,105.74,105.69,105.7,38793
20040301|2003-12-18 08:00,18,105.7,105.73,105.7,105.71,28810
20040301|2003-12-18 08:30,18,105.72,105.73,105.71,105.71,13823
20040301|2003-12-18 09:00,18,105.72,105.74,105.71,105.72,14417
20040301|2003-12-18 09:30,18,105.73,105.73,105.71,105.71,9434
20040301|2003-12-18 10:00,18,105.71,105.73,105.7,105.71,7156
20040301|2003-12-18 10:30,18,105.72,105.74,105.69,105.7,21474
20040301|2003-12-18 11:00,18,105.7,105.71,105.67,105.7,9820
20040301|2003-12-18 11:30,18,105.7,105.72,105.69,105.72,8100
20040301|2003-12-19 01:00,19,105.75,105.76,105.72,105.73,5130
20040301|2003-12-19 01:30,19,105.73,105.73,105.71,105.71,4715
20040301|2003-12-19 02:00,19,105.72,105.73,105.7,105.72,14333
20040301|2003-12-19 02:30,19,105.72,105.74,105.72,105.73,12278
20040301|2003-12-19 03:00,19,105.73,105.74,105.72,105.73,8753
20040301|2003-12-19 03:30,19,105.74,105.74,105.73,105.73,1575
20040301|2003-12-19 04:00,19,105.73,105.74,105.71,105.72,8637
20040301|2003-12-19 04:30,19,105.73,105.73,105.72,105.73,7342
20040301|2003-12-19 05:00,19,105.73,105.73,105.72,105.73,4044
20040301|2003-12-19 05:30,19,105.73,105.74,105.72,105.73,6579
20040301|2003-12-19 06:00,19,105.73,105.74,105.72,105.73,3403
20040301|2003-12-19 06:30,19,105.73,105.73,105.73,105.73,1073
20040301|2003-12-19 07:00,19,105.73,105.73,105.72,105.72,2139
20040301|2003-12-19 07:30,19,105.73,105.73,105.69,105.71,15425
20040301|2003-12-19 08:00,19,105.71,105.71,105.68,105.69,11160
20040301|2003-12-19 08:30,19,105.69,105.7,105.68,105.7,5993
20040301|2003-12-19 09:00,19,105.69,105.7,105.68,105.7,7902
20040301|2003-12-19 09:30,19,105.7,105.7,105.62,105.64,19541
20040301|2003-12-19 10:00,19,105.64,105.64,105.62,105.62,8911
20040301|2003-12-19 10:30,19,105.62,105.67,105.61,105.65,9301
20040301|2003-12-19 11:00,19,105.64,105.67,105.64,105.67,2720
20040301|2003-12-19 11:30,19,105.67,105.69,105.66,105.69,8319
20040301|2003-12-22 01:00,22,105.72,105.74,105.71,105.72,7364
20040301|2003-12-22 01:30,22,105.72,105.72,105.69,105.7,4249
20040301|2003-12-22 02:00,22,105.71,105.71,105.7,105.71,1827
20040301|2003-12-22 02:30,22,105.71,105.71,105.7,105.71,359
20040301|2003-12-22 03:00,22,105.7,105.73,105.7,105.73,6994
20040301|2003-12-22 03:30,22,105.73,105.74,105.73,105.74,6909
20040301|2003-12-22 04:00,22,105.74,105.76,105.74,105.75,13332
20040301|2003-12-22 04:30,22,105.75,105.75,105.74,105.75,409
20040301|2003-12-22 05:00,22,105.75,105.76,105.74,105.74,4626
20040301|2003-12-22 05:30,22,105.75,105.75,105.73,105.74,2576
20040301|2003-12-22 06:00,22,105.74,105.75,105.73,105.74,1971
20040301|2003-12-22 06:30,22,105.74,105.75,105.74,105.74,2406
20040301|2003-12-22 07:00,22,105.74,105.75,105.73,105.74,1342
20040301|2003-12-22 07:30,22,105.74,105.75,105.73,105.74,1749
20040301|2003-12-22 08:00,22,105.73,105.74,105.71,105.71,7284
20040301|2003-12-22 08:30,22,105.71,105.72,105.7,105.71,5532
20040301|2003-12-22 09:00,22,105.72,105.72,105.7,105.71,4244
20040301|2003-12-22 09:30,22,105.71,105.72,105.69,105.7,3581
20040301|2003-12-22 10:00,22,105.69,105.71,105.69,105.69,2915
20040301|2003-12-22 10:30,22,105.7,105.71,105.69,105.69,3161
20040301|2003-12-22 11:00,22,105.7,105.7,105.68,105.69,572
20040301|2003-12-22 11:30,22,105.7,105.7,105.69,105.69,1008
20040301|2003-12-23 01:00,23,105.72,105.73,105.71,105.72,2076
20040301|2003-12-23 01:30,23,105.73,105.73,105.72,105.72,1075
20040301|2003-12-23 02:00,23,105.71,105.73,105.71,105.73,1594
20040301|2003-12-23 02:30,23,105.73,105.74,105.72,105.73,3097
20040301|2003-12-23 03:00,23,105.73,105.73,105.72,105.72,1342
20040301|2003-12-23 03:30,23,105.72,105.73,105.72,105.72,2402
20040301|2003-12-23 04:00,23,105.73,105.73,105.7,105.71,7436
20040301|2003-12-23 04:30,23,105.71,105.71,105.71,105.71,1958
20040301|2003-12-23 05:00,23,105.71,105.71,105.7,105.71,611
20040301|2003-12-23 05:30,23,105.71,105.71,105.69,105.7,3467
20040301|2003-12-23 06:00,23,105.71,105.71,105.7,105.71,3423
20040301|2003-12-23 06:30,23,105.71,105.72,105.71,105.71,2027
20040301|2003-12-23 07:00,23,105.71,105.73,105.71,105.72,4999
20040301|2003-12-23 07:30,23,105.72,105.73,105.72,105.73,5039
20040301|2003-12-23 08:00,23,105.73,105.73,105.71,105.72,4527
20040301|2003-12-23 08:30,23,105.72,105.73,105.71,105.73,10797
20040301|2003-12-23 09:00,23,105.73,105.75,105.72,105.74,9311
20040301|2003-12-23 09:30,23,105.75,105.76,105.74,105.74,6918
20040301|2003-12-23 10:00,23,105.75,105.76,105.74,105.75,2814
20040301|2003-12-23 10:30,23,105.75,105.75,105.73,105.74,3368
20040301|2003-12-23 11:00,23,105.74,105.75,105.74,105.74,1057
20040301|2003-12-23 11:30,23,105.74,105.74,105.72,105.74,2245
20040301|2003-12-29 01:00,29,105.81,105.85,105.81,105.83,9505
20040301|2003-12-29 01:30,29,105.83,105.84,105.81,105.81,5014
20040301|2003-12-29 02:00,29,105.82,105.82,105.81,105.82,4644
20040301|2003-12-29 02:30,29,105.82,105.82,105.81,105.81,6520
20040301|2003-12-29 03:00,29,105.81,105.83,105.81,105.83,8052
20040301|2003-12-29 03:30,29,105.83,105.83,105.81,105.82,3473
20040301|2003-12-29 04:00,29,105.81,105.82,105.81,105.81,2463
20040301|2003-12-29 04:30,29,105.82,105.82,105.81,105.82,1622
20040301|2003-12-29 05:00,29,105.82,105.83,105.82,105.83,3594
20040301|2003-12-29 05:30,29,105.83,105.84,105.82,105.84,4492
20040301|2003-12-29 06:00,29,105.84,105.84,105.83,105.84,3780
20040301|2003-12-29 06:30,29,105.84,105.84,105.82,105.82,3411
20040301|2003-12-29 07:00,29,105.82,105.83,105.81,105.82,2233
20040301|2003-12-29 07:30,29,105.82,105.83,105.75,105.77,11614
20040301|2003-12-29 08:00,29,105.77,105.78,105.75,105.77,7049
20040301|2003-12-29 08:30,29,105.77,105.79,105.76,105.76,3163
20040301|2003-12-29 09:00,29,105.77,105.77,105.76,105.77,2679
20040301|2003-12-29 09:30,29,105.77,105.78,105.76,105.77,10041
20040301|2003-12-29 10:00,29,105.77,105.78,105.75,105.77,5035
20040301|2003-12-29 10:30,29,105.77,105.78,105.76,105.76,686
20040301|2003-12-29 11:00,29,105.76,105.77,105.76,105.77,295
20040301|2003-12-29 11:30,29,105.77,105.77,105.76,105.76,1599
20040301|2003-12-30 01:00,30,105.74,105.74,105.72,105.73,6492
20040301|2003-12-30 01:30,30,105.73,105.75,105.73,105.74,4365
20040301|2003-12-30 02:00,30,105.74,105.76,105.74,105.74,3966
20040301|2003-12-30 02:30,30,105.74,105.74,105.72,105.73,6530
20040301|2003-12-30 03:00,30,105.73,105.73,105.71,105.71,10372
20040301|2003-12-30 03:30,30,105.72,105.72,105.7,105.7,12123
20040301|2003-12-30 04:00,30,105.7,105.72,105.69,105.71,6697
20040301|2003-12-30 04:30,30,105.71,105.72,105.7,105.71,6084
20040301|2003-12-30 05:00,30,105.7,105.71,105.69,105.7,2541
20040301|2003-12-30 05:30,30,105.7,105.7,105.69,105.7,4485
20040301|2003-12-30 06:00,30,105.69,105.71,105.69,105.71,2562
20040301|2003-12-30 06:30,30,105.71,105.71,105.69,105.7,1651
20040301|2003-12-30 07:00,30,105.7,105.71,105.7,105.71,743
20040301|2003-12-30 07:30,30,105.7,105.71,105.69,105.7,1309
20040301|2003-12-30 08:00,30,105.71,105.71,105.66,105.67,12257
20040301|2003-12-30 08:30,30,105.68,105.71,105.67,105.71,7754
20040301|2003-12-30 09:00,30,105.71,105.76,105.71,105.75,14947
20040301|2003-12-30 09:30,30,105.74,105.76,105.74,105.74,9803
20040301|2004-01-02 01:00,2,105.73,105.76,105.72,105.76,7832
20040301|2004-01-02 01:30,2,105.76,105.84,105.76,105.84,21372
20040301|2004-01-02 02:00,2,105.83,105.88,105.81,105.85,13543
20040301|2004-01-02 02:30,2,105.85,105.85,105.83,105.84,7812
20040301|2004-01-02 03:00,2,105.84,105.84,105.83,105.84,2397
20040301|2004-01-02 03:30,2,105.84,105.84,105.82,105.84,4026
20040301|2004-01-02 04:00,2,105.84,105.84,105.83,105.83,1985
20040301|2004-01-02 04:30,2,105.83,105.84,105.83,105.84,2597
20040301|2004-01-02 05:00,2,105.84,105.85,105.84,105.84,2506
20040301|2004-01-02 05:30,2,105.84,105.84,105.82,105.83,3420
20040301|2004-01-02 06:00,2,105.83,105.84,105.82,105.83,1666
20040301|2004-01-02 06:30,2,105.82,105.83,105.82,105.83,1794
20040301|2004-01-02 07:00,2,105.82,105.83,105.82,105.83,1075
20040301|2004-01-02 07:30,2,105.83,105.83,105.82,105.83,4200
20040301|2004-01-02 08:00,2,105.83,105.83,105.82,105.83,824
20040301|2004-01-02 08:30,2,105.82,105.84,105.82,105.84,2493
20040301|2004-01-02 09:00,2,105.83,105.83,105.72,105.72,21559
20040301|2004-01-02 09:30,2,105.73,105.74,105.7,105.71,8910
20040301|2004-01-02 10:00,2,105.71,105.72,105.64,105.66,12407
20040301|2004-01-02 10:30,2,105.66,105.69,105.65,105.69,5850
20040301|2004-01-02 11:00,2,105.69,105.7,105.68,105.69,2971
20040301|2004-01-02 11:30,2,105.69,105.7,105.68,105.69,1657
20040301|2004-01-05 01:00,5,105.72,105.76,105.71,105.74,29483
20040301|2004-01-05 01:30,5,105.75,105.77,105.74,105.75,20849
20040301|2004-01-05 02:00,5,105.75,105.75,105.71,105.72,16531
20040301|2004-01-05 02:30,5,105.72,105.73,105.68,105.69,34909
20040301|2004-01-05 03:00,5,105.69,105.72,105.69,105.7,21025
20040301|2004-01-05 03:30,5,105.7,105.72,105.69,105.72,14044
20040301|2004-01-05 04:00,5,105.71,105.74,105.71,105.74,14001
20040301|2004-01-05 04:30,5,105.74,105.74,105.72,105.73,11900
20040301|2004-01-05 05:00,5,105.73,105.74,105.71,105.72,10750
20040301|2004-01-05 05:30,5,105.73,105.76,105.72,105.74,17794
20040301|2004-01-05 06:00,5,105.74,105.74,105.73,105.74,5576
20040301|2004-01-05 06:30,5,105.74,105.75,105.74,105.75,1402
20040301|2004-01-05 07:00,5,105.74,105.75,105.71,105.72,14727
20040301|2004-01-05 07:30,5,105.72,105.73,105.7,105.71,11239
20040301|2004-01-05 08:00,5,105.71,105.74,105.71,105.74,14654
20040301|2004-01-05 08:30,5,105.74,105.74,105.72,105.72,11428
20040301|2004-01-05 09:00,5,105.73,105.74,105.71,105.74,10174
20040301|2004-01-05 09:30,5,105.74,105.75,105.72,105.74,8547
20040301|2004-01-05 10:00,5,105.74,105.76,105.73,105.74,11046
20040301|2004-01-05 10:30,5,105.74,105.75,105.73,105.74,1381
20040301|2004-01-05 11:00,5,105.74,105.75,105.73,105.75,3746
20040301|2004-01-05 11:30,5,105.76,105.77,105.74,105.77,13200
20040301|2004-01-06 01:00,6,105.8,105.81,105.78,105.8,22858
20040301|2004-01-06 01:30,6,105.8,105.82,105.79,105.79,18953
20040301|2004-01-06 02:00,6,105.8,105.82,105.8,105.82,15677
20040301|2004-01-06 02:30,6,105.81,105.81,105.79,105.8,22178
20040301|2004-01-06 03:00,6,105.8,105.82,105.79,105.79,20012
20040301|2004-01-06 03:30,6,105.8,105.8,105.78,105.79,24976
20040301|2004-01-06 04:00,6,105.79,105.82,105.79,105.81,37444
20040301|2004-01-06 04:30,6,105.81,105.86,105.81,105.85,43337
20040301|2004-01-06 05:00,6,105.85,105.87,105.85,105.85,18701
20040301|2004-01-06 05:30,6,105.85,105.87,105.84,105.86,15169
20040301|2004-01-06 06:00,6,105.86,105.88,105.86,105.86,26618
20040301|2004-01-06 06:30,6,105.87,105.88,105.87,105.88,4115
20040301|2004-01-06 07:00,6,105.87,105.88,105.86,105.87,10047
20040301|2004-01-06 07:30,6,105.88,105.89,105.87,105.89,13419
20040301|2004-01-06 08:00,6,105.89,105.89,105.86,105.88,26534
20040301|2004-01-06 08:30,6,105.88,105.88,105.85,105.87,19960
20040301|2004-01-06 09:00,6,105.86,105.91,105.86,105.9,77614
20040301|2004-01-06 09:30,6,105.89,105.91,105.88,105.88,24652
20040301|2004-01-06 10:00,6,105.89,105.92,105.88,105.9,19361
20040301|2004-01-06 10:30,6,105.9,105.91,105.9,105.91,7777
20040301|2004-01-06 11:00,6,105.9,105.92,105.9,105.91,7215
20040301|2004-01-06 11:30,6,105.92,105.93,105.91,105.92,10168
20040301|2004-01-07 01:00,7,105.89,105.89,105.86,105.87,34843
20040301|2004-01-07 01:30,7,105.87,105.89,105.85,105.85,24170
20040301|2004-01-07 02:00,7,105.85,105.86,105.83,105.83,33894
20040301|2004-01-07 02:30,7,105.83,105.84,105.81,105.83,44363
20040301|2004-01-07 03:00,7,105.82,105.85,105.82,105.84,35430
20040301|2004-01-07 03:30,7,105.84,105.84,105.82,105.82,22151
20040301|2004-01-07 04:00,7,105.82,105.84,105.82,105.83,26684
20040301|2004-01-07 04:30,7,105.84,105.85,105.83,105.85,18111
20040301|2004-01-07 05:00,7,105.84,105.88,105.84,105.86,29516
20040301|2004-01-07 05:30,7,105.87,105.88,105.86,105.87,15821
20040301|2004-01-07 06:00,7,105.88,105.89,105.87,105.87,12926
20040301|2004-01-07 06:30,7,105.87,105.89,105.87,105.88,6642
20040301|2004-01-07 07:00,7,105.88,105.88,105.86,105.88,17176
20040301|2004-01-07 07:30,7,105.88,105.88,105.85,105.87,19713
20040301|2004-01-07 08:00,7,105.87,105.92,105.87,105.91,40219
20040301|2004-01-07 08:30,7,105.91,105.93,105.9,105.92,25450
20040301|2004-01-07 09:00,7,105.92,105.94,105.91,105.94,31249
20040301|2004-01-07 09:30,7,105.94,105.96,105.93,105.96,35656
20040301|2004-01-07 10:00,7,105.95,105.98,105.94,105.97,20747
20040301|2004-01-07 10:30,7,105.97,105.98,105.93,105.95,20028
20040301|2004-01-07 11:00,7,105.94,105.95,105.93,105.94,11053
20040301|2004-01-07 11:30,7,105.95,105.96,105.94,105.96,11530
20040301|2004-01-08 01:00,8,105.94,105.94,105.9,105.91,19095
20040301|2004-01-08 01:30,8,105.9,105.92,105.9,105.91,14057
20040301|2004-01-08 02:00,8,105.92,105.92,105.91,105.92,18777
20040301|2004-01-08 02:30,8,105.91,105.92,105.9,105.91,7756
20040301|2004-01-08 03:00,8,105.9,105.91,105.88,105.9,25743
20040301|2004-01-08 03:30,8,105.9,105.9,105.87,105.89,27502
20040301|2004-01-08 04:00,8,105.89,105.91,105.88,105.9,16307
20040301|2004-01-08 04:30,8,105.91,105.91,105.9,105.9,15089
20040301|2004-01-08 05:00,8,105.9,105.91,105.89,105.9,24173
20040301|2004-01-08 05:30,8,105.9,105.9,105.89,105.9,10444
20040301|2004-01-08 06:00,8,105.91,105.93,105.9,105.92,14462
20040301|2004-01-08 06:30,8,105.92,105.93,105.91,105.91,11972
20040301|2004-01-08 07:00,8,105.92,105.94,105.91,105.92,24642
20040301|2004-01-08 07:30,8,105.92,105.93,105.89,105.93,59181
20040301|2004-01-08 08:00,8,105.93,105.95,105.92,105.95,37367
20040301|2004-01-08 08:30,8,105.94,105.99,105.94,105.98,51691
20040301|2004-01-08 09:00,8,105.99,106,105.97,105.98,52165
20040301|2004-01-08 09:30,8,105.99,105.99,105.96,105.97,26590
20040301|2004-01-08 10:00,8,105.98,105.98,105.96,105.98,7877
20040301|2004-01-08 10:30,8,105.98,106,105.97,105.99,6998
20040301|2004-01-08 11:00,8,105.99,106.02,105.99,105.99,13495
20040301|2004-01-08 11:30,8,105.99,106,105.98,105.98,4084
20040301|2004-01-09 01:00,9,105.96,105.98,105.96,105.98,7150
20040301|2004-01-09 01:30,9,105.97,105.98,105.94,105.94,18956
20040301|2004-01-09 02:00,9,105.95,105.96,105.94,105.96,15573
20040301|2004-01-09 02:30,9,105.97,105.99,105.96,105.99,19009
20040301|2004-01-09 03:00,9,105.98,105.99,105.97,105.99,16603
20040301|2004-01-09 03:30,9,105.99,106,105.98,105.99,20341
20040301|2004-01-09 04:00,9,105.99,106.01,105.99,105.99,13307
20040301|2004-01-09 04:30,9,105.99,106.02,105.99,106,13570
20040301|2004-01-09 05:00,9,106,106.02,106,106.02,13361
20040301|2004-01-09 05:30,9,106.02,106.02,105.99,105.99,17909
20040301|2004-01-09 06:00,9,105.99,106,105.98,105.99,14711
20040301|2004-01-09 06:30,9,105.99,105.99,105.97,105.98,12249
20040301|2004-01-09 07:00,9,105.98,106.08,105.96,106.07,30851
20040301|2004-01-09 07:30,9,106.07,106.15,106.07,106.11,147560
20040301|2004-01-09 08:00,9,106.11,106.18,106.11,106.17,92036
20040301|2004-01-09 08:30,9,106.17,106.18,106.15,106.16,58460
20040301|2004-01-09 09:00,9,106.16,106.2,106.15,106.18,43225
20040301|2004-01-09 09:30,9,106.18,106.2,106.17,106.19,25810
20040301|2004-01-09 10:00,9,106.19,106.2,106.17,106.19,15526
20040301|2004-01-09 10:30,9,106.18,106.2,106.18,106.19,9462
20040301|2004-01-09 11:00,9,106.18,106.2,106.18,106.18,5711
20040301|2004-01-09 11:30,9,106.18,106.19,106.17,106.19,8591
20040301|2004-01-12 01:00,12,106.21,106.22,106.18,106.18,15993
20040301|2004-01-12 01:30,12,106.19,106.19,106.17,106.18,7662
20040301|2004-01-12 02:00,12,106.19,106.19,106.18,106.18,9
20040301|2004-01-13 02:00,13,106.13,106.15,106.13,106.13,25688
20040301|2004-01-13 02:30,13,106.14,106.17,106.13,106.17,49177
20040301|2004-01-13 03:00,13,106.16,106.17,106.15,106.16,59751
20040301|2004-01-13 03:30,13,106.17,106.17,106.15,106.15,38559
20040301|2004-01-13 04:00,13,106.16,106.16,106.14,106.16,23186
20040301|2004-01-14 01:00,14,106.2,106.2,106.17,106.19,27145
20040301|2004-01-14 01:30,14,106.19,106.19,106.16,106.16,27069
20040301|2004-01-14 02:00,14,106.16,106.17,106.13,106.13,53541
20040301|2004-01-14 02:30,14,106.13,106.15,106.13,106.14,26334
20040301|2004-01-14 03:00,14,106.13,106.15,106.13,106.14,35886
20040301|2004-01-14 03:30,14,106.14,106.14,106.11,106.12,56159
20040301|2004-01-14 04:00,14,106.13,106.14,106.11,106.14,44523
20040301|2004-01-14 04:30,14,106.13,106.14,106.11,106.11,28827
20040301|2004-01-14 05:00,14,106.12,106.13,106.11,106.12,23552
20040301|2004-01-14 05:30,14,106.12,106.13,106.11,106.12,17534
20040301|2004-01-14 06:00,14,106.13,106.14,106.12,106.13,8088
20040301|2004-01-14 06:30,14,106.14,106.14,106.12,106.13,12273
20040301|2004-01-14 07:00,14,106.13,106.15,106.13,106.13,34436
20040301|2004-01-14 07:30,14,106.13,106.15,106.1,106.1,62900
20040301|2004-01-14 08:00,14,106.1,106.11,106.04,106.07,103480
20040301|2004-01-14 08:30,14,106.07,106.1,106.07,106.07,61519
20040301|2004-01-14 09:00,14,106.08,106.08,106.05,106.07,40780
20040301|2004-01-14 09:30,14,106.07,106.09,106.06,106.08,33432
20040301|2004-01-14 10:00,14,106.08,106.11,106.08,106.11,26022
20040301|2004-01-14 10:30,14,106.11,106.14,106.1,106.14,23615
20040301|2004-01-14 11:00,14,106.13,106.17,106.12,106.15,18232
20040301|2004-01-14 11:30,14,106.16,106.16,106.13,106.13,12441
20040301|2004-01-15 01:00,15,106.11,106.13,106.1,106.12,19668
20040301|2004-01-15 01:30,15,106.13,106.16,106.13,106.14,19437
20040301|2004-01-15 02:00,15,106.13,106.16,106.12,106.12,24462
20040301|2004-01-15 02:30,15,106.11,106.14,106.11,106.13,21304
20040301|2004-01-15 03:00,15,106.12,106.13,106.09,106.13,45835
20040301|2004-01-15 03:30,15,106.13,106.14,106.11,106.12,26501
20040301|2004-01-15 04:00,15,106.12,106.12,106.1,106.11,8560
20040301|2004-01-15 04:30,15,106.11,106.12,106.1,106.12,11318
20040301|2004-01-15 05:00,15,106.11,106.12,106.11,106.12,2078
20040301|2004-01-15 05:30,15,106.12,106.13,106.11,106.12,12574
20040301|2004-01-15 06:00,15,106.12,106.14,106.12,106.13,7195
20040301|2004-01-15 06:30,15,106.13,106.14,106.12,106.13,10101
20040301|2004-01-15 07:00,15,106.13,106.16,106.13,106.13,20493
20040301|2004-01-15 07:30,15,106.13,106.13,106.1,106.12,79530
20040301|2004-01-15 08:00,15,106.12,106.13,106.07,106.09,55786
20040301|2004-01-15 08:30,15,106.09,106.1,106.06,106.09,67267
20040301|2004-01-15 09:00,15,106.09,106.11,106.08,106.09,32809
20040301|2004-01-15 09:30,15,106.08,106.11,106.08,106.1,29859
20040301|2004-01-15 10:00,15,106.11,106.13,106.1,106.11,20696
20040301|2004-01-15 10:30,15,106.11,106.12,106.07,106.08,15476
20040301|2004-01-15 11:00,15,106.08,106.11,106.08,106.09,16945
20040301|2004-01-15 11:30,15,106.09,106.09,106.06,106.09,12638
20040301|2004-01-16 01:00,16,106.1,106.13,106.1,106.1,30055
20040301|2004-01-16 01:30,16,106.1,106.11,106.08,106.11,50024
20040301|2004-01-16 02:00,16,106.12,106.13,106.09,106.11,33769
20040301|2004-01-16 02:30,16,106.1,106.17,106.1,106.13,116769
20040301|2004-01-16 03:00,16,106.14,106.16,106.13,106.15,19596
20040301|2004-01-16 03:30,16,106.14,106.16,106.14,106.16,33796
20040301|2004-01-16 04:00,16,106.16,106.25,106.15,106.25,126318
20040301|2004-01-16 04:30,16,106.25,106.27,106.23,106.24,99037
20040301|2004-01-16 05:00,16,106.25,106.27,106.24,106.26,55235
20040301|2004-01-16 05:30,16,106.26,106.3,106.25,106.27,55148
20040301|2004-01-16 06:00,16,106.27,106.28,106.24,106.25,41782
20040301|2004-01-16 06:30,16,106.26,106.26,106.24,106.26,16467
20040301|2004-01-16 07:00,16,106.25,106.26,106.24,106.25,35713
20040301|2004-01-16 07:30,16,106.25,106.28,106.24,106.24,41265
20040301|2004-01-16 08:00,16,106.25,106.27,106.22,106.23,46967
20040301|2004-01-16 08:30,16,106.23,106.24,106.17,106.22,81785
20040301|2004-01-16 09:00,16,106.22,106.22,106.18,106.19,31870
20040301|2004-01-16 09:30,16,106.18,106.18,106.13,106.15,70602
20040301|2004-01-16 10:00,16,106.16,106.16,106.08,106.1,85838
20040301|2004-01-16 10:30,16,106.11,106.12,106.08,106.09,22350
20040301|2004-01-16 11:00,16,106.09,106.1,106.07,106.08,22812
20040301|2004-01-16 11:30,16,106.08,106.11,106.07,106.11,9988
20040301|2004-01-19 01:00,19,106.07,106.12,106.07,106.11,11423
20040301|2004-01-19 01:30,19,106.11,106.12,106.08,106.1,14812
20040301|2004-01-19 02:00,19,106.1,106.11,106.05,106.07,31871
20040301|2004-01-19 02:30,19,106.07,106.08,106.06,106.08,10557
20040301|2004-01-19 03:00,19,106.08,106.09,106.06,106.06,21214
20040301|2004-01-19 03:30,19,106.07,106.09,106.06,106.08,15943
20040301|2004-01-19 04:00,19,106.08,106.1,106.08,106.08,11001
20040301|2004-01-19 04:30,19,106.08,106.09,106.07,106.09,8894
20040301|2004-01-19 05:00,19,106.08,106.09,106.07,106.08,6133
20040301|2004-01-19 05:30,19,106.08,106.09,106.07,106.08,6898
20040301|2004-01-19 06:00,19,106.08,106.09,106.08,106.08,227
20040301|2004-01-19 06:30,19,106.08,106.1,106.08,106.1,4246
20040301|2004-01-19 07:00,19,106.1,106.1,106.09,106.09,16831
20040301|2004-01-19 07:30,19,106.1,106.11,106.09,106.1,6801
20040301|2004-01-19 08:00,19,106.11,106.14,106.11,106.12,22900
20040301|2004-01-19 08:30,19,106.12,106.13,106.11,106.11,2360
20040301|2004-01-19 09:00,19,106.11,106.12,106.1,106.12,7954
20040301|2004-01-19 09:30,19,106.12,106.12,106.09,106.1,17231
20040301|2004-01-19 10:00,19,106.1,106.11,106.09,106.1,3670
20040301|2004-01-19 10:30,19,106.1,106.1,106.09,106.09,2007
20040301|2004-01-19 11:00,19,106.1,106.1,106.09,106.09,705
20040301|2004-01-19 11:30,19,106.09,106.1,106.08,106.09,2284
20040301|2004-01-20 01:00,20,106.06,106.1,106.06,106.09,22579
20040301|2004-01-20 01:30,20,106.09,106.13,106.09,106.12,29531
20040301|2004-01-20 02:00,20,106.13,106.16,106.13,106.14,41295
20040301|2004-01-20 02:30,20,106.14,106.15,106.13,106.14,22255
20040301|2004-01-20 03:00,20,106.14,106.15,106.12,106.12,22025
20040301|2004-01-20 03:30,20,106.13,106.13,106.11,106.13,21881
20040301|2004-01-20 04:00,20,106.13,106.15,106.13,106.14,32047
20040301|2004-01-20 04:30,20,106.14,106.15,106.12,106.13,30603
20040301|2004-01-20 05:00,20,106.13,106.16,106.12,106.16,14624
20040301|2004-01-20 05:30,20,106.15,106.17,106.14,106.16,18994
20040301|2004-01-20 06:00,20,106.16,106.17,106.15,106.16,12151
20040301|2004-01-20 06:30,20,106.16,106.18,106.16,106.18,9748
20040301|2004-01-20 07:00,20,106.18,106.18,106.15,106.17,16497
20040301|2004-01-20 07:30,20,106.16,106.17,106.13,106.15,25700
20040301|2004-01-20 08:00,20,106.15,106.16,106.13,106.13,25253
20040301|2004-01-20 08:30,20,106.13,106.16,106.13,106.15,19124
20040301|2004-01-20 09:00,20,106.15,106.19,106.14,106.18,33247
20040301|2004-01-20 09:30,20,106.18,106.2,106.18,106.19,30094
20040301|2004-01-20 10:00,20,106.19,106.23,106.19,106.22,26833
20040301|2004-01-20 10:30,20,106.21,106.23,106.21,106.22,9927
20040301|2004-01-20 11:00,20,106.22,106.23,106.21,106.21,5899
20040301|2004-01-20 11:30,20,106.21,106.23,106.21,106.21,9646
20040301|2004-01-21 01:00,21,106.21,106.25,106.2,106.23,19648
20040301|2004-01-21 01:30,21,106.23,106.26,106.23,106.24,43053
20040301|2004-01-21 02:00,21,106.24,106.24,106.22,106.23,34117
20040301|2004-01-21 02:30,21,106.24,106.27,106.23,106.25,40688
20040301|2004-01-21 03:00,21,106.25,106.26,106.23,106.24,17812
20040301|2004-01-21 03:30,21,106.23,106.25,106.22,106.23,49478
20040301|2004-01-21 04:00,21,106.23,106.24,106.2,106.2,39478
20040301|2004-01-21 04:30,21,106.2,106.21,106.18,106.18,36699
20040301|2004-01-21 05:00,21,106.19,106.21,106.17,106.2,36841
20040301|2004-01-21 05:30,21,106.2,106.21,106.17,106.18,20877
20040301|2004-01-21 06:00,21,106.19,106.2,106.19,106.19,7132
20040301|2004-01-21 06:30,21,106.19,106.19,106.17,106.18,10791
20040301|2004-01-21 07:00,21,106.18,106.18,106.16,106.17,14382
20040301|2004-01-21 07:30,21,106.16,106.2,106.15,106.19,35775
20040301|2004-01-21 08:00,21,106.19,106.21,106.18,106.19,31295
20040301|2004-01-21 08:30,21,106.19,106.21,106.18,106.19,21742
20040301|2004-01-21 09:00,21,106.18,106.21,106.16,106.18,44711
20040301|2004-01-21 09:30,21,106.18,106.2,106.17,106.18,21929
20040301|2004-01-21 10:00,21,106.18,106.19,106.17,106.18,13982
20040301|2004-01-21 10:30,21,106.18,106.19,106.17,106.17,1657
20040301|2004-01-21 11:00,21,106.17,106.2,106.17,106.2,6811
20040301|2004-01-21 11:30,21,106.19,106.2,106.18,106.19,5312
20040301|2004-01-22 01:00,22,106.23,106.24,106.21,106.22,27719
20040301|2004-01-22 01:30,22,106.22,106.23,106.2,106.21,20490
20040301|2004-01-22 02:00,22,106.21,106.22,106.2,106.21,6651
20040301|2004-01-22 02:30,22,106.2,106.21,106.19,106.2,14624
20040301|2004-01-22 03:00,22,106.2,106.21,106.19,106.21,23084
20040301|2004-01-22 03:30,22,106.2,106.24,106.2,106.24,32686
20040301|2004-01-22 04:00,22,106.23,106.25,106.22,106.24,30537
20040301|2004-01-22 04:30,22,106.24,106.26,106.23,106.24,18718
20040301|2004-01-22 05:00,22,106.24,106.25,106.23,106.24,13147
20040301|2004-01-22 05:30,22,106.24,106.25,106.23,106.23,10677
20040301|2004-01-22 06:00,22,106.23,106.24,106.22,106.23,6977
20040301|2004-01-22 06:30,22,106.23,106.24,106.23,106.23,4020
20040301|2004-01-22 07:00,22,106.23,106.24,106.22,106.22,14784
20040301|2004-01-22 07:30,22,106.22,106.25,106.22,106.22,26491
20040301|2004-01-22 08:00,22,106.22,106.23,106.21,106.23,22639
20040301|2004-01-22 08:30,22,106.23,106.23,106.19,106.2,39712
20040301|2004-01-22 09:00,22,106.21,106.23,106.17,106.21,56465
20040301|2004-01-22 09:30,22,106.21,106.21,106.19,106.21,20534
20040301|2004-01-22 10:00,22,106.21,106.24,106.21,106.23,18217
20040301|2004-01-22 10:30,22,106.24,106.25,106.23,106.24,10349
20040301|2004-01-22 11:00,22,106.24,106.26,106.24,106.26,11985
20040301|2004-01-22 11:30,22,106.25,106.25,106.24,106.24,4562
20040301|2004-01-23 01:00,23,106.26,106.27,106.25,106.27,11577
20040301|2004-01-23 01:30,23,106.27,106.29,106.27,106.28,22761
20040301|2004-01-23 02:00,23,106.28,106.29,106.26,106.28,26044
20040301|2004-01-23 02:30,23,106.28,106.3,106.28,106.29,26469
20040301|2004-01-23 03:00,23,106.29,106.29,106.27,106.27,22906
20040301|2004-01-23 03:30,23,106.27,106.28,106.26,106.27,17038
20040301|2004-01-23 04:00,23,106.27,106.29,106.27,106.28,19528
20040301|2004-01-23 04:30,23,106.27,106.29,106.26,106.28,16775
20040301|2004-01-23 05:00,23,106.28,106.29,106.27,106.27,11928
20040301|2004-01-23 05:30,23,106.27,106.28,106.26,106.28,5025
20040301|2004-01-23 06:00,23,106.27,106.29,106.27,106.28,7860
20040301|2004-01-23 06:30,23,106.28,106.28,106.27,106.27,2643
20040301|2004-01-23 07:00,23,106.27,106.27,106.26,106.27,10292
20040301|2004-01-23 07:30,23,106.28,106.28,106.24,106.25,23799
20040301|2004-01-23 08:00,23,106.25,106.27,106.23,106.26,28919
20040301|2004-01-23 08:30,23,106.26,106.28,106.25,106.27,23011
20040301|2004-01-23 09:00,23,106.27,106.3,106.27,106.28,22805
20040301|2004-01-23 09:30,23,106.28,106.31,106.28,106.3,20363
20040301|2004-01-23 10:00,23,106.3,106.35,106.3,106.31,59988
20040301|2004-01-23 10:30,23,106.31,106.32,106.28,106.28,16376
20040301|2004-01-23 11:00,23,106.28,106.29,106.24,106.25,31894
20040301|2004-01-23 11:30,23,106.25,106.26,106.24,106.24,8776
20040301|2004-01-26 01:00,26,106.22,106.24,106.22,106.22,19358
20040301|2004-01-26 01:30,26,106.22,106.24,106.21,106.23,33423
20040301|2004-01-26 02:00,26,106.23,106.25,106.21,106.24,26703
20040301|2004-01-26 02:30,26,106.24,106.26,106.22,106.24,17807
20040301|2004-01-26 03:00,26,106.24,106.25,106.22,106.22,13888
20040301|2004-01-26 03:30,26,106.23,106.24,106.23,106.23,3315
20040301|2004-01-26 04:00,26,106.23,106.25,106.21,106.23,25545
20040301|2004-01-26 04:30,26,106.23,106.23,106.21,106.23,18137
20040301|2004-01-26 05:00,26,106.23,106.23,106.19,106.19,29819
20040301|2004-01-26 05:30,26,106.2,106.21,106.19,106.2,17291
20040301|2004-01-26 06:00,26,106.2,106.21,106.19,106.2,13939
20040301|2004-01-26 06:30,26,106.21,106.21,106.19,106.19,9621
20040301|2004-01-26 07:00,26,106.19,106.22,106.18,106.21,16467
20040301|2004-01-26 07:30,26,106.21,106.23,106.2,106.22,18637
20040301|2004-01-26 08:00,26,106.22,106.23,106.21,106.22,13300
20040301|2004-01-26 08:30,26,106.21,106.22,106.2,106.21,10444
20040301|2004-01-26 09:00,26,106.2,106.22,106.2,106.2,18641
20040301|2004-01-26 09:30,26,106.2,106.21,106.18,106.19,22558
20040301|2004-01-26 10:00,26,106.18,106.19,106.15,106.18,65894
20040301|2004-01-26 10:30,26,106.17,106.19,106.16,106.18,15004
20040301|2004-01-26 11:00,26,106.19,106.19,106.16,106.17,12931
20040301|2004-01-26 11:30,26,106.18,106.19,106.18,106.19,7370
20040301|2004-01-27 01:00,27,106.15,106.16,106.12,106.12,39382
20040301|2004-01-27 01:30,27,106.12,106.14,106.11,106.13,23440
20040301|2004-01-27 02:00,27,106.13,106.15,106.12,106.13,21485
20040301|2004-01-27 02:30,27,106.13,106.14,106.12,106.13,26222
20040301|2004-01-27 03:00,27,106.13,106.14,106.12,106.13,15798
20040301|2004-01-27 03:30,27,106.13,106.14,106.11,106.12,33045
20040301|2004-01-27 04:00,27,106.12,106.14,106.12,106.14,23433
20040301|2004-01-27 04:30,27,106.13,106.14,106.12,106.14,11568
20040301|2004-01-27 05:00,27,106.14,106.15,106.12,106.14,18823
20040301|2004-01-27 05:30,27,106.14,106.14,106.13,106.14,1897
20040301|2004-01-27 06:00,27,106.14,106.16,106.14,106.16,13211
20040301|2004-01-27 06:30,27,106.16,106.17,106.15,106.15,21345
20040301|2004-01-27 07:00,27,106.15,106.17,106.15,106.16,14719
20040301|2004-01-27 07:30,27,106.16,106.17,106.16,106.16,15527
20040301|2004-01-27 08:00,27,106.16,106.17,106.14,106.14,15466
20040301|2004-01-27 08:30,27,106.15,106.17,106.14,106.17,33347
20040301|2004-01-27 09:00,27,106.17,106.21,106.16,106.2,52313
20040301|2004-01-27 09:30,27,106.19,106.22,106.19,106.22,38041
20040301|2004-01-27 10:00,27,106.22,106.23,106.2,106.22,24966
20040301|2004-01-27 10:30,27,106.22,106.22,106.2,106.21,12825
20040301|2004-01-27 11:00,27,106.21,106.24,106.21,106.21,13073
20040301|2004-01-27 11:30,27,106.21,106.22,106.2,106.22,5686
20040301|2004-01-28 01:00,28,106.21,106.23,106.2,106.22,13814
20040301|2004-01-28 01:30,28,106.22,106.23,106.21,106.22,14541
20040301|2004-01-28 02:00,28,106.22,106.22,106.19,106.2,25994
20040301|2004-01-28 02:30,28,106.2,106.21,106.19,106.2,13029
20040301|2004-01-28 03:00,28,106.2,106.2,106.19,106.19,11808
20040301|2004-01-28 03:30,28,106.2,106.21,106.19,106.2,37680
20040301|2004-01-28 04:00,28,106.2,106.21,106.19,106.2,40600
20040301|2004-01-28 04:30,28,106.21,106.21,106.19,106.2,17501
20040301|2004-01-28 05:00,28,106.19,106.21,106.19,106.2,10854
20040301|2004-01-28 05:30,28,106.2,106.21,106.19,106.2,10049
20040301|2004-01-28 06:00,28,106.2,106.2,106.19,106.19,7481
20040301|2004-01-28 06:30,28,106.19,106.19,106.17,106.18,30631
20040301|2004-01-28 07:00,28,106.18,106.2,106.17,106.2,19292
20040301|2004-01-28 07:30,28,106.21,106.22,106.19,106.19,46093
20040301|2004-01-28 08:00,28,106.19,106.2,106.17,106.19,34005
20040301|2004-01-28 08:30,28,106.19,106.22,106.19,106.22,23157
20040301|2004-01-28 09:00,28,106.21,106.22,106.19,106.2,25580
20040301|2004-01-28 09:30,28,106.21,106.22,106.21,106.22,25011
20040301|2004-01-28 10:00,28,106.23,106.24,106.22,106.22,14819
20040301|2004-01-28 10:30,28,106.23,106.25,106.22,106.25,10469
20040301|2004-01-28 11:00,28,106.25,106.26,106.24,106.24,13697
20040301|2004-01-28 11:30,28,106.24,106.27,106.24,106.26,10603
20040301|2004-01-29 01:00,29,106.05,106.07,106.01,106.03,112799
20040301|2004-01-29 01:30,29,106.04,106.07,106.02,106.06,58808
20040301|2004-01-29 02:00,29,106.06,106.06,106.01,106.03,93078
20040301|2004-01-29 02:30,29,106.03,106.05,106.02,106.04,44632
20040301|2004-01-29 03:00,29,106.04,106.05,106.03,106.03,30770
20040301|2004-01-29 03:30,29,106.03,106.05,106.01,106.04,73791
20040301|2004-01-29 04:00,29,106.03,106.05,106.02,106.03,36325
20040301|2004-01-29 04:30,29,106.03,106.04,106.02,106.03,29453
20040301|2004-01-29 05:00,29,106.03,106.04,106.03,106.03,5949
20040301|2004-01-29 05:30,29,106.03,106.04,106.02,106.03,24631
20040301|2004-01-29 06:00,29,106.03,106.04,106.02,106.03,15542
20040301|2004-01-29 06:30,29,106.03,106.03,106.01,106.02,8625
20040301|2004-01-29 07:00,29,106.03,106.03,106,106.01,28035
20040301|2004-01-29 07:30,29,106.01,106.02,105.96,106,81530
20040301|2004-01-29 08:00,29,106,106.01,105.98,105.99,65470
20040301|2004-01-29 08:30,29,105.99,106,105.97,105.98,35155
20040301|2004-01-29 09:00,29,105.99,106,105.97,105.97,41626
20040301|2004-01-29 09:30,29,105.98,105.98,105.94,105.95,78220
20040301|2004-01-29 10:00,29,105.95,105.96,105.93,105.94,37184
20040301|2004-01-29 10:30,29,105.95,105.97,105.95,105.96,27034
20040301|2004-01-29 11:00,29,105.97,105.97,105.93,105.93,10120
20040301|2004-01-29 11:30,29,105.94,105.94,105.9,105.93,18623
20040301|2004-01-30 01:00,30,105.98,105.98,105.96,105.96,13334
20040301|2004-01-30 01:30,30,105.97,105.97,105.93,105.97,23041
20040301|2004-01-30 02:00,30,105.96,105.96,105.94,105.95,13093
20040301|2004-01-30 02:30,30,105.96,105.96,105.94,105.95,9233
20040301|2004-01-30 03:00,30,105.95,105.96,105.94,105.95,21816
20040301|2004-01-30 03:30,30,105.96,105.97,105.95,105.96,20703
20040301|2004-01-30 04:00,30,105.96,105.97,105.95,105.97,10719
20040301|2004-01-30 04:30,30,105.97,105.97,105.95,105.96,16687
20040301|2004-01-30 05:00,30,105.96,105.97,105.95,105.95,5022
20040301|2004-01-30 05:30,30,105.95,105.96,105.95,105.95,5940
20040301|2004-01-30 06:00,30,105.95,105.96,105.94,105.95,5741
20040301|2004-01-30 06:30,30,105.94,105.95,105.94,105.95,9190
20040301|2004-01-30 07:00,30,105.95,106.02,105.94,106.01,43587
20040301|2004-01-30 07:30,30,106.01,106.01,105.98,105.98,62821
20040301|2004-01-30 08:00,30,105.98,106,105.97,105.98,31317
20040301|2004-01-30 08:30,30,105.98,106,105.93,105.93,33705
20040301|2004-01-30 09:00,30,105.93,105.97,105.93,105.96,62880
20040301|2004-01-30 09:30,30,105.96,105.98,105.95,105.96,32173
20040301|2004-01-30 10:00,30,105.96,105.99,105.95,105.98,35314
20040301|2004-01-30 10:30,30,105.97,105.98,105.97,105.98,10294
20040301|2004-01-30 11:00,30,105.97,105.98,105.97,105.97,4461
20040301|2004-01-30 11:30,30,105.98,105.99,105.97,105.99,7103
20040301|2004-02-02 01:00,2,106,106.01,105.98,106,7958
20040301|2004-02-02 01:30,2,106.01,106.02,106,106.01,10172
20040301|2004-02-02 02:00,2,106.01,106.02,105.99,106,11055
20040301|2004-02-02 02:30,2,106,106.02,106,106,15883
20040301|2004-02-02 03:00,2,106.01,106.01,106,106.01,2263
20040301|2004-02-02 03:30,2,106,106.02,106,106,9690
20040301|2004-02-02 04:00,2,106.01,106.02,106,106.01,15753
20040301|2004-02-02 04:30,2,106.01,106.01,106,106,3534
20040301|2004-02-02 05:00,2,106,106.01,106,106.01,4219
20040301|2004-02-02 05:30,2,106,106.01,106,106.01,1076
20040301|2004-02-02 06:00,2,106.01,106.01,106,106.01,1296
20040301|2004-02-02 06:30,2,106,106.01,106,106.01,3946
20040301|2004-02-02 07:00,2,106,106.01,105.98,105.98,18554
20040301|2004-02-02 07:30,2,105.99,106.01,105.98,106,22337
20040301|2004-02-02 08:00,2,106.01,106.01,106,106,11339
20040301|2004-02-02 08:30,2,106,106.02,105.99,106,17015
20040301|2004-02-02 09:00,2,105.99,106.01,105.98,106.01,28947
20040301|2004-02-02 09:30,2,106.02,106.05,106.01,106.04,41506
20040301|2004-02-02 10:00,2,106.04,106.05,106.03,106.04,26483
20040301|2004-02-02 10:30,2,106.03,106.04,106.01,106.02,29303
20040301|2004-02-02 11:00,2,106.03,106.03,106.01,106.03,2627
20040301|2004-02-02 11:30,2,106.02,106.04,106.01,106.03,5328
20040301|2004-02-03 01:00,3,106.07,106.1,106.05,106.08,60260
20040301|2004-02-03 01:30,3,106.09,106.1,106.07,106.09,32323
20040301|2004-02-03 02:00,3,106.09,106.12,106.09,106.11,41277
20040301|2004-02-03 02:30,3,106.11,106.13,106.11,106.12,58719
20040301|2004-02-03 03:00,3,106.12,106.15,106.12,106.12,38950
20040301|2004-02-03 03:30,3,106.12,106.14,106.12,106.12,9100
20040301|2004-02-03 04:00,3,106.12,106.14,106.12,106.14,23325
20040301|2004-02-03 04:30,3,106.14,106.15,106.13,106.15,14377
20040301|2004-02-03 05:00,3,106.14,106.15,106.13,106.13,17392
20040301|2004-02-03 05:30,3,106.14,106.14,106.13,106.14,10070
20040301|2004-02-03 06:00,3,106.13,106.14,106.13,106.13,6210
20040301|2004-02-03 06:30,3,106.14,106.14,106.13,106.13,3002
20040301|2004-02-03 07:00,3,106.13,106.15,106.13,106.14,7593
20040301|2004-02-03 07:30,3,106.13,106.15,106.12,106.13,18763
20040301|2004-02-03 08:00,3,106.14,106.14,106.11,106.12,21201
20040301|2004-02-03 08:30,3,106.12,106.14,106.11,106.12,24244
20040301|2004-02-03 09:00,3,106.13,106.13,106.1,106.12,38442
20040301|2004-02-03 09:30,3,106.12,106.13,106.1,106.1,21991
20040301|2004-02-03 10:00,3,106.11,106.13,106.1,106.12,20044
20040301|2004-02-03 10:30,3,106.13,106.16,106.12,106.15,26434
20040301|2004-02-03 11:00,3,106.15,106.16,106.13,106.15,15654
20040301|2004-02-03 11:30,3,106.14,106.17,106.14,106.16,12521
20040301|2004-02-04 01:00,4,106.18,106.19,106.16,106.18,36785
20040301|2004-02-04 01:30,4,106.18,106.18,106.16,106.16,13088
20040301|2004-02-04 02:00,4,106.17,106.18,106.16,106.16,10487
20040301|2004-02-04 02:30,4,106.17,106.18,106.16,106.17,32902
20040301|2004-02-04 03:00,4,106.17,106.18,106.16,106.16,15751
20040301|2004-02-04 03:30,4,106.16,106.17,106.16,106.16,14619
20040301|2004-02-04 04:00,4,106.16,106.17,106.16,106.17,5088
20040301|2004-02-04 04:30,4,106.17,106.18,106.16,106.18,32965
20040301|2004-02-04 05:00,4,106.18,106.2,106.17,106.18,34424
20040301|2004-02-04 05:30,4,106.18,106.19,106.18,106.18,4485
20040301|2004-02-04 06:00,4,106.19,106.19,106.18,106.19,4384
20040301|2004-02-04 06:30,4,106.18,106.19,106.17,106.18,13260
20040301|2004-02-04 07:00,4,106.19,106.19,106.17,106.18,2918
20040301|2004-02-04 07:30,4,106.19,106.19,106.18,106.19,7626
20040301|2004-02-04 08:00,4,106.19,106.19,106.15,106.15,40436
20040301|2004-02-04 08:30,4,106.16,106.17,106.14,106.15,32137
20040301|2004-02-04 09:00,4,106.15,106.17,106.13,106.14,64365
20040301|2004-02-04 09:30,4,106.14,106.16,106.14,106.15,18742
20040301|2004-02-04 10:00,4,106.15,106.17,106.15,106.17,23383
20040301|2004-02-04 10:30,4,106.17,106.18,106.16,106.17,12484
20040301|2004-02-04 11:00,4,106.17,106.17,106.16,106.17,3891
20040301|2004-02-04 11:30,4,106.17,106.18,106.16,106.17,6590
20040301|2004-02-05 01:00,5,106.16,106.17,106.15,106.16,6839
20040301|2004-02-05 01:30,5,106.16,106.17,106.16,106.17,3129
20040301|2004-02-05 02:00,5,106.17,106.17,106.13,106.14,41533
20040301|2004-02-05 02:30,5,106.14,106.15,106.13,106.15,16701
20040301|2004-02-05 03:00,5,106.15,106.15,106.13,106.14,26430
20040301|2004-02-05 03:30,5,106.14,106.16,106.14,106.15,21986
20040301|2004-02-05 04:00,5,106.16,106.17,106.15,106.16,18868
20040301|2004-02-05 04:30,5,106.16,106.16,106.15,106.16,2051
20040301|2004-02-05 05:00,5,106.16,106.16,106.15,106.16,13961
20040301|2004-02-05 05:30,5,106.16,106.16,106.15,106.16,19450
20040301|2004-02-05 06:00,5,106.16,106.16,106.13,106.14,36844
20040301|2004-02-05 06:30,5,106.13,106.15,106.12,106.13,32089
20040301|2004-02-05 07:00,5,106.13,106.15,106.12,106.15,18703
20040301|2004-02-05 07:30,5,106.15,106.17,106.13,106.16,52189
20040301|2004-02-05 08:00,5,106.16,106.19,106.15,106.17,41432
20040301|2004-02-05 08:30,5,106.18,106.2,106.17,106.19,33414
20040301|2004-02-05 09:00,5,106.18,106.2,106.18,106.19,17118
20040301|2004-02-05 09:30,5,106.18,106.21,106.18,106.2,42936
20040301|2004-02-05 10:00,5,106.2,106.22,106.19,106.21,17362
20040301|2004-02-05 10:30,5,106.2,106.22,106.2,106.2,10485
20040301|2004-02-05 11:00,5,106.21,106.22,106.2,106.21,2275
20040301|2004-02-05 11:30,5,106.21,106.22,106.17,106.18,26407
20040301|2004-02-06 01:00,6,106.14,106.16,106.13,106.14,32291
20040301|2004-02-06 01:30,6,106.15,106.15,106.13,106.15,16935
20040301|2004-02-06 02:00,6,106.15,106.16,106.14,106.15,13035
20040301|2004-02-06 02:30,6,106.15,106.15,106.14,106.14,6166
20040301|2004-02-06 03:00,6,106.15,106.15,106.12,106.12,33484
20040301|2004-02-06 03:30,6,106.12,106.13,106.1,106.11,37007
20040301|2004-02-06 04:00,6,106.11,106.11,106.1,106.11,9300
20040301|2004-02-06 04:30,6,106.11,106.12,106.1,106.1,19615
20040301|2004-02-06 05:00,6,106.11,106.12,106.1,106.11,13575
20040301|2004-02-06 05:30,6,106.11,106.12,106.1,106.1,16767
20040301|2004-02-06 06:00,6,106.1,106.12,106.1,106.1,16214
20040301|2004-02-06 06:30,6,106.11,106.12,106.1,106.11,11796
20040301|2004-02-06 07:00,6,106.11,106.2,106.09,106.2,37961
20040301|2004-02-06 07:30,6,106.19,106.26,106.18,106.23,193937
20040301|2004-02-06 08:00,6,106.23,106.25,106.23,106.25,49562
20040301|2004-02-06 08:30,6,106.25,106.29,106.24,106.28,63184
20040301|2004-02-06 09:00,6,106.28,106.29,106.27,106.27,26866
20040301|2004-02-06 09:30,6,106.28,106.31,106.27,106.28,66291
20040301|2004-02-06 10:00,6,106.29,106.3,106.28,106.28,25903
20040301|2004-02-06 10:30,6,106.28,106.3,106.28,106.3,8762
20040301|2004-02-06 11:00,6,106.3,106.3,106.29,106.3,7957
20040301|2004-02-06 11:30,6,106.3,106.31,106.29,106.31,16368
20040301|2004-02-09 01:00,9,106.32,106.33,106.26,106.26,65281
20040301|2004-02-09 01:30,9,106.27,106.29,106.25,106.28,26455
20040301|2004-02-09 02:00,9,106.28,106.29,106.26,106.27,19004
20040301|2004-02-09 02:30,9,106.27,106.29,106.27,106.28,15872
20040301|2004-02-09 03:00,9,106.27,106.31,106.27,106.3,32309
20040301|2004-02-09 03:30,9,106.3,106.32,106.29,106.3,21215
20040301|2004-02-09 04:00,9,106.31,106.31,106.29,106.3,23150
20040301|2004-02-09 04:30,9,106.3,106.3,106.29,106.29,3022
20040301|2004-02-09 05:00,9,106.3,106.3,106.28,106.29,21635
20040301|2004-02-09 05:30,9,106.3,106.3,106.29,106.3,6620
20040301|2004-02-09 06:00,9,106.3,106.3,106.29,106.3,2616
20040301|2004-02-09 06:30,9,106.3,106.3,106.28,106.28,8468
20040301|2004-02-09 07:00,9,106.28,106.29,106.28,106.28,11692
20040301|2004-02-09 07:30,9,106.29,106.3,106.28,106.29,7234
20040301|2004-02-09 08:00,9,106.29,106.3,106.28,106.3,13093
20040301|2004-02-09 08:30,9,106.3,106.31,106.29,106.31,13877
20040301|2004-02-09 09:00,9,106.3,106.31,106.29,106.29,19904
20040301|2004-02-09 09:30,9,106.29,106.29,106.27,106.28,27963
20040301|2004-02-09 10:00,9,106.28,106.3,106.28,106.29,20749
20040301|2004-02-09 10:30,9,106.29,106.31,106.29,106.3,14645
20040301|2004-02-09 11:00,9,106.3,106.31,106.29,106.3,5449
20040301|2004-02-09 11:30,9,106.3,106.31,106.28,106.28,4442
20040301|2004-02-10 01:00,10,106.31,106.34,106.3,106.33,28702
20040301|2004-02-10 01:30,10,106.34,106.35,106.33,106.34,32464
20040301|2004-02-10 02:00,10,106.34,106.35,106.33,106.34,11348
20040301|2004-02-10 02:30,10,106.34,106.35,106.33,106.33,8012
20040301|2004-02-10 03:00,10,106.33,106.35,106.33,106.34,20645
20040301|2004-02-10 03:30,10,106.33,106.34,106.33,106.34,10759
20040301|2004-02-10 04:00,10,106.34,106.34,106.33,106.33,12312
20040301|2004-02-10 04:30,10,106.33,106.33,106.32,106.33,3245
20040301|2004-02-10 05:00,10,106.32,106.33,106.31,106.33,18633
20040301|2004-02-10 05:30,10,106.33,106.33,106.32,106.32,6914
20040301|2004-02-10 06:00,10,106.33,106.33,106.32,106.33,2043
20040301|2004-02-10 06:30,10,106.33,106.33,106.31,106.31,11703
20040301|2004-02-10 07:00,10,106.32,106.32,106.31,106.31,2382
20040301|2004-02-10 07:30,10,106.31,106.31,106.28,106.29,47837
20040301|2004-02-10 08:00,10,106.29,106.3,106.28,106.3,17036
20040301|2004-02-10 08:30,10,106.29,106.3,106.27,106.28,26114
20040301|2004-02-10 09:00,10,106.28,106.29,106.26,106.26,37242
20040301|2004-02-10 09:30,10,106.27,106.28,106.25,106.26,21984
20040301|2004-02-10 10:00,10,106.27,106.28,106.26,106.27,15705
20040301|2004-02-10 10:30,10,106.26,106.28,106.26,106.28,8594
20040301|2004-02-10 11:00,10,106.27,106.28,106.25,106.25,8367
20040301|2004-02-10 11:30,10,106.25,106.27,106.25,106.25,7375
20040301|2004-02-11 01:00,11,106.24,106.25,106.22,106.24,30428
20040301|2004-02-11 01:30,11,106.24,106.24,106.23,106.24,22080
20040301|2004-02-11 02:00,11,106.24,106.24,106.22,106.22,11959
20040301|2004-02-11 02:30,11,106.22,106.23,106.2,106.21,25406
20040301|2004-02-11 03:00,11,106.22,106.22,106.2,106.22,10219
20040301|2004-02-11 03:30,11,106.22,106.23,106.21,106.22,25481
20040301|2004-02-11 04:00,11,106.22,106.23,106.2,106.21,27022
20040301|2004-02-11 04:30,11,106.21,106.23,106.2,106.21,23170
20040301|2004-02-11 05:00,11,106.22,106.23,106.21,106.21,10562
20040301|2004-02-11 05:30,11,106.22,106.22,106.21,106.22,1018
20040301|2004-02-11 06:00,11,106.21,106.23,106.21,106.21,9581
20040301|2004-02-11 06:30,11,106.22,106.22,106.21,106.21,2218
20040301|2004-02-11 07:00,11,106.21,106.22,106.2,106.21,9739
20040301|2004-02-11 07:30,11,106.22,106.22,106.2,106.21,14010
20040301|2004-02-11 08:00,11,106.21,106.22,106.2,106.22,5585
20040301|2004-02-11 08:30,11,106.21,106.22,106.21,106.21,12874
20040301|2004-02-11 09:00,11,106.21,106.22,106.21,106.22,7122
20040301|2004-02-11 09:30,11,106.21,106.23,106.18,106.22,25879
20040301|2004-02-11 10:00,11,106.22,106.36,106.22,106.36,166210
20040301|2004-02-11 10:30,11,106.35,106.39,106.33,106.38,81847
20040301|2004-02-11 11:00,11,106.38,106.4,106.37,106.37,35470
20040301|2004-02-11 11:30,11,106.37,106.39,106.36,106.39,18897
20040301|2004-02-12 01:00,12,106.38,106.38,106.36,106.37,18098
20040301|2004-02-12 01:30,12,106.37,106.38,106.36,106.36,30162
20040301|2004-02-12 02:00,12,106.36,106.37,106.35,106.35,26450
20040301|2004-02-12 02:30,12,106.35,106.37,106.34,106.35,22181
20040301|2004-02-12 03:00,12,106.36,106.36,106.34,106.35,29923
20040301|2004-02-12 03:30,12,106.35,106.35,106.34,106.34,10502
20040301|2004-02-12 04:00,12,106.35,106.36,106.34,106.36,19511
20040301|2004-02-12 04:30,12,106.35,106.36,106.34,106.34,38770
20040301|2004-02-12 05:00,12,106.35,106.37,106.34,106.37,21060
20040301|2004-02-12 05:30,12,106.36,106.38,106.36,106.36,23537
20040301|2004-02-12 06:00,12,106.36,106.37,106.35,106.37,12226
20040301|2004-02-12 06:30,12,106.36,106.38,106.36,106.37,16488
20040301|2004-02-12 07:00,12,106.37,106.38,106.35,106.37,30939
20040301|2004-02-12 07:30,12,106.37,106.37,106.34,106.37,47765
20040301|2004-02-12 08:00,12,106.37,106.38,106.35,106.36,22153
20040301|2004-02-12 08:30,12,106.36,106.37,106.35,106.36,24819
20040301|2004-02-12 09:00,12,106.36,106.36,106.35,106.36,12864
20040301|2004-02-12 09:30,12,106.36,106.38,106.35,106.36,12591
20040301|2004-02-12 10:00,12,106.36,106.38,106.36,106.37,8960
20040301|2004-02-12 10:30,12,106.38,106.38,106.36,106.37,6034
20040301|2004-02-12 11:00,12,106.37,106.37,106.35,106.36,3708
20040301|2004-02-12 11:30,12,106.36,106.37,106.36,106.37,5809
20040301|2004-02-13 01:00,13,106.35,106.36,106.34,106.36,11756
20040301|2004-02-13 01:30,13,106.36,106.36,106.35,106.36,1711
20040301|2004-02-13 02:00,13,106.36,106.36,106.34,106.35,14249
20040301|2004-02-13 02:30,13,106.35,106.36,106.35,106.36,2601
20040301|2004-02-13 03:00,13,106.36,106.39,106.35,106.39,41164
20040301|2004-02-13 03:30,13,106.39,106.39,106.37,106.38,25670
20040301|2004-02-13 04:00,13,106.39,106.4,106.37,106.39,12404
20040301|2004-02-13 04:30,13,106.39,106.42,106.39,106.41,33594
20040301|2004-02-13 05:00,13,106.41,106.43,106.4,106.42,11472
20040301|2004-02-13 05:30,13,106.42,106.42,106.41,106.42,9541
20040301|2004-02-13 06:00,13,106.41,106.42,106.41,106.41,4215
20040301|2004-02-13 06:30,13,106.41,106.42,106.4,106.41,9379
20040301|2004-02-13 07:00,13,106.41,106.43,106.41,106.43,18739
20040301|2004-02-13 07:30,13,106.43,106.44,106.41,106.43,42297
20040301|2004-02-13 08:00,13,106.43,106.46,106.42,106.44,24135
20040301|2004-02-13 08:30,13,106.44,106.48,106.42,106.45,71441
20040301|2004-02-13 09:00,13,106.45,106.45,106.38,106.41,101999
20040301|2004-02-13 09:30,13,106.41,106.42,106.37,106.38,76998
20040301|2004-02-13 10:00,13,106.38,106.4,106.37,106.37,26803
20040301|2004-02-13 10:30,13,106.37,106.39,106.36,106.38,24273
20040301|2004-02-13 11:00,13,106.39,106.4,106.38,106.4,18591
20040301|2004-02-13 11:30,13,106.4,106.41,106.38,106.38,12357
20040301|2004-02-16 01:00,16,106.39,106.4,106.35,106.35,23659
20040301|2004-02-16 01:30,16,106.35,106.37,106.34,106.36,21325
20040301|2004-02-16 02:00,16,106.36,106.38,106.36,106.37,12973
20040301|2004-02-16 02:30,16,106.37,106.38,106.36,106.38,6073
20040301|2004-02-16 03:00,16,106.38,106.39,106.37,106.38,6937
20040301|2004-02-16 03:30,16,106.38,106.38,106.37,106.38,4453
20040301|2004-02-16 04:00,16,106.38,106.38,106.37,106.38,6272
20040301|2004-02-16 04:30,16,106.37,106.38,106.36,106.37,9682
20040301|2004-02-16 05:00,16,106.36,106.37,106.36,106.36,7303
20040301|2004-02-16 05:30,16,106.36,106.38,106.36,106.36,8066
20040301|2004-02-16 06:00,16,106.37,106.38,106.36,106.37,5053
20040301|2004-02-16 06:30,16,106.37,106.37,106.36,106.37,2497
20040301|2004-02-16 07:00,16,106.36,106.37,106.36,106.37,1308
20040301|2004-02-16 07:30,16,106.36,106.38,106.36,106.37,3951
20040301|2004-02-16 08:00,16,106.37,106.38,106.37,106.37,4934
20040301|2004-02-16 08:30,16,106.37,106.38,106.36,106.38,7970
20040301|2004-02-16 09:00,16,106.38,106.39,106.37,106.38,6043
20040301|2004-02-16 09:30,16,106.38,106.38,106.37,106.38,5691
20040301|2004-02-16 10:00,16,106.38,106.39,106.37,106.37,3420
20040301|2004-02-16 10:30,16,106.38,106.38,106.37,106.37,2723
20040301|2004-02-16 11:00,16,106.38,106.38,106.36,106.36,1485
20040301|2004-02-16 11:30,16,106.37,106.38,106.37,106.38,887
20040301|2004-02-17 01:00,17,106.36,106.41,106.35,106.41,24307
20040301|2004-02-17 01:30,17,106.41,106.42,106.4,106.4,22207
20040301|2004-02-17 02:00,17,106.4,106.42,106.4,106.41,21738
20040301|2004-02-17 02:30,17,106.42,106.45,106.41,106.45,48205
20040301|2004-02-17 03:00,17,106.44,106.45,106.43,106.43,23811
20040301|2004-02-17 03:30,17,106.43,106.45,106.43,106.44,16750
20040301|2004-02-17 04:00,17,106.44,106.45,106.43,106.44,17423
20040301|2004-02-17 04:30,17,106.45,106.46,106.43,106.45,20351
20040301|2004-02-17 05:00,17,106.45,106.46,106.44,106.46,20809
20040301|2004-02-17 05:30,17,106.45,106.47,106.45,106.46,11663
20040301|2004-02-17 06:00,17,106.46,106.46,106.45,106.46,9401
20040301|2004-02-17 06:30,17,106.46,106.47,106.44,106.45,11021
20040301|2004-02-17 07:00,17,106.44,106.45,106.43,106.44,12846
20040301|2004-02-17 07:30,17,106.45,106.46,106.43,106.43,24247
20040301|2004-02-17 08:00,17,106.43,106.46,106.43,106.44,21251
20040301|2004-02-17 08:30,17,106.44,106.45,106.41,106.41,40463
20040301|2004-02-17 09:00,17,106.42,106.44,106.42,106.42,16031
20040301|2004-02-17 09:30,17,106.42,106.44,106.42,106.42,10497
20040301|2004-02-17 10:00,17,106.42,106.46,106.41,106.44,25259
20040301|2004-02-17 10:30,17,106.44,106.47,106.44,106.46,7367
20040301|2004-02-17 11:00,17,106.46,106.47,106.45,106.45,4388
20040301|2004-02-17 11:30,17,106.46,106.46,106.45,106.45,5064
20040301|2004-02-18 01:00,18,106.48,106.52,106.48,106.49,34826
20040301|2004-02-18 01:30,18,106.49,106.5,106.48,106.48,17647
20040301|2004-02-18 02:00,18,106.48,106.51,106.47,106.49,24864
20040301|2004-02-18 02:30,18,106.49,106.5,106.49,106.49,5344
20040301|2004-02-18 03:00,18,106.49,106.5,106.48,106.49,18451
20040301|2004-02-18 03:30,18,106.49,106.5,106.48,106.49,12791
20040301|2004-02-18 04:00,18,106.49,106.5,106.49,106.5,3831
20040301|2004-02-18 04:30,18,106.49,106.5,106.48,106.49,14846
20040301|2004-02-18 05:00,18,106.5,106.5,106.48,106.49,16126
20040301|2004-02-18 05:30,18,106.49,106.5,106.47,106.49,25094
20040301|2004-02-18 06:00,18,106.48,106.49,106.46,106.46,13594
20040301|2004-02-18 06:30,18,106.47,106.48,106.46,106.48,9019
20040301|2004-02-18 07:00,18,106.48,106.48,106.45,106.47,20974
20040301|2004-02-18 07:30,18,106.47,106.5,106.47,106.49,31645
20040301|2004-02-18 08:00,18,106.49,106.5,106.48,106.49,14851
20040301|2004-02-18 08:30,18,106.49,106.49,106.47,106.48,14059
20040301|2004-02-18 09:00,18,106.49,106.5,106.47,106.48,22423
20040301|2004-02-18 09:30,18,106.48,106.5,106.47,106.48,13711
20040301|2004-02-18 10:00,18,106.48,106.48,106.44,106.45,38365
20040301|2004-02-18 10:30,18,106.45,106.46,106.43,106.46,25443
20040301|2004-02-18 11:00,18,106.46,106.46,106.45,106.45,3506
20040301|2004-02-18 11:30,18,106.45,106.45,106.42,106.43,13821
20040301|2004-02-19 01:00,19,106.39,106.41,106.38,106.39,33247
20040301|2004-02-19 01:30,19,106.38,106.41,106.36,106.4,42581
20040301|2004-02-19 02:00,19,106.4,106.41,106.38,106.38,25643
20040301|2004-02-19 02:30,19,106.39,106.4,106.38,106.39,11822
20040301|2004-02-19 03:00,19,106.38,106.39,106.37,106.37,9679
20040301|2004-02-19 03:30,19,106.37,106.39,106.37,106.37,22063
20040301|2004-02-19 04:00,19,106.37,106.39,106.37,106.39,13949
20040301|2004-02-19 04:30,19,106.39,106.4,106.38,106.4,8209
20040301|2004-02-19 05:00,19,106.4,106.4,106.38,106.39,19089
20040301|2004-02-19 05:30,19,106.39,106.4,106.38,106.4,12567
20040301|2004-02-19 06:00,19,106.39,106.4,106.38,106.39,6570
20040301|2004-02-19 06:30,19,106.39,106.4,106.38,106.39,2783
20040301|2004-02-19 07:00,19,106.4,106.41,106.39,106.39,23246
20040301|2004-02-19 07:30,19,106.39,106.4,106.35,106.35,50703
20040301|2004-02-19 08:00,19,106.35,106.38,106.35,106.38,30595
20040301|2004-02-19 08:30,19,106.37,106.38,106.36,106.36,19108
20040301|2004-02-19 09:00,19,106.37,106.38,106.35,106.38,42977
20040301|2004-02-19 09:30,19,106.37,106.38,106.35,106.37,30261
20040301|2004-02-19 10:00,19,106.37,106.38,106.36,106.38,13944
20040301|2004-02-19 10:30,19,106.38,106.42,106.37,106.42,14024
20040301|2004-02-19 11:00,19,106.42,106.42,106.38,106.41,34880
20040301|2004-02-19 11:30,19,106.42,106.43,106.41,106.43,11651
20040301|2004-02-20 01:00,20,106.42,106.42,106.38,106.4,21734
20040301|2004-02-20 01:30,20,106.4,106.4,106.37,106.37,11731
20040301|2004-02-20 02:00,20,106.37,106.37,106.35,106.37,28020
20040301|2004-02-20 02:30,20,106.36,106.38,106.36,106.37,11822
20040301|2004-02-20 03:00,20,106.38,106.38,106.36,106.37,11809
20040301|2004-02-20 03:30,20,106.37,106.38,106.36,106.36,12061
20040301|2004-02-20 04:00,20,106.36,106.38,106.36,106.38,5887
20040301|2004-02-20 04:30,20,106.38,106.4,106.38,106.4,24811
20040301|2004-02-20 05:00,20,106.4,106.4,106.38,106.39,18891
20040301|2004-02-20 05:30,20,106.39,106.39,106.37,106.39,9923
20040301|2004-02-20 06:00,20,106.39,106.39,106.38,106.39,10401
20040301|2004-02-20 06:30,20,106.38,106.4,106.38,106.39,14964
20040301|2004-02-20 07:00,20,106.39,106.4,106.36,106.37,23176
20040301|2004-02-20 07:30,20,106.37,106.38,106.35,106.37,55090
20040301|2004-02-20 08:00,20,106.37,106.38,106.36,106.38,22813
20040301|2004-02-20 08:30,20,106.37,106.39,106.36,106.37,35901
20040301|2004-02-20 09:00,20,106.37,106.37,106.29,106.3,92643
20040301|2004-02-20 09:30,20,106.31,106.34,106.29,106.33,46506
20040301|2004-02-20 10:00,20,106.34,106.35,106.32,106.33,33712
20040301|2004-02-20 10:30,20,106.33,106.35,106.32,106.35,8005
20040301|2004-02-20 11:00,20,106.35,106.35,106.33,106.33,5640
20040301|2004-02-20 11:30,20,106.34,106.34,106.29,106.29,27127
20040301|2004-02-23 01:00,23,106.25,106.27,106.24,106.26,43882
20040301|2004-02-23 01:30,23,106.26,106.3,106.26,106.3,29682
20040301|2004-02-23 02:00,23,106.29,106.31,106.28,106.29,28504
20040301|2004-02-23 02:30,23,106.29,106.31,106.28,106.28,24120
20040301|2004-02-23 03:00,23,106.28,106.31,106.28,106.31,27447
20040301|2004-02-23 03:30,23,106.3,106.31,106.29,106.31,11746
20040301|2004-02-23 04:00,23,106.3,106.31,106.29,106.3,22747
20040301|2004-02-23 04:30,23,106.3,106.31,106.29,106.3,22351
20040301|2004-02-23 05:00,23,106.3,106.31,106.3,106.31,877
20040301|2004-02-23 05:30,23,106.31,106.32,106.31,106.31,12012
20040301|2004-02-23 06:00,23,106.32,106.32,106.3,106.3,4959
20040301|2004-02-23 06:30,23,106.31,106.33,106.31,106.33,11512
20040301|2004-02-23 07:00,23,106.33,106.33,106.31,106.31,20473
20040301|2004-02-23 07:30,23,106.32,106.33,106.31,106.33,4074
20040301|2004-02-23 08:00,23,106.32,106.35,106.32,106.34,44968
20040301|2004-02-23 08:30,23,106.34,106.36,106.33,106.36,40264
20040301|2004-02-23 09:00,23,106.35,106.36,106.34,106.35,8445
20040301|2004-02-23 09:30,23,106.34,106.35,106.34,106.35,19964
20040301|2004-02-23 10:00,23,106.35,106.35,106.32,106.34,20871
20040301|2004-02-23 10:30,23,106.34,106.36,106.33,106.35,12271
20040301|2004-02-23 11:00,23,106.34,106.36,106.34,106.35,4491
20040301|2004-02-23 11:30,23,106.35,106.38,106.35,106.38,14813
20040301|2004-02-24 01:00,24,106.38,106.39,106.36,106.37,21472
20040301|2004-02-24 01:30,24,106.37,106.4,106.36,106.39,17751
20040301|2004-02-24 02:00,24,106.39,106.41,106.39,106.4,34738
20040301|2004-02-24 02:30,24,106.4,106.41,106.38,106.39,34427
20040301|2004-02-24 03:00,24,106.39,106.42,106.38,106.41,37517
20040301|2004-02-24 03:30,24,106.4,106.41,106.4,106.41,10115
20040301|2004-02-24 04:00,24,106.4,106.42,106.39,106.41,45261
20040301|2004-02-24 04:30,24,106.41,106.42,106.4,106.41,15759
20040301|2004-02-24 05:00,24,106.41,106.42,106.4,106.41,19997
20040301|2004-02-24 05:30,24,106.41,106.41,106.4,106.41,7225
20040301|2004-02-24 06:00,24,106.4,106.42,106.4,106.41,6677
20040301|2004-02-24 06:30,24,106.42,106.42,106.4,106.41,8710
20040301|2004-02-24 07:00,24,106.41,106.43,106.41,106.43,9797
20040301|2004-02-24 07:30,24,106.43,106.44,106.42,106.42,32871
20040301|2004-02-24 08:00,24,106.42,106.43,106.41,106.42,17245
20040301|2004-02-24 08:30,24,106.43,106.48,106.43,106.48,47441
20040301|2004-02-24 09:00,24,106.48,106.49,106.46,106.49,79569
20040301|2004-02-24 09:30,24,106.49,106.49,106.47,106.48,26557
20040301|2004-02-24 10:00,24,106.48,106.49,106.47,106.47,15004
20040301|2004-02-24 10:30,24,106.47,106.48,106.47,106.47,9421
20040301|2004-02-24 11:00,24,106.47,106.48,106.47,106.47,3750
20040301|2004-02-24 11:30,24,106.47,106.5,106.47,106.49,21336
20040301|2004-02-25 01:00,25,106.47,106.49,106.46,106.48,13028
20040301|2004-02-25 01:30,25,106.48,106.48,106.47,106.48,10587
20040301|2004-02-25 02:00,25,106.48,106.48,106.46,106.47,18638
20040301|2004-02-25 02:30,25,106.47,106.47,106.46,106.46,9322
20040301|2004-02-25 03:00,25,106.47,106.47,106.46,106.46,9559
20040301|2004-02-25 03:30,25,106.47,106.48,106.46,106.47,13228
20040301|2004-02-25 04:00,25,106.47,106.49,106.46,106.48,36484
20040301|2004-02-25 04:30,25,106.48,106.48,106.46,106.47,16069
20040301|2004-02-25 05:00,25,106.47,106.48,106.46,106.47,5046
20040301|2004-02-25 05:30,25,106.47,106.48,106.46,106.47,9085
20040301|2004-02-25 06:00,25,106.47,106.48,106.46,106.47,4669
20040301|2004-02-25 06:30,25,106.47,106.48,106.47,106.48,2456
20040301|2004-02-25 07:00,25,106.47,106.47,106.46,106.47,12418
20040301|2004-02-25 07:30,25,106.47,106.48,106.47,106.48,22293
20040301|2004-02-25 08:00,25,106.48,106.49,106.47,106.48,14443
20040301|2004-02-25 08:30,25,106.49,106.52,106.49,106.51,32140
20040301|2004-02-25 09:00,25,106.51,106.57,106.47,106.51,164317
20040301|2004-02-25 09:30,25,106.51,106.6,106.51,106.57,131827
20040301|2004-02-25 10:00,25,106.57,106.58,106.55,106.56,32482
20040301|2004-02-25 10:30,25,106.57,106.58,106.56,106.56,12946
20040301|2004-02-25 11:00,25,106.57,106.57,106.56,106.56,10446
20040301|2004-02-25 11:30,25,106.57,106.6,106.57,106.6,24520
20040301|2004-02-26 01:00,26,106.59,106.59,106.55,106.57,22006
20040301|2004-02-26 01:30,26,106.56,106.58,106.56,106.58,13453
20040301|2004-02-26 02:00,26,106.57,106.58,106.55,106.56,26354
20040301|2004-02-26 02:30,26,106.56,106.56,106.53,106.55,34109
20040301|2004-02-26 03:00,26,106.55,106.55,106.53,106.55,40985
20040301|2004-02-26 03:30,26,106.55,106.56,106.54,106.55,56834
20040301|2004-02-26 04:00,26,106.55,106.57,106.55,106.56,22938
20040301|2004-02-26 04:30,26,106.56,106.56,106.55,106.56,8724
20040301|2004-02-26 05:00,26,106.56,106.56,106.54,106.54,19768
20040301|2004-02-26 05:30,26,106.54,106.55,106.52,106.52,20990
20040301|2004-02-26 06:00,26,106.53,106.53,106.52,106.52,3354
20040301|2004-02-26 06:30,26,106.53,106.55,106.52,106.54,13413
20040301|2004-02-26 07:00,26,106.55,106.58,106.54,106.55,24382
20040301|2004-02-26 07:30,26,106.55,106.56,106.46,106.52,115950
20040301|2004-02-26 08:00,26,106.51,106.53,106.5,106.52,34108
20040301|2004-02-26 08:30,26,106.53,106.6,106.52,106.57,64350
20040301|2004-02-26 09:00,26,106.57,106.59,106.55,106.55,40588
20040301|2004-02-26 09:30,26,106.56,106.57,106.54,106.55,15714
20040301|2004-02-26 10:00,26,106.55,106.55,106.53,106.55,15266
20040301|2004-02-26 10:30,26,106.54,106.56,106.53,106.56,5424
20040301|2004-02-26 11:00,26,106.56,106.56,106.54,106.56,2919
20040301|2004-02-26 11:30,26,106.55,106.56,106.54,106.55,2483
20040301|2004-02-27 01:00,27,106.55,106.57,106.55,106.55,20914
20040301|2004-02-27 01:30,27,106.56,106.61,106.56,106.6,26730
20040301|2004-02-27 02:00,27,106.6,106.63,106.58,106.61,58430
20040301|2004-02-27 02:30,27,106.61,106.63,106.61,106.63,16307
20040301|2004-02-27 03:00,27,106.62,106.64,106.61,106.63,38538
20040301|2004-02-27 03:30,27,106.62,106.63,106.6,106.61,40266
20040301|2004-02-27 04:00,27,106.61,106.62,106.6,106.62,17401
20040301|2004-02-27 04:30,27,106.62,106.64,106.61,106.64,21416
20040301|2004-02-27 05:00,27,106.64,106.64,106.62,106.62,17031
20040301|2004-02-27 05:30,27,106.62,106.63,106.61,106.62,9472
20040301|2004-02-27 06:00,27,106.63,106.63,106.62,106.63,11318
20040301|2004-02-27 06:30,27,106.64,106.64,106.62,106.63,16371
20040301|2004-02-27 07:00,27,106.63,106.63,106.58,106.6,26976
20040301|2004-02-27 07:30,27,106.6,106.62,106.58,106.6,53065
20040301|2004-02-27 08:00,27,106.6,106.6,106.57,106.59,17115
20040301|2004-02-27 08:30,27,106.58,106.6,106.58,106.59,26673
20040301|2004-02-27 09:00,27,106.58,106.58,106.54,106.57,67991
20040301|2004-02-27 09:30,27,106.57,106.6,106.57,106.59,19805
20040301|2004-02-27 10:00,27,106.59,106.61,106.59,106.6,20613
20040301|2004-02-27 10:30,27,106.6,106.61,106.59,106.61,12005
20040301|2004-02-27 11:00,27,106.61,106.62,106.59,106.62,16527
20040301|2004-02-27 11:30,27,106.61,106.63,106.61,106.62,9282
20040301|2004-03-01 01:00,1,106.64,106.64,106.62,106.63,12901
20040301|2004-03-01 01:30,1,106.63,106.63,106.61,106.61,29243
20040301|2004-03-01 02:00,1,106.61,106.61,106.59,106.61,13602
20040301|2004-03-01 02:30,1,106.6,106.6,106.57,106.58,24602
20040301|2004-03-01 03:00,1,106.58,106.6,106.58,106.6,22822
20040301|2004-03-01 03:30,1,106.6,106.6,106.59,106.6,5365
20040301|2004-03-01 04:00,1,106.59,106.6,106.58,106.59,14084
20040301|2004-03-01 04:30,1,106.59,106.59,106.58,106.59,2284
20040301|2004-03-01 05:00,1,106.58,106.59,106.58,106.59,2362
20040301|2004-03-01 05:30,1,106.59,106.6,106.54,106.56,69034
20040301|2004-03-01 06:00,1,106.55,106.57,106.54,106.57,30304
20040301|2004-03-01 06:30,1,106.56,106.57,106.55,106.57,6751
20040301|2004-03-01 07:00,1,106.56,106.57,106.56,106.57,7374
20040301|2004-03-01 07:30,1,106.56,106.6,106.56,106.58,27900
20040301|2004-03-01 08:00,1,106.57,106.59,106.57,106.59,18000
20040301|2004-03-01 08:30,1,106.59,106.63,106.58,106.59,52094
20040301|2004-03-01 09:00,1,106.59,106.6,106.54,106.55,84796
20040301|2004-03-01 09:30,1,106.54,106.55,106.52,106.54,82149
20040301|2004-03-01 10:00,1,106.54,106.56,106.53,106.54,16047
20040301|2004-03-01 10:30,1,106.55,106.56,106.54,106.55,9724
20040301|2004-03-01 11:00,1,106.56,106.56,106.55,106.56,9028
20040301|2004-03-01 11:30,1,106.56,106.57,106.55,106.57,5056
20040301|2004-03-01 12:00,1,106.57,106.57,106.57,106.57,124
20040301|2004-03-02 01:00,2,106.55,106.56,106.51,106.52,23609
20040301|2004-03-02 01:30,2,106.52,106.53,106.5,106.51,27457
20040301|2004-03-02 02:00,2,106.5,106.53,106.5,106.51,23049
20040301|2004-03-02 02:30,2,106.51,106.54,106.51,106.54,29700
20040301|2004-03-02 03:00,2,106.54,106.55,106.53,106.53,20971
20040301|2004-03-02 03:30,2,106.53,106.54,106.52,106.53,19599
20040301|2004-03-02 04:00,2,106.53,106.54,106.52,106.53,25926
20040301|2004-03-02 04:30,2,106.54,106.55,106.53,106.54,25822
20040301|2004-03-02 05:00,2,106.55,106.55,106.54,106.55,13182
20040301|2004-03-02 05:30,2,106.54,106.55,106.53,106.53,6416
20040301|2004-03-02 06:00,2,106.54,106.54,106.52,106.53,9093
20040301|2004-03-02 06:30,2,106.53,106.54,106.53,106.54,2585
20040301|2004-03-02 07:00,2,106.54,106.55,106.53,106.54,10734
20040301|2004-03-02 07:30,2,106.53,106.54,106.52,106.53,35192
20040301|2004-03-02 08:00,2,106.53,106.54,106.52,106.54,69218
20040301|2004-03-02 08:30,2,106.53,106.54,106.53,106.53,12558
20040301|2004-03-02 09:00,2,106.54,106.56,106.53,106.54,35983
20040301|2004-03-02 09:30,2,106.54,106.55,106.47,106.48,54289
20040301|2004-03-02 10:00,2,106.48,106.49,106.45,106.48,57454
20040301|2004-03-02 10:30,2,106.47,106.48,106.44,106.44,51060
20040301|2004-03-02 11:00,2,106.43,106.44,106.42,106.44,28366
20040301|2004-03-02 11:30,2,106.44,106.45,106.41,106.42,27899
20040301|2004-03-02 12:00,2,106.42,106.42,106.42,106.42,126
20040301|2004-03-03 01:00,3,106.4,106.41,106.38,106.41,63650
20040301|2004-03-03 01:30,3,106.41,106.42,106.39,106.4,34849
20040301|2004-03-03 02:00,3,106.39,106.43,106.39,106.42,44682
20040301|2004-03-03 02:30,3,106.42,106.42,106.4,106.41,17362
20040301|2004-03-03 03:00,3,106.41,106.42,106.4,106.4,41543
20040301|2004-03-03 03:30,3,106.4,106.41,106.4,106.41,8735
20040301|2004-03-03 04:00,3,106.4,106.41,106.36,106.37,58914
20040301|2004-03-03 04:30,3,106.36,106.39,106.36,106.38,22115
20040301|2004-03-03 05:00,3,106.38,106.4,106.38,106.38,16926
20040301|2004-03-03 05:30,3,106.39,106.39,106.37,106.38,15917
20040301|2004-03-03 06:00,3,106.37,106.38,106.35,106.37,35746
20040301|2004-03-03 06:30,3,106.37,106.39,106.36,106.38,42735
20040301|2004-03-03 07:00,3,106.38,106.39,106.33,106.35,81227
20040301|2004-03-03 07:30,3,106.35,106.38,106.35,106.37,34141
20040301|2004-03-03 08:00,3,106.38,106.39,106.38,106.38,25749
20040301|2004-03-03 08:30,3,106.38,106.41,106.38,106.41,45243
20040301|2004-03-03 09:00,3,106.41,106.42,106.36,106.38,65885
20040301|2004-03-03 09:30,3,106.38,106.39,106.37,106.38,32120
20040301|2004-03-03 10:00,3,106.38,106.38,106.34,106.35,52752
20040301|2004-03-03 10:30,3,106.35,106.37,106.34,106.36,20256
20040301|2004-03-03 11:00,3,106.36,106.36,106.35,106.36,11671
20040301|2004-03-03 11:30,3,106.35,106.38,106.35,106.38,9138
20040301|2004-03-03 12:00,3,106.38,106.38,106.38,106.38,150
20040301|2004-03-04 01:00,4,106.4,106.41,106.39,106.4,18603
20040301|2004-03-04 01:30,4,106.4,106.41,106.39,106.4,14026
20040301|2004-03-04 02:00,4,106.4,106.43,106.4,106.43,31297
20040301|2004-03-04 02:30,4,106.42,106.43,106.41,106.41,26727
20040301|2004-03-04 03:00,4,106.41,106.42,106.41,106.42,20687
20040301|2004-03-04 03:30,4,106.42,106.42,106.4,106.4,26615
20040301|2004-03-04 04:00,4,106.4,106.41,106.38,106.41,24748
20040301|2004-03-04 04:30,4,106.4,106.43,106.4,106.42,28687
20040301|2004-03-04 05:00,4,106.42,106.43,106.41,106.43,12816
20040301|2004-03-04 05:30,4,106.43,106.44,106.42,106.43,6023
20040301|2004-03-04 06:00,4,106.43,106.45,106.42,106.42,15188
20040301|2004-03-04 06:30,4,106.43,106.5,106.39,106.39,47729
20040301|2004-03-04 07:00,4,106.4,106.41,106.38,106.38,33256
20040301|2004-03-04 07:30,4,106.38,106.4,106.31,106.33,132303
20040301|2004-03-04 08:00,4,106.33,106.36,106.33,106.35,38326
20040301|2004-03-04 08:30,4,106.35,106.37,106.35,106.35,21627
20040301|2004-03-04 09:00,4,106.36,106.41,106.36,106.41,39473
20040301|2004-03-04 09:30,4,106.41,106.43,106.39,106.42,22029
20040301|2004-03-04 10:00,4,106.42,106.46,106.42,106.44,64149
20040301|2004-03-04 10:30,4,106.44,106.46,106.44,106.45,23157
20040301|2004-03-04 11:00,4,106.46,106.48,106.45,106.46,23635
20040301|2004-03-04 11:30,4,106.45,106.46,106.43,106.45,19514
20040301|2004-03-05 01:00,5,106.43,106.45,106.43,106.43,21218
20040301|2004-03-05 01:30,5,106.44,106.45,106.43,106.44,15283
20040301|2004-03-05 02:00,5,106.44,106.44,106.43,106.44,8648
20040301|2004-03-05 02:30,5,106.43,106.44,106.43,106.44,12118
20040301|2004-03-05 03:00,5,106.43,106.46,106.43,106.45,12368
20040301|2004-03-05 03:30,5,106.45,106.45,106.44,106.45,19530
20040301|2004-03-05 04:00,5,106.44,106.46,106.44,106.45,57508
20040301|2004-03-05 04:30,5,106.45,106.46,106.43,106.44,7815
20040301|2004-03-05 05:00,5,106.44,106.45,106.43,106.45,30617
20040301|2004-03-05 05:30,5,106.45,106.46,106.45,106.46,17078
20040301|2004-03-05 06:00,5,106.46,106.47,106.46,106.47,16432
20040301|2004-03-05 06:30,5,106.47,106.48,106.46,106.46,6699
20040301|2004-03-05 07:00,5,106.47,106.75,106.46,106.75,66315
20040301|2004-03-05 07:30,5,106.75,106.77,106.67,106.74,70467
20040301|2004-03-05 08:00,5,106.74,106.81,106.74,106.74,35785
20040301|2004-03-05 08:30,5,106.75,106.78,106.75,106.75,5026
20040301|2004-03-05 09:00,5,106.77,106.79,106.75,106.76,11491
20040301|2004-03-05 09:30,5,106.77,106.78,106.75,106.75,10649
20040301|2004-03-05 10:00,5,106.75,106.75,106.73,106.73,10798
20040301|2004-03-05 10:30,5,106.73,106.73,106.72,106.73,4698
20040301|2004-03-05 11:00,5,106.73,106.77,106.73,106.77,2734
20040301|2004-03-05 11:30,5,106.77,106.79,106.76,106.79,1450
20040301|2004-03-08 01:00,8,106.76,106.77,106.75,106.76,9116
20040301|2004-03-08 01:30,8,106.76,106.76,106.74,106.74,4533
20040301|2004-03-08 02:00,8,106.76,106.78,106.74,106.77,11935
20040301|2004-03-08 02:30,8,106.78,106.78,106.77,106.77,674
20040301|2004-03-08 03:00,8,106.77,106.77,106.76,106.76,3977
20040301|2004-03-08 03:30,8,106.78,106.78,106.77,106.78,2045
20040301|2004-03-08 04:00,8,106.78,106.78,106.77,106.78,1137
20040301|2004-03-08 04:30,8,106.77,106.78,106.77,106.78,467
20040301|2004-03-08 05:00,8,106.79,106.81,106.77,106.77,8633
20040601|2003-12-08 08:30,8,105.21,105.21,105.21,105.21,3
20040601|2003-12-19 06:30,19,105.33,105.33,105.33,105.33,1
20040601|2003-12-19 07:00,19,105.32,105.32,105.32,105.32,500
20040601|2003-12-19 09:00,19,105.33,105.33,105.28,105.28,76
20040601|2003-12-19 09:30,19,105.3,105.3,105.24,105.24,131
20040601|2003-12-19 10:00,19,105.23,105.23,105.23,105.23,100
20040601|2003-12-22 01:00,22,105.36,105.36,105.36,105.36,1
20040601|2003-12-22 06:30,22,105.32,105.32,105.32,105.32,242
20040601|2003-12-22 07:30,22,105.35,105.35,105.35,105.35,18
20040601|2003-12-22 09:00,22,105.3,105.3,105.3,105.3,258
20040601|2003-12-23 09:00,23,105.36,105.36,105.36,105.36,1
20040601|2003-12-29 09:00,29,105.36,105.36,105.36,105.36,500
20040601|2003-12-29 09:30,29,105.36,105.36,105.36,105.36,100
20040601|2003-12-29 10:00,29,105.35,105.35,105.35,105.35,207
20040601|2003-12-29 10:30,29,105.35,105.35,105.35,105.35,17
20040601|2003-12-29 11:00,29,105.34,105.34,105.34,105.34,100
20040601|2004-01-02 09:00,2,105.38,105.38,105.37,105.37,214
20040601|2004-01-02 10:00,2,105.21,105.21,105.21,105.21,121
20040601|2004-01-02 10:30,2,105.21,105.21,105.21,105.21,29
20040601|2004-01-05 07:00,5,105.31,105.31,105.31,105.31,1
20040601|2004-01-07 04:00,7,105.4,105.4,105.4,105.4,2
20040601|2004-01-07 08:00,7,105.45,105.46,105.45,105.46,500
20040601|2004-01-07 11:00,7,105.54,105.54,105.54,105.54,1
20040601|2004-01-07 11:30,7,105.55,105.55,105.55,105.55,1
20040601|2004-01-08 02:00,8,105.47,105.47,105.47,105.47,1
20040601|2004-01-08 08:30,8,105.58,105.58,105.58,105.58,1
20040601|2004-01-09 01:30,9,105.56,105.56,105.56,105.56,1
20040601|2004-01-09 04:00,9,105.63,105.63,105.63,105.63,1
20040601|2004-01-09 07:30,9,105.72,105.72,105.72,105.72,1
20040601|2004-01-13 04:00,13,105.78,105.78,105.78,105.78,0
20040601|2004-01-14 01:00,14,105.8,105.8,105.8,105.8,1
20040601|2004-01-15 01:00,15,105.74,105.74,105.74,105.74,1
20040601|2004-01-16 03:30,16,105.76,105.76,105.76,105.76,1
20040601|2004-01-16 09:00,16,105.82,105.82,105.82,105.82,50
20040601|2004-01-16 11:30,16,105.82,105.82,105.82,105.82,102
20040601|2004-01-19 01:00,19,105.7,105.7,105.7,105.7,1
20040601|2004-01-20 01:00,20,105.68,105.68,105.68,105.68,1
20040601|2004-01-20 01:30,20,105.7,105.7,105.7,105.7,1
20040601|2004-01-20 03:00,20,105.73,105.73,105.73,105.73,92
20040601|2004-01-20 07:30,20,105.76,105.76,105.76,105.76,250
20040601|2004-01-20 09:30,20,105.81,105.81,105.81,105.81,1
20040601|2004-01-21 09:00,21,105.81,105.81,105.81,105.81,1
20040601|2004-01-22 01:00,22,105.83,105.83,105.83,105.83,1
20040601|2004-01-22 05:00,22,105.85,105.85,105.85,105.85,1
20040601|2004-01-23 01:30,23,105.88,105.88,105.88,105.88,1
20040601|2004-01-26 05:00,26,105.84,105.84,105.84,105.84,50
20040601|2004-01-26 05:30,26,105.83,105.83,105.83,105.83,596
20040601|2004-01-26 07:00,26,105.84,105.84,105.84,105.84,100
20040601|2004-01-26 08:00,26,105.85,105.85,105.84,105.84,107
20040601|2004-01-26 08:30,26,105.83,105.83,105.83,105.83,25
20040601|2004-01-26 10:00,26,105.79,105.79,105.79,105.79,86
20040601|2004-01-27 01:30,27,105.74,105.74,105.74,105.74,1
20040601|2004-01-27 06:00,27,105.76,105.76,105.76,105.76,116
20040601|2004-01-27 06:30,27,105.78,105.78,105.78,105.78,125
20040601|2004-01-27 07:00,27,105.78,105.78,105.78,105.78,100
20040601|2004-01-27 07:30,27,105.78,105.78,105.78,105.78,50
20040601|2004-01-27 08:30,27,105.79,105.79,105.79,105.79,25
20040601|2004-01-27 09:00,27,105.81,105.82,105.81,105.82,295
20040601|2004-01-27 09:30,27,105.82,105.82,105.82,105.82,105
20040601|2004-01-27 10:00,27,105.84,105.84,105.84,105.84,85
20040601|2004-01-27 11:00,27,105.84,105.84,105.84,105.84,250
20040601|2004-01-28 02:00,28,105.82,105.82,105.82,105.82,1
20040601|2004-01-28 03:00,28,105.83,105.83,105.82,105.82,390
20040601|2004-01-28 04:00,28,105.84,105.84,105.83,105.83,210
20040601|2004-01-28 05:30,28,105.83,105.83,105.83,105.83,309
20040601|2004-01-28 07:00,28,105.81,105.81,105.81,105.81,1
20040601|2004-01-28 07:30,28,105.84,105.84,105.84,105.84,130
20040601|2004-01-28 08:00,28,105.82,105.82,105.82,105.82,1
20040601|2004-01-28 08:30,28,105.84,105.84,105.84,105.84,50
20040601|2004-01-28 10:00,28,105.86,105.86,105.86,105.86,50
20040601|2004-01-28 10:30,28,105.87,105.87,105.87,105.87,150
20040601|2004-01-28 11:00,28,105.88,105.88,105.88,105.88,84
20040601|2004-01-29 01:00,29,105.65,105.65,105.65,105.65,1
20040601|2004-01-29 07:00,29,105.63,105.63,105.63,105.63,1
20040601|2004-01-29 07:30,29,105.58,105.58,105.58,105.58,551
20040601|2004-01-29 08:00,29,105.61,105.61,105.61,105.61,1
20040601|2004-01-29 09:30,29,105.59,105.59,105.57,105.57,2
20040601|2004-01-29 11:30,29,105.54,105.54,105.54,105.54,1
20040601|2004-01-30 04:30,30,105.57,105.57,105.57,105.57,700
20040601|2004-01-30 07:00,30,105.62,105.62,105.62,105.62,25
20040601|2004-01-30 08:00,30,105.6,105.6,105.6,105.6,40
20040601|2004-01-30 09:00,30,105.54,105.54,105.54,105.54,1
20040601|2004-01-30 10:00,30,105.59,105.59,105.59,105.59,1
20040601|2004-01-30 10:30,30,105.6,105.6,105.6,105.6,1
20040601|2004-01-30 11:00,30,105.57,105.57,105.57,105.57,1
20040601|2004-02-02 01:30,2,105.62,105.62,105.62,105.62,1
20040601|2004-02-02 07:00,2,105.6,105.6,105.6,105.6,33
20040601|2004-02-02 08:30,2,105.62,105.62,105.62,105.62,200
20040601|2004-02-02 09:30,2,105.64,105.66,105.64,105.66,134
20040601|2004-02-02 11:30,2,105.64,105.64,105.64,105.64,1
20040601|2004-02-03 01:00,3,105.68,105.71,105.68,105.71,150
20040601|2004-02-03 02:00,3,105.72,105.72,105.72,105.72,50
20040601|2004-02-03 02:30,3,105.74,105.74,105.74,105.74,50
20040601|2004-02-03 03:00,3,105.76,105.76,105.76,105.76,50
20040601|2004-02-03 04:00,3,105.76,105.76,105.76,105.76,50
20040601|2004-02-03 05:30,3,105.75,105.77,105.75,105.77,2
20040601|2004-02-03 07:00,3,105.77,105.77,105.77,105.77,49
20040601|2004-02-03 08:00,3,105.74,105.74,105.74,105.74,1
20040601|2004-02-03 08:30,3,105.77,105.77,105.75,105.75,2
20040601|2004-02-03 09:00,3,105.75,105.75,105.75,105.75,100
20040601|2004-02-03 10:00,3,105.75,105.75,105.75,105.75,50
20040601|2004-02-03 10:30,3,105.76,105.78,105.76,105.78,100
20040601|2004-02-04 02:00,4,105.8,105.8,105.8,105.8,1
20040601|2004-02-04 05:00,4,105.82,105.82,105.82,105.82,50
20040601|2004-02-04 06:30,4,105.84,105.84,105.82,105.82,11
20040601|2004-02-04 08:00,4,105.8,105.8,105.8,105.8,40
20040601|2004-02-04 09:00,4,105.79,105.79,105.79,105.79,15
20040601|2004-02-04 10:00,4,105.8,105.8,105.8,105.8,25
20040601|2004-02-05 02:00,5,105.78,105.78,105.78,105.78,1
20040601|2004-02-05 06:30,5,105.76,105.78,105.76,105.78,202
20040601|2004-02-05 08:00,5,105.81,105.81,105.81,105.81,1
20040601|2004-02-05 09:00,5,105.83,105.83,105.83,105.83,1
20040601|2004-02-05 09:30,5,105.82,105.83,105.82,105.83,25
20040601|2004-02-05 10:30,5,105.85,105.85,105.85,105.85,276
20040601|2004-02-05 11:30,5,105.82,105.82,105.82,105.82,1
20040601|2004-02-06 01:00,6,105.77,105.77,105.77,105.77,1
20040601|2004-02-06 03:30,6,105.74,105.74,105.74,105.74,1
20040601|2004-02-06 07:00,6,105.79,105.79,105.79,105.79,387
20040601|2004-02-06 07:30,6,105.82,105.86,105.82,105.86,99
20040601|2004-02-06 08:30,6,105.88,105.91,105.88,105.91,50
20040601|2004-02-06 09:30,6,105.93,105.93,105.93,105.93,25
20040601|2004-02-09 01:00,9,105.91,105.91,105.91,105.91,101
20040601|2004-02-09 03:00,9,105.93,105.93,105.93,105.93,10
20040601|2004-02-09 03:30,9,105.95,105.96,105.95,105.96,1690
20040601|2004-02-09 04:00,9,105.94,105.94,105.94,105.94,16
20040601|2004-02-09 06:30,9,105.92,105.92,105.92,105.92,1
20040601|2004-02-10 01:00,10,105.97,105.97,105.97,105.97,1
20040601|2004-02-10 01:30,10,105.98,105.98,105.98,105.98,25
20040601|2004-02-10 03:00,10,105.98,105.98,105.98,105.98,40
20040601|2004-02-10 04:30,10,105.97,105.97,105.97,105.97,1
20040601|2004-02-10 05:00,10,105.96,105.96,105.95,105.95,2
20040601|2004-02-10 07:30,10,105.93,105.93,105.93,105.93,1
20040601|2004-02-10 08:30,10,105.92,105.92,105.92,105.92,11
20040601|2004-02-10 09:00,10,105.9,105.91,105.9,105.91,176
20040601|2004-02-10 09:30,10,105.9,105.9,105.9,105.9,1
20040601|2004-02-11 01:00,11,106.25,106.25,105.88,105.88,26
20040601|2004-02-11 02:00,11,105.86,105.86,105.86,105.86,1
20040601|2004-02-11 03:00,11,105.85,105.85,105.85,105.85,1
20040601|2004-02-11 09:30,11,105.84,105.84,105.84,105.84,1
20040601|2004-02-11 10:00,11,105.9,105.99,105.9,105.99,1240
20040601|2004-02-11 10:30,11,106.01,106.04,106.01,106.03,2800
20040601|2004-02-11 11:00,11,106.03,106.04,106.03,106.03,620
20040601|2004-02-11 11:30,11,106.01,106.01,106.01,106.01,1
20040601|2004-02-12 02:00,12,106.01,106.01,106.01,106.01,1
20040601|2004-02-12 03:00,12,105.99,106,105.99,105.99,4700
20040601|2004-02-12 04:00,12,105.99,105.99,105.98,105.98,2633
20040601|2004-02-12 04:30,12,105.99,105.99,105.99,105.99,1100
20040601|2004-02-12 05:00,12,106,106,106,106,1100
20040601|2004-02-12 05:30,12,106.01,106.01,106,106,794
20040601|2004-02-12 06:00,12,106,106,106,106,1790
20040601|2004-02-12 06:30,12,106,106,106,106,600
20040601|2004-02-12 07:00,12,106,106,106,106,1240
20040601|2004-02-12 07:30,12,106,106,105.99,106,1843
20040601|2004-02-12 08:00,12,106,106,106,106,1600
20040601|2004-02-12 08:30,12,106,106,106,106,1131
20040601|2004-02-13 02:00,13,105.99,105.99,105.99,105.99,1
20040601|2004-02-13 02:30,13,105.99,105.99,105.99,105.99,500
20040601|2004-02-13 03:00,13,106,106,106,106,120
20040601|2004-02-13 03:30,13,106.04,106.04,106.04,106.04,300
20040601|2004-02-13 04:30,13,106.05,106.05,106.05,106.05,20
20040601|2004-02-13 05:30,13,106.06,106.06,106.06,106.06,250
20040601|2004-02-13 08:00,13,106.09,106.09,106.09,106.09,25
20040601|2004-02-13 08:30,13,106.08,106.1,106.08,106.1,2
20040601|2004-02-13 09:00,13,106.06,106.06,106.04,106.04,181
20040601|2004-02-13 10:30,13,106.02,106.02,106.02,106.02,1
20040601|2004-02-13 11:30,13,106.04,106.04,106.04,106.04,25
20040601|2004-02-16 01:30,16,106,106,106,106,1
20040601|2004-02-16 02:30,16,106.02,106.02,106.02,106.02,25
20040601|2004-02-16 05:30,16,106.02,106.02,106.02,106.02,25
20040601|2004-02-16 07:30,16,106.02,106.02,106.02,106.02,180
20040601|2004-02-16 09:00,16,106.03,106.03,106.03,106.03,375
20040601|2004-02-16 09:30,16,106.03,106.03,106.03,106.03,250
20040601|2004-02-16 10:00,16,106.03,106.03,106.03,106.03,325
20040601|2004-02-16 10:30,16,106.02,106.02,106.02,106.02,300
20040601|2004-02-17 02:00,17,106.06,106.06,106.06,106.06,100
20040601|2004-02-17 02:30,17,106.07,106.1,106.07,106.1,400
20040601|2004-02-17 03:00,17,106.11,106.11,106.11,106.11,350
20040601|2004-02-17 03:30,17,106.1,106.1,106.1,106.1,180
20040601|2004-02-17 04:00,17,106.1,106.11,106.09,106.11,1567
20040601|2004-02-17 04:30,17,106.1,106.1,106.1,106.1,189
20040601|2004-02-17 05:30,17,106.12,106.12,106.12,106.12,50
20040601|2004-02-17 06:30,17,106.11,106.11,106.11,106.11,150
20040601|2004-02-17 07:00,17,106.1,106.1,106.1,106.1,1
20040601|2004-02-17 08:30,17,106.08,106.08,106.08,106.08,501
20040601|2004-02-17 09:00,17,106.09,106.09,106.09,106.09,250
20040601|2004-02-17 09:30,17,106.09,106.09,106.09,106.09,250
20040601|2004-02-17 10:00,17,106.1,106.11,106.1,106.11,50
20040601|2004-02-17 10:30,17,106.12,106.12,106.12,106.12,25
20040601|2004-02-17 11:30,17,106.11,106.11,106.11,106.11,1000
20040601|2004-02-18 01:00,18,106.15,106.15,106.15,106.15,100
20040601|2004-02-18 02:00,18,106.15,106.15,106.15,106.15,250
20040601|2004-02-18 02:30,18,106.16,106.16,106.16,106.16,800
20040601|2004-02-18 05:00,18,106.15,106.15,106.15,106.15,25
20040601|2004-02-18 06:00,18,106.14,106.14,106.13,106.13,102
20040601|2004-02-18 07:30,18,106.14,106.14,106.14,106.14,25
20040601|2004-02-18 08:30,18,106.15,106.15,106.15,106.15,500
20040601|2004-02-18 09:00,18,106.15,106.15,106.14,106.14,325
20040601|2004-02-18 09:30,18,106.14,106.14,106.14,106.14,30
20040601|2004-02-18 10:00,18,106.12,106.12,106.12,106.12,2
20040601|2004-02-18 11:30,18,106.09,106.1,106.09,106.1,4
20040601|2004-02-19 01:00,19,106.09,106.09,106.04,106.07,4
20040601|2004-02-19 01:30,19,106.04,106.04,106.04,106.04,1
20040601|2004-02-19 02:00,19,106.05,106.05,106.05,106.05,100
20040601|2004-02-19 02:30,19,106.04,106.05,106.04,106.04,800
20040601|2004-02-19 03:00,19,106.03,106.03,106.03,106.03,1
20040601|2004-02-19 03:30,19,106.04,106.04,106.02,106.02,668
20040601|2004-02-19 04:00,19,106.03,106.04,106.03,106.04,51
20040601|2004-02-19 07:00,19,106.05,106.05,106.05,106.05,3
20040601|2004-02-19 07:30,19,106.03,106.03,106.03,106.03,250
20040601|2004-02-19 08:00,19,106.01,106.01,106,106,1005
20040601|2004-02-19 08:30,19,106.01,106.01,106.01,106.01,50
20040601|2004-02-19 09:00,19,106,106.01,106,106,7180
20040601|2004-02-19 09:30,19,106,106,106,106,820
20040601|2004-02-19 10:30,19,106.01,106.01,106.01,106.01,237
20040601|2004-02-19 11:00,19,106.04,106.04,106.04,106.04,557
20040601|2004-02-20 01:00,20,106.01,106.06,106.01,106.04,2121
20040601|2004-02-20 01:30,20,106.04,106.04,106.03,106.03,1672
20040601|2004-02-20 02:00,20,106,106.02,106,106.02,2
20040601|2004-02-20 03:30,20,106.01,106.01,106.01,106.01,341
20040601|2004-02-20 04:00,20,106.01,106.02,106.01,106.02,1660
20040601|2004-02-20 04:30,20,106.02,106.02,106.02,106.02,1502
20040601|2004-02-20 07:30,20,106,106,106,106,500
20040601|2004-02-20 08:30,20,106.01,106.01,106,106,275
20040601|2004-02-20 09:00,20,106,106,105.94,105.94,214
20040601|2004-02-20 10:00,20,105.97,105.97,105.97,105.97,300
20040601|2004-02-20 10:30,20,105.97,105.97,105.97,105.97,362
20040601|2004-02-20 11:00,20,105.97,105.97,105.97,105.97,4
20040601|2004-02-20 11:30,20,105.97,105.97,105.94,105.94,112
20040601|2004-02-23 01:00,23,105.92,105.92,105.87,105.89,4
20040601|2004-02-23 02:00,23,105.94,105.94,105.94,105.94,2845
20040601|2004-02-23 02:30,23,105.94,105.94,105.93,105.93,1251
20040601|2004-02-23 03:00,23,105.93,105.95,105.93,105.95,1491
20040601|2004-02-23 03:30,23,105.94,105.95,105.94,105.95,530
20040601|2004-02-23 04:00,23,105.95,105.95,105.94,105.94,830
20040601|2004-02-23 05:30,23,105.95,105.95,105.95,105.95,65
20040601|2004-02-23 06:00,23,105.95,105.95,105.95,105.95,27
20040601|2004-02-23 06:30,23,105.95,105.97,105.95,105.97,297
20040601|2004-02-23 07:00,23,105.97,105.97,105.97,105.97,11
20040601|2004-02-23 08:00,23,105.99,105.99,105.99,105.99,4474
20040601|2004-02-23 08:30,23,105.99,105.99,105.97,105.97,4293
20040601|2004-02-23 09:00,23,105.99,105.99,105.98,105.98,25
20040601|2004-02-23 09:30,23,105.99,105.99,105.99,105.99,3
20040601|2004-02-23 10:00,23,105.99,105.99,105.98,105.98,180
20040601|2004-02-23 10:30,23,105.99,105.99,105.99,105.99,1
20040601|2004-02-23 11:00,23,105.99,105.99,105.99,105.99,22
20040601|2004-02-23 11:30,23,106,106.01,106,106.01,1159
20040601|2004-02-24 01:00,24,106.03,106.03,106.02,106.02,635
20040601|2004-02-24 01:30,24,106.02,106.05,106.02,106.05,952
20040601|2004-02-24 02:00,24,106.05,106.06,106.05,106.06,2650
20040601|2004-02-24 02:30,24,106.06,106.06,106.04,106.04,104
20040601|2004-02-24 03:00,24,106.04,106.06,106.04,106.06,840
20040601|2004-02-24 04:00,24,106.07,106.07,106.05,106.06,612
20040601|2004-02-24 04:30,24,106.06,106.07,106.06,106.06,1087
20040601|2004-02-24 05:00,24,106.06,106.06,106.06,106.06,50
20040601|2004-02-24 05:30,24,106.06,106.06,106.06,106.06,35
20040601|2004-02-24 06:00,24,106.07,106.07,106.07,106.07,150
20040601|2004-02-24 07:30,24,106.08,106.09,106.08,106.08,8576
20040601|2004-02-24 08:00,24,106.08,106.08,106.08,106.08,125
20040601|2004-02-24 08:30,24,106.1,106.14,106.1,106.14,1752
20040601|2004-02-24 09:00,24,106.14,106.15,106.13,106.15,920
20040601|2004-02-24 09:30,24,106.14,106.15,106.14,106.15,3000
20040601|2004-02-24 10:00,24,106.15,106.16,106.14,106.14,360
20040601|2004-02-24 10:30,24,106.14,106.15,106.14,106.15,2000
20040601|2004-02-24 11:00,24,106.14,106.14,106.14,106.14,250
20040601|2004-02-24 11:30,24,106.15,106.15,106.15,106.15,100
20040601|2004-02-25 01:00,25,106.19,106.19,106.15,106.15,22
20040601|2004-02-25 02:00,25,106.14,106.14,106.14,106.14,2
20040601|2004-02-25 02:30,25,106.14,106.14,106.14,106.14,554
20040601|2004-02-25 03:00,25,106.14,106.14,106.14,106.14,125
20040601|2004-02-25 03:30,25,106.14,106.15,106.14,106.14,379
20040601|2004-02-25 04:00,25,106.14,106.15,106.14,106.15,325
20040601|2004-02-25 04:30,25,106.14,106.14,106.14,106.14,100
20040601|2004-02-25 05:00,25,106.14,106.14,106.14,106.14,77
20040601|2004-02-25 05:30,25,106.14,106.14,106.14,106.14,1
20040601|2004-02-25 06:00,25,106.14,106.14,106.14,106.14,84
20040601|2004-02-25 06:30,25,106.14,106.14,106.14,106.14,300
20040601|2004-02-25 07:00,25,106.14,106.14,106.14,106.14,254
20040601|2004-02-25 07:30,25,106.14,106.15,106.14,106.15,5816
20040601|2004-02-25 08:00,25,106.16,106.16,106.16,106.16,975
20040601|2004-02-25 08:30,25,106.17,106.19,106.17,106.19,830
20040601|2004-02-25 09:00,25,106.17,106.23,106.16,106.23,2507
20040601|2004-02-25 09:30,25,106.23,106.28,106.21,106.23,2770
20040601|2004-02-25 10:00,25,106.24,106.25,106.24,106.24,380
20040601|2004-02-25 10:30,25,106.25,106.25,106.25,106.25,100
20040601|2004-02-25 11:00,25,106.26,106.26,106.26,106.26,549
20040601|2004-02-25 11:30,25,106.26,106.28,106.26,106.28,122
20040601|2004-02-26 01:00,26,106.27,106.27,106.24,106.24,31
20040601|2004-02-26 01:30,26,106.24,106.25,106.24,106.25,201
20040601|2004-02-26 02:00,26,106.25,106.26,106.24,106.24,6657
20040601|2004-02-26 02:30,26,106.24,106.24,106.21,106.22,734
20040601|2004-02-26 03:00,26,106.23,106.23,106.22,106.22,7309
20040601|2004-02-26 03:30,26,106.22,106.23,106.22,106.22,13756
20040601|2004-02-26 04:00,26,106.23,106.23,106.23,106.23,24
20040601|2004-02-26 04:30,26,106.22,106.22,106.22,106.22,50
20040601|2004-02-26 05:00,26,106.23,106.23,106.22,106.22,342
20040601|2004-02-26 05:30,26,106.22,106.22,106.2,106.2,223
20040601|2004-02-26 06:00,26,106.2,106.2,106.2,106.2,180
20040601|2004-02-26 07:00,26,106.21,106.23,106.21,106.23,223
20040601|2004-02-26 07:30,26,106.22,106.22,106.14,106.17,1998
20040601|2004-02-26 08:00,26,106.19,106.19,106.18,106.19,1099
20040601|2004-02-26 08:30,26,106.21,106.25,106.21,106.24,564
20040601|2004-02-26 09:00,26,106.24,106.24,106.23,106.23,40
20040601|2004-02-26 09:30,26,106.23,106.23,106.22,106.22,218
20040601|2004-02-26 10:00,26,106.22,106.22,106.21,106.21,1113
20040601|2004-02-26 11:30,26,106.23,106.23,106.23,106.23,1
20040601|2004-02-27 01:00,27,106.23,106.24,106.23,106.24,1603
20040601|2004-02-27 01:30,27,106.24,106.29,106.24,106.29,1869
20040601|2004-02-27 02:00,27,106.28,106.28,106.26,106.28,1201
20040601|2004-02-27 02:30,27,106.29,106.29,106.29,106.29,320
20040601|2004-02-27 03:00,27,106.3,106.31,106.3,106.31,675
20040601|2004-02-27 03:30,27,106.3,106.3,106.28,106.28,956
20040601|2004-02-27 04:00,27,106.28,106.28,106.27,106.28,615
20040601|2004-02-27 04:30,27,106.29,106.32,106.29,106.32,309
20040601|2004-02-27 05:00,27,106.3,106.3,106.3,106.3,1
20040601|2004-02-27 05:30,27,106.29,106.29,106.29,106.29,101
20040601|2004-02-27 06:00,27,106.29,106.3,106.29,106.3,210
20040601|2004-02-27 06:30,27,106.3,106.3,106.3,106.3,118
20040601|2004-02-27 07:00,27,106.3,106.3,106.25,106.25,2476
20040601|2004-02-27 07:30,27,106.28,106.29,106.27,106.29,615
20040601|2004-02-27 08:00,27,106.28,106.28,106.27,106.27,723
20040601|2004-02-27 08:30,27,106.27,106.28,106.27,106.28,570
20040601|2004-02-27 09:00,27,106.25,106.26,106.24,106.26,1438
20040601|2004-02-27 09:30,27,106.27,106.28,106.27,106.27,280
20040601|2004-02-27 10:00,27,106.28,106.28,106.27,106.27,719
20040601|2004-02-27 10:30,27,106.26,106.26,106.26,106.26,3697
20040601|2004-02-27 11:00,27,106.27,106.29,106.27,106.29,1090
20040601|2004-02-27 11:30,27,106.3,106.3,106.29,106.3,1384
20040601|2004-03-01 01:00,1,106.3,106.3,106.29,106.29,265
20040601|2004-03-01 01:30,1,106.29,106.29,106.28,106.29,150
20040601|2004-03-01 02:00,1,106.28,106.28,106.27,106.27,1125
20040601|2004-03-01 02:30,1,106.27,106.27,106.25,106.25,1745
20040601|2004-03-01 03:00,1,106.25,106.26,106.25,106.26,3217
20040601|2004-03-01 03:30,1,106.26,106.27,106.26,106.27,250
20040601|2004-03-01 04:00,1,106.26,106.26,106.24,106.25,2057
20040601|2004-03-01 04:30,1,106.25,106.25,106.24,106.24,662
20040601|2004-03-01 05:00,1,106.24,106.25,106.24,106.25,311
20040601|2004-03-01 05:30,1,106.25,106.25,106.21,106.23,7394
20040601|2004-03-01 06:00,1,106.22,106.24,106.22,106.24,1193
20040601|2004-03-01 06:30,1,106.23,106.23,106.23,106.23,195
20040601|2004-03-01 07:00,1,106.23,106.24,106.23,106.24,335
20040601|2004-03-01 07:30,1,106.23,106.25,106.23,106.25,2556
20040601|2004-03-01 08:00,1,106.24,106.25,106.24,106.25,1521
20040601|2004-03-01 08:30,1,106.25,106.28,106.24,106.28,3928
20040601|2004-03-01 09:00,1,106.26,106.26,106.21,106.21,8621
20040601|2004-03-01 09:30,1,106.2,106.2,106.18,106.2,4128
20040601|2004-03-01 10:00,1,106.2,106.22,106.2,106.2,855
20040601|2004-03-01 10:30,1,106.21,106.22,106.21,106.22,512
20040601|2004-03-01 11:00,1,106.22,106.23,106.22,106.23,1808
20040601|2004-03-01 11:30,1,106.23,106.24,106.22,106.24,1126
20040601|2004-03-02 01:00,2,106.21,106.22,106.18,106.18,7280
20040601|2004-03-02 01:30,2,106.18,106.18,106.17,106.17,1267
20040601|2004-03-02 02:00,2,106.17,106.18,106.17,106.17,4977
20040601|2004-03-02 02:30,2,106.18,106.2,106.17,106.2,13342
20040601|2004-03-02 03:00,2,106.2,106.2,106.2,106.2,1225
20040601|2004-03-02 03:30,2,106.2,106.2,106.18,106.18,1513
20040601|2004-03-02 04:00,2,106.2,106.2,106.18,106.2,9573
20040601|2004-03-02 04:30,2,106.2,106.21,106.2,106.2,835
20040601|2004-03-02 05:00,2,106.21,106.21,106.2,106.21,5215
20040601|2004-03-02 05:30,2,106.21,106.21,106.19,106.2,577
20040601|2004-03-02 06:00,2,106.19,106.19,106.19,106.19,5618
20040601|2004-03-02 06:30,2,106.2,106.2,106.2,106.2,1522
20040601|2004-03-02 07:00,2,106.2,106.2,106.19,106.2,3146
20040601|2004-03-02 07:30,2,106.19,106.19,106.18,106.19,4864
20040601|2004-03-02 08:00,2,106.19,106.21,106.19,106.21,32995
20040601|2004-03-02 08:30,2,106.21,106.22,106.21,106.21,2038
20040601|2004-03-02 09:00,2,106.22,106.24,106.22,106.23,11954
20040601|2004-03-02 09:30,2,106.22,106.23,106.16,106.16,3815
20040601|2004-03-02 10:00,2,106.17,106.18,106.14,106.16,8553
20040601|2004-03-02 10:30,2,106.16,106.16,106.13,106.13,6880
20040601|2004-03-02 11:00,2,106.11,106.12,106.11,106.12,3639
20040601|2004-03-02 11:30,2,106.13,106.13,106.09,106.09,2604
20040601|2004-03-03 01:00,3,106.1,106.1,106.07,106.09,8147
20040601|2004-03-03 01:30,3,106.09,106.1,106.08,106.08,4134
20040601|2004-03-03 02:00,3,106.08,106.11,106.08,106.1,6734
20040601|2004-03-03 02:30,3,106.11,106.11,106.09,106.09,10083
20040601|2004-03-03 03:00,3,106.08,106.09,106.08,106.08,9609
20040601|2004-03-03 03:30,3,106.09,106.09,106.08,106.09,1815
20040601|2004-03-03 04:00,3,106.08,106.08,106.05,106.05,19014
20040601|2004-03-03 04:30,3,106.05,106.07,106.05,106.06,8797
20040601|2004-03-03 05:00,3,106.07,106.08,106.07,106.07,3874
20040601|2004-03-03 05:30,3,106.07,106.07,106.06,106.06,2128
20040601|2004-03-03 06:00,3,106.05,106.06,106.03,106.06,11541
20040601|2004-03-03 06:30,3,106.06,106.07,106.05,106.07,14045
20040601|2004-03-03 07:00,3,106.07,106.07,106.01,106.02,38453
20040601|2004-03-03 07:30,3,106.03,106.06,106.02,106.05,11750
20040601|2004-03-03 08:00,3,106.05,106.06,106.05,106.06,8629
20040601|2004-03-03 08:30,3,106.06,106.09,106.06,106.08,9490
20040601|2004-03-03 09:00,3,106.08,106.09,106.03,106.05,10047
20040601|2004-03-03 09:30,3,106.05,106.07,106.05,106.05,24922
20040601|2004-03-03 10:00,3,106.05,106.06,106.02,106.03,6047
20040601|2004-03-03 10:30,3,106.03,106.04,106.03,106.04,4480
20040601|2004-03-03 11:00,3,106.04,106.04,106.03,106.03,732
20040601|2004-03-03 11:30,3,106.04,106.05,106.04,106.05,3331
20040601|2004-03-03 12:00,3,106.05,106.05,106.05,106.05,150
20040601|2004-03-04 01:00,4,106.09,106.09,106.08,106.08,1402
20040601|2004-03-04 01:30,4,106.09,106.1,106.08,106.08,3998
20040601|2004-03-04 02:00,4,106.09,106.12,106.09,106.11,9938
20040601|2004-03-04 02:30,4,106.11,106.11,106.09,106.1,18113
20040601|2004-03-04 03:00,4,106.1,106.1,106.09,106.1,6793
20040601|2004-03-04 03:30,4,106.1,106.1,106.08,106.08,10181
20040601|2004-03-04 04:00,4,106.08,106.09,106.06,106.08,17404
20040601|2004-03-04 04:30,4,106.09,106.11,106.08,106.11,9380
20040601|2004-03-04 05:00,4,106.09,106.11,106.09,106.11,2809
20040601|2004-03-04 05:30,4,106.11,106.11,106.1,106.11,1672
20040601|2004-03-04 06:00,4,106.11,106.12,106.1,106.1,7927
20040601|2004-03-04 06:30,4,106.1,106.17,106.07,106.07,15745
20040601|2004-03-04 07:00,4,106.08,106.08,106.06,106.06,17571
20040601|2004-03-04 07:30,4,106.07,106.08,105.99,106,26217
20040601|2004-03-04 08:00,4,106.01,106.04,106.01,106.03,8568
20040601|2004-03-04 08:30,4,106.03,106.04,106.02,106.02,5492
20040601|2004-03-04 09:00,4,106.03,106.08,106.03,106.08,11135
20040601|2004-03-04 09:30,4,106.08,106.1,106.07,106.1,5433
20040601|2004-03-04 10:00,4,106.1,106.13,106.1,106.12,15693
20040601|2004-03-04 10:30,4,106.12,106.13,106.11,106.13,20228
20040601|2004-03-04 11:00,4,106.13,106.15,106.12,106.14,16826
20040601|2004-03-04 11:30,4,106.14,106.15,106.12,106.14,6094
20040601|2004-03-05 01:00,5,106.13,106.13,106.11,106.11,24228
20040601|2004-03-05 01:30,5,106.11,106.12,106.11,106.11,16098
20040601|2004-03-05 02:00,5,106.12,106.12,106.1,106.11,9230
20040601|2004-03-05 02:30,5,106.11,106.12,106.1,106.11,17787
20040601|2004-03-05 03:00,5,106.11,106.13,106.11,106.12,13382
20040601|2004-03-05 03:30,5,106.12,106.13,106.11,106.12,12214
20040601|2004-03-05 04:00,5,106.12,106.13,106.11,106.12,57096
20040601|2004-03-05 04:30,5,106.11,106.12,106.1,106.11,18756
20040601|2004-03-05 05:00,5,106.1,106.11,106.1,106.1,37831
20040601|2004-03-05 05:30,5,106.11,106.12,106.1,106.1,16074
20040601|2004-03-05 06:00,5,106.11,106.12,106.1,106.12,12151
20040601|2004-03-05 06:30,5,106.12,106.12,106.11,106.11,6233
20040601|2004-03-05 07:00,5,106.11,106.39,106.11,106.39,92202
20040601|2004-03-05 07:30,5,106.38,106.42,106.32,106.42,234229
20040601|2004-03-05 08:00,5,106.41,106.49,106.4,106.41,141818
20040601|2004-03-05 08:30,5,106.41,106.45,106.41,106.44,65444
20040601|2004-03-05 09:00,5,106.44,106.44,106.4,106.41,64847
20040601|2004-03-05 09:30,5,106.41,106.42,106.39,106.41,34835
20040601|2004-03-05 10:00,5,106.41,106.42,106.38,106.41,49549
20040601|2004-03-05 10:30,5,106.41,106.42,106.41,106.41,13579
20040601|2004-03-05 11:00,5,106.41,106.44,106.41,106.43,27281
20040601|2004-03-05 11:30,5,106.43,106.44,106.41,106.44,7507
20040601|2004-03-05 12:00,5,106.43,106.43,106.43,106.43,139
20040601|2004-03-08 01:00,8,106.42,106.42,106.4,106.4,19539
20040601|2004-03-08 01:30,8,106.41,106.43,106.4,106.42,13126
20040601|2004-03-08 02:00,8,106.42,106.46,106.42,106.45,55866
20040601|2004-03-08 02:30,8,106.44,106.47,106.44,106.45,32497
20040601|2004-03-08 03:00,8,106.46,106.47,106.45,106.47,34087
20040601|2004-03-08 03:30,8,106.46,106.47,106.46,106.46,20211
20040601|2004-03-08 04:00,8,106.47,106.48,106.46,106.47,27503
20040601|2004-03-08 04:30,8,106.46,106.47,106.46,106.47,2351
20040601|2004-03-08 05:00,8,106.47,106.48,106.46,106.48,30032
20040601|2004-03-08 05:30,8,106.48,106.49,106.46,106.48,9243
20040601|2004-03-08 06:00,8,106.47,106.49,106.47,106.49,7759
20040601|2004-03-08 06:30,8,106.49,106.5,106.48,106.48,15075
20040601|2004-03-08 07:00,8,106.48,106.49,106.47,106.47,18549
20040601|2004-03-08 07:30,8,106.48,106.49,106.47,106.49,13609
20040601|2004-03-08 08:00,8,106.49,106.5,106.48,106.48,19764
20040601|2004-03-08 08:30,8,106.48,106.5,106.47,106.49,26878
20040601|2004-03-08 09:00,8,106.49,106.51,106.49,106.5,30194
20040601|2004-03-08 09:30,8,106.49,106.5,106.48,106.49,15749
20040601|2004-03-08 10:00,8,106.48,106.5,106.48,106.5,10292
20040601|2004-03-08 10:30,8,106.49,106.5,106.47,106.48,12108
20040601|2004-03-08 11:00,8,106.48,106.49,106.47,106.49,7003
20040601|2004-03-08 11:30,8,106.48,106.49,106.47,106.47,5005
20040601|2004-03-08 12:00,8,106.49,106.49,106.49,106.49,135
20040601|2004-03-09 01:00,9,106.49,106.5,106.46,106.46,24185
20040601|2004-03-09 01:30,9,106.47,106.47,106.45,106.46,11810
20040601|2004-03-09 02:00,9,106.45,106.46,106.44,106.45,18998
20040601|2004-03-09 02:30,9,106.46,106.46,106.45,106.46,16219
20040601|2004-03-09 03:00,9,106.46,106.46,106.43,106.43,22639
20040601|2004-03-09 03:30,9,106.44,106.45,106.41,106.42,37691
20040601|2004-03-09 04:00,9,106.43,106.43,106.41,106.42,28871
20040601|2004-03-09 04:30,9,106.43,106.44,106.42,106.43,30913
20040601|2004-03-09 05:00,9,106.44,106.44,106.43,106.44,10968
20040601|2004-03-09 05:30,9,106.43,106.45,106.43,106.45,12434
20040601|2004-03-09 06:00,9,106.45,106.45,106.44,106.44,8917
20040601|2004-03-09 06:30,9,106.44,106.45,106.43,106.44,9497
20040601|2004-03-09 07:00,9,106.44,106.46,106.44,106.46,6117
20040601|2004-03-09 07:30,9,106.45,106.47,106.45,106.47,17213
20040601|2004-03-09 08:00,9,106.46,106.47,106.46,106.47,6419
20040601|2004-03-09 08:30,9,106.47,106.48,106.46,106.47,21493
20040601|2004-03-09 09:00,9,106.47,106.47,106.46,106.46,12201
20040601|2004-03-09 09:30,9,106.47,106.51,106.46,106.51,41288
20040601|2004-03-09 10:00,9,106.51,106.51,106.49,106.49,23367
20040601|2004-03-09 10:30,9,106.5,106.52,106.49,106.52,18816
20040601|2004-03-09 11:00,9,106.52,106.54,106.51,106.52,13575
20040601|2004-03-09 11:30,9,106.52,106.52,106.46,106.46,26430
20040601|2004-03-09 12:00,9,106.45,106.45,106.45,106.45,4755
20040601|2004-03-10 01:00,10,106.43,106.44,106.41,106.41,34285
20040601|2004-03-10 01:30,10,106.41,106.42,106.4,106.42,51353
20040601|2004-03-10 02:00,10,106.42,106.43,106.41,106.42,30147
20040601|2004-03-10 02:30,10,106.43,106.43,106.41,106.42,21981
20040601|2004-03-10 03:00,10,106.43,106.44,106.42,106.42,19367
20040601|2004-03-10 03:30,10,106.42,106.44,106.42,106.44,14547
20040601|2004-03-10 04:00,10,106.43,106.45,106.42,106.44,31024
20040601|2004-03-10 04:30,10,106.43,106.44,106.4,106.42,20766
20040601|2004-03-10 05:00,10,106.41,106.42,106.39,106.4,22296
20040601|2004-03-10 05:30,10,106.4,106.43,106.4,106.42,13176
20040601|2004-03-10 06:00,10,106.42,106.44,106.42,106.43,8830
20040601|2004-03-10 06:30,10,106.43,106.44,106.41,106.42,9138
20040601|2004-03-10 07:00,10,106.42,106.43,106.41,106.43,23557
20040601|2004-03-10 07:30,10,106.43,106.43,106.37,106.39,62471
20040601|2004-03-10 08:00,10,106.4,106.41,106.39,106.4,18894
20040601|2004-03-10 08:30,10,106.39,106.41,106.38,106.38,14766
20040601|2004-03-10 09:00,10,106.39,106.42,106.38,106.39,40393
20040601|2004-03-10 09:30,10,106.39,106.4,106.38,106.39,23282
20040601|2004-03-10 10:00,10,106.39,106.4,106.37,106.39,23812
20040601|2004-03-10 10:30,10,106.39,106.41,106.38,106.41,14045
20040601|2004-03-10 11:00,10,106.4,106.42,106.4,106.41,5164
20040601|2004-03-10 11:30,10,106.4,106.42,106.4,106.42,4811
20040601|2004-03-10 12:00,10,106.42,106.42,106.42,106.42,165
20040601|2004-03-11 01:00,11,106.39,106.4,106.38,106.4,15075
20040601|2004-03-11 01:30,11,106.39,106.4,106.38,106.39,14977
20040601|2004-03-11 02:00,11,106.4,106.4,106.39,106.39,3501
20040601|2004-03-11 02:30,11,106.4,106.42,106.39,106.41,24403
20040601|2004-03-11 03:00,11,106.41,106.45,106.41,106.45,40462
20040601|2004-03-11 03:30,11,106.45,106.46,106.44,106.44,39208
20040601|2004-03-11 04:00,11,106.45,106.48,106.44,106.47,34582
20040601|2004-03-11 04:30,11,106.47,106.52,106.46,106.5,49414
20040601|2004-03-11 05:00,11,106.5,106.57,106.5,106.56,85939
20040601|2004-03-11 05:30,11,106.56,106.56,106.51,106.51,37430
20040601|2004-03-11 06:00,11,106.51,106.55,106.51,106.54,23645
20040601|2004-03-11 06:30,11,106.54,106.54,106.47,106.51,48854
20040601|2004-03-11 07:00,11,106.5,106.55,106.49,106.53,18136
20040601|2004-03-11 07:30,11,106.53,106.54,106.5,106.5,46302
20040601|2004-03-11 08:00,11,106.5,106.51,106.48,106.49,22729
20040601|2004-03-11 08:30,11,106.49,106.49,106.44,106.44,35550
20040601|2004-03-11 09:00,11,106.44,106.47,106.41,106.43,58434
20040601|2004-03-11 09:30,11,106.43,106.45,106.42,106.45,22611
20040601|2004-03-11 10:00,11,106.45,106.47,106.45,106.46,13542
20040601|2004-03-11 10:30,11,106.45,106.46,106.43,106.44,7651
20040601|2004-03-11 11:00,11,106.43,106.44,106.43,106.43,2369
20040601|2004-03-11 11:30,11,106.44,106.45,106.41,106.43,3523
20040601|2004-03-11 12:00,11,106.43,106.43,106.43,106.43,25
20040601|2004-03-12 01:00,12,106.52,106.54,106.51,106.54,24139
20040601|2004-03-12 01:30,12,106.53,106.54,106.52,106.53,21088
20040601|2004-03-12 02:00,12,106.52,106.52,106.49,106.52,23821
20040601|2004-03-12 02:30,12,106.52,106.52,106.47,106.47,21427
20040601|2004-03-12 03:00,12,106.47,106.5,106.47,106.48,15722
20040601|2004-03-12 03:30,12,106.47,106.48,106.45,106.47,16206
20040601|2004-03-12 04:00,12,106.47,106.47,106.45,106.45,13951
20040601|2004-03-12 04:30,12,106.45,106.46,106.45,106.45,11312
20040601|2004-03-12 05:00,12,106.46,106.48,106.44,106.46,31662
20040601|2004-03-12 05:30,12,106.46,106.48,106.46,106.48,14259
20040601|2004-03-12 06:00,12,106.48,106.49,106.47,106.49,15367
20040601|2004-03-12 06:30,12,106.5,106.5,106.48,106.48,11224
20040601|2004-03-12 07:00,12,106.48,106.49,106.48,106.49,5317
20040601|2004-03-12 07:30,12,106.48,106.49,106.45,106.47,23122
20040601|2004-03-12 08:00,12,106.47,106.48,106.45,106.47,24650
20040601|2004-03-12 08:30,12,106.48,106.5,106.44,106.46,38098
20040601|2004-03-12 09:00,12,106.46,106.48,106.45,106.47,49099
20040601|2004-03-12 09:30,12,106.46,106.48,106.45,106.45,15316
20040601|2004-03-12 10:00,12,106.45,106.46,106.44,106.45,11454
20040601|2004-03-12 10:30,12,106.45,106.46,106.45,106.46,858
20040601|2004-03-12 11:00,12,106.45,106.46,106.45,106.45,2607
20040601|2004-03-12 11:30,12,106.46,106.47,106.45,106.46,6560
20040601|2004-03-15 01:00,15,106.45,106.51,106.45,106.49,22949
20040601|2004-03-15 01:30,15,106.49,106.5,106.48,106.49,12652
20040601|2004-03-15 02:00,15,106.49,106.5,106.48,106.49,24390
20040601|2004-03-15 02:30,15,106.5,106.52,106.5,106.51,12613
20040601|2004-03-15 03:00,15,106.52,106.53,106.51,106.52,15570
20040601|2004-03-15 03:30,15,106.52,106.53,106.51,106.52,26217
20040601|2004-03-15 04:00,15,106.52,106.53,106.51,106.52,11631
20040601|2004-03-15 04:30,15,106.51,106.52,106.51,106.51,2466
20040601|2004-03-15 05:00,15,106.52,106.52,106.5,106.52,16104
20040601|2004-03-15 05:30,15,106.51,106.53,106.51,106.51,4449
20040601|2004-03-15 06:00,15,106.52,106.52,106.5,106.51,3271
20040601|2004-03-15 06:30,15,106.51,106.52,106.5,106.5,5444
20040601|2004-03-15 07:00,15,106.51,106.54,106.5,106.53,14610
20040601|2004-03-15 07:30,15,106.53,106.53,106.48,106.48,32344
20040601|2004-03-15 08:00,15,106.49,106.5,106.45,106.47,36023
20040601|2004-03-15 08:30,15,106.47,106.48,106.45,106.46,15365
20040601|2004-03-15 09:00,15,106.47,106.48,106.46,106.48,8944
20040601|2004-03-15 09:30,15,106.48,106.5,106.47,106.5,14398
20040601|2004-03-15 10:00,15,106.51,106.51,106.49,106.51,16319
20040601|2004-03-15 10:30,15,106.5,106.51,106.49,106.51,2941
20040601|2004-03-15 11:00,15,106.5,106.51,106.49,106.5,1965
20040601|2004-03-15 11:30,15,106.5,106.51,106.46,106.47,7184
20040601|2004-03-15 12:00,15,106.48,106.48,106.48,106.48,23
20040601|2004-03-16 01:00,16,106.47,106.49,106.46,106.48,15498
20040601|2004-03-16 01:30,16,106.49,106.51,106.49,106.49,9179
20040601|2004-03-16 02:00,16,106.5,106.51,106.49,106.5,10798
20040601|2004-03-16 02:30,16,106.51,106.51,106.49,106.49,14973
20040601|2004-03-16 03:00,16,106.5,106.51,106.49,106.5,6781
20040601|2004-03-16 03:30,16,106.51,106.52,106.49,106.51,17111
20040601|2004-03-16 04:00,16,106.51,106.52,106.49,106.49,33577
20040601|2004-03-16 04:30,16,106.5,106.51,106.49,106.49,24834
20040601|2004-03-16 05:00,16,106.49,106.51,106.48,106.49,31606
20040601|2004-03-16 05:30,16,106.5,106.5,106.49,106.5,887
20040601|2004-03-16 06:00,16,106.49,106.5,106.48,106.49,3373
20040601|2004-03-16 06:30,16,106.48,106.5,106.48,106.49,5044
20040601|2004-03-16 07:00,16,106.49,106.5,106.48,106.49,15678
20040601|2004-03-16 07:30,16,106.49,106.49,106.47,106.48,27959
20040601|2004-03-16 08:00,16,106.48,106.49,106.45,106.46,39882
20040601|2004-03-16 08:30,16,106.46,106.47,106.45,106.47,18449
20040601|2004-03-16 09:00,16,106.47,106.48,106.46,106.46,16003
20040601|2004-03-16 09:30,16,106.46,106.47,106.43,106.44,34071
20040601|2004-03-16 10:00,16,106.44,106.44,106.4,106.43,51172
20040601|2004-03-16 10:30,16,106.41,106.44,106.4,106.43,39871
20040601|2004-03-16 11:00,16,106.43,106.44,106.42,106.44,12130
20040601|2004-03-16 11:30,16,106.44,106.45,106.43,106.45,8531
20040601|2004-03-16 12:00,16,106.44,106.44,106.44,106.44,2
20040601|2004-03-17 01:00,17,106.57,106.58,106.53,106.56,60582
20040601|2004-03-17 01:30,17,106.56,106.57,106.53,106.53,33102
20040601|2004-03-17 02:00,17,106.54,106.54,106.52,106.54,15905
20040601|2004-03-17 02:30,17,106.54,106.54,106.52,106.53,20230
20040601|2004-03-17 03:00,17,106.53,106.53,106.51,106.52,33979
20040601|2004-03-17 03:30,17,106.52,106.52,106.51,106.52,14335
20040601|2004-03-17 04:00,17,106.51,106.53,106.5,106.52,17983
20040601|2004-03-17 04:30,17,106.52,106.53,106.51,106.52,15782
20040601|2004-03-17 05:00,17,106.52,106.53,106.51,106.52,5380
20040601|2004-03-17 05:30,17,106.53,106.54,106.52,106.54,12806
20040601|2004-03-17 06:00,17,106.53,106.55,106.53,106.53,9049
20040601|2004-03-17 06:30,17,106.53,106.54,106.53,106.53,9818
20040601|2004-03-17 07:00,17,106.53,106.56,106.53,106.55,24450
20040601|2004-03-17 07:30,17,106.55,106.57,106.54,106.56,49613
20040601|2004-03-17 08:00,17,106.56,106.62,106.56,106.6,74966
20040601|2004-03-17 08:30,17,106.59,106.6,106.57,106.59,31773
20040601|2004-03-17 09:00,17,106.59,106.59,106.54,106.55,37439
20040601|2004-03-17 09:30,17,106.55,106.57,106.54,106.57,14504
20040601|2004-03-17 10:00,17,106.56,106.57,106.54,106.56,21448
20040601|2004-03-17 10:30,17,106.56,106.57,106.54,106.55,21958
20040601|2004-03-17 11:00,17,106.55,106.56,106.55,106.55,11293
20040601|2004-03-17 11:30,17,106.55,106.56,106.54,106.55,3534
20040601|2004-03-17 12:00,17,106.54,106.54,106.54,106.54,129
20040601|2004-03-18 01:00,18,106.55,106.58,106.54,106.57,9136
20040601|2004-03-18 01:30,18,106.57,106.59,106.56,106.57,13708
20040601|2004-03-18 02:00,18,106.57,106.59,106.56,106.59,21512
20040601|2004-03-18 02:30,18,106.58,106.6,106.58,106.59,20669
20040601|2004-03-18 03:00,18,106.58,106.59,106.57,106.58,16381
20040601|2004-03-18 03:30,18,106.57,106.58,106.56,106.57,45171
20040601|2004-03-18 04:00,18,106.57,106.58,106.56,106.58,28847
20040601|2004-03-18 04:30,18,106.58,106.59,106.57,106.58,30463
20040601|2004-03-18 05:00,18,106.58,106.58,106.56,106.58,7013
20040601|2004-03-18 05:30,18,106.58,106.58,106.56,106.57,17045
20040601|2004-03-18 06:00,18,106.57,106.58,106.56,106.57,14324
20040601|2004-03-18 06:30,18,106.57,106.57,106.56,106.57,4535
20040601|2004-03-18 07:00,18,106.56,106.57,106.53,106.53,19153
20040601|2004-03-18 07:30,18,106.54,106.56,106.52,106.53,52773
20040601|2004-03-18 08:00,18,106.53,106.55,106.51,106.55,36826
20040601|2004-03-18 08:30,18,106.55,106.57,106.54,106.56,26016
20040601|2004-03-18 09:00,18,106.56,106.59,106.55,106.57,47336
20040601|2004-03-18 09:30,18,106.57,106.59,106.55,106.58,24584
20040601|2004-03-18 10:00,18,106.57,106.6,106.56,106.59,30230
20040601|2004-03-18 10:30,18,106.58,106.61,106.58,106.61,15614
20040601|2004-03-18 11:00,18,106.61,106.62,106.59,106.61,31191
20040601|2004-03-18 11:30,18,106.6,106.63,106.58,106.59,20576
20040601|2004-03-18 12:00,18,106.59,106.59,106.59,106.59,625
20040601|2004-03-19 01:00,19,106.56,106.59,106.56,106.58,15695
20040601|2004-03-19 01:30,19,106.58,106.59,106.56,106.58,13460
20040601|2004-03-19 02:00,19,106.57,106.58,106.57,106.57,3450
20040601|2004-03-19 02:30,19,106.57,106.58,106.55,106.55,11408
20040601|2004-03-19 03:00,19,106.55,106.56,106.55,106.55,5206
20040601|2004-03-19 03:30,19,106.55,106.57,106.55,106.56,8822
20040601|2004-03-19 04:00,19,106.55,106.57,106.55,106.56,12421
20040601|2004-03-19 04:30,19,106.56,106.56,106.55,106.56,8403
20040601|2004-03-19 05:00,19,106.56,106.58,106.56,106.57,8313
20040601|2004-03-19 05:30,19,106.57,106.58,106.56,106.57,2649
20040601|2004-03-19 06:00,19,106.57,106.58,106.56,106.57,6010
20040601|2004-03-19 06:30,19,106.57,106.58,106.56,106.57,4741
20040601|2004-03-19 07:00,19,106.57,106.58,106.56,106.57,4519
20040601|2004-03-19 07:30,19,106.57,106.58,106.56,106.58,8886
20040601|2004-03-19 08:00,19,106.57,106.6,106.57,106.59,25483
20040601|2004-03-19 08:30,19,106.59,106.6,106.58,106.59,9837
20040601|2004-03-19 09:00,19,106.59,106.6,106.58,106.6,8072
20040601|2004-03-19 09:30,19,106.6,106.61,106.59,106.59,7619
20040601|2004-03-19 10:00,19,106.6,106.61,106.58,106.58,12352
20040601|2004-03-19 10:30,19,106.58,106.59,106.57,106.58,15093
20040601|2004-03-19 11:00,19,106.58,106.59,106.57,106.58,1675
20040601|2004-03-19 11:30,19,106.57,106.59,106.57,106.59,1887
20040601|2004-03-19 12:00,19,106.59,106.59,106.59,106.59,32
20040601|2004-03-22 01:00,22,106.6,106.61,106.59,106.6,6251
20040601|2004-03-22 01:30,22,106.6,106.6,106.58,106.6,5718
20040601|2004-03-22 02:00,22,106.6,106.6,106.58,106.6,7932
20040601|2004-03-22 02:30,22,106.6,106.61,106.59,106.6,14200
20040601|2004-03-22 03:00,22,106.6,106.61,106.59,106.6,6019
20040601|2004-03-22 03:30,22,106.59,106.61,106.59,106.6,6697
20040601|2004-03-22 04:00,22,106.6,106.62,106.6,106.6,10317
20040601|2004-03-22 04:30,22,106.61,106.62,106.6,106.61,6348
20040601|2004-03-22 05:00,22,106.62,106.62,106.61,106.62,2663
20040601|2004-03-22 05:30,22,106.61,106.62,106.61,106.61,2486
20040601|2004-03-22 06:00,22,106.61,106.63,106.61,106.62,8947
20040601|2004-03-22 06:30,22,106.62,106.62,106.61,106.61,5579
20040601|2004-03-22 07:00,22,106.62,106.63,106.61,106.62,6311
20040601|2004-03-22 07:30,22,106.62,106.62,106.6,106.61,14249
20040601|2004-03-22 08:00,22,106.6,106.61,106.6,106.61,6575
20040601|2004-03-22 08:30,22,106.61,106.62,106.6,106.62,6819
20040601|2004-03-22 09:00,22,106.63,106.66,106.61,106.65,39545
20040601|2004-03-22 09:30,22,106.65,106.65,106.63,106.63,16004
20040601|2004-03-22 10:00,22,106.63,106.64,106.62,106.63,13481
20040601|2004-03-22 10:30,22,106.63,106.64,106.62,106.63,5762
20040601|2004-03-22 11:00,22,106.63,106.64,106.63,106.63,938
20040601|2004-03-22 11:30,22,106.63,106.64,106.62,106.62,9223
20040601|2004-03-22 12:00,22,106.62,106.62,106.62,106.62,49
20040601|2004-03-23 01:00,23,106.65,106.65,106.63,106.63,9798
20040601|2004-03-23 01:30,23,106.63,106.64,106.63,106.64,8923
20040601|2004-03-23 02:00,23,106.63,106.63,106.58,106.6,51677
20040601|2004-03-23 02:30,23,106.59,106.61,106.58,106.6,31079
20040601|2004-03-23 03:00,23,106.59,106.61,106.58,106.59,30585
20040601|2004-03-23 03:30,23,106.59,106.62,106.59,106.61,52338
20040601|2004-03-23 04:00,23,106.61,106.61,106.58,106.59,27206
20040601|2004-03-23 04:30,23,106.59,106.6,106.59,106.59,5412
20040601|2004-03-23 05:00,23,106.59,106.6,106.58,106.6,10136
20040601|2004-03-23 05:30,23,106.59,106.6,106.58,106.58,6354
20040601|2004-03-23 06:00,23,106.59,106.59,106.58,106.59,3445
20040601|2004-03-23 06:30,23,106.6,106.6,106.58,106.59,3948
20040601|2004-03-23 07:00,23,106.59,106.59,106.57,106.58,13455
20040601|2004-03-23 07:30,23,106.59,106.59,106.56,106.57,15799
20040601|2004-03-23 08:00,23,106.57,106.58,106.56,106.58,18042
20040601|2004-03-23 08:30,23,106.57,106.59,106.57,106.57,14252
20040601|2004-03-23 09:00,23,106.57,106.58,106.55,106.56,25822
20040601|2004-03-23 09:30,23,106.55,106.58,106.55,106.58,15218
20040601|2004-03-23 10:00,23,106.58,106.59,106.57,106.58,7676
20040601|2004-03-23 10:30,23,106.59,106.59,106.57,106.58,18132
20040601|2004-03-23 11:00,23,106.58,106.59,106.58,106.59,15622
20040601|2004-03-23 11:30,23,106.58,106.59,106.57,106.59,9432
20040601|2004-03-23 12:00,23,106.58,106.58,106.58,106.58,20
20040601|2004-03-24 01:00,24,106.61,106.63,106.6,106.63,43023
20040601|2004-03-24 01:30,24,106.63,106.64,106.62,106.62,18571
20040601|2004-03-24 02:00,24,106.63,106.63,106.61,106.61,17139
20040601|2004-03-24 02:30,24,106.62,106.64,106.62,106.63,23486
20040601|2004-03-24 03:00,24,106.63,106.63,106.62,106.63,5355
20040601|2004-03-24 03:30,24,106.63,106.64,106.61,106.63,95909
20040601|2004-03-24 04:00,24,106.63,106.65,106.62,106.64,70919
20040601|2004-03-24 04:30,24,106.65,106.7,106.63,106.68,126041
20040601|2004-03-24 05:00,24,106.68,106.7,106.67,106.68,37490
20040601|2004-03-24 05:30,24,106.67,106.71,106.67,106.71,41517
20040601|2004-03-24 06:00,24,106.71,106.71,106.69,106.69,16831
20040601|2004-03-24 06:30,24,106.7,106.7,106.68,106.69,11562
20040601|2004-03-24 07:00,24,106.69,106.72,106.67,106.7,30079
20040601|2004-03-24 07:30,24,106.7,106.71,106.68,106.68,22865
20040601|2004-03-24 08:00,24,106.68,106.69,106.67,106.68,13022
20040601|2004-03-24 08:30,24,106.68,106.69,106.67,106.68,32731
20040601|2004-03-24 09:00,24,106.69,106.7,106.67,106.67,25238
20040601|2004-03-24 09:30,24,106.68,106.69,106.67,106.68,19600
20040601|2004-03-24 10:00,24,106.68,106.71,106.68,106.69,29003
20040601|2004-03-24 10:30,24,106.69,106.71,106.69,106.7,8730
20040601|2004-03-24 11:00,24,106.7,106.71,106.69,106.7,3351
20040601|2004-03-24 11:30,24,106.7,106.71,106.69,106.71,5194
20040601|2004-03-24 12:00,24,106.71,106.71,106.71,106.71,22
20040601|2004-03-25 01:00,25,106.7,106.7,106.68,106.69,19437
20040601|2004-03-25 01:30,25,106.69,106.72,106.69,106.71,15605
20040601|2004-03-25 02:00,25,106.71,106.76,106.7,106.75,46303
20040601|2004-03-25 02:30,25,106.75,106.76,106.73,106.73,20208
20040601|2004-03-25 03:00,25,106.73,106.74,106.72,106.73,27285
20040601|2004-03-25 03:30,25,106.74,106.76,106.73,106.74,23434
20040601|2004-03-25 04:00,25,106.74,106.75,106.73,106.75,26866
20040601|2004-03-25 04:30,25,106.74,106.75,106.73,106.74,22849
20040601|2004-03-25 05:00,25,106.74,106.75,106.73,106.74,10447
20040601|2004-03-25 05:30,25,106.74,106.75,106.73,106.74,15075
20040601|2004-03-25 06:00,25,106.74,106.75,106.73,106.74,5232
20040601|2004-03-25 06:30,25,106.75,106.77,106.74,106.76,16155
20040601|2004-03-25 07:00,25,106.76,106.77,106.74,106.74,17091
20040601|2004-03-25 07:30,25,106.74,106.76,106.73,106.74,25894
20040601|2004-03-25 08:00,25,106.75,106.76,106.74,106.74,8336
20040601|2004-03-25 08:30,25,106.75,106.76,106.74,106.75,16353
20040601|2004-03-25 09:00,25,106.75,106.78,106.75,106.77,23310
20040601|2004-03-25 09:30,25,106.78,106.78,106.74,106.76,23576
20040601|2004-03-25 10:00,25,106.76,106.77,106.75,106.75,13563
20040601|2004-03-25 10:30,25,106.76,106.78,106.75,106.77,9835
20040601|2004-03-25 11:00,25,106.77,106.78,106.76,106.77,7094
20040601|2004-03-25 11:30,25,106.76,106.77,106.76,106.77,5165
20040601|2004-03-25 12:00,25,106.75,106.75,106.75,106.75,111
20040601|2004-03-26 01:00,26,106.73,106.75,106.73,106.75,13258
20040601|2004-03-26 01:30,26,106.74,106.76,106.74,106.75,16986
20040601|2004-03-26 02:00,26,106.75,106.75,106.74,106.75,7556
20040601|2004-03-26 02:30,26,106.75,106.76,106.74,106.75,26089
20040601|2004-03-26 03:00,26,106.75,106.8,106.74,106.79,54165
20040601|2004-03-26 03:30,26,106.79,106.8,106.77,106.77,15604
20040601|2004-03-26 04:00,26,106.78,106.8,106.77,106.79,45673
20040601|2004-03-26 04:30,26,106.79,106.79,106.78,106.78,7941
20040601|2004-03-26 05:00,26,106.78,106.8,106.78,106.79,11862
20040601|2004-03-26 05:30,26,106.79,106.8,106.78,106.78,7318
20040601|2004-03-26 06:00,26,106.78,106.79,106.78,106.78,3074
20040601|2004-03-26 06:30,26,106.78,106.79,106.75,106.77,33953
20040601|2004-03-26 07:00,26,106.77,106.77,106.74,106.75,19137
20040601|2004-03-26 07:30,26,106.75,106.77,106.74,106.75,19163
20040601|2004-03-26 08:00,26,106.75,106.76,106.75,106.75,10349
20040601|2004-03-26 08:30,26,106.76,106.76,106.73,106.75,21256
20040601|2004-03-26 09:00,26,106.75,106.75,106.72,106.74,29023
20040601|2004-03-26 09:30,26,106.74,106.76,106.73,106.73,22246
20040601|2004-03-26 10:00,26,106.74,106.75,106.71,106.71,26656
20040601|2004-03-26 10:30,26,106.72,106.72,106.7,106.71,20108
20040601|2004-03-26 11:00,26,106.71,106.73,106.7,106.72,6444
20040601|2004-03-26 11:30,26,106.72,106.73,106.69,106.71,8779
20040601|2004-03-26 12:00,26,106.71,106.71,106.71,106.71,60
20040601|2004-03-29 00:00,29,106.68,106.72,106.68,106.7,32441
20040601|2004-03-29 00:30,29,106.71,106.72,106.7,106.7,6727
20040601|2004-03-29 01:00,29,106.71,106.71,106.67,106.68,20470
20040601|2004-03-29 01:30,29,106.67,106.69,106.67,106.67,10467
20040601|2004-03-29 02:00,29,106.68,106.69,106.67,106.68,21809
20040601|2004-03-29 02:30,29,106.68,106.69,106.68,106.69,16517
20040601|2004-03-29 03:00,29,106.69,106.69,106.68,106.68,2698
20040601|2004-03-29 03:30,29,106.68,106.69,106.66,106.68,17294
20040601|2004-03-29 04:00,29,106.67,106.68,106.65,106.66,21294
20040601|2004-03-29 04:30,29,106.65,106.66,106.63,106.64,18680
20040601|2004-03-29 05:00,29,106.63,106.64,106.59,106.6,33493
20040601|2004-03-29 05:30,29,106.6,106.6,106.54,106.57,62805
20040601|2004-03-29 06:00,29,106.57,106.61,106.57,106.6,19616
20040601|2004-03-29 06:30,29,106.61,106.61,106.58,106.6,32918
20040601|2004-03-29 07:00,29,106.61,106.61,106.57,106.58,25953
20040601|2004-03-29 07:30,29,106.58,106.6,106.56,106.58,48894
20040601|2004-03-29 08:00,29,106.59,106.61,106.58,106.59,19719
20040601|2004-03-29 08:30,29,106.59,106.6,106.57,106.58,24333
20040601|2004-03-29 09:00,29,106.58,106.6,106.57,106.58,13825
20040601|2004-03-29 09:30,29,106.58,106.58,106.54,106.54,42800
20040601|2004-03-29 10:00,29,106.54,106.58,106.54,106.57,19001
20040601|2004-03-29 10:30,29,106.57,106.6,106.57,106.59,11036
20040601|2004-03-29 11:00,29,106.59,106.59,106.59,106.59,274
20040601|2004-03-30 00:00,30,106.6,106.65,106.6,106.64,29788
20040601|2004-03-30 00:30,30,106.64,106.66,106.62,106.66,21650
20040601|2004-03-30 01:00,30,106.65,106.66,106.62,106.62,14457
20040601|2004-03-30 01:30,30,106.63,106.64,106.61,106.62,35944
20040601|2004-03-30 02:00,30,106.63,106.64,106.62,106.62,17123
20040601|2004-03-30 02:30,30,106.62,106.64,106.61,106.63,34266
20040601|2004-03-30 03:00,30,106.63,106.64,106.63,106.64,2300
20040601|2004-03-30 03:30,30,106.63,106.64,106.63,106.63,5267
20040601|2004-03-30 04:00,30,106.64,106.65,106.63,106.64,17894
20040601|2004-03-30 04:30,30,106.65,106.66,106.63,106.63,10242
20040601|2004-03-30 05:00,30,106.64,106.64,106.63,106.64,1058
20040601|2004-03-30 05:30,30,106.63,106.65,106.63,106.64,9986
20040601|2004-03-30 06:00,30,106.64,106.65,106.63,106.64,5837
20040601|2004-03-30 06:30,30,106.63,106.64,106.62,106.64,12738
20040601|2004-03-30 07:00,30,106.63,106.65,106.63,106.63,17945
20040601|2004-03-30 07:30,30,106.64,106.64,106.62,106.62,7700
20040601|2004-03-30 08:00,30,106.63,106.64,106.62,106.62,15833
20040601|2004-03-30 08:30,30,106.62,106.63,106.6,106.61,31357
20040601|2004-03-30 09:00,30,106.61,106.64,106.61,106.63,59527
20040601|2004-03-30 09:30,30,106.63,106.64,106.6,106.62,28900
20040601|2004-03-30 10:00,30,106.62,106.63,106.61,106.62,4758
20040601|2004-03-30 10:30,30,106.62,106.63,106.61,106.62,6070
20040601|2004-03-30 11:00,30,106.63,106.63,106.63,106.63,991
20040601|2004-03-31 00:00,31,106.61,106.61,106.56,106.57,28842
20040601|2004-03-31 00:30,31,106.57,106.58,106.54,106.56,42493
20040601|2004-03-31 01:00,31,106.56,106.56,106.54,106.56,52575
20040601|2004-03-31 01:30,31,106.56,106.56,106.54,106.55,18287
20040601|2004-03-31 02:00,31,106.56,106.56,106.55,106.56,17965
20040601|2004-03-31 02:30,31,106.55,106.57,106.55,106.56,24135
20040601|2004-03-31 03:00,31,106.56,106.58,106.56,106.57,22850
20040601|2004-03-31 03:30,31,106.58,106.59,106.57,106.57,24190
20040601|2004-03-31 04:00,31,106.58,106.58,106.56,106.57,19486
20040601|2004-03-31 04:30,31,106.57,106.58,106.57,106.57,1649
20040601|2004-03-31 05:00,31,106.58,106.58,106.57,106.57,2996
20040601|2004-03-31 05:30,31,106.57,106.58,106.56,106.57,20433
20040601|2004-03-31 06:00,31,106.56,106.58,106.56,106.58,9299
20040601|2004-03-31 06:30,31,106.58,106.58,106.56,106.57,15987
20040601|2004-03-31 07:00,31,106.57,106.57,106.56,106.56,6450
20040601|2004-03-31 07:30,31,106.57,106.58,106.56,106.57,13404
20040601|2004-03-31 08:00,31,106.56,106.58,106.55,106.57,35204
20040601|2004-03-31 08:30,31,106.57,106.61,106.57,106.61,42431
20040601|2004-03-31 09:00,31,106.61,106.63,106.6,106.62,53583
20040601|2004-03-31 09:30,31,106.62,106.64,106.61,106.63,23561
20040601|2004-03-31 10:00,31,106.63,106.64,106.62,106.63,10533
20040601|2004-03-31 10:30,31,106.62,106.65,106.62,106.64,13288
20040601|2004-03-31 11:00,31,106.65,106.65,106.65,106.65,60
20040601|2004-04-01 00:00,1,106.66,106.66,106.64,106.65,21526
20040601|2004-04-01 00:30,1,106.65,106.66,106.64,106.64,10802
20040601|2004-04-01 01:00,1,106.65,106.68,106.64,106.67,20390
20040601|2004-04-01 01:30,1,106.66,106.67,106.64,106.64,23408
20040601|2004-04-01 02:00,1,106.64,106.65,106.63,106.63,13540
20040601|2004-04-01 02:30,1,106.64,106.65,106.63,106.65,30620
20040601|2004-04-01 03:00,1,106.64,106.65,106.64,106.64,20156
20040601|2004-04-01 03:30,1,106.65,106.67,106.64,106.67,19976
20040601|2004-04-01 04:00,1,106.66,106.67,106.65,106.67,15298
20040601|2004-04-01 04:30,1,106.67,106.67,106.65,106.66,13188
20040601|2004-04-01 05:00,1,106.65,106.68,106.65,106.67,10438
20040601|2004-04-01 05:30,1,106.67,106.68,106.62,106.65,48483
20040601|2004-04-01 06:00,1,106.65,106.66,106.63,106.64,40259
20040601|2004-04-01 06:30,1,106.64,106.65,106.45,106.51,253007
20040601|2004-04-01 07:00,1,106.51,106.54,106.47,106.53,111470
20040601|2004-04-01 07:30,1,106.52,106.53,106.48,106.48,61428
20040601|2004-04-01 08:00,1,106.48,106.5,106.47,106.48,32575
20040601|2004-04-01 08:30,1,106.47,106.52,106.46,106.46,40631
20040601|2004-04-01 09:00,1,106.45,106.48,106.41,106.45,80609
20040601|2004-04-01 09:30,1,106.46,106.47,106.44,106.46,36715
20040601|2004-04-01 10:00,1,106.46,106.48,106.45,106.48,11602
20040601|2004-04-01 10:30,1,106.49,106.5,106.48,106.5,11335
20040601|2004-04-01 11:00,1,106.51,106.51,106.51,106.51,42
20040601|2004-04-02 00:00,2,106.48,106.49,106.47,106.48,12683
20040601|2004-04-02 00:30,2,106.48,106.49,106.47,106.48,15251
20040601|2004-04-02 01:00,2,106.48,106.5,106.47,106.48,21718
20040601|2004-04-02 01:30,2,106.48,106.5,106.47,106.48,19000
20040601|2004-04-02 02:00,2,106.48,106.49,106.45,106.45,23682
20040601|2004-04-02 02:30,2,106.46,106.47,106.44,106.45,26985
20040601|2004-04-02 03:00,2,106.44,106.46,106.44,106.45,21379
20040601|2004-04-02 03:30,2,106.45,106.45,106.42,106.44,36926
20040601|2004-04-02 04:00,2,106.44,106.44,106.42,106.43,22674
20040601|2004-04-02 04:30,2,106.43,106.43,106.42,106.43,4289
20040601|2004-04-02 05:00,2,106.43,106.45,106.43,106.44,13932
20040601|2004-04-02 05:30,2,106.44,106.45,106.43,106.45,10397
20040601|2004-04-02 06:00,2,106.45,106.45,106.43,106.45,16181
20040601|2004-04-02 06:30,2,106.44,106.45,106.43,106.44,17109
20040601|2004-04-02 07:00,2,106.45,106.45,105.89,106.06,55501
20040601|2004-04-02 07:30,2,106.06,106.24,106.06,106.18,136533
20040601|2004-04-02 08:00,2,106.18,106.19,106.1,106.15,93522
20040601|2004-04-02 08:30,2,106.14,106.17,106.13,106.16,40547
20040601|2004-04-02 09:00,2,106.16,106.17,106.12,106.13,40609
20040601|2004-04-02 09:30,2,106.14,106.18,106.14,106.18,19584
20040601|2004-04-02 10:00,2,106.18,106.18,106.15,106.16,9945
20040601|2004-04-02 10:30,2,106.15,106.16,106.11,106.12,20773
20040601|2004-04-02 11:00,2,106.11,106.11,106.11,106.11,3
20040601|2004-04-05 01:00,5,106.08,106.19,106.08,106.17,45771
20040601|2004-04-05 01:30,5,106.18,106.19,106.16,106.18,23560
20040601|2004-04-05 02:00,5,106.17,106.18,106.14,106.14,30357
20040601|2004-04-05 02:30,5,106.14,106.2,106.14,106.18,33492
20040601|2004-04-05 03:00,5,106.19,106.22,106.17,106.22,39100
20040601|2004-04-05 03:30,5,106.22,106.23,106.2,106.22,34406
20040601|2004-04-05 04:00,5,106.23,106.24,106.22,106.23,43385
20040601|2004-04-05 04:30,5,106.23,106.24,106.21,106.22,31401
20040601|2004-04-05 05:00,5,106.22,106.23,106.21,106.23,16460
20040601|2004-04-05 05:30,5,106.24,106.24,106.21,106.21,9286
20040601|2004-04-05 06:00,5,106.22,106.22,106.2,106.21,8540
20040601|2004-04-05 06:30,5,106.2,106.22,106.2,106.21,10363
20040601|2004-04-05 07:00,5,106.21,106.21,106.19,106.19,15593
20040601|2004-04-05 07:30,5,106.19,106.2,106.17,106.17,39931
20040601|2004-04-05 08:00,5,106.17,106.2,106.17,106.19,30357
20040601|2004-04-05 08:30,5,106.19,106.19,106.14,106.15,19569
20040601|2004-04-05 09:00,5,106.16,106.19,106.13,106.18,48323
20040601|2004-04-05 09:30,5,106.18,106.2,106.17,106.18,31106
20040601|2004-04-05 10:00,5,106.18,106.19,106.17,106.18,25248
20040601|2004-04-05 10:30,5,106.17,106.2,106.17,106.19,8595
20040601|2004-04-05 11:00,5,106.18,106.19,106.18,106.18,4036
20040601|2004-04-05 11:30,5,106.18,106.19,106.17,106.18,8898
20040601|2004-04-05 12:00,5,106.18,106.18,106.18,106.18,37
20040601|2004-04-06 01:00,6,106.2,106.21,106.19,106.21,14536
20040601|2004-04-06 01:30,6,106.21,106.21,106.19,106.21,15597
20040601|2004-04-06 02:00,6,106.21,106.25,106.2,106.25,42138
20040601|2004-04-06 02:30,6,106.25,106.26,106.24,106.24,42102
20040601|2004-04-06 03:00,6,106.24,106.25,106.24,106.25,21043
20040601|2004-04-06 03:30,6,106.25,106.27,106.25,106.26,19746
20040601|2004-04-06 04:00,6,106.26,106.27,106.24,106.24,22440
20040601|2004-04-06 04:30,6,106.25,106.26,106.24,106.26,9883
20040601|2004-04-06 05:00,6,106.25,106.26,106.25,106.25,6799
20040601|2004-04-06 05:30,6,106.26,106.27,106.25,106.26,27491
20040601|2004-04-06 06:00,6,106.26,106.28,106.25,106.27,9575
20040601|2004-04-06 06:30,6,106.27,106.27,106.25,106.26,8357
20040601|2004-04-06 07:00,6,106.26,106.29,106.25,106.27,27556
20040601|2004-04-06 07:30,6,106.27,106.28,106.26,106.27,20278
20040601|2004-04-06 08:00,6,106.27,106.28,106.26,106.27,16542
20040601|2004-04-06 08:30,6,106.27,106.3,106.27,106.29,26215
20040601|2004-04-06 09:00,6,106.28,106.3,106.28,106.28,18092
20040601|2004-04-06 09:30,6,106.29,106.29,106.28,106.28,8743
20040601|2004-04-06 10:00,6,106.28,106.29,106.27,106.29,17607
20040601|2004-04-06 10:30,6,106.28,106.3,106.28,106.29,8887
20040601|2004-04-06 11:00,6,106.29,106.3,106.28,106.28,8004
20040601|2004-04-06 11:30,6,106.28,106.3,106.28,106.3,4154
20040601|2004-04-06 12:00,6,106.3,106.3,106.3,106.3,123
20040601|2004-04-07 01:00,7,106.31,106.33,106.3,106.31,13808
20040601|2004-04-07 01:30,7,106.31,106.33,106.31,106.33,9519
20040601|2004-04-07 02:00,7,106.33,106.33,106.31,106.31,10562
20040601|2004-04-07 02:30,7,106.31,106.35,106.31,106.33,38269
20040601|2004-04-07 03:00,7,106.34,106.34,106.32,106.32,35798
20040601|2004-04-07 03:30,7,106.32,106.34,106.32,106.32,9197
20040601|2004-04-07 04:00,7,106.33,106.34,106.32,106.33,17634
20040601|2004-04-07 04:30,7,106.32,106.33,106.32,106.33,5714
20040601|2004-04-07 05:00,7,106.33,106.34,106.32,106.34,19735
20040601|2004-04-07 05:30,7,106.33,106.34,106.32,106.33,9365
20040601|2004-04-07 06:00,7,106.33,106.34,106.32,106.33,4393
20040601|2004-04-07 06:30,7,106.33,106.34,106.33,106.33,2614
20040601|2004-04-07 07:00,7,106.33,106.34,106.32,106.33,14519
20040601|2004-04-07 07:30,7,106.32,106.33,106.31,106.32,24459
20040601|2004-04-07 08:00,7,106.33,106.33,106.31,106.31,18116
20040601|2004-04-07 08:30,7,106.32,106.34,106.31,106.33,19504
20040601|2004-04-07 09:00,7,106.33,106.35,106.32,106.33,20442
20040601|2004-04-07 09:30,7,106.33,106.36,106.33,106.35,36551
20040601|2004-04-07 10:00,7,106.35,106.36,106.34,106.35,12494
20040601|2004-04-07 10:30,7,106.36,106.37,106.35,106.35,22512
20040601|2004-04-07 11:00,7,106.36,106.37,106.35,106.36,14691
20040601|2004-04-07 11:30,7,106.36,106.38,106.36,106.36,13938
20040601|2004-04-07 12:00,7,106.37,106.37,106.37,106.37,146
20040601|2004-04-08 01:00,8,106.34,106.36,106.34,106.36,19427
20040601|2004-04-08 01:30,8,106.36,106.36,106.33,106.33,9915
20040601|2004-04-08 02:00,8,106.34,106.34,106.3,106.32,30974
20040601|2004-04-08 02:30,8,106.31,106.32,106.3,106.31,11611
20040601|2004-04-08 03:00,8,106.31,106.32,106.3,106.32,18873
20040601|2004-04-08 03:30,8,106.32,106.32,106.3,106.31,4730
20040601|2004-04-08 04:00,8,106.3,106.31,106.3,106.3,9716
20040601|2004-04-08 04:30,8,106.3,106.32,106.3,106.32,12922
20040601|2004-04-08 05:00,8,106.32,106.33,106.31,106.33,12809
20040601|2004-04-08 05:30,8,106.33,106.34,106.32,106.33,11527
20040601|2004-04-08 06:00,8,106.33,106.34,106.31,106.32,18080
20040601|2004-04-08 06:30,8,106.32,106.33,106.31,106.31,10942
20040601|2004-04-08 07:00,8,106.31,106.33,106.28,106.3,26229
20040601|2004-04-08 07:30,8,106.3,106.31,106.29,106.3,30518
20040601|2004-04-08 08:00,8,106.29,106.32,106.29,106.31,16598
20040601|2004-04-08 08:30,8,106.32,106.32,106.31,106.31,5467
20040601|2004-04-08 09:00,8,106.31,106.35,106.31,106.34,30416
20040601|2004-04-08 09:30,8,106.34,106.35,106.33,106.35,8956
20040601|2004-04-08 10:00,8,106.34,106.37,106.34,106.35,11630
20040601|2004-04-08 10:30,8,106.36,106.36,106.35,106.35,5174
20040601|2004-04-08 11:00,8,106.35,106.36,106.34,106.34,6248
20040601|2004-04-08 11:30,8,106.33,106.34,106.33,106.34,2864
20040601|2004-04-08 12:00,8,106.34,106.34,106.34,106.34,45
20040601|2004-04-13 01:00,13,106.3,106.31,106.24,106.24,44674
20040601|2004-04-13 01:30,13,106.25,106.26,106.24,106.25,16377
20040601|2004-04-13 02:00,13,106.25,106.25,106.21,106.23,38144
20040601|2004-04-13 02:30,13,106.23,106.25,106.23,106.24,15864
20040601|2004-04-13 03:00,13,106.24,106.25,106.23,106.24,11364
20040601|2004-04-13 03:30,13,106.24,106.25,106.23,106.23,16684
20040601|2004-04-13 04:00,13,106.24,106.24,106.22,106.22,16854
20040601|2004-04-13 04:30,13,106.23,106.24,106.22,106.24,6095
20040601|2004-04-13 05:00,13,106.24,106.25,106.23,106.23,13613
20040601|2004-04-13 05:30,13,106.23,106.24,106.22,106.22,19557
20040601|2004-04-13 06:00,13,106.23,106.24,106.22,106.23,5266
20040601|2004-04-13 06:30,13,106.23,106.24,106.22,106.24,18066
20040601|2004-04-13 07:00,13,106.23,106.23,106.18,106.18,44634
20040601|2004-04-13 07:30,13,106.18,106.19,106.14,106.18,79079
20040601|2004-04-13 08:00,13,106.18,106.19,106.16,106.17,47622
20040601|2004-04-13 08:30,13,106.16,106.2,106.16,106.19,26215
20040601|2004-04-13 09:00,13,106.2,106.2,106.17,106.19,28615
20040601|2004-04-13 09:30,13,106.18,106.19,106.14,106.17,43395
20040601|2004-04-13 10:00,13,106.16,106.18,106.16,106.17,17995
20040601|2004-04-13 10:30,13,106.18,106.18,106.16,106.16,5895
20040601|2004-04-13 11:00,13,106.16,106.17,106.15,106.16,7257
20040601|2004-04-13 11:30,13,106.17,106.18,106.16,106.17,6849
20040601|2004-04-13 12:00,13,106.17,106.17,106.17,106.17,208
20040601|2004-04-14 01:00,14,106.13,106.15,106.13,106.14,25747
20040601|2004-04-14 01:30,14,106.14,106.17,106.14,106.17,19797
20040601|2004-04-14 02:00,14,106.16,106.17,106.15,106.16,20672
20040601|2004-04-14 02:30,14,106.16,106.17,106.15,106.16,33045
20040601|2004-04-14 03:00,14,106.16,106.17,106.15,106.17,14337
20040601|2004-04-14 03:30,14,106.17,106.17,106.15,106.17,28533
20040601|2004-04-14 04:00,14,106.17,106.19,106.16,106.17,48348
20040601|2004-04-14 04:30,14,106.18,106.18,106.16,106.17,22093
20040601|2004-04-14 05:00,14,106.17,106.18,106.16,106.17,9901
20040601|2004-04-14 05:30,14,106.17,106.18,106.16,106.17,13717
20040601|2004-04-14 06:00,14,106.16,106.17,106.15,106.16,12748
20040601|2004-04-14 06:30,14,106.15,106.16,106.13,106.15,21864
20040601|2004-04-14 07:00,14,106.15,106.15,106.06,106.06,45200
20040601|2004-04-14 07:30,14,106.06,106.09,106.05,106.08,91958
20040601|2004-04-14 08:00,14,106.08,106.09,106.07,106.09,44731
20040601|2004-04-14 08:30,14,106.09,106.1,106.08,106.09,19582
20040601|2004-04-14 09:00,14,106.08,106.11,106.08,106.11,21153
20040601|2004-04-14 09:30,14,106.1,106.11,106.09,106.11,23472
20040601|2004-04-14 10:00,14,106.11,106.11,106.09,106.09,9049
20040601|2004-04-14 10:30,14,106.1,106.11,106.09,106.1,11049
20040601|2004-04-14 11:00,14,106.11,106.12,106.1,106.12,2738
20040601|2004-04-14 11:30,14,106.12,106.13,106.11,106.13,9185
20040601|2004-04-14 12:00,14,106.12,106.12,106.12,106.12,610
20040601|2004-04-15 01:00,15,106.14,106.16,106.13,106.14,24582
20040601|2004-04-15 01:30,15,106.14,106.15,106.13,106.14,8514
20040601|2004-04-15 02:00,15,106.13,106.15,106.13,106.14,10265
20040601|2004-04-15 02:30,15,106.15,106.15,106.13,106.13,11384
20040601|2004-04-15 03:00,15,106.13,106.15,106.13,106.13,16491
20040601|2004-04-15 03:30,15,106.13,106.14,106.12,106.13,17952
20040601|2004-04-15 04:00,15,106.14,106.14,106.12,106.13,24354
20040601|2004-04-15 04:30,15,106.13,106.13,106.1,106.11,29425
20040601|2004-04-15 05:00,15,106.11,106.12,106.11,106.12,2590
20040601|2004-04-15 05:30,15,106.12,106.14,106.12,106.13,16413
20040601|2004-04-15 06:00,15,106.13,106.14,106.12,106.12,8256
20040601|2004-04-15 06:30,15,106.13,106.13,106.12,106.12,7950
20040601|2004-04-15 07:00,15,106.12,106.16,106.11,106.13,35668
20040601|2004-04-15 07:30,15,106.13,106.14,106.11,106.12,47191
20040601|2004-04-15 08:00,15,106.12,106.13,106.11,106.12,12620
20040601|2004-04-15 08:30,15,106.13,106.13,106.11,106.13,4371
20040601|2004-04-15 09:00,15,106.13,106.14,106.12,106.13,23351
20040601|2004-04-15 09:30,15,106.13,106.14,106.11,106.12,12315
20040601|2004-04-15 10:00,15,106.12,106.12,106.09,106.1,21448
20040601|2004-04-15 10:30,15,106.09,106.1,106.06,106.09,15592
20040601|2004-04-15 11:00,15,106.09,106.11,106.09,106.11,15462
20040601|2004-04-15 11:30,15,106.11,106.13,106.11,106.13,5822
20040601|2004-04-15 12:00,15,106.13,106.13,106.13,106.13,98
20040601|2004-04-16 01:00,16,106.15,106.16,106.13,106.16,14009
20040601|2004-04-16 01:30,16,106.15,106.18,106.15,106.17,13995
20040601|2004-04-16 02:00,16,106.17,106.17,106.16,106.16,11979
20040601|2004-04-16 02:30,16,106.16,106.17,106.15,106.16,22936
20040601|2004-04-16 03:00,16,106.15,106.16,106.14,106.15,10579
20040601|2004-04-16 03:30,16,106.15,106.17,106.15,106.16,8886
20040601|2004-04-16 04:00,16,106.15,106.17,106.15,106.16,16642
20040601|2004-04-16 04:30,16,106.16,106.17,106.16,106.17,1932
20040601|2004-04-16 05:00,16,106.17,106.18,106.16,106.18,11905
20040601|2004-04-16 05:30,16,106.17,106.17,106.16,106.16,5660
20040601|2004-04-16 06:00,16,106.16,106.17,106.15,106.16,7031
20040601|2004-04-16 06:30,16,106.15,106.17,106.15,106.16,4772
20040601|2004-04-16 07:00,16,106.16,106.17,106.15,106.15,15039
20040601|2004-04-16 07:30,16,106.16,106.19,106.14,106.17,32078
20040601|2004-04-16 08:00,16,106.16,106.2,106.16,106.19,38352
20040601|2004-04-16 08:30,16,106.19,106.22,106.18,106.21,41708
20040601|2004-04-16 09:00,16,106.21,106.21,106.19,106.2,10858
20040601|2004-04-16 09:30,16,106.2,106.21,106.19,106.21,12497
20040601|2004-04-16 10:00,16,106.21,106.22,106.2,106.2,14591
20040601|2004-04-16 10:30,16,106.21,106.21,106.2,106.2,6257
20040601|2004-04-16 11:00,16,106.21,106.21,106.2,106.2,6631
20040601|2004-04-16 11:30,16,106.2,106.2,106.18,106.18,8618
20040601|2004-04-16 12:00,16,106.19,106.19,106.19,106.19,277
20040601|2004-04-19 01:00,19,106.2,106.21,106.19,106.2,8211
20040601|2004-04-19 01:30,19,106.2,106.23,106.2,106.22,16488
20040601|2004-04-19 02:00,19,106.23,106.24,106.22,106.22,19953
20040601|2004-04-19 02:30,19,106.22,106.23,106.21,106.21,16879
20040601|2004-04-19 03:00,19,106.21,106.22,106.2,106.22,13914
20040601|2004-04-19 03:30,19,106.21,106.24,106.21,106.22,14705
20040601|2004-04-19 04:00,19,106.23,106.24,106.22,106.24,4942
20040601|2004-04-19 04:30,19,106.24,106.24,106.22,106.22,11752
20040601|2004-04-19 05:00,19,106.23,106.23,106.22,106.23,2295
20040601|2004-04-19 05:30,19,106.23,106.24,106.22,106.23,10702
20040601|2004-04-19 06:00,19,106.24,106.24,106.23,106.23,1721
20040601|2004-04-19 06:30,19,106.24,106.24,106.22,106.22,5757
20040601|2004-04-19 07:00,19,106.23,106.24,106.22,106.22,8821
20040601|2004-04-19 07:30,19,106.23,106.23,106.21,106.22,21183
20040601|2004-04-19 08:00,19,106.22,106.23,106.21,106.22,11298
20040601|2004-04-19 08:30,19,106.23,106.24,106.21,106.22,21524
20040601|2004-04-19 09:00,19,106.23,106.24,106.22,106.23,6828
20040601|2004-04-19 09:30,19,106.22,106.23,106.21,106.21,11543
20040601|2004-04-19 10:00,19,106.21,106.22,106.2,106.2,20997
20040601|2004-04-19 10:30,19,106.2,106.21,106.19,106.2,5979
20040601|2004-04-19 11:00,19,106.2,106.2,106.18,106.19,8014
20040601|2004-04-19 11:30,19,106.19,106.2,106.18,106.19,4708
20040601|2004-04-19 12:00,19,106.18,106.18,106.18,106.18,260
20040601|2004-04-20 01:00,20,106.16,106.16,106.13,106.13,39057
20040601|2004-04-20 01:30,20,106.13,106.15,106.13,106.14,15176
20040601|2004-04-20 02:00,20,106.14,106.15,106.11,106.11,19303
20040601|2004-04-20 02:30,20,106.12,106.13,106.11,106.13,31345
20040601|2004-04-20 03:00,20,106.13,106.14,106.12,106.14,13626
20040601|2004-04-20 03:30,20,106.13,106.17,106.12,106.16,26850
20040601|2004-04-20 04:00,20,106.16,106.17,106.15,106.17,47046
20040601|2004-04-20 04:30,20,106.16,106.18,106.16,106.17,17064
20040601|2004-04-20 05:00,20,106.16,106.17,106.16,106.16,1090
20040601|2004-04-20 05:30,20,106.16,106.17,106.15,106.15,9570
20040601|2004-04-20 06:00,20,106.15,106.16,106.14,106.15,9454
20040601|2004-04-20 06:30,20,106.15,106.16,106.14,106.15,5496
20040601|2004-04-20 07:00,20,106.14,106.15,106.13,106.14,15592
20040601|2004-04-20 07:30,20,106.14,106.14,106.1,106.11,46465
20040601|2004-04-20 08:00,20,106.11,106.13,106.11,106.12,17473
20040601|2004-04-20 08:30,20,106.13,106.14,106.12,106.12,17299
20040601|2004-04-20 09:00,20,106.12,106.14,106.11,106.13,15008
20040601|2004-04-20 09:30,20,106.13,106.14,106.12,106.13,15296
20040601|2004-04-20 10:00,20,106.13,106.14,106.12,106.14,9750
20040601|2004-04-20 10:30,20,106.13,106.16,106.13,106.15,8747
20040601|2004-04-20 11:00,20,106.15,106.16,106.15,106.15,8214
20040601|2004-04-20 11:30,20,106.15,106.16,106.14,106.15,5694
20040601|2004-04-20 12:00,20,106.16,106.16,106.16,106.16,65
20040601|2004-04-21 01:00,21,106.04,106.06,106.01,106.06,53671
20040601|2004-04-21 01:30,21,106.06,106.07,106.04,106.05,40909
20040601|2004-04-21 02:00,21,106.06,106.07,106.05,106.06,16405
20040601|2004-04-21 02:30,21,106.07,106.08,106.06,106.07,17187
20040601|2004-04-21 03:00,21,106.08,106.08,106.06,106.06,19341
20040601|2004-04-21 03:30,21,106.06,106.07,106.05,106.07,16496
20040601|2004-04-21 04:00,21,106.07,106.07,106.05,106.05,16036
20040601|2004-04-21 04:30,21,106.06,106.06,106.03,106.05,33424
20040601|2004-04-21 05:00,21,106.05,106.05,106.03,106.03,16872
20040601|2004-04-21 05:30,21,106.03,106.05,106.02,106.04,21830
20040601|2004-04-21 06:00,21,106.03,106.05,106.03,106.04,11195
20040601|2004-04-21 06:30,21,106.04,106.05,106.01,106.02,22375
20040601|2004-04-21 07:00,21,106.02,106.03,106.01,106.02,23292
20040601|2004-04-21 07:30,21,106.02,106.04,106.02,106.03,9310
20040601|2004-04-21 08:00,21,106.04,106.06,106.03,106.06,14532
20040601|2004-04-21 08:30,21,106.06,106.08,106.02,106.06,35362
20040601|2004-04-21 09:00,21,106.06,106.14,106.06,106.13,104404
20040601|2004-04-21 09:30,21,106.13,106.13,106.08,106.11,34264
20040601|2004-04-21 10:00,21,106.1,106.11,106.07,106.07,24685
20040601|2004-04-21 10:30,21,106.07,106.09,106.06,106.08,24005
20040601|2004-04-21 11:00,21,106.08,106.1,106.08,106.09,7218
20040601|2004-04-21 11:30,21,106.09,106.1,106.08,106.1,3447
20040601|2004-04-21 12:00,21,106.09,106.09,106.09,106.09,112
20040601|2004-04-22 01:00,22,106.1,106.12,106.1,106.12,10877
20040601|2004-04-22 01:30,22,106.11,106.12,106.09,106.1,26567
20040601|2004-04-22 02:00,22,106.1,106.11,106.1,106.1,13911
20040601|2004-04-22 02:30,22,106.1,106.12,106.1,106.11,14492
20040601|2004-04-22 03:00,22,106.11,106.13,106.11,106.12,22285
20040601|2004-04-22 03:30,22,106.13,106.14,106.12,106.14,15333
20040601|2004-04-22 04:00,22,106.13,106.14,106.12,106.13,17305
20040601|2004-04-22 04:30,22,106.13,106.14,106.12,106.13,20918
20040601|2004-04-22 05:00,22,106.13,106.14,106.12,106.13,6330
20040601|2004-04-22 05:30,22,106.12,106.14,106.11,106.12,15102
20040601|2004-04-22 06:00,22,106.11,106.13,106.11,106.12,6207
20040601|2004-04-22 06:30,22,106.12,106.13,106.11,106.11,3813
20040601|2004-04-22 07:00,22,106.11,106.12,106.09,106.12,16314
20040601|2004-04-22 07:30,22,106.12,106.14,106.11,106.14,42874
20040601|2004-04-22 08:00,22,106.13,106.15,106.13,106.15,27347
20040601|2004-04-22 08:30,22,106.15,106.16,106.13,106.15,23505
20040601|2004-04-22 09:00,22,106.15,106.16,106.13,106.13,19582
20040601|2004-04-22 09:30,22,106.14,106.14,106.13,106.13,6955
20040601|2004-04-22 10:00,22,106.13,106.14,106.12,106.13,26331
20040601|2004-04-22 10:30,22,106.13,106.14,106.12,106.13,17480
20040601|2004-04-22 11:00,22,106.13,106.15,106.13,106.13,5526
20040601|2004-04-22 11:30,22,106.14,106.15,106.13,106.14,4326
20040601|2004-04-22 12:00,22,106.15,106.15,106.15,106.15,51
20040601|2004-04-23 01:00,23,106.17,106.19,106.16,106.18,12964
20040601|2004-04-23 01:30,23,106.19,106.2,106.19,106.19,22046
20040601|2004-04-23 02:00,23,106.19,106.2,106.19,106.19,7957
20040601|2004-04-23 02:30,23,106.19,106.21,106.19,106.2,12805
20040601|2004-04-23 03:00,23,106.2,106.21,106.2,106.2,4371
20040601|2004-04-23 03:30,23,106.2,106.21,106.19,106.2,8044
20040601|2004-04-23 04:00,23,106.2,106.21,106.19,106.2,16767
20040601|2004-04-23 04:30,23,106.2,106.21,106.19,106.19,6280
20040601|2004-04-23 05:00,23,106.2,106.21,106.19,106.2,14665
20040601|2004-04-23 05:30,23,106.2,106.2,106.19,106.19,1734
20040601|2004-04-23 06:00,23,106.2,106.21,106.19,106.2,12446
20040601|2004-04-23 06:30,23,106.21,106.21,106.19,106.2,17506
20040601|2004-04-23 07:00,23,106.2,106.2,106.15,106.16,26807
20040601|2004-04-23 07:30,23,106.16,106.16,106.11,106.12,99298
20040601|2004-04-23 08:00,23,106.12,106.14,106.11,106.12,37611
20040601|2004-04-23 08:30,23,106.11,106.13,106.09,106.11,60242
20040601|2004-04-23 09:00,23,106.1,106.11,106.08,106.09,31130
20040601|2004-04-23 09:30,23,106.08,106.1,106.07,106.1,42917
20040601|2004-04-23 10:00,23,106.09,106.1,106.07,106.08,14382
20040601|2004-04-23 10:30,23,106.07,106.08,106.04,106.06,34604
20040601|2004-04-23 11:00,23,106.07,106.07,106.06,106.07,8059
20040601|2004-04-23 11:30,23,106.07,106.07,106.05,106.06,8757
20040601|2004-04-23 12:00,23,106.05,106.05,106.05,106.05,63
20040601|2004-04-26 01:00,26,106.03,106.05,106.03,106.04,15514
20040601|2004-04-26 01:30,26,106.04,106.04,106.01,106.02,22087
20040601|2004-04-26 02:00,26,106.02,106.03,106.01,106.03,6662
20040601|2004-04-26 02:30,26,106.02,106.04,106.01,106.01,18228
20040601|2004-04-26 03:00,26,106.02,106.03,106,106,41827
20040601|2004-04-26 03:30,26,105.99,106,105.95,105.98,68029
20040601|2004-04-26 04:00,26,105.98,105.99,105.97,105.98,13738
20040601|2004-04-26 04:30,26,105.98,106,105.98,105.99,18523
20040601|2004-04-26 05:00,26,105.99,106,105.98,105.99,8986
20040601|2004-04-26 05:30,26,105.99,106,105.99,105.99,1392
20040601|2004-04-26 06:00,26,105.99,106,105.99,105.99,813
20040601|2004-04-26 06:30,26,105.99,106.03,105.99,106.03,18506
20040601|2004-04-26 07:00,26,106.02,106.04,106.01,106.04,21265
20040601|2004-04-26 07:30,26,106.04,106.05,106.01,106.02,16973
20040601|2004-04-26 08:00,26,106.02,106.03,106.01,106.02,10888
20040601|2004-04-26 08:30,26,106.03,106.04,106.02,106.02,16741
20040601|2004-04-26 09:00,26,106.03,106.05,106.03,106.04,16093
20040601|2004-04-26 09:30,26,106.05,106.06,106.04,106.04,18692
20040601|2004-04-26 10:00,26,106.04,106.05,106.02,106.03,15450
20040601|2004-04-26 10:30,26,106.03,106.05,106.02,106.03,11734
20040601|2004-04-26 11:00,26,106.03,106.05,106.03,106.03,1668
20040601|2004-04-26 11:30,26,106.03,106.04,106.03,106.04,5507
20040601|2004-04-26 12:00,26,106.03,106.03,106.03,106.03,488
20040601|2004-04-27 01:00,27,106.03,106.07,106.03,106.06,17807
20040601|2004-04-27 01:30,27,106.06,106.09,106.06,106.09,29527
20040601|2004-04-27 02:00,27,106.08,106.09,106.07,106.08,13382
20040601|2004-04-27 02:30,27,106.08,106.1,106.08,106.08,16670
20040601|2004-04-27 03:00,27,106.09,106.09,106.07,106.07,10971
20040601|2004-04-27 03:30,27,106.08,106.08,106.03,106.05,48232
20040601|2004-04-27 04:00,27,106.04,106.06,106.02,106.02,26068
20040601|2004-04-27 04:30,27,106.03,106.04,106.01,106.03,27581
20040601|2004-04-27 05:00,27,106.02,106.03,106.01,106.01,14482
20040601|2004-04-27 05:30,27,106.01,106.02,106,106.01,19332
20040601|2004-04-27 06:00,27,106.01,106.03,106.01,106.02,10958
20040601|2004-04-27 06:30,27,106.02,106.04,106.01,106.03,11562
20040601|2004-04-27 07:00,27,106.03,106.04,106.02,106.03,12584
20040601|2004-04-27 07:30,27,106.03,106.04,106.02,106.04,10467
20040601|2004-04-27 08:00,27,106.03,106.04,106.02,106.03,18419
20040601|2004-04-27 08:30,27,106.03,106.04,105.99,106.01,32602
20040601|2004-04-27 09:00,27,106.01,106.01,105.98,106,49124
20040601|2004-04-27 09:30,27,106,106.02,106,106.01,25515
20040601|2004-04-27 10:00,27,106.02,106.03,106.01,106.01,20563
20040601|2004-04-27 10:30,27,106.01,106.02,106,106.02,10745
20040601|2004-04-27 11:00,27,106.02,106.03,106.01,106.02,3745
20040601|2004-04-27 11:30,27,106.02,106.03,106.01,106.01,6975
20040601|2004-04-27 12:00,27,106.02,106.02,106.02,106.02,374
20040601|2004-04-28 01:00,28,106.04,106.06,106.04,106.06,12366
20040601|2004-04-28 01:30,28,106.05,106.06,106.02,106.04,24669
20040601|2004-04-28 02:00,28,106.04,106.04,106.01,106.03,27174
20040601|2004-04-28 02:30,28,106.02,106.04,106.02,106.04,12950
20040601|2004-04-28 03:00,28,106.03,106.05,106.03,106.04,22622
20040601|2004-04-28 03:30,28,106.04,106.04,106.02,106.04,12951
20040601|2004-04-28 04:00,28,106.03,106.04,106.02,106.02,14238
20040601|2004-04-28 04:30,28,106.03,106.04,106.03,106.04,4127
20040601|2004-04-28 05:00,28,106.03,106.04,106.03,106.04,3960
20040601|2004-04-28 05:30,28,106.04,106.04,106.03,106.03,13237
20040601|2004-04-28 06:00,28,106.04,106.05,106.03,106.04,10174
20040601|2004-04-28 06:30,28,106.04,106.04,106.02,106.02,15370
20040601|2004-04-28 07:00,28,106.01,106.03,106,106,30583
20040601|2004-04-28 07:30,28,106.01,106.02,105.99,106.01,31888
20040601|2004-04-28 08:00,28,106,106.02,106,106.01,31482
20040601|2004-04-28 08:30,28,106.01,106.03,106,106,28258
20040601|2004-04-28 09:00,28,106,106.01,105.99,105.99,22482
20040601|2004-04-28 09:30,28,105.99,106.01,105.99,106,12008
20040601|2004-04-28 10:00,28,106.01,106.02,106.01,106.01,15499
20040601|2004-04-28 10:30,28,106.01,106.02,106,106,3858
20040601|2004-04-28 11:00,28,106,106.01,106,106,7333
20040601|2004-04-28 11:30,28,106,106.01,105.99,106,5119
20040601|2004-04-28 12:00,28,105.99,105.99,105.99,105.99,679
20040601|2004-04-29 01:00,29,105.94,105.95,105.91,105.94,48885
20040601|2004-04-29 01:30,29,105.93,105.95,105.92,105.95,33162
20040601|2004-04-29 02:00,29,105.95,105.96,105.93,105.94,36065
20040601|2004-04-29 02:30,29,105.94,105.96,105.94,105.94,20854
20040601|2004-04-29 03:00,29,105.95,105.95,105.93,105.94,15276
20040601|2004-04-29 03:30,29,105.94,105.95,105.93,105.95,17578
20040601|2004-04-29 04:00,29,105.94,105.96,105.94,105.95,21260
20040601|2004-04-29 04:30,29,105.95,105.96,105.94,105.94,21210
20040601|2004-04-29 05:00,29,105.94,105.95,105.93,105.94,12673
20040601|2004-04-29 05:30,29,105.93,105.95,105.93,105.94,15451
20040601|2004-04-29 06:00,29,105.94,105.95,105.94,105.94,1422
20040601|2004-04-29 06:30,29,105.94,105.95,105.93,105.93,11737
20040601|2004-04-29 07:00,29,105.93,106.01,105.92,105.98,55494
20040601|2004-04-29 07:30,29,105.98,106,105.94,105.99,98326
20040601|2004-04-29 08:00,29,105.99,106.01,105.98,106.01,61645
20040601|2004-04-29 08:30,29,106.01,106.07,106,106.06,84216
20040601|2004-04-29 09:00,29,106.05,106.08,106.05,106.06,58060
20040601|2004-04-29 09:30,29,106.07,106.08,106.03,106.04,18754
20040601|2004-04-29 10:00,29,106.04,106.06,106.02,106.02,18211
20040601|2004-04-29 10:30,29,106.02,106.04,106.01,106.01,9089
20040601|2004-04-29 11:00,29,106.01,106.02,105.98,105.99,15793
20040601|2004-04-29 11:30,29,105.99,105.99,105.97,105.99,14394
20040601|2004-04-29 12:00,29,105.99,105.99,105.99,105.99,51
20040601|2004-04-30 01:00,30,105.97,106.03,105.97,106.01,29050
20040601|2004-04-30 01:30,30,106.01,106.02,105.99,105.99,19906
20040601|2004-04-30 02:00,30,105.99,106,105.99,106,15688
20040601|2004-04-30 02:30,30,106,106,105.98,105.99,15466
20040601|2004-04-30 03:00,30,106,106.01,105.99,106,10522
20040601|2004-04-30 03:30,30,106.01,106.02,106,106,14291
20040601|2004-04-30 04:00,30,106,106.01,106,106,11571
20040601|2004-04-30 04:30,30,106,106.02,106,106.02,6889
20040601|2004-04-30 05:00,30,106.01,106.02,106.01,106.02,1975
20040601|2004-04-30 05:30,30,106.01,106.02,106.01,106.01,1235
20040601|2004-04-30 06:00,30,106.01,106.01,106,106,9449
20040601|2004-04-30 06:30,30,106,106.02,106,106.01,6077
20040601|2004-04-30 07:00,30,106.01,106.03,106.01,106.03,19804
20040601|2004-04-30 07:30,30,106.04,106.05,106.01,106.04,31238
20040601|2004-04-30 08:00,30,106.04,106.05,106.02,106.04,19596
20040601|2004-04-30 08:30,30,106.03,106.07,106.01,106.04,31199
20040601|2004-04-30 09:00,30,106.05,106.07,106.02,106.04,47153
20040601|2004-04-30 09:30,30,106.05,106.07,106.04,106.07,20180
20040601|2004-04-30 10:00,30,106.06,106.09,106.06,106.07,35412
20040601|2004-04-30 10:30,30,106.07,106.09,106.07,106.08,16284
20040601|2004-04-30 11:00,30,106.08,106.09,106.07,106.07,4312
20040601|2004-04-30 11:30,30,106.07,106.1,106.07,106.09,11935
20040601|2004-04-30 12:00,30,106.1,106.1,106.1,106.1,1169
20040601|2004-05-03 01:00,3,106.03,106.06,106.03,106.05,5489
20040601|2004-05-03 01:30,3,106.05,106.06,106.05,106.06,1429
20040601|2004-05-03 02:00,3,106.05,106.06,106.05,106.05,430
20040601|2004-05-03 02:30,3,106.05,106.06,106.05,106.05,4537
20040601|2004-05-03 03:00,3,106.05,106.06,106.05,106.05,1916
20040601|2004-05-03 03:30,3,106.05,106.06,106.05,106.06,1743
20040601|2004-05-03 04:00,3,106.05,106.07,106.05,106.06,6521
20040601|2004-05-03 04:30,3,106.07,106.07,106.05,106.05,3819
20040601|2004-05-03 05:00,3,106.05,106.06,106.05,106.06,1551
20040601|2004-05-03 05:30,3,106.06,106.07,106.06,106.06,403
20040601|2004-05-03 06:00,3,106.06,106.08,106.06,106.07,3679
20040601|2004-05-03 06:30,3,106.06,106.06,106.06,106.06,684
20040601|2004-05-03 07:00,3,106.06,106.07,106.05,106.06,2886
20040601|2004-05-03 07:30,3,106.06,106.07,106.06,106.06,2477
20040601|2004-05-03 08:00,3,106.06,106.07,106.06,106.06,2860
20040601|2004-05-03 08:30,3,106.06,106.09,106.06,106.08,18660
20040601|2004-05-03 09:00,3,106.08,106.1,106.06,106.09,29006
20040601|2004-05-03 09:30,3,106.09,106.11,106.09,106.09,10246
20040601|2004-05-03 10:00,3,106.1,106.11,106.09,106.1,6224
20040601|2004-05-03 10:30,3,106.1,106.1,106.09,106.1,278
20040601|2004-05-03 11:00,3,106.1,106.12,106.1,106.1,8832
20040601|2004-05-03 11:30,3,106.11,106.12,106.1,106.11,2908
20040601|2004-05-03 12:00,3,106.11,106.11,106.11,106.11,33
20040601|2004-05-04 01:00,4,106.11,106.11,106.08,106.1,15039
20040601|2004-05-04 01:30,4,106.1,106.11,106.09,106.1,18931
20040601|2004-05-04 02:00,4,106.1,106.11,106.09,106.1,11433
20040601|2004-05-04 02:30,4,106.1,106.1,106.09,106.1,3412
20040601|2004-05-04 03:00,4,106.1,106.11,106.08,106.09,11170
20040601|2004-05-04 03:30,4,106.09,106.1,106.08,106.09,12372
20040601|2004-05-04 04:00,4,106.09,106.1,106.08,106.09,10151
20040601|2004-05-04 04:30,4,106.09,106.1,106.09,106.1,9554
20040601|2004-05-04 05:00,4,106.1,106.1,106.09,106.09,11532
20040601|2004-05-04 05:30,4,106.1,106.11,106.09,106.1,8713
20040601|2004-05-04 06:00,4,106.1,106.11,106.1,106.1,5566
20040601|2004-05-04 06:30,4,106.1,106.1,106.09,106.1,12524
20040601|2004-05-04 07:00,4,106.1,106.11,106.1,106.1,8586
20040601|2004-05-04 07:30,4,106.09,106.1,106.09,106.1,6400
20040601|2004-05-04 08:00,4,106.1,106.12,106.09,106.11,24081
20040601|2004-05-04 08:30,4,106.11,106.12,106.09,106.09,16358
20040601|2004-05-04 09:00,4,106.09,106.11,106.07,106.08,32723
20040601|2004-05-04 09:30,4,106.08,106.09,106.07,106.08,4699
20040601|2004-05-04 10:00,4,106.07,106.09,106.06,106.08,13947
20040601|2004-05-04 10:30,4,106.08,106.09,106.07,106.07,8685
20040601|2004-05-04 11:00,4,106.07,106.08,106.06,106.06,5208
20040601|2004-05-04 11:30,4,106.06,106.09,106.06,106.09,6727
20040601|2004-05-05 01:00,5,106.05,106.1,106.05,106.09,34110
20040601|2004-05-05 01:30,5,106.09,106.15,106.09,106.15,46091
20040601|2004-05-05 02:00,5,106.14,106.17,106.13,106.15,27941
20040601|2004-05-05 02:30,5,106.15,106.16,106.14,106.15,20849
20040601|2004-05-05 03:00,5,106.16,106.16,106.14,106.14,12493
20040601|2004-05-05 03:30,5,106.14,106.15,106.13,106.14,14569
20040601|2004-05-05 04:00,5,106.14,106.15,106.14,106.15,10936
20040601|2004-05-05 04:30,5,106.16,106.17,106.14,106.16,22491
20040601|2004-05-05 05:00,5,106.16,106.17,106.15,106.16,8690
20040601|2004-05-05 05:30,5,106.17,106.17,106.15,106.16,10247
20040601|2004-05-05 06:00,5,106.15,106.16,106.15,106.15,3316
20040601|2004-05-05 06:30,5,106.15,106.17,106.15,106.16,8925
20040601|2004-05-05 07:00,5,106.16,106.17,106.16,106.16,9968
20040601|2004-05-05 07:30,5,106.16,106.19,106.15,106.18,25069
20040601|2004-05-05 08:00,5,106.18,106.19,106.16,106.16,28592
20040601|2004-05-05 08:30,5,106.17,106.18,106.14,106.16,36072
20040601|2004-05-05 09:00,5,106.16,106.16,106.14,106.14,31856
20040601|2004-05-05 09:30,5,106.14,106.15,106.12,106.14,23247
20040601|2004-05-05 10:00,5,106.13,106.14,106.12,106.13,19841
20040601|2004-05-05 10:30,5,106.13,106.14,106.12,106.12,9283
20040601|2004-05-05 11:00,5,106.12,106.13,106.09,106.1,24607
20040601|2004-05-05 11:30,5,106.1,106.11,106.08,106.11,20436
20040601|2004-05-05 12:00,5,106.1,106.1,106.1,106.1,239
20040601|2004-05-06 01:00,6,106.09,106.11,106.08,106.09,20790
20040601|2004-05-06 01:30,6,106.09,106.11,106.09,106.1,17987
20040601|2004-05-06 02:00,6,106.11,106.12,106.09,106.1,19830
20040601|2004-05-06 02:30,6,106.09,106.1,106.09,106.09,5996
20040601|2004-05-06 03:00,6,106.09,106.1,106.09,106.1,3020
20040601|2004-05-06 03:30,6,106.09,106.1,106.09,106.09,21186
20040601|2004-05-06 04:00,6,106.09,106.11,106.09,106.09,13843
20040601|2004-05-06 04:30,6,106.1,106.1,106.08,106.1,19895
20040601|2004-05-06 05:00,6,106.09,106.1,106.07,106.08,19643
20040601|2004-05-06 05:30,6,106.08,106.09,106.07,106.09,21132
20040601|2004-05-06 06:00,6,106.08,106.09,106.07,106.09,13438
20040601|2004-05-06 06:30,6,106.08,106.09,106.05,106.07,21379
20040601|2004-05-06 07:00,6,106.07,106.08,106.06,106.06,18693
20040601|2004-05-06 07:30,6,106.07,106.07,106.03,106.05,105857
20040601|2004-05-06 08:00,6,106.06,106.06,106.02,106.05,43395
20040601|2004-05-06 08:30,6,106.04,106.06,106.04,106.05,34899
20040601|2004-05-06 09:00,6,106.04,106.05,106.03,106.04,13557
20040601|2004-05-06 09:30,6,106.04,106.05,106.02,106.03,23906
20040601|2004-05-06 10:00,6,106.02,106.03,105.96,105.98,90899
20040601|2004-05-06 10:30,6,105.99,105.99,105.96,105.98,24766
20040601|2004-05-06 11:00,6,105.98,105.98,105.96,105.98,16142
20040601|2004-05-06 11:30,6,105.98,105.99,105.96,105.97,23270
20040601|2004-05-06 12:00,6,105.97,105.97,105.97,105.97,31
20040601|2004-05-07 01:00,7,105.97,105.98,105.96,105.96,11705
20040601|2004-05-07 01:30,7,105.96,105.96,105.92,105.93,46965
20040601|2004-05-07 02:00,7,105.93,105.95,105.92,105.94,22440
20040601|2004-05-07 02:30,7,105.94,105.96,105.94,105.96,12967
20040601|2004-05-07 03:00,7,105.95,105.97,105.95,105.95,17783
20040601|2004-05-07 03:30,7,105.96,105.97,105.95,105.96,14509
20040601|2004-05-07 04:00,7,105.96,105.98,105.96,105.97,22730
20040601|2004-05-07 04:30,7,105.97,105.98,105.96,105.96,12080
20040601|2004-05-07 05:00,7,105.97,105.97,105.95,105.96,16902
20040601|2004-05-07 05:30,7,105.97,105.99,105.95,105.98,18358
20040601|2004-05-07 06:00,7,105.97,105.99,105.96,105.98,11134
20040601|2004-05-07 06:30,7,105.98,105.99,105.97,105.97,20837
20040601|2004-05-07 07:00,7,105.98,106.09,105.81,105.85,59949
20040601|2004-05-07 07:30,7,105.84,105.89,105.82,105.87,172734
20040601|2004-05-07 08:00,7,105.87,105.9,105.85,105.87,59660
20040601|2004-05-07 08:30,7,105.86,105.87,105.83,105.84,55915
20040601|2004-05-07 09:00,7,105.85,105.86,105.83,105.85,24649
20040601|2004-05-07 09:30,7,105.84,105.85,105.81,105.82,38565
20040601|2004-05-07 10:00,7,105.83,105.83,105.76,105.77,75829
20040601|2004-05-07 10:30,7,105.77,105.78,105.76,105.78,26341
20040601|2004-05-07 11:00,7,105.78,105.78,105.76,105.76,12471
20040601|2004-05-07 11:30,7,105.77,105.77,105.75,105.77,10625
20040601|2004-05-07 12:00,7,105.77,105.77,105.77,105.77,450
20040601|2004-05-10 01:00,10,105.76,105.83,105.76,105.8,47617
20040601|2004-05-10 01:30,10,105.8,105.83,105.78,105.82,29428
20040601|2004-05-10 02:00,10,105.82,105.83,105.81,105.81,2772
20040601|2004-05-10 02:30,10,105.82,105.84,105.82,105.83,16121
20040601|2004-05-10 03:00,10,105.83,105.84,105.82,105.84,17060
20040601|2004-05-10 03:30,10,105.84,105.84,105.83,105.83,8058
20040601|2004-05-10 04:00,10,105.83,105.84,105.82,105.83,22066
20040601|2004-05-10 04:30,10,105.83,105.83,105.79,105.8,23249
20040601|2004-05-10 05:00,10,105.8,105.81,105.77,105.8,47416
20040601|2004-05-10 05:30,10,105.8,105.8,105.78,105.79,22854
20040601|2004-05-10 06:00,10,105.79,105.82,105.79,105.81,14406
20040601|2004-05-10 06:30,10,105.82,105.82,105.8,105.81,8521
20040601|2004-05-10 07:00,10,105.8,105.82,105.8,105.81,2620
20040601|2004-05-10 07:30,10,105.81,105.82,105.81,105.81,3713
20040601|2004-05-10 08:00,10,105.81,105.83,105.81,105.83,12461
20040601|2004-05-10 08:30,10,105.83,105.85,105.82,105.84,22163
20040601|2004-05-10 09:00,10,105.83,105.84,105.81,105.82,27425
20040601|2004-05-10 09:30,10,105.81,105.82,105.8,105.82,16305
20040601|2004-05-10 10:00,10,105.81,105.83,105.8,105.81,16872
20040601|2004-05-10 10:30,10,105.82,105.82,105.81,105.81,14322
20040601|2004-05-10 11:00,10,105.81,105.82,105.81,105.82,4637
20040601|2004-05-10 11:30,10,105.82,105.83,105.81,105.83,5834
20040601|2004-05-10 12:00,10,105.83,105.83,105.83,105.83,543
20040601|2004-05-11 01:00,11,105.81,105.83,105.81,105.81,13804
20040601|2004-05-11 01:30,11,105.81,105.82,105.79,105.79,17524
20040601|2004-05-11 02:00,11,105.8,105.81,105.79,105.8,15015
20040601|2004-05-11 02:30,11,105.81,105.81,105.8,105.8,12398
20040601|2004-05-11 03:00,11,105.8,105.81,105.79,105.8,54406
20040601|2004-05-11 03:30,11,105.81,105.81,105.79,105.8,14534
20040601|2004-05-11 04:00,11,105.81,105.83,105.8,105.81,38588
20040601|2004-05-11 04:30,11,105.81,105.82,105.81,105.81,8789
20040601|2004-05-11 05:00,11,105.81,105.82,105.8,105.81,17853
20040601|2004-05-11 05:30,11,105.82,105.82,105.81,105.82,6780
20040601|2004-05-11 06:00,11,105.82,105.83,105.81,105.81,12004
20040601|2004-05-11 06:30,11,105.81,105.83,105.81,105.82,5901
20040601|2004-05-11 07:00,11,105.83,105.84,105.82,105.82,13518
20040601|2004-05-11 07:30,11,105.82,105.83,105.81,105.81,14780
20040601|2004-05-11 08:00,11,105.82,105.83,105.81,105.82,11951
20040601|2004-05-11 08:30,11,105.82,105.83,105.81,105.81,10433
20040601|2004-05-11 09:00,11,105.82,105.83,105.81,105.82,6893
20040601|2004-05-11 09:30,11,105.83,105.83,105.82,105.82,9287
20040601|2004-05-11 10:00,11,105.82,105.85,105.82,105.84,23026
20040601|2004-05-11 10:30,11,105.83,105.84,105.82,105.83,5523
20040601|2004-05-11 11:00,11,105.82,105.83,105.82,105.83,4762
20040601|2004-05-11 11:30,11,105.83,105.84,105.82,105.82,5082
20040601|2004-05-11 12:00,11,105.84,105.84,105.84,105.84,10
20040601|2004-05-12 01:00,12,105.85,105.86,105.84,105.86,18192
20040601|2004-05-12 01:30,12,105.86,105.86,105.85,105.85,802
20040601|2004-05-12 02:00,12,105.86,105.86,105.84,105.84,13063
20040601|2004-05-12 02:30,12,105.85,105.86,105.84,105.85,10652
20040601|2004-05-12 03:00,12,105.85,105.86,105.85,105.86,2368
20040601|2004-05-12 03:30,12,105.85,105.86,105.85,105.85,7703
20040601|2004-05-12 04:00,12,105.85,105.87,105.85,105.86,23744
20040601|2004-05-12 04:30,12,105.86,105.87,105.85,105.87,11986
20040601|2004-05-12 05:00,12,105.86,105.88,105.86,105.87,18668
20040601|2004-05-12 05:30,12,105.88,105.88,105.86,105.87,5742
20040601|2004-05-12 06:00,12,105.87,105.88,105.86,105.86,11607
20040601|2004-05-12 06:30,12,105.87,105.88,105.86,105.86,13869
20040601|2004-05-12 07:00,12,105.86,105.87,105.86,105.87,9528
20040601|2004-05-12 07:30,12,105.87,105.87,105.85,105.85,18271
20040601|2004-05-12 08:00,12,105.85,105.87,105.85,105.86,17069
20040601|2004-05-12 08:30,12,105.86,105.87,105.83,105.83,32371
20040601|2004-05-12 09:00,12,105.83,105.84,105.79,105.8,62468
20040601|2004-05-12 09:30,12,105.8,105.81,105.77,105.79,45323
20040601|2004-05-12 10:00,12,105.79,105.82,105.79,105.8,38428
20040601|2004-05-12 10:30,12,105.79,105.81,105.79,105.81,33049
20040601|2004-05-12 11:00,12,105.81,105.82,105.8,105.8,6826
20040601|2004-05-12 11:30,12,105.81,105.81,105.79,105.8,18128
20040601|2004-05-12 12:00,12,105.81,105.81,105.81,105.81,99
20040601|2004-05-13 01:00,13,105.77,105.79,105.76,105.77,31103
20040601|2004-05-13 01:30,13,105.77,105.8,105.77,105.78,23842
20040601|2004-05-13 02:00,13,105.78,105.8,105.78,105.79,14790
20040601|2004-05-13 02:30,13,105.8,105.8,105.78,105.79,4914
20040601|2004-05-13 03:00,13,105.79,105.8,105.77,105.78,19123
20040601|2004-05-13 03:30,13,105.78,105.78,105.75,105.76,63838
20040601|2004-05-13 04:00,13,105.77,105.77,105.75,105.77,19312
20040601|2004-05-13 04:30,13,105.76,105.78,105.76,105.77,22017
20040601|2004-05-13 05:00,13,105.76,105.77,105.75,105.77,26143
20040601|2004-05-13 05:30,13,105.76,105.78,105.74,105.74,35193
20040601|2004-05-13 06:00,13,105.75,105.75,105.73,105.74,10776
20040601|2004-05-13 06:30,13,105.74,105.76,105.73,105.75,10212
20040601|2004-05-13 07:00,13,105.75,105.76,105.72,105.74,24486
20040601|2004-05-13 07:30,13,105.74,105.77,105.73,105.76,71667
20040601|2004-05-13 08:00,13,105.75,105.77,105.74,105.77,32066
20040601|2004-05-13 08:30,13,105.76,105.77,105.75,105.75,15572
20040601|2004-05-13 09:00,13,105.75,105.77,105.75,105.76,17907
20040601|2004-05-13 09:30,13,105.76,105.76,105.74,105.76,18692
20040601|2004-05-13 10:00,13,105.75,105.76,105.74,105.75,6844
20040601|2004-05-13 10:30,13,105.75,105.76,105.72,105.74,21904
20040601|2004-05-13 11:00,13,105.74,105.74,105.71,105.72,13037
20040601|2004-05-13 11:30,13,105.72,105.75,105.72,105.75,5751
20040601|2004-05-13 12:00,13,105.75,105.75,105.75,105.75,615
20040601|2004-05-14 01:00,14,105.73,105.75,105.72,105.75,23192
20040601|2004-05-14 01:30,14,105.75,105.75,105.7,105.71,47401
20040601|2004-05-14 02:00,14,105.71,105.72,105.71,105.71,24817
20040601|2004-05-14 02:30,14,105.71,105.73,105.7,105.73,21099
20040601|2004-05-14 03:00,14,105.73,105.74,105.72,105.72,20690
20040601|2004-05-14 03:30,14,105.73,105.74,105.72,105.73,15928
20040601|2004-05-14 04:00,14,105.73,105.74,105.72,105.73,8710
20040601|2004-05-14 04:30,14,105.73,105.74,105.72,105.72,9848
20040601|2004-05-14 05:00,14,105.72,105.74,105.72,105.73,23502
20040601|2004-05-14 05:30,14,105.73,105.74,105.73,105.74,11770
20040601|2004-05-14 06:00,14,105.74,105.74,105.73,105.73,2400
20040601|2004-05-14 06:30,14,105.74,105.74,105.72,105.73,12632
20040601|2004-05-14 07:00,14,105.72,105.75,105.72,105.73,39593
20040601|2004-05-14 07:30,14,105.73,105.83,105.72,105.8,184220
20040601|2004-05-14 08:00,14,105.8,105.84,105.78,105.84,74175
20040601|2004-05-14 08:30,14,105.85,105.87,105.82,105.85,65427
20040601|2004-05-14 09:00,14,105.84,105.85,105.82,105.83,26002
20040601|2004-05-14 09:30,14,105.83,105.83,105.8,105.82,35720
20040601|2004-05-14 10:00,14,105.82,105.83,105.8,105.82,15502
20040601|2004-05-14 10:30,14,105.83,105.85,105.82,105.84,12722
20040601|2004-05-14 11:00,14,105.84,105.86,105.84,105.85,9128
20040601|2004-05-14 11:30,14,105.85,105.86,105.85,105.85,8778
20040601|2004-05-14 12:00,14,105.85,105.85,105.85,105.85,200
20040601|2004-05-17 01:00,17,105.88,105.93,105.88,105.92,37999
20040601|2004-05-17 01:30,17,105.91,105.92,105.9,105.91,21256
20040601|2004-05-17 02:00,17,105.9,105.96,105.9,105.94,66701
20040601|2004-05-17 02:30,17,105.94,105.95,105.93,105.94,13470
20040601|2004-05-17 03:00,17,105.95,105.96,105.94,105.95,18976
20040601|2004-05-17 03:30,17,105.95,105.96,105.93,105.93,16530
20040601|2004-05-17 04:00,17,105.94,105.95,105.93,105.94,17005
20040601|2004-05-17 04:30,17,105.94,105.94,105.93,105.93,4349
20040601|2004-05-17 05:00,17,105.93,105.93,105.92,105.93,7770
20040601|2004-05-17 05:30,17,105.93,105.94,105.93,105.93,4336
20040601|2004-05-17 06:00,17,105.94,105.94,105.93,105.94,1469
20040601|2004-05-17 06:30,17,105.94,105.94,105.93,105.93,14191
20040601|2004-05-17 07:00,17,105.93,105.94,105.92,105.93,26487
20040601|2004-05-17 07:30,17,105.93,105.95,105.92,105.94,26723
20040601|2004-05-17 08:00,17,105.94,105.95,105.93,105.95,17048
20040601|2004-05-17 08:30,17,105.95,105.95,105.93,105.93,15489
20040601|2004-05-17 09:00,17,105.94,105.94,105.93,105.93,13880
20040601|2004-05-17 09:30,17,105.93,105.94,105.92,105.94,13732
20040601|2004-05-17 10:00,17,105.93,105.95,105.93,105.94,10425
20040601|2004-05-17 10:30,17,105.94,105.95,105.93,105.95,7872
20040601|2004-05-17 11:00,17,105.95,105.95,105.93,105.94,9175
20040601|2004-05-17 11:30,17,105.93,105.94,105.93,105.93,1819
20040601|2004-05-17 12:00,17,105.92,105.92,105.92,105.92,85
20040601|2004-05-18 01:00,18,105.91,105.92,105.88,105.9,24462
20040601|2004-05-18 01:30,18,105.9,105.9,105.87,105.89,16898
20040601|2004-05-18 02:00,18,105.89,105.9,105.88,105.89,8903
20040601|2004-05-18 02:30,18,105.89,105.9,105.89,105.9,4899
20040601|2004-05-18 03:00,18,105.89,105.91,105.89,105.9,11836
20040601|2004-05-18 03:30,18,105.91,105.92,105.9,105.92,17412
20040601|2004-05-18 04:00,18,105.91,105.92,105.9,105.92,13675
20040601|2004-05-18 04:30,18,105.92,105.93,105.91,105.92,17052
20040601|2004-05-18 05:00,18,105.92,105.95,105.92,105.94,26104
20040601|2004-05-18 05:30,18,105.93,105.94,105.92,105.92,7138
20040601|2004-05-18 06:00,18,105.93,105.93,105.92,105.93,11913
20040601|2004-05-18 06:30,18,105.92,105.93,105.92,105.92,484
20040601|2004-05-18 07:00,18,105.92,105.93,105.92,105.92,3362
20040601|2004-05-18 07:30,18,105.92,105.94,105.9,105.92,59128
20040601|2004-05-18 08:00,18,105.92,105.92,105.89,105.91,33543
20040601|2004-05-18 08:30,18,105.91,105.92,105.9,105.91,20120
20040601|2004-05-18 09:00,18,105.91,105.92,105.91,105.92,24695
20040601|2004-05-18 09:30,18,105.93,105.93,105.91,105.92,17340
20040601|2004-05-18 10:00,18,105.91,105.91,105.88,105.89,34981
20040601|2004-05-18 10:30,18,105.9,105.9,105.89,105.89,6602
20040601|2004-05-18 11:00,18,105.9,105.91,105.89,105.9,3625
20040601|2004-05-18 11:30,18,105.89,105.91,105.89,105.89,2007
20040601|2004-05-18 12:00,18,105.9,105.9,105.9,105.9,2
20040601|2004-05-19 01:00,19,105.88,105.88,105.85,105.86,18439
20040601|2004-05-19 01:30,19,105.87,105.87,105.84,105.86,17977
20040601|2004-05-19 02:00,19,105.87,105.88,105.86,105.86,11912
20040601|2004-05-19 02:30,19,105.87,105.88,105.85,105.85,25726
20040601|2004-05-19 03:00,19,105.86,105.87,105.85,105.85,14556
20040601|2004-05-19 03:30,19,105.85,105.85,105.82,105.84,63941
20040601|2004-05-19 04:00,19,105.84,105.84,105.82,105.83,38459
20040601|2004-05-19 04:30,19,105.84,105.85,105.83,105.84,18644
20040601|2004-05-19 05:00,19,105.84,105.85,105.83,105.83,8275
20040601|2004-05-19 05:30,19,105.83,105.84,105.82,105.83,8853
20040601|2004-05-19 06:00,19,105.83,105.84,105.83,105.83,3929
20040601|2004-05-19 06:30,19,105.83,105.84,105.83,105.83,2548
20040601|2004-05-19 07:00,19,105.84,105.84,105.81,105.81,42008
20040601|2004-05-19 07:30,19,105.82,105.83,105.8,105.8,28163
20040601|2004-05-19 08:00,19,105.81,105.81,105.78,105.8,41140
20040601|2004-05-19 08:30,19,105.8,105.82,105.79,105.81,20493
20040601|2004-05-19 09:00,19,105.81,105.81,105.79,105.8,15017
20040601|2004-05-19 09:30,19,105.79,105.83,105.79,105.83,20438
20040601|2004-05-19 10:00,19,105.82,105.83,105.81,105.82,9502
20040601|2004-05-19 10:30,19,105.83,105.83,105.81,105.82,8005
20040601|2004-05-19 11:00,19,105.82,105.82,105.81,105.81,2489
20040601|2004-05-19 11:30,19,105.82,105.83,105.81,105.82,5827
20040601|2004-05-19 12:00,19,105.81,105.81,105.81,105.81,269
20040601|2004-05-20 01:00,20,105.83,105.84,105.82,105.83,12320
20040601|2004-05-20 01:30,20,105.83,105.84,105.82,105.83,6770
20040601|2004-05-20 02:00,20,105.84,105.84,105.83,105.83,5126
20040601|2004-05-20 02:30,20,105.83,105.84,105.82,105.83,9619
20040601|2004-05-20 03:00,20,105.83,105.84,105.82,105.82,6271
20040601|2004-05-20 03:30,20,105.82,105.84,105.82,105.84,8192
20040601|2004-05-20 04:00,20,105.83,105.84,105.82,105.82,2598
20040601|2004-05-20 04:30,20,105.82,105.83,105.82,105.83,10568
20040601|2004-05-20 05:00,20,105.83,105.83,105.82,105.83,2440
20040601|2004-05-20 05:30,20,105.83,105.83,105.81,105.82,12093
20040601|2004-05-20 06:00,20,105.81,105.82,105.81,105.81,4170
20040601|2004-05-20 06:30,20,105.81,105.81,105.8,105.81,8439
20040601|2004-05-20 07:00,20,105.81,105.83,105.81,105.83,13787
20040601|2004-05-20 07:30,20,105.83,105.85,105.82,105.84,34019
20040601|2004-05-20 08:00,20,105.84,105.85,105.83,105.85,16426
20040601|2004-05-20 08:30,20,105.85,105.86,105.84,105.84,12914
20040601|2004-05-20 09:00,20,105.84,105.85,105.83,105.83,7354
20040601|2004-05-20 09:30,20,105.84,105.86,105.83,105.86,6785
20040601|2004-05-20 10:00,20,105.85,105.86,105.84,105.85,9211
20040601|2004-05-20 10:30,20,105.85,105.88,105.85,105.88,17277
20040601|2004-05-20 11:00,20,105.88,105.89,105.84,105.86,30741
20040601|2004-05-20 11:30,20,105.85,105.87,105.85,105.86,2940
20040601|2004-05-20 12:00,20,105.87,105.87,105.87,105.87,26
20040601|2004-05-21 01:00,21,105.89,105.92,105.88,105.92,23927
20040601|2004-05-21 01:30,21,105.91,105.94,105.91,105.92,39555
20040601|2004-05-21 02:00,21,105.93,105.94,105.91,105.93,27964
20040601|2004-05-21 02:30,21,105.93,105.95,105.93,105.93,23142
20040601|2004-05-21 03:00,21,105.94,105.96,105.93,105.96,23712
20040601|2004-05-21 03:30,21,105.95,105.96,105.94,105.95,6799
20040601|2004-05-21 04:00,21,105.95,105.95,105.94,105.94,4316
20040601|2004-05-21 04:30,21,105.94,105.95,105.93,105.93,11620
20040601|2004-05-21 05:00,21,105.93,105.95,105.93,105.93,11044
20040601|2004-05-21 05:30,21,105.93,105.94,105.93,105.93,1436
20040601|2004-05-21 06:00,21,105.93,105.94,105.93,105.94,8009
20040601|2004-05-21 06:30,21,105.95,105.95,105.94,105.94,964
20040601|2004-05-21 07:00,21,105.94,105.95,105.94,105.95,5715
20040601|2004-05-21 07:30,21,105.95,105.96,105.94,105.95,14163
20040601|2004-05-21 08:00,21,105.96,105.96,105.95,105.96,5644
20040601|2004-05-21 08:30,21,105.96,105.96,105.94,105.94,19178
20040601|2004-05-21 09:00,21,105.95,105.95,105.93,105.94,21246
20040601|2004-05-21 09:30,21,105.94,105.95,105.91,105.92,38551
20040601|2004-05-21 10:00,21,105.92,105.92,105.89,105.89,32324
20040601|2004-05-21 10:30,21,105.9,105.9,105.86,105.87,27962
20040601|2004-05-21 11:00,21,105.86,105.88,105.86,105.87,9693
20040601|2004-05-21 11:30,21,105.86,105.87,105.85,105.86,10075
20040601|2004-05-21 12:00,21,105.85,105.85,105.85,105.85,1086
20040601|2004-05-24 01:00,24,105.82,105.84,105.81,105.83,16926
20040601|2004-05-24 01:30,24,105.82,105.83,105.8,105.8,16808
20040601|2004-05-24 02:00,24,105.81,105.83,105.81,105.83,16854
20040601|2004-05-24 02:30,24,105.82,105.82,105.81,105.81,9503
20040601|2004-05-24 03:00,24,105.82,105.83,105.81,105.82,10369
20040601|2004-05-24 03:30,24,105.82,105.83,105.81,105.82,6941
20040601|2004-05-24 04:00,24,105.82,105.83,105.82,105.83,5118
20040601|2004-05-24 04:30,24,105.83,105.83,105.82,105.82,1632
20040601|2004-05-24 05:00,24,105.82,105.83,105.82,105.82,4440
20040601|2004-05-24 05:30,24,105.82,105.84,105.82,105.84,9565
20040601|2004-05-24 06:00,24,105.83,105.84,105.82,105.84,8670
20040601|2004-05-24 06:30,24,105.84,105.86,105.83,105.85,16714
20040601|2004-05-24 07:00,24,105.86,105.87,105.85,105.85,17114
20040601|2004-05-24 07:30,24,105.85,105.86,105.84,105.85,12642
20040601|2004-05-24 08:00,24,105.84,105.87,105.84,105.86,9271
20040601|2004-05-24 08:30,24,105.85,105.86,105.84,105.85,13970
20040601|2004-05-24 09:00,24,105.84,105.86,105.84,105.86,3945
20040601|2004-05-24 09:30,24,105.86,105.86,105.82,105.83,26529
20040601|2004-05-24 10:00,24,105.82,105.85,105.82,105.84,17484
20040601|2004-05-24 10:30,24,105.84,105.86,105.84,105.85,8006
20040601|2004-05-24 11:00,24,105.86,105.87,105.85,105.87,11817
20040601|2004-05-24 11:30,24,105.87,105.88,105.86,105.87,12747
20040601|2004-05-24 12:00,24,105.88,105.88,105.88,105.88,501
20040601|2004-05-25 01:00,25,105.88,105.91,105.88,105.9,21541
20040601|2004-05-25 01:30,25,105.9,105.92,105.9,105.9,13119
20040601|2004-05-25 02:00,25,105.91,105.92,105.9,105.9,13062
20040601|2004-05-25 02:30,25,105.9,105.92,105.9,105.91,17696
20040601|2004-05-25 03:00,25,105.92,105.92,105.9,105.91,25010
20040601|2004-05-25 03:30,25,105.91,105.92,105.9,105.9,13274
20040601|2004-05-25 04:00,25,105.9,105.91,105.89,105.89,20654
20040601|2004-05-25 04:30,25,105.9,105.9,105.88,105.89,20695
20040601|2004-05-25 05:00,25,105.89,105.9,105.89,105.9,1862
20040601|2004-05-25 05:30,25,105.89,105.9,105.89,105.89,1999
20040601|2004-05-25 06:00,25,105.89,105.9,105.89,105.89,718
20040601|2004-05-25 06:30,25,105.9,105.9,105.89,105.89,6526
20040601|2004-05-25 07:00,25,105.9,105.92,105.89,105.91,26743
20040601|2004-05-25 07:30,25,105.9,105.92,105.9,105.91,20363
20040601|2004-05-25 08:00,25,105.91,105.91,105.89,105.9,7925
20040601|2004-05-25 08:30,25,105.91,105.92,105.89,105.91,24044
20040601|2004-05-25 09:00,25,105.91,105.94,105.91,105.91,44562
20040601|2004-05-25 09:30,25,105.91,105.92,105.87,105.88,29094
20040601|2004-05-25 10:00,25,105.88,105.9,105.87,105.89,14915
20040601|2004-05-25 10:30,25,105.89,105.9,105.88,105.89,5802
20040601|2004-05-25 11:00,25,105.9,105.91,105.89,105.9,2974
20040601|2004-05-25 11:30,25,105.9,105.91,105.89,105.9,5474
20040601|2004-05-25 12:00,25,105.9,105.9,105.9,105.9,130
20040601|2004-05-26 01:00,26,105.9,105.9,105.87,105.88,17923
20040601|2004-05-26 01:30,26,105.87,105.89,105.87,105.89,13887
20040601|2004-05-26 02:00,26,105.89,105.9,105.88,105.89,11966
20040601|2004-05-26 02:30,26,105.9,105.91,105.89,105.91,16579
20040601|2004-05-26 03:00,26,105.91,105.91,105.9,105.91,5698
20040601|2004-05-26 03:30,26,105.91,105.92,105.9,105.91,14153
20040601|2004-05-26 04:00,26,105.91,105.93,105.89,105.92,46369
20040601|2004-05-26 04:30,26,105.92,105.93,105.91,105.92,20832
20040601|2004-05-26 05:00,26,105.93,105.94,105.92,105.92,26900
20040601|2004-05-26 05:30,26,105.92,105.93,105.91,105.93,31512
20040601|2004-05-26 06:00,26,105.92,105.94,105.92,105.93,12269
20040601|2004-05-26 06:30,26,105.93,105.94,105.92,105.94,17518
20040601|2004-05-26 07:00,26,105.94,105.95,105.93,105.94,16695
20040601|2004-05-26 07:30,26,105.94,105.96,105.93,105.94,39837
20040601|2004-05-26 08:00,26,105.94,105.95,105.92,105.93,20871
20040601|2004-05-26 08:30,26,105.94,105.95,105.93,105.94,21081
20040601|2004-05-26 09:00,26,105.94,105.95,105.93,105.95,5853
20040601|2004-05-26 09:30,26,105.95,105.96,105.93,105.93,28425
20040601|2004-05-26 10:00,26,105.94,105.95,105.93,105.93,13529
20040601|2004-05-26 10:30,26,105.94,105.94,105.93,105.94,3371
20040601|2004-05-26 11:00,26,105.94,105.95,105.93,105.94,6425
20040601|2004-05-26 11:30,26,105.95,105.95,105.94,105.95,6487
20040601|2004-05-26 12:00,26,105.95,105.95,105.95,105.95,525
20040601|2004-05-27 01:00,27,105.96,106.03,105.96,106.02,61365
20040601|2004-05-27 01:30,27,106.01,106.03,106,106,20397
20040601|2004-05-27 02:00,27,106,106.02,106,106.02,17188
20040601|2004-05-27 02:30,27,106.01,106.01,105.98,105.99,31555
20040601|2004-05-27 03:00,27,105.99,106,105.98,105.99,15181
20040601|2004-05-27 03:30,27,105.99,106,105.98,105.99,17953
20040601|2004-05-27 04:00,27,105.99,105.99,105.98,105.98,1144
20040601|2004-05-27 04:30,27,105.99,106,105.98,106,16334
20040601|2004-05-27 05:00,27,105.99,106,105.98,105.99,12458
20040601|2004-05-27 05:30,27,105.99,105.99,105.98,105.99,10287
20040601|2004-05-27 06:00,27,105.99,106,105.98,105.99,4246
20040601|2004-05-27 06:30,27,105.99,105.99,105.98,105.98,4659
20040601|2004-05-27 07:00,27,105.99,106,105.98,106,11403
20040601|2004-05-27 07:30,27,105.99,106.02,105.99,106.02,38953
20040601|2004-05-27 08:00,27,106.01,106.08,106.01,106.05,105306
20040601|2004-05-27 08:30,27,106.06,106.06,106.03,106.05,35748
20040601|2004-05-27 09:00,27,106.05,106.06,106.04,106.05,35215
20040601|2004-05-27 09:30,27,106.05,106.07,106.04,106.05,19003
20040601|2004-05-27 10:00,27,106.05,106.07,106.04,106.06,13572
20040601|2004-05-27 10:30,27,106.07,106.08,106.05,106.07,12777
20040601|2004-05-27 11:00,27,106.08,106.08,106.07,106.07,8820
20040601|2004-05-27 11:30,27,106.07,106.08,106.06,106.08,4883
20040601|2004-05-27 12:00,27,106.07,106.07,106.07,106.07,394
20040601|2004-05-28 01:00,28,106.06,106.06,106.04,106.05,19747
20040601|2004-05-28 01:30,28,106.05,106.07,106.05,106.06,8376
20040601|2004-05-28 02:00,28,106.06,106.07,106.05,106.05,14177
20040601|2004-05-28 02:30,28,106.05,106.06,106.05,106.05,10833
20040601|2004-05-28 03:00,28,106.05,106.05,106.01,106.03,31296
20040601|2004-05-28 03:30,28,106.03,106.04,106.02,106.02,21356
20040601|2004-05-28 04:00,28,106.01,106.01,105.97,105.98,83488
20040601|2004-05-28 04:30,28,105.99,106,105.98,105.99,13759
20040601|2004-05-28 05:00,28,105.99,106,105.98,106,8786
20040601|2004-05-28 05:30,28,105.99,106,105.99,105.99,1688
20040601|2004-05-28 06:00,28,106,106.02,106,106.01,19341
20040601|2004-05-28 06:30,28,106,106.01,106,106.01,2690
20040601|2004-05-28 07:00,28,106.01,106.01,105.99,106,19651
20040601|2004-05-28 07:30,28,106,106.03,106,106.01,55287
20040601|2004-05-28 08:00,28,106.02,106.02,106,106,22530
20040601|2004-05-28 08:30,28,106,106.03,105.99,105.99,70887
20040601|2004-05-28 09:00,28,105.99,105.99,105.96,105.97,62885
20040601|2004-05-28 09:30,28,105.97,105.98,105.95,105.97,63906
20040601|2004-05-28 10:00,28,105.97,105.98,105.95,105.96,15221
20040601|2004-05-28 10:30,28,105.95,105.96,105.93,105.94,16161
20040601|2004-05-28 11:00,28,105.93,105.95,105.93,105.94,6369
20040601|2004-05-28 11:30,28,105.94,105.95,105.92,105.95,10125
20040601|2004-05-28 12:00,28,105.94,105.94,105.94,105.94,159
20040601|2004-05-31 01:00,31,105.96,105.97,105.95,105.97,2084
20040601|2004-05-31 01:30,31,105.96,105.97,105.94,105.96,4950
20040601|2004-05-31 02:00,31,105.96,105.97,105.95,105.95,6347
20040601|2004-05-31 02:30,31,105.95,105.95,105.93,105.94,6088
20040601|2004-05-31 03:00,31,105.95,105.95,105.93,105.93,919
20040601|2004-05-31 03:30,31,105.94,105.94,105.92,105.93,1619
20040601|2004-05-31 04:00,31,105.94,105.94,105.91,105.92,5866
20040601|2004-05-31 04:30,31,105.92,105.92,105.89,105.9,10215
20040601|2004-05-31 05:00,31,105.9,105.9,105.88,105.89,7865
20040601|2004-05-31 05:30,31,105.88,105.9,105.87,105.89,7855
20040601|2004-05-31 06:00,31,105.89,105.9,105.88,105.89,2040
20040601|2004-05-31 06:30,31,105.88,105.88,105.84,105.85,21745
20040601|2004-05-31 07:00,31,105.85,105.86,105.85,105.85,6563
20040601|2004-05-31 07:30,31,105.85,105.86,105.85,105.86,984
20040601|2004-05-31 08:00,31,105.85,105.86,105.85,105.85,5191
20040601|2004-05-31 08:30,31,105.85,105.86,105.84,105.84,11284
20040601|2004-05-31 09:00,31,105.83,105.84,105.81,105.81,16457
20040601|2004-05-31 09:30,31,105.82,105.83,105.82,105.82,6618
20040601|2004-05-31 10:00,31,105.83,105.84,105.82,105.83,5376
20040601|2004-05-31 10:30,31,105.83,105.84,105.82,105.83,5516
20040601|2004-05-31 11:00,31,105.83,105.84,105.83,105.83,1776
20040601|2004-05-31 11:30,31,105.82,105.83,105.82,105.83,4957
20040601|2004-05-31 12:00,31,105.83,105.83,105.83,105.83,68
20040601|2004-06-01 01:00,1,105.86,105.89,105.86,105.88,33255
20040601|2004-06-01 01:30,1,105.88,105.91,105.87,105.9,37048
20040601|2004-06-01 02:00,1,105.91,105.92,105.87,105.87,22671
20040601|2004-06-01 02:30,1,105.88,105.88,105.86,105.87,31463
20040601|2004-06-01 03:00,1,105.87,105.9,105.87,105.89,21948
20040601|2004-06-01 03:30,1,105.89,105.9,105.88,105.9,18170
20040601|2004-06-01 04:00,1,105.9,105.91,105.89,105.9,10119
20040601|2004-06-01 04:30,1,105.9,105.91,105.89,105.9,24424
20040601|2004-06-01 05:00,1,105.9,105.91,105.89,105.9,4098
20040601|2004-06-01 05:30,1,105.91,105.91,105.89,105.9,5957
20040601|2004-06-01 06:00,1,105.9,105.9,105.89,105.9,9565
20040601|2004-06-01 06:30,1,105.9,105.9,105.89,105.89,7640
20040601|2004-06-01 07:00,1,105.89,105.9,105.88,105.89,10051
20040601|2004-06-01 07:30,1,105.88,105.9,105.87,105.89,15553
20040601|2004-06-01 08:00,1,105.89,105.89,105.88,105.89,4324
20040601|2004-06-01 08:30,1,105.88,105.9,105.88,105.9,23941
20040601|2004-06-01 09:00,1,105.89,105.9,105.85,105.87,67307
20040601|2004-06-01 09:30,1,105.86,105.88,105.86,105.88,19204
20040601|2004-06-01 10:00,1,105.87,105.88,105.86,105.86,12517
20040601|2004-06-01 10:30,1,105.87,105.88,105.86,105.88,9500
20040601|2004-06-01 11:00,1,105.87,105.88,105.86,105.86,3099
20040601|2004-06-01 11:30,1,105.87,105.88,105.86,105.87,7138
20040601|2004-06-01 12:00,1,105.86,105.86,105.86,105.86,111
20040601|2004-06-02 01:00,2,105.89,105.91,105.88,105.9,18336
20040601|2004-06-02 01:30,2,105.89,105.91,105.89,105.9,13565
20040601|2004-06-02 02:00,2,105.9,105.9,105.88,105.89,21451
20040601|2004-06-02 02:30,2,105.88,105.89,105.88,105.89,4884
20040601|2004-06-02 03:00,2,105.89,105.9,105.88,105.89,30687
20040601|2004-06-02 03:30,2,105.89,105.89,105.88,105.89,11946
20040601|2004-06-02 04:00,2,105.89,105.89,105.87,105.87,8353
20040601|2004-06-02 04:30,2,105.88,105.89,105.87,105.87,25365
20040601|2004-06-02 05:00,2,105.88,105.89,105.87,105.88,5246
20040601|2004-06-02 05:30,2,105.89,105.89,105.88,105.89,2049
20040601|2004-06-02 06:00,2,105.89,105.89,105.88,105.89,4407
20040601|2004-06-02 06:30,2,105.89,105.89,105.87,105.88,7219
20040601|2004-06-02 07:00,2,105.87,105.89,105.87,105.89,10298
20040601|2004-06-02 07:30,2,105.88,105.89,105.86,105.87,28416
20040601|2004-06-02 08:00,2,105.87,105.88,105.86,105.87,6965
20040601|2004-06-02 08:30,2,105.88,105.89,105.87,105.87,17187
20040601|2004-06-02 09:00,2,105.88,105.88,105.85,105.86,23313
20040601|2004-06-02 09:30,2,105.86,105.86,105.82,105.84,39213
20040601|2004-06-02 10:00,2,105.84,105.87,105.83,105.86,21570
20040601|2004-06-02 10:30,2,105.86,105.86,105.83,105.85,14640
20040601|2004-06-02 11:00,2,105.84,105.85,105.84,105.85,2260
20040601|2004-06-02 11:30,2,105.85,105.86,105.84,105.86,5697
20040601|2004-06-02 12:00,2,105.85,105.85,105.85,105.85,22
20040601|2004-06-03 01:00,3,105.83,105.85,105.82,105.83,18335
20040601|2004-06-03 01:30,3,105.84,105.84,105.82,105.83,53789
20040601|2004-06-03 02:00,3,105.83,105.84,105.81,105.82,44739
20040601|2004-06-03 02:30,3,105.82,105.82,105.8,105.81,23476
20040601|2004-06-03 03:00,3,105.82,105.82,105.79,105.81,36605
20040601|2004-06-03 03:30,3,105.8,105.82,105.8,105.81,33889
20040601|2004-06-03 04:00,3,105.81,105.82,105.8,105.81,16486
20040601|2004-06-03 04:30,3,105.82,105.82,105.81,105.82,7350
20040601|2004-06-03 05:00,3,105.81,105.82,105.8,105.81,15457
20040601|2004-06-03 05:30,3,105.81,105.82,105.8,105.81,5744
20040601|2004-06-03 06:00,3,105.8,105.81,105.78,105.8,34199
20040601|2004-06-03 06:30,3,105.8,105.8,105.77,105.79,24879
20040601|2004-06-03 07:00,3,105.8,105.8,105.79,105.79,20278
20040601|2004-06-03 07:30,3,105.8,105.83,105.77,105.82,92550
20040601|2004-06-03 08:00,3,105.83,105.84,105.82,105.82,56511
20040601|2004-06-03 08:30,3,105.83,105.84,105.82,105.83,20967
20040601|2004-06-03 09:00,3,105.82,105.85,105.82,105.84,51660
20040601|2004-06-03 09:30,3,105.84,105.85,105.83,105.85,31012
20040601|2004-06-03 10:00,3,105.84,105.86,105.84,105.86,23637
20040601|2004-06-03 10:30,3,105.85,105.85,105.83,105.84,27652
20040601|2004-06-03 11:00,3,105.84,105.85,105.83,105.83,7284
20040601|2004-06-03 11:30,3,105.84,105.85,105.84,105.84,3860
20040601|2004-06-03 12:00,3,105.84,105.84,105.84,105.84,173
20040601|2004-06-04 01:00,4,105.84,105.85,105.81,105.81,18766
20040601|2004-06-04 01:30,4,105.82,105.83,105.81,105.82,8593
20040601|2004-06-04 02:00,4,105.82,105.82,105.81,105.81,7359
20040601|2004-06-04 02:30,4,105.82,105.83,105.81,105.82,98988
20040601|2004-06-04 03:00,4,105.82,105.83,105.82,105.83,10196
20040601|2004-06-04 03:30,4,105.82,105.84,105.82,105.84,26705
20040601|2004-06-04 04:00,4,105.83,105.84,105.83,105.84,11750
20040601|2004-06-04 04:30,4,105.83,105.85,105.81,105.83,51646
20040601|2004-06-04 05:00,4,105.82,105.83,105.81,105.83,22316
20040601|2004-06-04 05:30,4,105.83,105.83,105.82,105.83,12165
20040601|2004-06-04 06:00,4,105.82,105.84,105.82,105.83,12190
20040601|2004-06-04 06:30,4,105.83,105.83,105.82,105.83,14006
20040601|2004-06-04 07:00,4,105.84,105.84,105.68,105.82,33937
20040601|2004-06-04 07:30,4,105.82,105.88,105.79,105.84,143570
20040601|2004-06-04 08:00,4,105.84,105.84,105.79,105.82,107414
20040601|2004-06-04 08:30,4,105.81,105.81,105.77,105.78,51604
20040601|2004-06-04 09:00,4,105.77,105.79,105.76,105.78,32452
20040601|2004-06-04 09:30,4,105.78,105.79,105.77,105.77,32005
20040601|2004-06-04 10:00,4,105.77,105.79,105.77,105.79,19261
20040601|2004-06-04 10:30,4,105.79,105.81,105.79,105.8,16092
20040601|2004-06-04 11:00,4,105.8,105.81,105.79,105.8,8188
20040601|2004-06-04 11:30,4,105.79,105.8,105.78,105.79,3229
20040601|2004-06-04 12:00,4,105.79,105.79,105.79,105.79,2609
20040601|2004-06-07 01:00,7,105.77,105.78,105.75,105.75,20116
20040601|2004-06-07 01:30,7,105.76,105.77,105.74,105.76,25189
20040601|2004-06-07 02:00,7,105.76,105.77,105.75,105.76,10636
20040601|2004-06-07 02:30,7,105.77,105.77,105.76,105.76,15856
20040601|2004-06-07 03:00,7,105.76,105.77,105.76,105.77,5137
20040601|2004-06-07 03:30,7,105.77,105.78,105.76,105.77,38695
20040601|2004-06-07 04:00,7,105.77,105.77,105.76,105.77,8737
20040601|2004-06-07 04:30,7,105.77,105.77,105.76,105.77,8395
20040601|2004-06-07 05:00,7,105.77,105.78,105.76,105.78,11823
20040601|2004-06-07 05:30,7,105.78,105.79,105.78,105.78,40959
20040601|2004-06-07 06:00,7,105.77,105.78,105.77,105.78,7707
20040601|2004-06-07 06:30,7,105.78,105.8,105.78,105.79,6845
20040601|2004-06-07 07:00,7,105.79,105.8,105.78,105.79,10803
20040601|2004-06-07 07:30,7,105.79,105.79,105.78,105.79,10392
20040601|2004-06-07 08:00,7,105.79,105.8,105.78,105.79,20715
20040601|2004-06-07 08:30,7,105.79,105.79,105.78,105.79,13881
20040601|2004-06-07 09:00,7,105.79,105.79,105.77,105.78,13414
20040601|2004-06-07 09:30,7,105.78,105.79,105.78,105.79,4520
20040601|2004-06-07 10:00,7,105.78,105.79,105.77,105.78,3545
20040601|2004-06-07 10:30,7,105.78,105.81,105.78,105.81,10543
20040601|2004-06-07 11:00,7,105.8,105.82,105.8,105.81,3361
20040601|2004-06-07 11:30,7,105.81,105.83,105.79,105.79,13320
20040601|2004-06-08 01:00,8,105.79,105.81,105.79,105.81,4413
20040601|2004-06-08 01:30,8,105.81,105.81,105.79,105.79,11211
20040601|2004-06-08 02:00,8,105.79,105.79,105.78,105.79,12612
20040601|2004-06-08 02:30,8,105.8,105.8,105.79,105.8,8702
20040601|2004-06-08 03:00,8,105.8,105.81,105.79,105.79,1980
20040601|2004-06-08 03:30,8,105.8,105.8,105.79,105.79,11929
20040601|2004-06-08 04:00,8,105.8,105.8,105.8,105.8,3924
20040601|2004-06-08 04:30,8,105.79,105.8,105.78,105.78,4176
20040601|2004-06-08 05:00,8,105.79,105.81,105.78,105.79,3757
20040901|2004-02-27 03:00,27,105.7,105.7,105.7,105.7,1
20040901|2004-02-27 05:00,27,106.05,106.05,106.05,106.05,1
20040901|2004-02-27 08:30,27,106.1,106.1,106.1,106.1,1
20040901|2004-03-10 09:30,10,106.19,106.19,106.19,106.19,1
20040901|2004-03-11 06:00,11,106.29,106.29,106.29,106.29,1
20040901|2004-03-11 09:00,11,106.24,106.24,106.24,106.24,1
20040901|2004-03-12 11:30,12,106.25,106.27,106.22,106.25,4
20040901|2004-03-16 02:30,16,106.31,106.31,106.31,106.31,1
20040901|2004-03-16 09:30,16,106.22,106.22,106.22,106.22,1
20040901|2004-03-18 10:30,18,106.34,106.34,106.34,106.34,1
20040901|2004-03-22 07:30,22,106.35,106.35,106.35,106.35,1
20040901|2004-03-23 01:30,23,106.34,106.34,106.34,106.34,1
20040901|2004-03-23 04:30,23,106.38,106.38,106.38,106.38,1
20040901|2004-03-24 03:30,24,106.41,106.41,106.41,106.41,252
20040901|2004-03-25 04:00,25,106.55,106.55,106.55,106.55,200
20040901|2004-03-25 06:30,25,106.57,106.57,106.57,106.57,1
20040901|2004-03-31 10:00,31,106.42,106.42,106.41,106.41,400
20040901|2004-03-31 10:30,31,106.41,106.41,106.41,106.41,600
20040901|2004-04-01 05:30,1,106.44,106.44,106.44,106.44,2
20040901|2004-04-02 07:30,2,105.97,105.97,105.97,105.97,22
20040901|2004-04-05 05:00,5,106,106,106,106,1
20040901|2004-04-05 11:30,5,105.95,105.95,105.95,105.95,1
20040901|2004-04-06 11:30,6,106.04,106.04,106.04,106.04,15
20040901|2004-04-07 10:00,7,106.12,106.12,106.12,106.12,1
20040901|2004-04-07 10:30,7,106.12,106.15,106.12,106.15,62
20040901|2004-04-08 02:30,8,106.09,106.09,106.09,106.09,1
20040901|2004-04-13 03:00,13,106.02,106.02,106.02,106.02,1
20040901|2004-04-16 11:30,16,105.96,105.96,105.96,105.96,1
20040901|2004-04-19 09:30,19,105.97,105.97,105.97,105.97,1
20040901|2004-04-21 03:00,21,105.81,105.81,105.81,105.81,1
20040901|2004-04-21 06:00,21,105.78,105.78,105.78,105.78,500
20040901|2004-04-21 08:30,21,105.78,105.78,105.78,105.78,1
20040901|2004-04-22 05:00,22,105.87,105.87,105.87,105.87,50
20040901|2004-04-22 08:30,22,105.89,105.89,105.89,105.89,1
20040901|2004-04-22 11:00,22,105.9,105.9,105.9,105.9,1
20040901|2004-04-22 11:30,22,105.88,105.88,105.88,105.88,1
20040901|2004-04-23 01:30,23,105.94,105.94,105.94,105.94,249
20040901|2004-04-23 07:00,23,105.96,105.96,105.96,105.96,250
20040901|2004-04-23 09:00,23,105.83,105.83,105.83,105.83,1
20040901|2004-04-26 04:30,26,105.71,105.71,105.71,105.71,1
20040901|2004-04-26 06:00,26,105.72,105.72,105.72,105.72,50
20040901|2004-04-26 06:30,26,105.72,105.72,105.72,105.72,150
20040901|2004-04-26 09:00,26,105.76,105.76,105.76,105.76,25
20040901|2004-04-26 09:30,26,105.79,105.79,105.79,105.79,251
20040901|2004-04-27 02:00,27,105.83,105.83,105.83,105.83,1
20040901|2004-04-28 01:00,28,105.78,105.78,105.78,105.78,1
20040901|2004-04-28 01:30,28,105.77,105.77,105.77,105.77,1
20040901|2004-04-28 10:30,28,105.74,105.74,105.74,105.74,1
20040901|2004-04-29 01:00,29,105.64,105.64,105.64,105.64,1
20040901|2004-04-29 08:00,29,105.73,105.73,105.73,105.73,24
20040901|2004-04-29 08:30,29,105.78,105.79,105.78,105.78,115
20040901|2004-04-29 09:00,29,105.79,105.8,105.79,105.8,52
20040901|2004-04-30 02:00,30,105.71,105.71,105.71,105.71,1
20040901|2004-04-30 02:30,30,105.71,105.71,105.71,105.71,1
20040901|2004-04-30 03:30,30,105.73,105.73,105.73,105.73,1
20040901|2004-04-30 08:30,30,105.77,105.79,105.77,105.79,26
20040901|2004-05-03 08:30,3,105.81,105.81,105.81,105.81,1
20040901|2004-05-03 09:30,3,105.84,105.84,105.84,105.84,25
20040901|2004-05-04 01:00,4,105.84,105.84,105.84,105.84,1
20040901|2004-05-04 04:00,4,105.84,105.84,105.84,105.84,100
20040901|2004-05-04 08:00,4,105.86,105.86,105.86,105.86,400
20040901|2004-05-04 08:30,4,105.86,105.86,105.86,105.86,90
20040901|2004-05-05 01:00,5,105.82,105.82,105.82,105.82,1
20040901|2004-05-05 11:30,5,105.85,105.85,105.85,105.85,10
20040901|2004-05-06 01:00,6,105.81,105.84,105.81,105.84,26
20040901|2004-05-06 02:00,6,105.86,105.86,105.86,105.86,800
20040901|2004-05-06 04:30,6,105.84,105.84,105.84,105.84,300
20040901|2004-05-06 06:30,6,105.83,105.83,105.83,105.83,1
20040901|2004-05-07 01:30,7,105.66,105.66,105.66,105.66,15
20040901|2004-05-07 02:00,7,105.67,105.67,105.67,105.67,1
20040901|2004-05-07 03:00,7,105.68,105.68,105.68,105.68,1
20040901|2004-05-07 04:00,7,105.69,105.69,105.69,105.69,142
20040901|2004-05-07 05:00,7,105.68,105.68,105.68,105.68,2884
20040901|2004-05-07 05:30,7,105.68,105.68,105.68,105.68,900
20040901|2004-05-07 06:00,7,105.69,105.7,105.69,105.7,1700
20040901|2004-05-07 07:00,7,105.64,105.64,105.64,105.64,100
20040901|2004-05-07 07:30,7,105.57,105.57,105.57,105.57,258
20040901|2004-05-07 08:00,7,105.57,105.57,105.57,105.57,201
20040901|2004-05-07 10:00,7,105.47,105.47,105.47,105.47,25
20040901|2004-05-07 10:30,7,105.46,105.46,105.46,105.46,799
20040901|2004-05-07 11:30,7,105.44,105.44,105.44,105.44,64
20040901|2004-05-10 01:00,10,105.43,105.49,105.43,105.49,2
20040901|2004-05-10 01:30,10,105.48,105.5,105.48,105.5,3
20040901|2004-05-10 02:30,10,105.51,105.53,105.51,105.52,4
20040901|2004-05-10 03:00,10,105.52,105.52,105.52,105.52,1
20040901|2004-05-10 04:00,10,105.52,105.52,105.52,105.52,1000
20040901|2004-05-10 04:30,10,105.52,105.52,105.5,105.5,12
20040901|2004-05-10 05:00,10,105.49,105.49,105.47,105.49,6
20040901|2004-05-10 05:30,10,105.49,105.49,105.47,105.48,4
20040901|2004-05-10 06:00,10,105.49,105.49,105.49,105.49,1
20040901|2004-05-10 07:00,10,105.5,105.5,105.5,105.5,1
20040901|2004-05-10 08:00,10,105.5,105.51,105.5,105.51,2
20040901|2004-05-10 08:30,10,105.52,105.53,105.52,105.53,503
20040901|2004-05-10 09:00,10,105.52,105.52,105.52,105.52,1
20040901|2004-05-10 09:30,10,105.51,105.51,105.5,105.5,3
20040901|2004-05-10 10:30,10,105.51,105.51,105.51,105.51,1
20040901|2004-05-10 11:00,10,105.5,105.51,105.5,105.51,2
20040901|2004-05-11 01:00,11,105.51,105.52,105.51,105.51,263
20040901|2004-05-11 01:30,11,105.51,105.51,105.5,105.5,2
20040901|2004-05-11 02:00,11,105.49,105.49,105.49,105.49,1
20040901|2004-05-11 02:30,11,105.49,105.49,105.49,105.49,1
20040901|2004-05-11 03:00,11,105.49,105.49,105.48,105.48,2275
20040901|2004-05-11 03:30,11,105.49,105.49,105.49,105.49,249
20040901|2004-05-11 04:00,11,105.5,105.51,105.5,105.51,87
20040901|2004-05-11 05:00,11,105.5,105.5,105.5,105.5,115
20040901|2004-05-11 06:00,11,105.51,105.51,105.51,105.51,1
20040901|2004-05-11 06:30,11,105.51,105.51,105.51,105.51,1
20040901|2004-05-11 07:00,11,105.52,105.52,105.52,105.52,518
20040901|2004-05-11 10:00,11,105.52,105.53,105.52,105.53,2
20040901|2004-05-12 01:00,12,105.53,105.53,105.53,105.53,1
20040901|2004-05-12 03:00,12,105.54,105.55,105.54,105.55,101
20040901|2004-05-12 03:30,12,105.55,105.55,105.55,105.55,31
20040901|2004-05-12 04:00,12,105.56,105.56,105.55,105.55,1259
20040901|2004-05-12 04:30,12,105.56,105.56,105.56,105.56,742
20040901|2004-05-12 05:00,12,105.56,105.56,105.56,105.56,500
20040901|2004-05-12 05:30,12,105.57,105.57,105.57,105.57,1
20040901|2004-05-12 07:00,12,105.56,105.56,105.56,105.56,1
20040901|2004-05-12 07:30,12,105.56,105.56,105.55,105.55,3
20040901|2004-05-12 09:00,12,105.53,105.53,105.49,105.49,702
20040901|2004-05-12 09:30,12,105.48,105.48,105.46,105.47,4
20040901|2004-05-12 10:00,12,105.48,105.49,105.48,105.49,431
20040901|2004-05-12 10:30,12,105.49,105.49,105.49,105.49,1800
20040901|2004-05-12 11:00,12,105.5,105.5,105.5,105.5,2
20040901|2004-05-13 01:00,13,105.47,105.47,105.45,105.45,335
20040901|2004-05-13 01:30,13,105.46,105.47,105.46,105.47,2
20040901|2004-05-13 02:30,13,105.49,105.49,105.49,105.49,200
20040901|2004-05-13 03:00,13,105.47,105.47,105.47,105.47,1
20040901|2004-05-13 03:30,13,105.47,105.47,105.45,105.45,1002
20040901|2004-05-13 04:00,13,105.44,105.44,105.44,105.44,1
20040901|2004-05-13 05:00,13,105.43,105.43,105.43,105.43,250
20040901|2004-05-13 05:30,13,105.44,105.45,105.43,105.43,753
20040901|2004-05-13 06:00,13,105.42,105.42,105.42,105.42,251
20040901|2004-05-13 07:00,13,105.43,105.43,105.4,105.42,606
20040901|2004-05-13 07:30,13,105.43,105.44,105.43,105.44,852
20040901|2004-05-13 10:00,13,105.44,105.44,105.44,105.44,500
20040901|2004-05-13 10:30,13,105.43,105.43,105.42,105.42,15
20040901|2004-05-13 11:00,13,105.4,105.41,105.39,105.4,214
20040901|2004-05-13 11:30,13,105.41,105.41,105.41,105.41,200
20040901|2004-05-14 01:00,14,105.41,105.41,105.41,105.41,1
20040901|2004-05-14 01:30,14,105.4,105.4,105.4,105.4,2
20040901|2004-05-14 02:30,14,105.4,105.4,105.4,105.4,550
20040901|2004-05-14 03:00,14,105.4,105.4,105.4,105.4,258
20040901|2004-05-14 04:00,14,105.41,105.41,105.41,105.41,1
20040901|2004-05-14 05:30,14,105.41,105.41,105.41,105.41,500
20040901|2004-05-14 07:00,14,105.41,105.41,105.41,105.41,500
20040901|2004-05-14 07:30,14,105.39,105.5,105.39,105.48,104
20040901|2004-05-14 08:00,14,105.47,105.52,105.47,105.52,4
20040901|2004-05-14 08:30,14,105.52,105.54,105.52,105.54,4
20040901|2004-05-14 09:00,14,105.52,105.53,105.52,105.53,3
20040901|2004-05-14 09:30,14,105.51,105.51,105.49,105.49,5
20040901|2004-05-14 10:00,14,105.49,105.49,105.49,105.49,233
20040901|2004-05-14 11:00,14,105.54,105.54,105.54,105.54,1000
20040901|2004-05-14 11:30,14,105.54,105.54,105.54,105.54,742
20040901|2004-05-17 01:00,17,105.59,105.59,105.59,105.59,2
20040901|2004-05-17 02:00,17,105.6,105.65,105.6,105.64,945
20040901|2004-05-17 03:00,17,105.65,105.65,105.65,105.65,25
20040901|2004-05-17 04:00,17,105.63,105.64,105.63,105.64,1001
20040901|2004-05-17 07:00,17,105.63,105.63,105.63,105.63,1
20040901|2004-05-17 07:30,17,105.64,105.64,105.64,105.64,2
20040901|2004-05-17 08:00,17,105.64,105.64,105.64,105.64,1
20040901|2004-05-17 08:30,17,105.63,105.63,105.63,105.63,1
20040901|2004-05-17 09:00,17,105.63,105.64,105.63,105.63,979
20040901|2004-05-17 09:30,17,105.64,105.64,105.63,105.63,15
20040901|2004-05-17 10:30,17,105.64,105.64,105.64,105.64,1
20040901|2004-05-17 11:00,17,105.63,105.63,105.63,105.63,1
20040901|2004-05-18 01:00,18,105.62,105.62,105.59,105.59,2
20040901|2004-05-18 01:30,18,105.58,105.58,105.58,105.58,1
20040901|2004-05-18 02:30,18,105.59,105.59,105.59,105.59,1
20040901|2004-05-18 03:30,18,105.6,105.62,105.6,105.62,857
20040901|2004-05-18 04:00,18,105.61,105.61,105.61,105.61,1
20040901|2004-05-18 04:30,18,105.62,105.62,105.62,105.62,351
20040901|2004-05-18 05:00,18,105.63,105.63,105.63,105.63,1
20040901|2004-05-18 06:30,18,105.63,105.63,105.63,105.63,1501
20040901|2004-05-18 07:30,18,105.64,105.64,105.6,105.6,1508
20040901|2004-05-18 08:00,18,105.61,105.61,105.61,105.61,1515
20040901|2004-05-18 09:30,18,105.62,105.62,105.62,105.62,1100
20040901|2004-05-18 10:00,18,105.6,105.6,105.59,105.59,4
20040901|2004-05-19 01:00,19,105.57,105.57,105.57,105.57,1
20040901|2004-05-19 01:30,19,105.56,105.56,105.55,105.55,2
20040901|2004-05-19 02:00,19,105.56,105.56,105.56,105.56,1
20040901|2004-05-19 02:30,19,105.56,105.56,105.55,105.55,208
20040901|2004-05-19 03:00,19,105.55,105.55,105.55,105.55,1
20040901|2004-05-19 03:30,19,105.54,105.54,105.53,105.53,3
20040901|2004-05-19 04:00,19,105.52,105.52,105.52,105.52,1
20040901|2004-05-19 04:30,19,105.52,105.53,105.52,105.53,2080
20040901|2004-05-19 05:00,19,105.52,105.52,105.52,105.52,1807
20040901|2004-05-19 05:30,19,105.53,105.53,105.5,105.5,3136
20040901|2004-05-19 06:00,19,105.51,105.51,105.51,105.51,2
20040901|2004-05-19 06:30,19,105.51,105.51,105.51,105.51,16
20040901|2004-05-19 07:00,19,105.51,105.51,105.49,105.49,85
20040901|2004-05-19 07:30,19,105.5,105.5,105.5,105.5,150
20040901|2004-05-19 08:00,19,105.48,105.48,105.47,105.47,2
20040901|2004-05-19 08:30,19,105.48,105.48,105.48,105.48,1
20040901|2004-05-19 09:30,19,105.49,105.5,105.49,105.5,2
20040901|2004-05-19 10:00,19,105.5,105.5,105.5,105.5,1755
20040901|2004-05-19 10:30,19,105.51,105.51,105.5,105.5,56
20040901|2004-05-20 01:00,20,105.51,105.51,105.51,105.51,1
20040901|2004-05-20 02:00,20,105.52,105.52,105.52,105.52,1
20040901|2004-05-20 05:30,20,105.51,105.51,105.48,105.48,603
20040901|2004-05-20 06:00,20,105.49,105.49,105.49,105.49,11
20040901|2004-05-20 07:00,20,105.49,105.51,105.49,105.51,41
20040901|2004-05-20 07:30,20,105.52,105.52,105.52,105.52,2
20040901|2004-05-20 08:00,20,105.52,105.52,105.52,105.52,1
20040901|2004-05-20 08:30,20,105.53,105.53,105.53,105.53,1
20040901|2004-05-20 10:30,20,105.54,105.55,105.54,105.55,2
20040901|2004-05-20 11:00,20,105.56,105.56,105.54,105.54,3
20040901|2004-05-20 11:30,20,105.54,105.55,105.54,105.55,2
20040901|2004-05-21 01:00,21,105.57,105.57,105.57,105.57,1
20040901|2004-05-21 01:30,21,105.6,105.61,105.6,105.61,101
20040901|2004-05-21 02:00,21,105.62,105.62,105.62,105.62,1
20040901|2004-05-21 02:30,21,105.62,105.63,105.62,105.63,2001
20040901|2004-05-21 03:00,21,105.64,105.64,105.63,105.64,1628
20040901|2004-05-21 03:30,21,105.64,105.64,105.64,105.64,3755
20040901|2004-05-21 04:30,21,105.64,105.64,105.64,105.64,26
20040901|2004-05-21 05:00,21,105.63,105.63,105.63,105.63,35
20040901|2004-05-21 06:00,21,105.64,105.64,105.64,105.64,1
20040901|2004-05-21 07:00,21,105.64,105.64,105.64,105.64,23
20040901|2004-05-21 07:30,21,105.64,105.65,105.64,105.65,1001
20040901|2004-05-21 09:00,21,105.64,105.64,105.64,105.64,552
20040901|2004-05-21 09:30,21,105.64,105.64,105.62,105.62,922
20040901|2004-05-21 10:00,21,105.62,105.62,105.6,105.6,130
20040901|2004-05-21 10:30,21,105.59,105.59,105.57,105.57,3
20040901|2004-05-21 11:00,21,105.56,105.56,105.56,105.56,1
20040901|2004-05-24 01:00,24,105.52,105.53,105.52,105.52,704
20040901|2004-05-24 01:30,24,105.51,105.51,105.5,105.5,2
20040901|2004-05-24 02:00,24,105.51,105.51,105.5,105.5,401
20040901|2004-05-24 02:30,24,105.51,105.51,105.5,105.5,1051
20040901|2004-05-24 03:00,24,105.5,105.5,105.5,105.5,10
20040901|2004-05-24 03:30,24,105.5,105.5,105.5,105.5,1
20040901|2004-05-24 05:30,24,105.51,105.51,105.51,105.51,271
20040901|2004-05-24 06:30,24,105.52,105.53,105.52,105.53,2
20040901|2004-05-24 07:00,24,105.54,105.54,105.53,105.53,821
20040901|2004-05-24 07:30,24,105.53,105.53,105.52,105.52,269
20040901|2004-05-24 08:00,24,105.54,105.54,105.54,105.54,470
20040901|2004-05-24 08:30,24,105.54,105.54,105.53,105.54,921
20040901|2004-05-24 09:30,24,105.54,105.54,105.53,105.53,245
20040901|2004-05-24 10:00,24,105.51,105.52,105.51,105.52,2
20040901|2004-05-24 11:00,24,105.53,105.53,105.53,105.53,250
20040901|2004-05-25 01:00,25,105.57,105.58,105.56,105.58,4054
20040901|2004-05-25 01:30,25,105.59,105.59,105.59,105.59,1
20040901|2004-05-25 02:30,25,105.6,105.6,105.6,105.6,108
20040901|2004-05-25 03:00,25,105.6,105.6,105.59,105.6,249
20040901|2004-05-25 03:30,25,105.59,105.59,105.59,105.59,367
20040901|2004-05-25 04:00,25,105.58,105.58,105.58,105.58,1209
20040901|2004-05-25 07:00,25,105.58,105.6,105.58,105.6,740
20040901|2004-05-25 07:30,25,105.6,105.6,105.6,105.6,410
20040901|2004-05-25 08:00,25,105.59,105.59,105.59,105.59,1
20040901|2004-05-25 08:30,25,105.59,105.6,105.59,105.6,1099
20040901|2004-05-25 09:00,25,105.61,105.61,105.61,105.61,1
20040901|2004-05-25 09:30,25,105.58,105.58,105.57,105.57,1432
20040901|2004-05-25 10:00,25,105.57,105.57,105.57,105.57,20
20040901|2004-05-25 11:00,25,105.58,105.59,105.58,105.58,53
20040901|2004-05-26 01:00,26,105.57,105.58,105.56,105.56,73
20040901|2004-05-26 01:30,26,105.55,105.56,105.55,105.56,15
20040901|2004-05-26 02:00,26,105.57,105.57,105.57,105.57,4001
20040901|2004-05-26 02:30,26,105.58,105.59,105.58,105.59,204
20040901|2004-05-26 03:00,26,105.58,105.59,105.58,105.59,102
20040901|2004-05-26 03:30,26,105.59,105.6,105.59,105.6,1001
20040901|2004-05-26 04:00,26,105.6,105.6,105.6,105.6,25
20040901|2004-05-26 04:30,26,105.6,105.61,105.6,105.61,101
20040901|2004-05-26 05:00,26,105.61,105.62,105.6,105.61,223
20040901|2004-05-26 06:00,26,105.62,105.62,105.62,105.62,13
20040901|2004-05-26 06:30,26,105.63,105.63,105.63,105.63,8845
20040901|2004-05-26 07:00,26,105.64,105.64,105.63,105.63,151
20040901|2004-05-26 07:30,26,105.63,105.65,105.63,105.64,101
20040901|2004-05-26 08:00,26,105.63,105.63,105.63,105.63,200
20040901|2004-05-26 08:30,26,105.63,105.63,105.63,105.63,635
20040901|2004-05-26 09:00,26,105.65,105.65,105.65,105.65,1
20040901|2004-05-26 09:30,26,105.64,105.64,105.62,105.62,270
20040901|2004-05-26 10:00,26,105.65,105.65,105.64,105.64,8
20040901|2004-05-26 11:00,26,105.64,105.64,105.64,105.64,160
20040901|2004-05-26 11:30,26,105.64,105.64,105.64,105.64,2093
20040901|2004-05-27 01:00,27,105.68,105.72,105.68,105.72,449
20040901|2004-05-27 02:00,27,105.71,105.71,105.7,105.71,76
20040901|2004-05-27 02:30,27,105.7,105.7,105.7,105.7,21
20040901|2004-05-27 03:00,27,105.7,105.7,105.69,105.69,281
20040901|2004-05-27 03:30,27,105.7,105.7,105.7,105.7,105
20040901|2004-05-27 04:00,27,105.68,105.69,105.68,105.69,101
20040901|2004-05-27 04:30,27,105.69,105.69,105.69,105.69,10
20040901|2004-05-27 05:30,27,105.69,105.69,105.69,105.69,217
20040901|2004-05-27 06:00,27,105.69,105.7,105.69,105.7,19
20040901|2004-05-27 06:30,27,105.68,105.69,105.68,105.69,2
20040901|2004-05-27 07:00,27,105.7,105.7,105.7,105.7,67
20040901|2004-05-27 07:30,27,105.7,105.72,105.7,105.72,4087
20040901|2004-05-27 08:00,27,105.73,105.78,105.72,105.78,5569
20040901|2004-05-27 08:30,27,105.77,105.77,105.75,105.75,3
20040901|2004-05-27 09:00,27,105.75,105.77,105.75,105.77,1166
20040901|2004-05-27 09:30,27,105.76,105.76,105.76,105.76,2
20040901|2004-05-27 10:00,27,105.78,105.79,105.76,105.78,30
20040901|2004-05-27 10:30,27,105.78,105.79,105.78,105.79,1901
20040901|2004-05-27 11:00,27,105.79,105.79,105.79,105.79,99
20040901|2004-05-28 01:00,28,105.77,105.78,105.77,105.78,6
20040901|2004-05-28 02:00,28,105.77,105.77,105.77,105.77,2151
20040901|2004-05-28 02:30,28,105.76,105.76,105.76,105.76,50
20040901|2004-05-28 03:00,28,105.76,105.76,105.74,105.74,1885
20040901|2004-05-28 03:30,28,105.75,105.75,105.73,105.73,86
20040901|2004-05-28 04:00,28,105.72,105.72,105.68,105.68,5876
20040901|2004-05-28 04:30,28,105.69,105.69,105.69,105.69,1
20040901|2004-05-28 05:00,28,105.69,105.7,105.69,105.7,50
20040901|2004-05-28 05:30,28,105.7,105.71,105.7,105.71,220
20040901|2004-05-28 06:00,28,105.71,105.72,105.71,105.72,31
20040901|2004-05-28 07:00,28,105.71,105.71,105.7,105.71,183
20040901|2004-05-28 07:30,28,105.72,105.73,105.71,105.73,342
20040901|2004-05-28 08:00,28,105.72,105.73,105.72,105.73,83
20040901|2004-05-28 08:30,28,105.72,105.76,105.72,105.75,2683
20040901|2004-05-28 09:00,28,105.71,105.72,105.7,105.7,4409
20040901|2004-05-28 09:30,28,105.69,105.69,105.67,105.69,5189
20040901|2004-05-28 10:00,28,105.69,105.69,105.67,105.67,2755
20040901|2004-05-28 10:30,28,105.67,105.67,105.64,105.64,2022
20040901|2004-05-28 11:00,28,105.66,105.66,105.65,105.65,2702
20040901|2004-05-31 01:00,31,105.67,105.67,105.67,105.67,18
20040901|2004-05-31 02:00,31,105.66,105.66,105.65,105.65,251
20040901|2004-05-31 02:30,31,105.64,105.64,105.64,105.64,500
20040901|2004-05-31 03:00,31,105.64,105.64,105.64,105.64,1
20040901|2004-05-31 04:00,31,105.62,105.62,105.62,105.62,501
20040901|2004-05-31 04:30,31,105.61,105.61,105.59,105.59,1501
20040901|2004-05-31 05:30,31,105.58,105.58,105.57,105.57,27
20040901|2004-05-31 06:00,31,105.58,105.58,105.57,105.57,399
20040901|2004-05-31 06:30,31,105.56,105.56,105.55,105.55,453
20040901|2004-05-31 08:30,31,105.55,105.55,105.54,105.54,141
20040901|2004-05-31 09:00,31,105.53,105.53,105.51,105.51,253
20040901|2004-05-31 10:00,31,105.51,105.51,105.51,105.51,58
20040901|2004-05-31 11:30,31,105.5,105.5,105.5,105.5,4
20040901|2004-06-01 01:00,1,105.57,105.59,105.56,105.57,103
20040901|2004-06-01 01:30,1,105.57,105.6,105.57,105.6,4400
20040901|2004-06-01 02:00,1,105.61,105.61,105.61,105.61,1
20040901|2004-06-01 02:30,1,105.57,105.58,105.56,105.56,1771
20040901|2004-06-01 03:00,1,105.57,105.59,105.57,105.59,7784
20040901|2004-06-01 03:30,1,105.59,105.6,105.59,105.6,2262
20040901|2004-06-01 04:00,1,105.6,105.61,105.6,105.61,1686
20040901|2004-06-01 04:30,1,105.61,105.61,105.6,105.6,541
20040901|2004-06-01 05:00,1,105.6,105.6,105.6,105.6,13
20040901|2004-06-01 05:30,1,105.6,105.6,105.6,105.6,1272
20040901|2004-06-01 06:00,1,105.6,105.6,105.6,105.6,5502
20040901|2004-06-01 06:30,1,105.6,105.6,105.6,105.6,1004
20040901|2004-06-01 07:00,1,105.61,105.61,105.59,105.59,2944
20040901|2004-06-01 07:30,1,105.58,105.59,105.58,105.59,3
20040901|2004-06-01 08:00,1,105.59,105.59,105.59,105.59,266
20040901|2004-06-01 08:30,1,105.59,105.61,105.59,105.61,1806
20040901|2004-06-01 09:00,1,105.59,105.59,105.55,105.55,324
20040901|2004-06-01 09:30,1,105.56,105.57,105.56,105.57,3344
20040901|2004-06-01 10:00,1,105.57,105.58,105.57,105.57,4089
20040901|2004-06-01 10:30,1,105.57,105.58,105.56,105.58,2757
20040901|2004-06-01 11:00,1,105.58,105.58,105.57,105.58,443
20040901|2004-06-01 11:30,1,105.58,105.58,105.56,105.56,146
20040901|2004-06-02 01:00,2,105.58,105.6,105.58,105.59,611
20040901|2004-06-02 01:30,2,105.6,105.62,105.6,105.61,2332
20040901|2004-06-02 02:00,2,105.6,105.6,105.59,105.59,2450
20040901|2004-06-02 02:30,2,105.59,105.59,105.59,105.59,1060
20040901|2004-06-02 03:00,2,105.59,105.6,105.59,105.6,92
20040901|2004-06-02 03:30,2,105.6,105.6,105.59,105.59,222
20040901|2004-06-02 04:00,2,105.6,105.6,105.59,105.59,601
20040901|2004-06-02 04:30,2,105.58,105.58,105.58,105.58,3697
20040901|2004-06-02 05:00,2,105.58,105.58,105.58,105.58,581
20040901|2004-06-02 05:30,2,105.58,105.59,105.58,105.59,87
20040901|2004-06-02 06:00,2,105.58,105.59,105.58,105.59,2508
20040901|2004-06-02 06:30,2,105.58,105.58,105.58,105.58,340
20040901|2004-06-02 07:00,2,105.58,105.58,105.58,105.58,330
20040901|2004-06-02 07:30,2,105.58,105.58,105.56,105.57,955
20040901|2004-06-02 08:00,2,105.58,105.58,105.58,105.58,1141
20040901|2004-06-02 08:30,2,105.59,105.59,105.58,105.58,1126
20040901|2004-06-02 09:00,2,105.58,105.58,105.56,105.57,3355
20040901|2004-06-02 09:30,2,105.55,105.55,105.54,105.54,2746
20040901|2004-06-02 10:00,2,105.55,105.57,105.53,105.57,4835
20040901|2004-06-02 10:30,2,105.54,105.55,105.54,105.55,606
20040901|2004-06-02 11:00,2,105.55,105.55,105.54,105.54,22
20040901|2004-06-02 11:30,2,105.55,105.56,105.55,105.55,3290
20040901|2004-06-03 01:00,3,105.52,105.55,105.52,105.53,1359
20040901|2004-06-03 01:30,3,105.54,105.54,105.54,105.54,36820
20040901|2004-06-03 02:00,3,105.54,105.54,105.52,105.52,15979
20040901|2004-06-03 02:30,3,105.52,105.52,105.51,105.52,1333
20040901|2004-06-03 03:00,3,105.52,105.52,105.49,105.51,11884
20040901|2004-06-03 03:30,3,105.52,105.52,105.51,105.52,2540
20040901|2004-06-03 04:00,3,105.51,105.52,105.51,105.52,6216
20040901|2004-06-03 04:30,3,105.52,105.52,105.52,105.52,7871
20040901|2004-06-03 05:00,3,105.52,105.52,105.51,105.51,3637
20040901|2004-06-03 05:30,3,105.52,105.52,105.51,105.51,362
20040901|2004-06-03 06:00,3,105.51,105.52,105.49,105.5,11563
20040901|2004-06-03 06:30,3,105.5,105.5,105.47,105.5,1239
20040901|2004-06-03 07:00,3,105.5,105.5,105.49,105.5,2168
20040901|2004-06-03 07:30,3,105.51,105.54,105.48,105.53,9488
20040901|2004-06-03 08:00,3,105.54,105.54,105.53,105.53,8592
20040901|2004-06-03 08:30,3,105.53,105.54,105.52,105.53,14330
20040901|2004-06-03 09:00,3,105.53,105.55,105.52,105.55,7217
20040901|2004-06-03 09:30,3,105.54,105.55,105.54,105.55,10306
20040901|2004-06-03 10:00,3,105.55,105.57,105.55,105.57,3888
20040901|2004-06-03 10:30,3,105.56,105.56,105.53,105.55,9698
20040901|2004-06-03 11:00,3,105.55,105.55,105.54,105.54,4460
20040901|2004-06-03 11:30,3,105.54,105.55,105.54,105.55,1772
20040901|2004-06-04 01:00,4,105.53,105.54,105.52,105.52,3114
20040901|2004-06-04 01:30,4,105.52,105.53,105.52,105.52,1675
20040901|2004-06-04 02:00,4,105.52,105.52,105.52,105.52,300
20040901|2004-06-04 02:30,4,105.53,105.54,105.52,105.53,76739
20040901|2004-06-04 03:00,4,105.53,105.55,105.53,105.55,4361
20040901|2004-06-04 03:30,4,105.54,105.55,105.54,105.55,9327
20040901|2004-06-04 04:00,4,105.54,105.55,105.54,105.55,3993
20040901|2004-06-04 04:30,4,105.56,105.56,105.53,105.54,18084
20040901|2004-06-04 05:00,4,105.53,105.54,105.53,105.54,9566
20040901|2004-06-04 05:30,4,105.54,105.55,105.53,105.54,7702
20040901|2004-06-04 06:00,4,105.54,105.55,105.53,105.54,3905
20040901|2004-06-04 06:30,4,105.55,105.55,105.54,105.54,7932
20040901|2004-06-04 07:00,4,105.55,105.55,105.4,105.54,12614
20040901|2004-06-04 07:30,4,105.53,105.59,105.51,105.56,49642
20040901|2004-06-04 08:00,4,105.56,105.56,105.52,105.55,28677
20040901|2004-06-04 08:30,4,105.54,105.54,105.5,105.5,15711
20040901|2004-06-04 09:00,4,105.5,105.51,105.49,105.51,15222
20040901|2004-06-04 09:30,4,105.5,105.51,105.49,105.49,20901
20040901|2004-06-04 10:00,4,105.5,105.52,105.5,105.52,11485
20040901|2004-06-04 10:30,4,105.51,105.53,105.51,105.53,6484
20040901|2004-06-04 11:00,4,105.53,105.53,105.52,105.52,6146
20040901|2004-06-04 11:30,4,105.51,105.52,105.5,105.51,3255
20040901|2004-06-07 01:00,7,105.47,105.49,105.47,105.48,13694
20040901|2004-06-07 01:30,7,105.48,105.49,105.46,105.49,28730
20040901|2004-06-07 02:00,7,105.48,105.49,105.47,105.49,10322
20040901|2004-06-07 02:30,7,105.48,105.49,105.48,105.48,14090
20040901|2004-06-07 03:00,7,105.48,105.5,105.48,105.49,8346
20040901|2004-06-07 03:30,7,105.49,105.49,105.48,105.48,36628
20040901|2004-06-07 04:00,7,105.49,105.49,105.48,105.48,10080
20040901|2004-06-07 04:30,7,105.49,105.49,105.48,105.49,3773
20040901|2004-06-07 05:00,7,105.49,105.5,105.48,105.49,26143
20040901|2004-06-07 05:30,7,105.49,105.51,105.49,105.5,43959
20040901|2004-06-07 06:00,7,105.5,105.51,105.5,105.5,8367
20040901|2004-06-07 06:30,7,105.5,105.52,105.5,105.51,11564
20040901|2004-06-07 07:00,7,105.51,105.52,105.5,105.51,13102
20040901|2004-06-07 07:30,7,105.51,105.51,105.5,105.51,8445
20040901|2004-06-07 08:00,7,105.51,105.51,105.5,105.51,23585
20040901|2004-06-07 08:30,7,105.51,105.51,105.5,105.5,8583
20040901|2004-06-07 09:00,7,105.51,105.51,105.49,105.5,20826
20040901|2004-06-07 09:30,7,105.5,105.52,105.5,105.51,5276
20040901|2004-06-07 10:00,7,105.51,105.52,105.5,105.5,7459
20040901|2004-06-07 10:30,7,105.5,105.53,105.5,105.53,20340
20040901|2004-06-07 11:00,7,105.53,105.55,105.53,105.54,13564
20040901|2004-06-07 11:30,7,105.53,105.56,105.53,105.54,24928
20040901|2004-06-07 12:00,7,105.53,105.53,105.53,105.53,68
20040901|2004-06-08 01:00,8,105.53,105.55,105.52,105.55,17266
20040901|2004-06-08 01:30,8,105.55,105.56,105.53,105.53,20561
20040901|2004-06-08 02:00,8,105.53,105.54,105.52,105.54,17057
20040901|2004-06-08 02:30,8,105.54,105.55,105.53,105.55,23720
20040901|2004-06-08 03:00,8,105.54,105.55,105.53,105.54,15692
20040901|2004-06-08 03:30,8,105.54,105.54,105.52,105.54,20295
20040901|2004-06-08 04:00,8,105.53,105.54,105.52,105.54,12335
20040901|2004-06-08 04:30,8,105.54,105.54,105.52,105.53,14024
20040901|2004-06-08 05:00,8,105.53,105.54,105.52,105.53,9305
20040901|2004-06-08 05:30,8,105.53,105.54,105.52,105.52,9536
20040901|2004-06-08 06:00,8,105.53,105.54,105.52,105.53,4585
20040901|2004-06-08 06:30,8,105.54,105.54,105.53,105.53,3004
20040901|2004-06-08 07:00,8,105.53,105.54,105.53,105.54,5501
20040901|2004-06-08 07:30,8,105.54,105.56,105.53,105.55,23723
20040901|2004-06-08 08:00,8,105.55,105.57,105.5,105.51,80553
20040901|2004-06-08 08:30,8,105.52,105.53,105.5,105.51,49665
20040901|2004-06-08 09:00,8,105.51,105.52,105.49,105.51,51734
20040901|2004-06-08 09:30,8,105.5,105.54,105.5,105.54,26522
20040901|2004-06-08 10:00,8,105.55,105.56,105.53,105.55,23856
20040901|2004-06-08 10:30,8,105.56,105.56,105.53,105.55,26995
20040901|2004-06-08 11:00,8,105.55,105.56,105.54,105.55,9088
20040901|2004-06-08 11:30,8,105.54,105.56,105.54,105.55,3177
20040901|2004-06-08 12:00,8,105.55,105.55,105.55,105.55,100
20040901|2004-06-09 01:00,9,105.56,105.57,105.56,105.56,25556
20040901|2004-06-09 01:30,9,105.57,105.57,105.54,105.55,33804
20040901|2004-06-09 02:00,9,105.55,105.55,105.535,105.54,33011
20040901|2004-06-09 02:30,9,105.535,105.545,105.53,105.535,24186
20040901|2004-06-09 03:00,9,105.535,105.545,105.535,105.54,33793
20040901|2004-06-09 03:30,9,105.535,105.545,105.535,105.54,14529
20040901|2004-06-09 04:00,9,105.54,105.545,105.535,105.535,14318
20040901|2004-06-09 04:30,9,105.535,105.545,105.53,105.54,16156
20040901|2004-06-09 05:00,9,105.54,105.54,105.535,105.54,5601
20040901|2004-06-09 05:30,9,105.54,105.54,105.535,105.54,10248
20040901|2004-06-09 06:00,9,105.54,105.54,105.515,105.52,19927
20040901|2004-06-09 06:30,9,105.52,105.525,105.515,105.515,6856
20040901|2004-06-09 07:00,9,105.52,105.52,105.5,105.51,21125
20040901|2004-06-09 07:30,9,105.505,105.525,105.505,105.52,14386
20040901|2004-06-09 08:00,9,105.52,105.525,105.505,105.515,19366
20040901|2004-06-09 08:30,9,105.51,105.525,105.51,105.52,12937
20040901|2004-06-09 09:00,9,105.525,105.525,105.49,105.495,39114
20040901|2004-06-09 09:30,9,105.5,105.5,105.485,105.495,29900
20040901|2004-06-09 10:00,9,105.49,105.495,105.465,105.475,38744
20040901|2004-06-09 10:30,9,105.475,105.48,105.455,105.47,27930
20040901|2004-06-09 11:00,9,105.47,105.47,105.455,105.47,17999
20040901|2004-06-09 11:30,9,105.47,105.47,105.46,105.47,7410
20040901|2004-06-09 12:00,9,105.465,105.465,105.465,105.465,246
20040901|2004-06-10 01:00,10,105.47,105.47,105.455,105.47,15061
20040901|2004-06-10 01:30,10,105.47,105.475,105.46,105.465,16238
20040901|2004-06-10 02:00,10,105.46,105.465,105.425,105.43,49380
20040901|2004-06-10 02:30,10,105.435,105.435,105.41,105.41,44665
20040901|2004-06-10 03:00,10,105.415,105.42,105.405,105.41,44344
20040901|2004-06-10 03:30,10,105.41,105.415,105.4,105.41,24921
20040901|2004-06-10 04:00,10,105.415,105.42,105.41,105.42,22019
20040901|2004-06-10 04:30,10,105.42,105.425,105.37,105.375,105468
20040901|2004-06-10 05:00,10,105.37,105.375,105.34,105.365,83344
20040901|2004-06-10 05:30,10,105.365,105.37,105.35,105.355,44836
20040901|2004-06-10 06:00,10,105.355,105.355,105.335,105.355,40442
20040901|2004-06-10 06:30,10,105.355,105.365,105.35,105.355,21410
20040901|2004-06-10 07:00,10,105.355,105.375,105.35,105.35,31552
20040901|2004-06-10 07:30,10,105.35,105.365,105.34,105.355,64950
20040901|2004-06-10 08:00,10,105.36,105.39,105.36,105.385,39415
20040901|2004-06-10 08:30,10,105.385,105.415,105.375,105.385,50622
20040901|2004-06-10 09:00,10,105.39,105.405,105.38,105.38,20617
20040901|2004-06-10 09:30,10,105.375,105.4,105.37,105.395,15769
20040901|2004-06-10 10:00,10,105.395,105.405,105.39,105.395,13321
20040901|2004-06-10 10:30,10,105.395,105.395,105.375,105.385,5903
20040901|2004-06-10 11:00,10,105.39,105.395,105.38,105.385,7846
20040901|2004-06-10 11:30,10,105.385,105.4,105.385,105.395,4052
20040901|2004-06-10 12:00,10,105.4,105.4,105.4,105.4,66
20040901|2004-06-11 01:00,11,105.37,105.37,105.31,105.315,53559
20040901|2004-06-11 01:30,11,105.315,105.325,105.285,105.285,65196
20040901|2004-06-11 02:00,11,105.29,105.31,105.29,105.3,38782
20040901|2004-06-11 02:30,11,105.295,105.325,105.295,105.31,30570
20040901|2004-06-11 03:00,11,105.315,105.315,105.305,105.31,12222
20040901|2004-06-11 03:30,11,105.31,105.315,105.305,105.315,13919
20040901|2004-06-11 04:00,11,105.31,105.32,105.31,105.32,31660
20040901|2004-06-11 04:30,11,105.315,105.33,105.315,105.325,15581
20040901|2004-06-11 05:00,11,105.325,105.335,105.32,105.32,14198
20040901|2004-06-11 05:30,11,105.32,105.325,105.305,105.31,13184
20040901|2004-06-11 06:00,11,105.31,105.32,105.305,105.32,17198
20040901|2004-06-11 06:30,11,105.32,105.325,105.315,105.315,10486
20040901|2004-06-11 07:00,11,105.315,105.315,105.305,105.31,8046
20040901|2004-06-11 07:30,11,105.31,105.315,105.3,105.31,16257
20040901|2004-06-11 08:00,11,105.31,105.31,105.27,105.285,41586
20040901|2004-06-11 08:30,11,105.285,105.295,105.28,105.29,12429
20040901|2004-06-11 09:00,11,105.295,105.295,105.29,105.295,5800
20040901|2004-06-11 09:30,11,105.295,105.3,105.275,105.275,18012
20040901|2004-06-11 10:00,11,105.275,105.28,105.27,105.27,9159
20040901|2004-06-11 10:30,11,105.27,105.275,105.26,105.27,6420
20040901|2004-06-11 11:00,11,105.265,105.27,105.25,105.26,14732
20040901|2004-06-11 11:30,11,105.255,105.26,105.23,105.24,20129
20040901|2004-06-11 12:00,11,105.24,105.24,105.24,105.24,121
20040901|2004-06-14 01:00,14,105.205,105.21,105.165,105.18,55096
20040901|2004-06-14 01:30,14,105.175,105.215,105.175,105.21,36815
20040901|2004-06-14 02:00,14,105.21,105.215,105.195,105.215,24993
20040901|2004-06-14 02:30,14,105.215,105.23,105.21,105.215,26266
20040901|2004-06-14 03:00,14,105.22,105.225,105.21,105.21,21376
20040901|2004-06-14 03:30,14,105.215,105.22,105.2,105.205,14841
20040901|2004-06-14 04:00,14,105.205,105.225,105.205,105.22,14782
20040901|2004-06-14 04:30,14,105.22,105.23,105.22,105.225,18587
20040901|2004-06-14 05:00,14,105.225,105.235,105.22,105.235,12630
20040901|2004-06-14 05:30,14,105.23,105.23,105.22,105.23,18463
20040901|2004-06-14 06:00,14,105.23,105.235,105.225,105.23,8875
20040901|2004-06-14 06:30,14,105.235,105.255,105.235,105.25,27329
20040901|2004-06-14 07:00,14,105.25,105.25,105.225,105.24,19981
20040901|2004-06-14 07:30,14,105.24,105.275,105.24,105.26,73239
20040901|2004-06-14 08:00,14,105.265,105.265,105.245,105.25,24949
20040901|2004-06-14 08:30,14,105.25,105.26,105.225,105.26,34182
20040901|2004-06-14 09:00,14,105.255,105.255,105.235,105.245,21744
20040901|2004-06-14 09:30,14,105.24,105.25,105.235,105.245,26407
20040901|2004-06-14 10:00,14,105.245,105.255,105.24,105.245,11221
20040901|2004-06-14 10:30,14,105.25,105.255,105.245,105.25,4520
20040901|2004-06-14 11:00,14,105.25,105.265,105.25,105.26,4156
20040901|2004-06-14 11:30,14,105.26,105.265,105.25,105.255,7560
20040901|2004-06-14 12:00,14,105.26,105.26,105.26,105.26,308
20040901|2004-06-15 01:00,15,105.205,105.225,105.205,105.215,18881
20040901|2004-06-15 01:30,15,105.215,105.22,105.185,105.21,33708
20040901|2004-06-15 02:00,15,105.21,105.235,105.205,105.225,24643
20040901|2004-06-15 02:30,15,105.225,105.24,105.225,105.24,18372
20040901|2004-06-15 03:00,15,105.235,105.24,105.22,105.225,24021
20040901|2004-06-15 03:30,15,105.23,105.24,105.22,105.235,19766
20040901|2004-06-15 04:00,15,105.23,105.255,105.23,105.245,31293
20040901|2004-06-15 04:30,15,105.245,105.26,105.24,105.25,16381
20040901|2004-06-15 05:00,15,105.255,105.26,105.25,105.255,22043
20040901|2004-06-15 05:30,15,105.25,105.26,105.25,105.26,14761
20040901|2004-06-15 06:00,15,105.26,105.265,105.255,105.26,9049
20040901|2004-06-15 06:30,15,105.265,105.275,105.265,105.27,17794
20040901|2004-06-15 07:00,15,105.27,105.315,105.24,105.31,40857
20040901|2004-06-15 07:30,15,105.31,105.39,105.305,105.35,152101
20040901|2004-06-15 08:00,15,105.35,105.375,105.335,105.37,49539
20040901|2004-06-15 08:30,15,105.365,105.375,105.335,105.35,57791
20040901|2004-06-15 09:00,15,105.35,105.38,105.35,105.36,38357
20040901|2004-06-15 09:30,15,105.36,105.385,105.36,105.385,39139
20040901|2004-06-15 10:00,15,105.385,105.415,105.385,105.395,44514
20040901|2004-06-15 10:30,15,105.395,105.46,105.39,105.45,59502
20040901|2004-06-15 11:00,15,105.45,105.495,105.44,105.495,28851
20040901|2004-06-15 11:30,15,105.49,105.51,105.48,105.495,24811
20040901|2004-06-15 12:00,15,105.5,105.5,105.5,105.5,1346
20040901|2004-06-16 01:00,16,105.48,105.48,105.445,105.46,27122
20040901|2004-06-16 01:30,16,105.46,105.485,105.46,105.46,24147
20040901|2004-06-16 02:00,16,105.46,105.5,105.46,105.485,33042
20040901|2004-06-16 02:30,16,105.49,105.5,105.475,105.475,29985
20040901|2004-06-16 03:00,16,105.48,105.48,105.455,105.46,33412
20040901|2004-06-16 03:30,16,105.46,105.465,105.45,105.455,27417
20040901|2004-06-16 04:00,16,105.46,105.465,105.445,105.46,21226
20040901|2004-06-16 04:30,16,105.455,105.47,105.45,105.465,13921
20040901|2004-06-16 05:00,16,105.465,105.465,105.435,105.435,18623
20040901|2004-06-16 05:30,16,105.435,105.435,105.39,105.395,53656
20040901|2004-06-16 06:00,16,105.395,105.42,105.385,105.405,22819
20040901|2004-06-16 06:30,16,105.405,105.405,105.39,105.395,17022
20040901|2004-06-16 07:00,16,105.395,105.415,105.395,105.405,11107
20040901|2004-06-16 07:30,16,105.4,105.405,105.385,105.39,30833
20040901|2004-06-16 08:00,16,105.385,105.39,105.355,105.375,47221
20040901|2004-06-16 08:30,16,105.38,105.38,105.355,105.37,26098
20040901|2004-06-16 09:00,16,105.365,105.38,105.345,105.37,32810
20040901|2004-06-16 09:30,16,105.375,105.38,105.34,105.345,31386
20040901|2004-06-16 10:00,16,105.345,105.345,105.315,105.335,28749
20040901|2004-06-16 10:30,16,105.335,105.35,105.335,105.35,10378
20040901|2004-06-16 11:00,16,105.35,105.36,105.345,105.35,4537
20040901|2004-06-16 11:30,16,105.35,105.365,105.335,105.36,9525
20040901|2004-06-16 12:00,16,105.36,105.36,105.36,105.36,126
20040901|2004-06-17 01:00,17,105.335,105.35,105.335,105.34,14064
20040901|2004-06-17 01:30,17,105.34,105.345,105.31,105.33,23265
20040901|2004-06-17 02:00,17,105.33,105.34,105.29,105.3,39424
20040901|2004-06-17 02:30,17,105.295,105.305,105.255,105.29,70645
20040901|2004-06-17 03:00,17,105.285,105.29,105.27,105.28,32869
20040901|2004-06-17 03:30,17,105.275,105.28,105.26,105.275,29281
20040901|2004-06-17 04:00,17,105.275,105.29,105.275,105.275,15809
20040901|2004-06-17 04:30,17,105.275,105.285,105.27,105.275,11129
20040901|2004-06-17 05:00,17,105.275,105.29,105.27,105.29,14611
20040901|2004-06-17 05:30,17,105.29,105.305,105.29,105.3,21089
20040901|2004-06-17 06:00,17,105.3,105.305,105.295,105.3,9024
20040901|2004-06-17 06:30,17,105.3,105.3,105.28,105.285,13353
20040901|2004-06-17 07:00,17,105.285,105.3,105.26,105.265,26120
20040901|2004-06-17 07:30,17,105.265,105.31,105.24,105.25,109336
20040901|2004-06-17 08:00,17,105.25,105.265,105.23,105.255,69555
20040901|2004-06-17 08:30,17,105.255,105.26,105.245,105.255,24887
20040901|2004-06-17 09:00,17,105.255,105.265,105.245,105.255,29864
20040901|2004-06-17 09:30,17,105.255,105.275,105.255,105.27,26886
20040901|2004-06-17 10:00,17,105.265,105.295,105.265,105.295,14434
20040901|2004-06-17 10:30,17,105.295,105.295,105.28,105.29,19992
20040901|2004-06-17 11:00,17,105.29,105.325,105.29,105.315,28746
20040901|2004-06-17 11:30,17,105.315,105.325,105.31,105.32,2594
20040901|2004-06-17 12:00,17,105.315,105.315,105.315,105.315,241
20040901|2004-06-18 01:00,18,105.375,105.4,105.345,105.35,18430
20040901|2004-06-18 01:30,18,105.345,105.365,105.345,105.35,15624
20040901|2004-06-18 02:00,18,105.35,105.35,105.32,105.33,24547
20040901|2004-06-18 02:30,18,105.335,105.36,105.33,105.355,17915
20040901|2004-06-18 03:00,18,105.355,105.38,105.35,105.375,24746
20040901|2004-06-18 03:30,18,105.375,105.39,105.37,105.38,25422
20040901|2004-06-18 04:00,18,105.38,105.385,105.37,105.38,18572
20040901|2004-06-18 04:30,18,105.38,105.425,105.375,105.415,39430
20040901|2004-06-18 05:00,18,105.415,105.415,105.405,105.415,34459
20040901|2004-06-18 05:30,18,105.415,105.42,105.4,105.405,9989
20040901|2004-06-18 06:00,18,105.405,105.42,105.405,105.415,8607
20040901|2004-06-18 06:30,18,105.415,105.44,105.415,105.435,20000
20040901|2004-06-18 07:00,18,105.435,105.435,105.415,105.43,19014
20040901|2004-06-18 07:30,18,105.425,105.44,105.415,105.42,26250
20040901|2004-06-18 08:00,18,105.42,105.42,105.385,105.405,39175
20040901|2004-06-18 08:30,18,105.41,105.41,105.385,105.39,15138
20040901|2004-06-18 09:00,18,105.39,105.41,105.38,105.39,18971
20040901|2004-06-18 09:30,18,105.395,105.42,105.395,105.415,16119
20040901|2004-06-18 10:00,18,105.42,105.43,105.405,105.405,10166
20040901|2004-06-18 10:30,18,105.405,105.405,105.39,105.395,9929
20040901|2004-06-18 11:00,18,105.395,105.415,105.395,105.41,5199
20040901|2004-06-18 11:30,18,105.41,105.425,105.405,105.42,7410
20040901|2004-06-18 12:00,18,105.42,105.42,105.42,105.42,65
20040901|2004-06-21 01:00,21,105.395,105.395,105.365,105.365,10879
20040901|2004-06-21 01:30,21,105.365,105.365,105.34,105.355,21348
20040901|2004-06-21 02:00,21,105.355,105.37,105.355,105.365,8168
20040901|2004-06-21 02:30,21,105.365,105.37,105.35,105.355,14046
20040901|2004-06-21 03:00,21,105.355,105.36,105.35,105.355,8094
20040901|2004-06-21 03:30,21,105.355,105.37,105.355,105.365,9635
20040901|2004-06-21 04:00,21,105.365,105.385,105.365,105.385,13461
20040901|2004-06-21 04:30,21,105.38,105.385,105.37,105.38,21116
20040901|2004-06-21 05:00,21,105.38,105.38,105.37,105.375,6678
20040901|2004-06-21 05:30,21,105.38,105.38,105.375,105.375,2297
20040901|2004-06-21 06:00,21,105.38,105.385,105.375,105.385,5956
20040901|2004-06-21 06:30,21,105.385,105.415,105.385,105.41,37613
20040901|2004-06-21 07:00,21,105.405,105.42,105.395,105.395,21648
20040901|2004-06-21 07:30,21,105.395,105.42,105.395,105.41,13297
20040901|2004-06-21 08:00,21,105.41,105.42,105.41,105.415,8291
20040901|2004-06-21 08:30,21,105.415,105.43,105.41,105.415,18883
20040901|2004-06-21 09:00,21,105.415,105.415,105.395,105.4,20025
20040901|2004-06-21 09:30,21,105.405,105.42,105.405,105.415,22468
20040901|2004-06-21 10:00,21,105.415,105.43,105.41,105.43,12592
20040901|2004-06-21 10:30,21,105.43,105.44,105.425,105.425,13061
20040901|2004-06-21 11:00,21,105.43,105.45,105.43,105.45,10111
20040901|2004-06-21 11:30,21,105.445,105.45,105.435,105.44,4309
20040901|2004-06-22 01:00,22,105.43,105.44,105.42,105.43,10081
20040901|2004-06-22 01:30,22,105.43,105.44,105.425,105.425,14014
20040901|2004-06-22 02:00,22,105.43,105.43,105.4,105.4,27332
20040901|2004-06-22 02:30,22,105.405,105.41,105.4,105.405,11907
20040901|2004-06-22 03:00,22,105.41,105.41,105.395,105.4,18226
20040901|2004-06-22 03:30,22,105.4,105.405,105.395,105.4,10992
20040901|2004-06-22 04:00,22,105.4,105.4,105.39,105.395,21548
20040901|2004-06-22 04:30,22,105.4,105.42,105.395,105.415,24058
20040901|2004-06-22 05:00,22,105.415,105.425,105.41,105.425,15394
20040901|2004-06-22 05:30,22,105.425,105.435,105.415,105.42,12384
20040901|2004-06-22 06:00,22,105.42,105.42,105.4,105.4,14474
20040901|2004-06-22 06:30,22,105.395,105.41,105.395,105.4,14383
20040901|2004-06-22 07:00,22,105.4,105.405,105.4,105.4,5239
20040901|2004-06-22 07:30,22,105.395,105.405,105.385,105.39,19769
20040901|2004-06-22 08:00,22,105.39,105.4,105.39,105.4,15715
20040901|2004-06-22 08:30,22,105.395,105.415,105.395,105.405,16815
20040901|2004-06-22 09:00,22,105.405,105.415,105.4,105.405,20948
20040901|2004-06-22 09:30,22,105.405,105.41,105.39,105.395,25826
20040901|2004-06-22 10:00,22,105.395,105.4,105.375,105.395,29156
20040901|2004-06-22 10:30,22,105.39,105.395,105.38,105.38,16063
20040901|2004-06-22 11:00,22,105.385,105.39,105.38,105.385,3842
20040901|2004-06-22 11:30,22,105.385,105.395,105.385,105.395,3287
20040901|2004-06-22 12:00,22,105.395,105.395,105.395,105.395,100
20040901|2004-06-23 01:00,23,105.375,105.385,105.37,105.38,33001
20040901|2004-06-23 01:30,23,105.38,105.38,105.37,105.375,37585
20040901|2004-06-23 02:00,23,105.38,105.39,105.38,105.385,14245
20040901|2004-06-23 02:30,23,105.385,105.395,105.385,105.39,9693
20040901|2004-06-23 03:00,23,105.39,105.42,105.39,105.405,37948
20040901|2004-06-23 03:30,23,105.405,105.435,105.405,105.425,60815
20040901|2004-06-23 04:00,23,105.425,105.43,105.42,105.425,46326
20040901|2004-06-23 04:30,23,105.43,105.43,105.41,105.43,42271
20040901|2004-06-23 05:00,23,105.425,105.435,105.425,105.425,8364
20040901|2004-06-23 05:30,23,105.425,105.425,105.41,105.42,27913
20040901|2004-06-23 06:00,23,105.42,105.425,105.415,105.425,13590
20040901|2004-06-23 06:30,23,105.425,105.425,105.415,105.415,14838
20040901|2004-06-23 07:00,23,105.415,105.42,105.405,105.415,20073
20040901|2004-06-23 07:30,23,105.415,105.43,105.41,105.415,20709
20040901|2004-06-23 08:00,23,105.415,105.42,105.4,105.405,31845
20040901|2004-06-23 08:30,23,105.405,105.42,105.405,105.415,18611
20040901|2004-06-23 09:00,23,105.41,105.415,105.4,105.4,21074
20040901|2004-06-23 09:30,23,105.405,105.42,105.4,105.42,39502
20040901|2004-06-23 10:00,23,105.42,105.435,105.415,105.43,33489
20040901|2004-06-23 10:30,23,105.43,105.445,105.43,105.435,14088
20040901|2004-06-23 11:00,23,105.44,105.45,105.435,105.445,7186
20040901|2004-06-23 11:30,23,105.445,105.455,105.445,105.455,11175
20040901|2004-06-23 12:00,23,105.455,105.455,105.455,105.455,104
20040901|2004-06-24 01:00,24,105.435,105.465,105.435,105.46,13688
20040901|2004-06-24 01:30,24,105.46,105.49,105.46,105.485,35080
20040901|2004-06-24 02:00,24,105.49,105.49,105.47,105.475,23047
20040901|2004-06-24 02:30,24,105.47,105.48,105.47,105.475,10031
20040901|2004-06-24 03:00,24,105.475,105.575,105.475,105.515,92545
20040901|2004-06-24 03:30,24,105.515,105.56,105.505,105.525,74912
20040901|2004-06-24 04:00,24,105.525,105.54,105.51,105.535,31418
20040901|2004-06-24 04:30,24,105.53,105.54,105.525,105.53,17201
20040901|2004-06-24 05:00,24,105.53,105.54,105.53,105.535,12219
20040901|2004-06-24 05:30,24,105.535,105.54,105.525,105.525,15943
20040901|2004-06-24 06:00,24,105.525,105.535,105.52,105.53,19721
20040901|2004-06-24 06:30,24,105.53,105.54,105.53,105.535,6427
20040901|2004-06-24 07:00,24,105.54,105.58,105.535,105.57,58475
20040901|2004-06-24 07:30,24,105.57,105.605,105.56,105.57,84579
20040901|2004-06-24 08:00,24,105.57,105.595,105.56,105.585,37049
20040901|2004-06-24 08:30,24,105.585,105.59,105.57,105.575,27453
20040901|2004-06-24 09:00,24,105.575,105.59,105.575,105.585,28409
20040901|2004-06-24 09:30,24,105.585,105.595,105.575,105.585,25640
20040901|2004-06-24 10:00,24,105.585,105.605,105.58,105.58,38372
20040901|2004-06-24 10:30,24,105.585,105.585,105.575,105.58,9906
20040901|2004-06-24 11:00,24,105.58,105.585,105.57,105.57,9063
20040901|2004-06-24 11:30,24,105.57,105.58,105.565,105.57,10205
20040901|2004-06-24 12:00,24,105.575,105.575,105.575,105.575,424
20040901|2004-06-25 01:00,25,105.575,105.575,105.55,105.56,10372
20040901|2004-06-25 01:30,25,105.555,105.56,105.535,105.555,16199
20040901|2004-06-25 02:00,25,105.555,105.565,105.55,105.555,14046
20040901|2004-06-25 02:30,25,105.555,105.585,105.555,105.58,16660
20040901|2004-06-25 03:00,25,105.585,105.635,105.58,105.615,67421
20040901|2004-06-25 03:30,25,105.61,105.615,105.605,105.605,13747
20040901|2004-06-25 04:00,25,105.605,105.61,105.595,105.605,23847
20040901|2004-06-25 04:30,25,105.605,105.61,105.595,105.605,29614
20040901|2004-06-25 05:00,25,105.605,105.62,105.6,105.61,14092
20040901|2004-06-25 05:30,25,105.61,105.635,105.605,105.625,23091
20040901|2004-06-25 06:00,25,105.625,105.625,105.605,105.61,11890
20040901|2004-06-25 06:30,25,105.615,105.615,105.6,105.615,9067
20040901|2004-06-25 07:00,25,105.615,105.615,105.58,105.585,26891
20040901|2004-06-25 07:30,25,105.585,105.6,105.565,105.575,53334
20040901|2004-06-25 08:00,25,105.58,105.585,105.565,105.575,22016
20040901|2004-06-25 08:30,25,105.58,105.585,105.555,105.565,22397
20040901|2004-06-25 09:00,25,105.565,105.575,105.555,105.555,20543
20040901|2004-06-25 09:30,25,105.555,105.58,105.545,105.57,18554
20040901|2004-06-25 10:00,25,105.57,105.58,105.565,105.57,8239
20040901|2004-06-25 10:30,25,105.57,105.575,105.56,105.565,4309
20040901|2004-06-25 11:00,25,105.565,105.57,105.555,105.565,3025
20040901|2004-06-25 11:30,25,105.565,105.565,105.55,105.565,3644
20040901|2004-06-25 12:00,25,105.565,105.565,105.565,105.565,200
20040901|2004-06-28 01:00,28,105.6,105.6,105.56,105.57,12740
20040901|2004-06-28 01:30,28,105.57,105.585,105.57,105.575,11120
20040901|2004-06-28 02:00,28,105.575,105.575,105.565,105.575,12921
20040901|2004-06-28 02:30,28,105.57,105.58,105.565,105.58,14457
20040901|2004-06-28 03:00,28,105.58,105.585,105.575,105.575,15125
20040901|2004-06-28 03:30,28,105.575,105.58,105.57,105.575,20854
20040901|2004-06-28 04:00,28,105.575,105.58,105.55,105.56,28228
20040901|2004-06-28 04:30,28,105.555,105.58,105.555,105.58,14844
20040901|2004-06-28 05:00,28,105.58,105.585,105.575,105.58,14570
20040901|2004-06-28 05:30,28,105.58,105.585,105.575,105.585,9597
20040901|2004-06-28 06:00,28,105.585,105.59,105.565,105.57,15614
20040901|2004-06-28 06:30,28,105.57,105.575,105.57,105.57,4660
20040901|2004-06-28 07:00,28,105.57,105.585,105.56,105.565,18815
20040901|2004-06-28 07:30,28,105.565,105.565,105.5,105.515,98981
20040901|2004-06-28 08:00,28,105.515,105.52,105.5,105.515,38217
20040901|2004-06-28 08:30,28,105.515,105.52,105.505,105.52,21470
20040901|2004-06-28 09:00,28,105.52,105.52,105.47,105.47,65184
20040901|2004-06-28 09:30,28,105.47,105.485,105.47,105.47,29349
20040901|2004-06-28 10:00,28,105.47,105.485,105.445,105.465,27661
20040901|2004-06-28 10:30,28,105.46,105.48,105.46,105.465,10458
20040901|2004-06-28 11:00,28,105.465,105.47,105.45,105.46,14925
20040901|2004-06-28 11:30,28,105.465,105.465,105.435,105.455,10938
20040901|2004-06-28 12:00,28,105.455,105.455,105.455,105.455,166
20040901|2004-06-29 01:00,29,105.43,105.465,105.43,105.45,18035
20040901|2004-06-29 01:30,29,105.455,105.465,105.445,105.45,18152
20040901|2004-06-29 02:00,29,105.45,105.465,105.435,105.44,23408
20040901|2004-06-29 02:30,29,105.44,105.44,105.425,105.435,29398
20040901|2004-06-29 03:00,29,105.435,105.45,105.43,105.445,10349
20040901|2004-06-29 03:30,29,105.445,105.445,105.435,105.445,9368
20040901|2004-06-29 04:00,29,105.45,105.45,105.435,105.445,22540
20040901|2004-06-29 04:30,29,105.445,105.445,105.44,105.445,8021
20040901|2004-06-29 05:00,29,105.45,105.465,105.44,105.455,37541
20040901|2004-06-29 05:30,29,105.455,105.47,105.455,105.465,13434
20040901|2004-06-29 06:00,29,105.465,105.47,105.465,105.465,2431
20040901|2004-06-29 06:30,29,105.46,105.465,105.455,105.465,11763
20040901|2004-06-29 07:00,29,105.46,105.47,105.45,105.455,9201
20040901|2004-06-29 07:30,29,105.455,105.455,105.435,105.445,35378
20040901|2004-06-29 08:00,29,105.445,105.45,105.435,105.44,17177
20040901|2004-06-29 08:30,29,105.44,105.45,105.395,105.405,26214
20040901|2004-06-29 09:00,29,105.405,105.45,105.4,105.44,72671
20040901|2004-06-29 09:30,29,105.44,105.455,105.44,105.45,25436
20040901|2004-06-29 10:00,29,105.45,105.46,105.445,105.45,12387
20040901|2004-06-29 10:30,29,105.45,105.46,105.45,105.455,7940
20040901|2004-06-29 11:00,29,105.46,105.465,105.455,105.465,3207
20040901|2004-06-29 11:30,29,105.465,105.475,105.46,105.47,5540
20040901|2004-06-29 12:00,29,105.47,105.47,105.47,105.47,101
20040901|2004-06-30 01:00,30,105.48,105.495,105.475,105.48,17319
20040901|2004-06-30 01:30,30,105.48,105.48,105.465,105.475,15591
20040901|2004-06-30 02:00,30,105.47,105.49,105.47,105.49,15784
20040901|2004-06-30 02:30,30,105.485,105.49,105.475,105.485,16537
20040901|2004-06-30 03:00,30,105.49,105.495,105.485,105.495,14828
20040901|2004-06-30 03:30,30,105.485,105.495,105.485,105.495,9176
20040901|2004-06-30 04:00,30,105.495,105.5,105.48,105.49,20257
20040901|2004-06-30 04:30,30,105.495,105.5,105.49,105.5,10351
20040901|2004-06-30 05:00,30,105.495,105.495,105.485,105.49,10186
20040901|2004-06-30 05:30,30,105.49,105.5,105.485,105.5,6921
20040901|2004-06-30 06:00,30,105.495,105.515,105.495,105.505,16226
20040901|2004-06-30 06:30,30,105.51,105.52,105.505,105.515,13880
20040901|2004-06-30 07:00,30,105.52,105.52,105.51,105.515,20335
20040901|2004-06-30 07:30,30,105.52,105.545,105.51,105.535,39910
20040901|2004-06-30 08:00,30,105.54,105.55,105.53,105.545,21237
20040901|2004-06-30 08:30,30,105.55,105.57,105.535,105.56,36277
20040901|2004-06-30 09:00,30,105.565,105.58,105.555,105.575,58812
20040901|2004-06-30 09:30,30,105.575,105.58,105.565,105.575,32062
20040901|2004-06-30 10:00,30,105.58,105.585,105.565,105.57,29072
20040901|2004-06-30 10:30,30,105.565,105.57,105.555,105.565,12024
20040901|2004-06-30 11:00,30,105.57,105.575,105.565,105.57,8308
20040901|2004-06-30 11:30,30,105.57,105.585,105.57,105.57,8127
20040901|2004-06-30 12:00,30,105.59,105.59,105.59,105.59,803
20040901|2004-07-01 01:00,1,105.66,105.665,105.63,105.64,65102
20040901|2004-07-01 01:30,1,105.64,105.64,105.59,105.59,46030
20040901|2004-07-01 02:00,1,105.585,105.605,105.575,105.595,46540
20040901|2004-07-01 02:30,1,105.595,105.595,105.57,105.59,28748
20040901|2004-07-01 03:00,1,105.59,105.59,105.575,105.575,22711
20040901|2004-07-01 03:30,1,105.575,105.585,105.575,105.575,13366
20040901|2004-07-01 04:00,1,105.575,105.595,105.575,105.59,21668
20040901|2004-07-01 04:30,1,105.595,105.6,105.575,105.59,25558
20040901|2004-07-01 05:00,1,105.59,105.595,105.565,105.59,19622
20040901|2004-07-01 05:30,1,105.585,105.61,105.585,105.6,21047
20040901|2004-07-01 06:00,1,105.6,105.605,105.59,105.59,13641
20040901|2004-07-01 06:30,1,105.595,105.61,105.59,105.605,22359
20040901|2004-07-01 07:00,1,105.605,105.615,105.6,105.61,21245
20040901|2004-07-01 07:30,1,105.61,105.615,105.56,105.59,75883
20040901|2004-07-01 08:00,1,105.59,105.605,105.58,105.6,23253
20040901|2004-07-01 08:30,1,105.6,105.625,105.595,105.615,25731
20040901|2004-07-01 09:00,1,105.615,105.62,105.575,105.595,42664
20040901|2004-07-01 09:30,1,105.59,105.625,105.58,105.62,30700
20040901|2004-07-01 10:00,1,105.62,105.625,105.605,105.61,33769
20040901|2004-07-01 10:30,1,105.61,105.615,105.6,105.605,13989
20040901|2004-07-01 11:00,1,105.61,105.625,105.61,105.625,6953
20040901|2004-07-01 11:30,1,105.63,105.64,105.62,105.635,7066
20040901|2004-07-01 12:00,1,105.635,105.635,105.635,105.635,275
20040901|2004-07-02 01:00,2,105.66,105.67,105.65,105.655,15481
20040901|2004-07-02 01:30,2,105.655,105.67,105.655,105.67,13952
20040901|2004-07-02 02:00,2,105.67,105.675,105.66,105.675,26715
20040901|2004-07-02 02:30,2,105.67,105.68,105.665,105.675,25920
20040901|2004-07-02 03:00,2,105.675,105.68,105.67,105.675,14565
20040901|2004-07-02 03:30,2,105.675,105.695,105.675,105.685,27058
20040901|2004-07-02 04:00,2,105.685,105.69,105.615,105.63,77653
20040901|2004-07-02 04:30,2,105.63,105.64,105.62,105.635,20509
20040901|2004-07-02 05:00,2,105.635,105.64,105.62,105.625,10480
20040901|2004-07-02 05:30,2,105.625,105.635,105.62,105.625,19589
20040901|2004-07-02 06:00,2,105.625,105.625,105.615,105.62,20860
20040901|2004-07-02 06:30,2,105.62,105.625,105.615,105.62,6136
20040901|2004-07-02 07:00,2,105.62,105.78,105.615,105.765,39371
20040901|2004-07-02 07:30,2,105.77,105.81,105.755,105.77,165389
20040901|2004-07-02 08:00,2,105.77,105.795,105.76,105.76,82573
20040901|2004-07-02 08:30,2,105.765,105.795,105.765,105.78,43843
20040901|2004-07-02 09:00,2,105.785,105.785,105.76,105.77,27990
20040901|2004-07-02 09:30,2,105.765,105.78,105.75,105.77,24349
20040901|2004-07-02 10:00,2,105.77,105.795,105.77,105.785,16667
20040901|2004-07-02 10:30,2,105.78,105.785,105.755,105.76,9715
20040901|2004-07-02 11:00,2,105.76,105.775,105.755,105.765,6774
20040901|2004-07-02 11:30,2,105.765,105.765,105.745,105.755,7738
20040901|2004-07-02 12:00,2,105.765,105.765,105.765,105.765,64
20040901|2004-07-05 01:00,5,105.795,105.795,105.765,105.765,10886
20040901|2004-07-05 01:30,5,105.765,105.77,105.755,105.77,8828
20040901|2004-07-05 02:00,5,105.765,105.78,105.765,105.77,14628
20040901|2004-07-05 02:30,5,105.765,105.78,105.76,105.775,11274
20040901|2004-07-05 03:00,5,105.775,105.785,105.765,105.77,16107
20040901|2004-07-05 03:30,5,105.77,105.77,105.76,105.76,8888
20040901|2004-07-05 04:00,5,105.765,105.765,105.76,105.765,4760
20040901|2004-07-05 04:30,5,105.765,105.77,105.76,105.765,4811
20040901|2004-07-05 05:00,5,105.765,105.765,105.755,105.76,6119
20040901|2004-07-05 05:30,5,105.755,105.765,105.755,105.76,10410
20040901|2004-07-05 06:00,5,105.765,105.765,105.755,105.765,2794
20040901|2004-07-05 06:30,5,105.765,105.765,105.755,105.765,3444
20040901|2004-07-05 07:00,5,105.765,105.77,105.76,105.77,5204
20040901|2004-07-05 07:30,5,105.77,105.77,105.76,105.765,5694
20040901|2004-07-05 08:00,5,105.765,105.775,105.765,105.775,5807
20040901|2004-07-05 08:30,5,105.775,105.78,105.77,105.77,3763
20040901|2004-07-05 09:00,5,105.775,105.775,105.765,105.775,3705
20040901|2004-07-05 09:30,5,105.77,105.775,105.765,105.775,4217
20040901|2004-07-05 10:00,5,105.77,105.775,105.765,105.77,4004
20040901|2004-07-05 10:30,5,105.765,105.77,105.765,105.765,1281
20040901|2004-07-05 11:00,5,105.77,105.775,105.765,105.775,1756
20040901|2004-07-05 11:30,5,105.775,105.785,105.77,105.78,2022
20040901|2004-07-05 12:00,5,105.78,105.78,105.78,105.78,10
20040901|2004-07-06 01:00,6,105.795,105.795,105.77,105.775,4801
20040901|2004-07-06 01:30,6,105.775,105.795,105.775,105.79,13523
20040901|2004-07-06 02:00,6,105.79,105.79,105.775,105.79,11921
20040901|2004-07-06 02:30,6,105.79,105.795,105.785,105.79,9468
20040901|2004-07-06 03:00,6,105.79,105.795,105.785,105.785,19643
20040901|2004-07-06 03:30,6,105.79,105.795,105.78,105.795,9994
20040901|2004-07-06 04:00,6,105.795,105.795,105.78,105.785,13965
20040901|2004-07-06 04:30,6,105.785,105.8,105.78,105.79,17592
20040901|2004-07-06 05:00,6,105.79,105.795,105.785,105.79,4166
20040901|2004-07-06 05:30,6,105.79,105.79,105.785,105.785,1101
20040901|2004-07-06 06:00,6,105.785,105.79,105.78,105.785,5591
20040901|2004-07-06 06:30,6,105.79,105.795,105.785,105.79,3632
20040901|2004-07-06 07:00,6,105.79,105.815,105.785,105.815,19692
20040901|2004-07-06 07:30,6,105.815,105.82,105.805,105.81,52392
20040901|2004-07-06 08:00,6,105.81,105.815,105.8,105.8,22213
20040901|2004-07-06 08:30,6,105.8,105.82,105.79,105.81,25706
20040901|2004-07-06 09:00,6,105.81,105.81,105.76,105.77,53794
20040901|2004-07-06 09:30,6,105.77,105.77,105.745,105.75,28678
20040901|2004-07-06 10:00,6,105.755,105.765,105.755,105.755,16984
20040901|2004-07-06 10:30,6,105.76,105.76,105.74,105.76,13786
20040901|2004-07-06 11:00,6,105.755,105.765,105.75,105.76,10653
20040901|2004-07-06 11:30,6,105.76,105.77,105.75,105.77,6038
20040901|2004-07-06 12:00,6,105.77,105.77,105.77,105.77,15
20040901|2004-07-07 01:00,7,105.77,105.78,105.755,105.765,15379
20040901|2004-07-07 01:30,7,105.765,105.77,105.755,105.77,19136
20040901|2004-07-07 02:00,7,105.77,105.77,105.76,105.765,10405
20040901|2004-07-07 02:30,7,105.76,105.765,105.745,105.765,24831
20040901|2004-07-07 03:00,7,105.765,105.775,105.765,105.77,18273
20040901|2004-07-07 03:30,7,105.765,105.78,105.76,105.77,24813
20040901|2004-07-07 04:00,7,105.77,105.78,105.765,105.78,16299
20040901|2004-07-07 04:30,7,105.78,105.78,105.765,105.77,16581
20040901|2004-07-07 05:00,7,105.77,105.78,105.765,105.77,12809
20040901|2004-07-07 05:30,7,105.77,105.775,105.765,105.775,7698
20040901|2004-07-07 06:00,7,105.775,105.78,105.765,105.78,12084
20040901|2004-07-07 06:30,7,105.78,105.79,105.77,105.78,11736
20040901|2004-07-07 07:00,7,105.785,105.795,105.78,105.785,13525
20040901|2004-07-07 07:30,7,105.785,105.795,105.78,105.79,18369
20040901|2004-07-07 08:00,7,105.79,105.8,105.79,105.795,22745
20040901|2004-07-07 08:30,7,105.795,105.81,105.79,105.8,23440
20040901|2004-07-07 09:00,7,105.8,105.82,105.8,105.81,36994
20040901|2004-07-07 09:30,7,105.81,105.815,105.8,105.805,15124
20040901|2004-07-07 10:00,7,105.81,105.845,105.805,105.835,33125
20040901|2004-07-07 10:30,7,105.84,105.855,105.84,105.845,20962
20040901|2004-07-07 11:00,7,105.85,105.86,105.835,105.855,12195
20040901|2004-07-07 11:30,7,105.855,105.86,105.845,105.85,7127
20040901|2004-07-07 12:00,7,105.845,105.845,105.845,105.845,330
20040901|2004-07-08 01:00,8,105.84,105.85,105.825,105.83,11721
20040901|2004-07-08 01:30,8,105.84,105.85,105.84,105.845,19605
20040901|2004-07-08 02:00,8,105.84,105.855,105.84,105.845,24872
20040901|2004-07-08 02:30,8,105.845,105.855,105.835,105.835,18005
20040901|2004-07-08 03:00,8,105.84,105.84,105.81,105.82,42409
20040901|2004-07-08 03:30,8,105.82,105.82,105.8,105.82,28955
20040901|2004-07-08 04:00,8,105.82,105.83,105.8,105.815,24106
20040901|2004-07-08 04:30,8,105.81,105.81,105.79,105.795,20814
20040901|2004-07-08 05:00,8,105.795,105.805,105.79,105.8,13017
20040901|2004-07-08 05:30,8,105.795,105.8,105.79,105.8,7639
20040901|2004-07-08 06:00,8,105.8,105.8,105.785,105.795,12483
20040901|2004-07-08 06:30,8,105.8,105.805,105.795,105.8,16627
20040901|2004-07-08 07:00,8,105.8,105.8,105.77,105.78,31387
20040901|2004-07-08 07:30,8,105.785,105.815,105.775,105.815,64854
20040901|2004-07-08 08:00,8,105.81,105.83,105.805,105.825,38184
20040901|2004-07-08 08:30,8,105.825,105.84,105.82,105.825,26816
20040901|2004-07-08 09:00,8,105.83,105.86,105.83,105.835,58428
20040901|2004-07-08 09:30,8,105.835,105.84,105.82,105.825,24188
20040901|2004-07-08 10:00,8,105.825,105.84,105.815,105.83,27963
20040901|2004-07-08 10:30,8,105.83,105.845,105.825,105.84,10636
20040901|2004-07-08 11:00,8,105.84,105.845,105.835,105.84,4428
20040901|2004-07-08 11:30,8,105.845,105.85,105.835,105.84,7883
20040901|2004-07-08 12:00,8,105.84,105.84,105.84,105.84,30
20040901|2004-07-09 01:00,9,105.835,105.84,105.82,105.835,8218
20040901|2004-07-09 01:30,9,105.835,105.845,105.835,105.835,5795
20040901|2004-07-09 02:00,9,105.83,105.845,105.825,105.835,10918
20040901|2004-07-09 02:30,9,105.835,105.865,105.83,105.84,67081
20040901|2004-07-09 03:00,9,105.84,105.84,105.83,105.83,8935
20040901|2004-07-09 03:30,9,105.835,105.835,105.82,105.83,9944
20040901|2004-07-09 04:00,9,105.83,105.84,105.825,105.835,17503
20040901|2004-07-09 04:30,9,105.835,105.84,105.83,105.835,6573
20040901|2004-07-09 05:00,9,105.835,105.845,105.83,105.835,8951
20040901|2004-07-09 05:30,9,105.835,105.84,105.83,105.83,4437
20040901|2004-07-09 06:00,9,105.83,105.84,105.83,105.835,3521
20040901|2004-07-09 06:30,9,105.83,105.835,105.83,105.83,2310
20040901|2004-07-09 07:00,9,105.83,105.84,105.83,105.84,5531
20040901|2004-07-09 07:30,9,105.835,105.84,105.83,105.835,7680
20040901|2004-07-09 08:00,9,105.835,105.84,105.83,105.835,4600
20040901|2004-07-09 08:30,9,105.835,105.835,105.825,105.83,13215
20040901|2004-07-09 09:00,9,105.83,105.835,105.81,105.815,15329
20040901|2004-07-09 09:30,9,105.81,105.825,105.805,105.82,18749
20040901|2004-07-09 10:00,9,105.82,105.83,105.815,105.83,6563
20040901|2004-07-09 10:30,9,105.83,105.835,105.825,105.83,3229
20040901|2004-07-09 11:00,9,105.83,105.84,105.825,105.835,2314
20040901|2004-07-09 11:30,9,105.835,105.85,105.83,105.845,3945
20040901|2004-07-09 12:00,9,105.845,105.845,105.845,105.845,576
20040901|2004-07-12 01:00,12,105.865,105.865,105.835,105.835,12421
20040901|2004-07-12 01:30,12,105.835,105.84,105.825,105.825,15641
20040901|2004-07-12 02:00,12,105.83,105.84,105.82,105.825,16060
20040901|2004-07-12 02:30,12,105.825,105.835,105.82,105.83,11216
20040901|2004-07-12 03:00,12,105.825,105.84,105.825,105.835,14111
20040901|2004-07-12 03:30,12,105.84,105.84,105.83,105.835,10749
20040901|2004-07-12 04:00,12,105.835,105.85,105.83,105.845,13631
20040901|2004-07-12 04:30,12,105.845,105.85,105.84,105.84,5480
20040901|2004-07-12 05:00,12,105.84,105.845,105.835,105.84,3860
20040901|2004-07-12 05:30,12,105.84,105.845,105.835,105.84,6359
20040901|2004-07-12 06:00,12,105.835,105.85,105.835,105.85,6673
20040901|2004-07-12 06:30,12,105.845,105.85,105.845,105.845,5188
20040901|2004-07-12 07:00,12,105.845,105.855,105.845,105.845,11395
20040901|2004-07-12 07:30,12,105.845,105.855,105.84,105.845,15448
20040901|2004-07-12 08:00,12,105.845,105.85,105.845,105.85,1943
20040901|2004-07-12 08:30,12,105.845,105.85,105.84,105.84,2601
20040901|2004-07-12 09:00,12,105.84,105.855,105.835,105.845,15697
20040901|2004-07-12 09:30,12,105.845,105.855,105.845,105.845,9560
20040901|2004-07-12 10:00,12,105.845,105.85,105.84,105.845,4842
20040901|2004-07-12 10:30,12,105.845,105.85,105.84,105.85,1793
20040901|2004-07-12 11:00,12,105.85,105.86,105.85,105.85,2412
20040901|2004-07-12 11:30,12,105.85,105.86,105.85,105.855,3892
20040901|2004-07-12 12:00,12,105.86,105.86,105.86,105.86,113
20040901|2004-07-13 01:00,13,105.845,105.845,105.82,105.825,19161
20040901|2004-07-13 01:30,13,105.825,105.825,105.795,105.8,41436
20040901|2004-07-13 02:00,13,105.8,105.805,105.79,105.795,31601
20040901|2004-07-13 02:30,13,105.8,105.8,105.785,105.785,16610
20040901|2004-07-13 03:00,13,105.79,105.79,105.76,105.78,52904
20040901|2004-07-13 03:30,13,105.78,105.78,105.76,105.765,34410
20040901|2004-07-13 04:00,13,105.76,105.77,105.745,105.755,38862
20040901|2004-07-13 04:30,13,105.76,105.765,105.75,105.76,25039
20040901|2004-07-13 05:00,13,105.755,105.77,105.755,105.765,8201
20040901|2004-07-13 05:30,13,105.765,105.765,105.735,105.745,26554
20040901|2004-07-13 06:00,13,105.745,105.755,105.74,105.755,14911
20040901|2004-07-13 06:30,13,105.755,105.765,105.745,105.76,15569
20040901|2004-07-13 07:00,13,105.76,105.76,105.745,105.755,15330
20040901|2004-07-13 07:30,13,105.755,105.76,105.725,105.74,56595
20040901|2004-07-13 08:00,13,105.745,105.755,105.74,105.755,19320
20040901|2004-07-13 08:30,13,105.75,105.75,105.73,105.74,31319
20040901|2004-07-13 09:00,13,105.74,105.76,105.74,105.75,28166
20040901|2004-07-13 09:30,13,105.75,105.76,105.74,105.75,24941
20040901|2004-07-13 10:00,13,105.75,105.75,105.73,105.74,33950
20040901|2004-07-13 10:30,13,105.74,105.745,105.735,105.74,11355
20040901|2004-07-13 11:00,13,105.74,105.745,105.73,105.735,11332
20040901|2004-07-13 11:30,13,105.735,105.745,105.73,105.74,8238
20040901|2004-07-13 12:00,13,105.745,105.745,105.745,105.745,640
20040901|2004-07-14 01:00,14,105.765,105.765,105.75,105.76,10858
20040901|2004-07-14 01:30,14,105.76,105.77,105.76,105.765,15358
20040901|2004-07-14 02:00,14,105.765,105.77,105.755,105.765,13640
20040901|2004-07-14 02:30,14,105.76,105.77,105.755,105.765,15886
20040901|2004-07-14 03:00,14,105.765,105.77,105.76,105.77,6413
20040901|2004-07-14 03:30,14,105.765,105.77,105.76,105.765,14298
20040901|2004-07-14 04:00,14,105.765,105.775,105.76,105.76,45212
20040901|2004-07-14 04:30,14,105.765,105.775,105.76,105.775,11994
20040901|2004-07-14 05:00,14,105.775,105.775,105.765,105.775,13888
20040901|2004-07-14 05:30,14,105.77,105.78,105.77,105.78,5731
20040901|2004-07-14 06:00,14,105.78,105.78,105.775,105.78,2034
20040901|2004-07-14 06:30,14,105.78,105.785,105.775,105.78,9936
20040901|2004-07-14 07:00,14,105.78,105.81,105.775,105.795,21121
20040901|2004-07-14 07:30,14,105.8,105.8,105.76,105.765,61955
20040901|2004-07-14 08:00,14,105.765,105.775,105.755,105.77,28123
20040901|2004-07-14 08:30,14,105.775,105.79,105.775,105.775,27339
20040901|2004-07-14 09:00,14,105.775,105.785,105.77,105.775,13329
20040901|2004-07-14 09:30,14,105.775,105.78,105.755,105.76,18019
20040901|2004-07-14 10:00,14,105.765,105.77,105.755,105.77,11792
20040901|2004-07-14 10:30,14,105.77,105.775,105.765,105.775,3262
20040901|2004-07-14 11:00,14,105.775,105.775,105.765,105.77,1339
20040901|2004-07-14 11:30,14,105.77,105.775,105.765,105.77,3456
20040901|2004-07-14 12:00,14,105.77,105.77,105.77,105.77,78
20040901|2004-07-15 01:00,15,105.76,105.765,105.74,105.74,11663
20040901|2004-07-15 01:30,15,105.745,105.755,105.74,105.75,8034
20040901|2004-07-15 02:00,15,105.75,105.755,105.745,105.75,6254
20040901|2004-07-15 02:30,15,105.75,105.75,105.74,105.745,12197
20040901|2004-07-15 03:00,15,105.745,105.75,105.74,105.745,4398
20040901|2004-07-15 03:30,15,105.745,105.755,105.745,105.75,15144
20040901|2004-07-15 04:00,15,105.755,105.755,105.75,105.755,13606
20040901|2004-07-15 04:30,15,105.755,105.775,105.75,105.76,25282
20040901|2004-07-15 05:00,15,105.765,105.77,105.76,105.77,16847
20040901|2004-07-15 05:30,15,105.77,105.77,105.76,105.77,8592
20040901|2004-07-15 06:00,15,105.77,105.77,105.765,105.77,2793
20040901|2004-07-15 06:30,15,105.765,105.775,105.765,105.775,4243
20040901|2004-07-15 07:00,15,105.775,105.8,105.77,105.78,32336
20040901|2004-07-15 07:30,15,105.775,105.775,105.745,105.75,51021
20040901|2004-07-15 08:00,15,105.755,105.765,105.75,105.76,21940
20040901|2004-07-15 08:30,15,105.755,105.77,105.755,105.77,11877
20040901|2004-07-15 09:00,15,105.765,105.77,105.76,105.765,12481
20040901|2004-07-15 09:30,15,105.765,105.77,105.765,105.77,2288
20040901|2004-07-15 10:00,15,105.77,105.77,105.76,105.77,8609
20040901|2004-07-15 10:30,15,105.77,105.785,105.76,105.76,14289
20040901|2004-07-15 11:00,15,105.76,105.77,105.75,105.76,16453
20040901|2004-07-15 11:30,15,105.76,105.765,105.755,105.755,2434
20040901|2004-07-15 12:00,15,105.765,105.765,105.765,105.765,467
20040901|2004-07-16 01:00,16,105.75,105.765,105.75,105.755,1349
20040901|2004-07-16 01:30,16,105.76,105.76,105.75,105.755,3217
20040901|2004-07-16 02:00,16,105.755,105.765,105.755,105.765,5130
20040901|2004-07-16 02:30,16,105.76,105.765,105.76,105.765,2762
20040901|2004-07-16 03:00,16,105.765,105.77,105.76,105.77,7449
20040901|2004-07-16 03:30,16,105.765,105.77,105.76,105.77,20561
20040901|2004-07-16 04:00,16,105.77,105.775,105.765,105.77,6729
20040901|2004-07-16 04:30,16,105.77,105.775,105.77,105.775,2992
20040901|2004-07-16 05:00,16,105.77,105.78,105.77,105.78,6178
20040901|2004-07-16 05:30,16,105.78,105.785,105.78,105.785,5124
20040901|2004-07-16 06:00,16,105.785,105.79,105.78,105.785,5444
20040901|2004-07-16 06:30,16,105.79,105.795,105.785,105.79,7410
20040901|2004-07-16 07:00,16,105.79,105.855,105.78,105.855,33601
20040901|2004-07-16 07:30,16,105.855,105.865,105.825,105.85,91315
20040901|2004-07-16 08:00,16,105.85,105.915,105.85,105.905,90649
20040901|2004-07-16 08:30,16,105.9,105.935,105.885,105.925,64556
20040901|2004-07-16 09:00,16,105.925,105.935,105.895,105.905,37785
20040901|2004-07-16 09:30,16,105.905,105.925,105.9,105.92,23381
20040901|2004-07-16 10:00,16,105.92,105.935,105.92,105.925,22259
20040901|2004-07-16 10:30,16,105.925,105.935,105.915,105.93,9443
20040901|2004-07-16 11:00,16,105.925,105.93,105.915,105.92,5445
20040901|2004-07-16 11:30,16,105.92,105.92,105.91,105.915,5622
20040901|2004-07-16 12:00,16,105.92,105.92,105.92,105.92,286
20040901|2004-07-19 01:00,19,105.94,105.94,105.91,105.915,13471
20040901|2004-07-19 01:30,19,105.91,105.92,105.9,105.915,9738
20040901|2004-07-19 02:00,19,105.915,105.92,105.905,105.915,27713
20040901|2004-07-19 02:30,19,105.91,105.915,105.9,105.9,19407
20040901|2004-07-19 03:00,19,105.9,105.905,105.89,105.905,26236
20040901|2004-07-19 03:30,19,105.9,105.9,105.89,105.895,15643
20040901|2004-07-19 04:00,19,105.9,105.9,105.89,105.9,9458
20040901|2004-07-19 04:30,19,105.9,105.905,105.895,105.9,8861
20040901|2004-07-19 05:00,19,105.905,105.905,105.89,105.89,7296
20040901|2004-07-19 05:30,19,105.895,105.9,105.89,105.895,3049
20040901|2004-07-19 06:00,19,105.895,105.9,105.89,105.895,3804
20040901|2004-07-19 06:30,19,105.9,105.91,105.895,105.905,9765
20040901|2004-07-19 07:00,19,105.91,105.91,105.895,105.9,7775
20040901|2004-07-19 07:30,19,105.905,105.915,105.9,105.91,15553
20040901|2004-07-19 08:00,19,105.91,105.915,105.9,105.91,8195
20040901|2004-07-19 08:30,19,105.91,105.92,105.91,105.915,13594
20040901|2004-07-19 09:00,19,105.915,105.93,105.915,105.92,15998
20040901|2004-07-19 09:30,19,105.915,105.92,105.91,105.92,7037
20040901|2004-07-19 10:00,19,105.915,105.925,105.915,105.925,13171
20040901|2004-07-19 10:30,19,105.925,105.94,105.925,105.935,9068
20040901|2004-07-19 11:00,19,105.935,105.94,105.93,105.93,3486
20040901|2004-07-19 11:30,19,105.935,105.935,105.925,105.935,3118
20040901|2004-07-19 12:00,19,105.93,105.93,105.93,105.93,79
20040901|2004-07-20 01:00,20,105.935,105.935,105.92,105.935,5241
20040901|2004-07-20 01:30,20,105.935,105.94,105.915,105.915,11379
20040901|2004-07-20 02:00,20,105.92,105.925,105.91,105.91,15611
20040901|2004-07-20 02:30,20,105.91,105.925,105.91,105.92,15047
20040901|2004-07-20 03:00,20,105.92,105.925,105.915,105.92,8222
20040901|2004-07-20 03:30,20,105.92,105.93,105.915,105.92,12287
20040901|2004-07-20 04:00,20,105.92,105.92,105.91,105.915,10339
20040901|2004-07-20 04:30,20,105.92,105.92,105.91,105.91,8082
20040901|2004-07-20 05:00,20,105.91,105.915,105.895,105.9,37925
20040901|2004-07-20 05:30,20,105.9,105.905,105.895,105.9,7794
20040901|2004-07-20 06:00,20,105.9,105.905,105.895,105.905,6741
20040901|2004-07-20 06:30,20,105.9,105.905,105.895,105.895,3591
20040901|2004-07-20 07:00,20,105.9,105.9,105.88,105.89,23412
20040901|2004-07-20 07:30,20,105.89,105.89,105.865,105.88,47028
20040901|2004-07-20 08:00,20,105.88,105.885,105.875,105.885,22185
20040901|2004-07-20 08:30,20,105.88,105.89,105.87,105.875,22943
20040901|2004-07-20 09:00,20,105.875,105.89,105.875,105.885,11945
20040901|2004-07-20 09:30,20,105.88,105.9,105.88,105.9,12507
20040901|2004-07-20 10:00,20,105.9,105.9,105.885,105.895,11498
20040901|2004-07-20 10:30,20,105.895,105.915,105.895,105.905,16957
20040901|2004-07-20 11:00,20,105.905,105.91,105.9,105.91,6848
20040901|2004-07-20 11:30,20,105.91,105.91,105.9,105.9,3779
20040901|2004-07-20 12:00,20,105.9,105.9,105.9,105.9,48
20040901|2004-07-21 01:00,21,105.77,105.805,105.77,105.78,65851
20040901|2004-07-21 01:30,21,105.78,105.795,105.77,105.795,33264
20040901|2004-07-21 02:00,21,105.79,105.795,105.775,105.78,26943
20040901|2004-07-21 02:30,21,105.785,105.785,105.765,105.77,33792
20040901|2004-07-21 03:00,21,105.77,105.79,105.77,105.785,14116
20040901|2004-07-21 03:30,21,105.785,105.785,105.77,105.775,23927
20040901|2004-07-21 04:00,21,105.775,105.785,105.76,105.765,41683
20040901|2004-07-21 04:30,21,105.77,105.77,105.755,105.755,29515
20040901|2004-07-21 05:00,21,105.755,105.775,105.75,105.77,25664
20040901|2004-07-21 05:30,21,105.77,105.775,105.765,105.77,10980
20040901|2004-07-21 06:00,21,105.77,105.775,105.77,105.775,6873
20040901|2004-07-21 06:30,21,105.77,105.775,105.755,105.76,12993
20040901|2004-07-21 07:00,21,105.765,105.77,105.755,105.76,22732
20040901|2004-07-21 07:30,21,105.76,105.765,105.75,105.755,36885
20040901|2004-07-21 08:00,21,105.75,105.765,105.745,105.755,34626
20040901|2004-07-21 08:30,21,105.76,105.77,105.745,105.765,32725
20040901|2004-07-21 09:00,21,105.765,105.77,105.74,105.74,26180
20040901|2004-07-21 09:30,21,105.745,105.75,105.685,105.705,74811
20040901|2004-07-21 10:00,21,105.705,105.72,105.695,105.715,31882
20040901|2004-07-21 10:30,21,105.715,105.725,105.71,105.725,12368
20040901|2004-07-21 11:00,21,105.725,105.725,105.71,105.715,9268
20040901|2004-07-21 11:30,21,105.715,105.725,105.715,105.715,7359
20040901|2004-07-21 12:00,21,105.71,105.71,105.71,105.71,159
20040901|2004-07-22 01:00,22,105.745,105.765,105.745,105.745,23779
20040901|2004-07-22 01:30,22,105.745,105.745,105.72,105.73,22268
20040901|2004-07-22 02:00,22,105.725,105.745,105.725,105.745,16726
20040901|2004-07-22 02:30,22,105.745,105.745,105.73,105.735,7459
20040901|2004-07-22 03:00,22,105.735,105.745,105.735,105.735,16650
20040901|2004-07-22 03:30,22,105.73,105.75,105.725,105.745,21423
20040901|2004-07-22 04:00,22,105.74,105.745,105.735,105.74,15860
20040901|2004-07-22 04:30,22,105.74,105.75,105.73,105.745,10323
20040901|2004-07-22 05:00,22,105.745,105.75,105.74,105.74,9057
20040901|2004-07-22 05:30,22,105.74,105.755,105.74,105.75,7195
20040901|2004-07-22 06:00,22,105.75,105.76,105.75,105.755,6880
20040901|2004-07-22 06:30,22,105.755,105.765,105.75,105.76,9175
20040901|2004-07-22 07:00,22,105.765,105.765,105.735,105.74,19430
20040901|2004-07-22 07:30,22,105.74,105.76,105.725,105.755,53209
20040901|2004-07-22 08:00,22,105.75,105.775,105.75,105.77,31083
20040901|2004-07-22 08:30,22,105.775,105.775,105.75,105.77,25309
20040901|2004-07-22 09:00,22,105.77,105.795,105.765,105.785,38104
20040901|2004-07-22 09:30,22,105.785,105.8,105.78,105.795,25665
20040901|2004-07-22 10:00,22,105.795,105.81,105.79,105.795,35980
20040901|2004-07-22 10:30,22,105.795,105.81,105.79,105.805,6943
20040901|2004-07-22 11:00,22,105.8,105.805,105.795,105.805,1937
20040901|2004-07-22 11:30,22,105.805,105.805,105.79,105.795,7211
20040901|2004-07-22 12:00,22,105.8,105.8,105.8,105.8,72
20040901|2004-07-23 01:00,23,105.795,105.8,105.775,105.78,7928
20040901|2004-07-23 01:30,23,105.78,105.79,105.765,105.77,13333
20040901|2004-07-23 02:00,23,105.77,105.77,105.75,105.755,17103
20040901|2004-07-23 02:30,23,105.755,105.76,105.745,105.755,15090
20040901|2004-07-23 03:00,23,105.75,105.76,105.74,105.75,16696
20040901|2004-07-23 03:30,23,105.75,105.755,105.73,105.735,15012
20040901|2004-07-23 04:00,23,105.74,105.745,105.735,105.74,16754
20040901|2004-07-23 04:30,23,105.74,105.745,105.74,105.745,13149
20040901|2004-07-23 05:00,23,105.745,105.755,105.74,105.755,7433
20040901|2004-07-23 05:30,23,105.755,105.755,105.745,105.75,6566
20040901|2004-07-23 06:00,23,105.75,105.755,105.745,105.755,5697
20040901|2004-07-23 06:30,23,105.755,105.755,105.75,105.755,1871
20040901|2004-07-23 07:00,23,105.75,105.755,105.745,105.75,10478
20040901|2004-07-23 07:30,23,105.745,105.75,105.74,105.75,15238
20040901|2004-07-23 08:00,23,105.75,105.775,105.745,105.77,24808
20040901|2004-07-23 08:30,23,105.765,105.785,105.765,105.78,24736
20040901|2004-07-23 09:00,23,105.78,105.79,105.775,105.775,16690
20040901|2004-07-23 09:30,23,105.78,105.78,105.76,105.76,12692
20040901|2004-07-23 10:00,23,105.76,105.77,105.755,105.765,8870
20040901|2004-07-23 10:30,23,105.77,105.77,105.755,105.755,7032
20040901|2004-07-23 11:00,23,105.76,105.76,105.75,105.75,604
20040901|2004-07-23 11:30,23,105.755,105.77,105.755,105.76,5878
20040901|2004-07-23 12:00,23,105.76,105.76,105.76,105.76,125
20040901|2004-07-26 01:00,26,105.765,105.765,105.745,105.75,6856
20040901|2004-07-26 01:30,26,105.75,105.755,105.745,105.75,4630
20040901|2004-07-26 02:00,26,105.75,105.755,105.745,105.745,3721
20040901|2004-07-26 02:30,26,105.745,105.75,105.74,105.745,5227
20040901|2004-07-26 03:00,26,105.74,105.745,105.735,105.74,6730
20040901|2004-07-26 03:30,26,105.74,105.745,105.74,105.745,5538
20040901|2004-07-26 04:00,26,105.745,105.75,105.745,105.745,2505
20040901|2004-07-26 04:30,26,105.745,105.75,105.74,105.74,6158
20040901|2004-07-26 05:00,26,105.74,105.745,105.74,105.74,6601
20040901|2004-07-26 05:30,26,105.745,105.75,105.74,105.745,4527
20040901|2004-07-26 06:00,26,105.745,105.75,105.745,105.745,1230
20040901|2004-07-26 06:30,26,105.745,105.755,105.745,105.755,5458
20040901|2004-07-26 07:00,26,105.755,105.76,105.75,105.75,11847
20040901|2004-07-26 07:30,26,105.75,105.755,105.745,105.745,6064
20040901|2004-07-26 08:00,26,105.745,105.75,105.725,105.735,27640
20040901|2004-07-26 08:30,26,105.735,105.735,105.705,105.705,26038
20040901|2004-07-26 09:00,26,105.71,105.715,105.695,105.7,38995
20040901|2004-07-26 09:30,26,105.7,105.705,105.69,105.7,32313
20040901|2004-07-26 10:00,26,105.705,105.71,105.7,105.7,17640
20040901|2004-07-26 10:30,26,105.7,105.705,105.69,105.695,9281
20040901|2004-07-26 11:00,26,105.69,105.69,105.68,105.685,7665
20040901|2004-07-26 11:30,26,105.685,105.69,105.68,105.685,6305
20040901|2004-07-27 01:00,27,105.67,105.675,105.665,105.67,19429
20040901|2004-07-27 01:30,27,105.675,105.68,105.66,105.665,23737
20040901|2004-07-27 02:00,27,105.67,105.68,105.665,105.67,10297
20040901|2004-07-27 02:30,27,105.665,105.68,105.665,105.675,22298
20040901|2004-07-27 03:00,27,105.67,105.685,105.665,105.68,35487
20040901|2004-07-27 03:30,27,105.685,105.695,105.68,105.695,16817
20040901|2004-07-27 04:00,27,105.69,105.7,105.69,105.69,20704
20040901|2004-07-27 04:30,27,105.695,105.7,105.69,105.695,19349
20040901|2004-07-27 05:00,27,105.695,105.7,105.69,105.69,3455
20040901|2004-07-27 05:30,27,105.69,105.695,105.69,105.695,1544
20040901|2004-07-27 06:00,27,105.69,105.695,105.69,105.695,4911
20040901|2004-07-27 06:30,27,105.69,105.695,105.68,105.685,9455
20040901|2004-07-27 07:00,27,105.685,105.69,105.67,105.685,20804
20040901|2004-07-27 07:30,27,105.685,105.695,105.675,105.695,10513
20040901|2004-07-27 08:00,27,105.69,105.695,105.685,105.69,15700
20040901|2004-07-27 08:30,27,105.69,105.695,105.67,105.675,19117
20040901|2004-07-27 09:00,27,105.67,105.68,105.645,105.66,75651
20040901|2004-07-27 09:30,27,105.665,105.67,105.645,105.66,30878
20040901|2004-07-27 10:00,27,105.66,105.66,105.65,105.65,12648
20040901|2004-07-27 10:30,27,105.65,105.65,105.63,105.64,32355
20040901|2004-07-27 11:00,27,105.645,105.645,105.635,105.645,8547
20040901|2004-07-27 11:30,27,105.64,105.645,105.63,105.64,9778
20040901|2004-07-27 12:00,27,105.64,105.64,105.64,105.64,546
20040901|2004-07-28 01:00,28,105.6,105.625,105.6,105.625,21847
20040901|2004-07-28 01:30,28,105.62,105.63,105.61,105.615,17768
20040901|2004-07-28 02:00,28,105.62,105.635,105.615,105.625,18693
20040901|2004-07-28 02:30,28,105.625,105.635,105.625,105.625,15279
20040901|2004-07-28 03:00,28,105.62,105.625,105.615,105.615,14955
20040901|2004-07-28 03:30,28,105.615,105.62,105.605,105.605,27288
20040901|2004-07-28 04:00,28,105.6,105.615,105.6,105.61,34555
20040901|2004-07-28 04:30,28,105.61,105.62,105.605,105.62,12199
20040901|2004-07-28 05:00,28,105.62,105.62,105.615,105.62,6916
20040901|2004-07-28 05:30,28,105.62,105.63,105.62,105.62,12952
20040901|2004-07-28 06:00,28,105.62,105.625,105.61,105.615,6341
20040901|2004-07-28 06:30,28,105.61,105.62,105.61,105.62,8052
20040901|2004-07-28 07:00,28,105.62,105.63,105.6,105.63,18404
20040901|2004-07-28 07:30,28,105.63,105.645,105.615,105.615,66443
20040901|2004-07-28 08:00,28,105.62,105.635,105.62,105.625,22060
20040901|2004-07-28 08:30,28,105.625,105.635,105.605,105.61,37219
20040901|2004-07-28 09:00,28,105.61,105.64,105.605,105.63,31010
20040901|2004-07-28 09:30,28,105.635,105.665,105.625,105.655,28172
20040901|2004-07-28 10:00,28,105.655,105.665,105.645,105.65,19774
20040901|2004-07-28 10:30,28,105.655,105.665,105.65,105.665,7563
20040901|2004-07-28 11:00,28,105.665,105.685,105.66,105.68,13606
20040901|2004-07-28 11:30,28,105.675,105.68,105.675,105.68,6499
20040901|2004-07-28 12:00,28,105.68,105.68,105.68,105.68,130
20040901|2004-07-29 01:00,29,105.68,105.685,105.67,105.68,9732
20040901|2004-07-29 01:30,29,105.68,105.68,105.67,105.67,6866
20040901|2004-07-29 02:00,29,105.67,105.67,105.66,105.665,8062
20040901|2004-07-29 02:30,29,105.66,105.665,105.655,105.66,8765
20040901|2004-07-29 03:00,29,105.66,105.665,105.655,105.66,20059
20040901|2004-07-29 03:30,29,105.66,105.665,105.645,105.66,18869
20040901|2004-07-29 04:00,29,105.66,105.665,105.655,105.665,19706
20040901|2004-07-29 04:30,29,105.665,105.67,105.66,105.665,7420
20040901|2004-07-29 05:00,29,105.665,105.68,105.665,105.68,25807
20040901|2004-07-29 05:30,29,105.68,105.69,105.67,105.68,15584
20040901|2004-07-29 06:00,29,105.68,105.68,105.665,105.665,5100
20040901|2004-07-29 06:30,29,105.665,105.67,105.66,105.67,6504
20040901|2004-07-29 07:00,29,105.67,105.675,105.66,105.675,12121
20040901|2004-07-29 07:30,29,105.675,105.685,105.65,105.675,48414
20040901|2004-07-29 08:00,29,105.675,105.68,105.65,105.68,35232
20040901|2004-07-29 08:30,29,105.68,105.695,105.67,105.685,35160
20040901|2004-07-29 09:00,29,105.685,105.7,105.685,105.685,27264
20040901|2004-07-29 09:30,29,105.685,105.715,105.685,105.7,30809
20040901|2004-07-29 10:00,29,105.7,105.72,105.7,105.72,14193
20040901|2004-07-29 10:30,29,105.715,105.72,105.71,105.715,9304
20040901|2004-07-29 11:00,29,105.72,105.72,105.705,105.715,5906
20040901|2004-07-29 11:30,29,105.715,105.725,105.71,105.715,5388
20040901|2004-07-29 12:00,29,105.72,105.72,105.72,105.72,180
20040901|2004-07-30 01:00,30,105.71,105.715,105.7,105.705,7328
20040901|2004-07-30 01:30,30,105.705,105.74,105.705,105.735,14092
20040901|2004-07-30 02:00,30,105.735,105.75,105.73,105.745,28472
20040901|2004-07-30 02:30,30,105.745,105.76,105.745,105.755,21512
20040901|2004-07-30 03:00,30,105.76,105.78,105.75,105.76,34922
20040901|2004-07-30 03:30,30,105.76,105.77,105.755,105.76,11426
20040901|2004-07-30 04:00,30,105.76,105.76,105.745,105.75,12824
20040901|2004-07-30 04:30,30,105.755,105.76,105.75,105.755,6654
20040901|2004-07-30 05:00,30,105.76,105.76,105.755,105.755,5960
20040901|2004-07-30 05:30,30,105.76,105.76,105.75,105.75,3525
20040901|2004-07-30 06:00,30,105.755,105.76,105.75,105.76,3004
20040901|2004-07-30 06:30,30,105.755,105.77,105.755,105.765,7745
20040901|2004-07-30 07:00,30,105.765,105.83,105.76,105.81,36185
20040901|2004-07-30 07:30,30,105.81,105.84,105.78,105.815,96465
20040901|2004-07-30 08:00,30,105.815,105.825,105.805,105.815,30357
20040901|2004-07-30 08:30,30,105.81,105.825,105.785,105.79,31567
20040901|2004-07-30 09:00,30,105.79,105.845,105.79,105.835,72699
20040901|2004-07-30 09:30,30,105.835,105.845,105.825,105.84,32848
20040901|2004-07-30 10:00,30,105.84,105.85,105.83,105.84,22934
20040901|2004-07-30 10:30,30,105.84,105.85,105.835,105.85,8163
20040901|2004-07-30 11:00,30,105.845,105.85,105.84,105.85,5370
20040901|2004-07-30 11:30,30,105.85,105.85,105.84,105.84,8432
20040901|2004-07-30 12:00,30,105.845,105.845,105.845,105.845,903
20040901|2004-08-02 01:00,2,105.895,105.895,105.865,105.875,22137
20040901|2004-08-02 01:30,2,105.88,105.88,105.865,105.87,10034
20040901|2004-08-02 02:00,2,105.87,105.885,105.865,105.875,17034
20040901|2004-08-02 02:30,2,105.88,105.885,105.87,105.87,16870
20040901|2004-08-02 03:00,2,105.87,105.89,105.865,105.89,25179
20040901|2004-08-02 03:30,2,105.885,105.91,105.88,105.905,31415
20040901|2004-08-02 04:00,2,105.905,105.94,105.9,105.915,59374
20040901|2004-08-02 04:30,2,105.915,105.93,105.885,105.915,48136
20040901|2004-08-02 05:00,2,105.91,105.915,105.885,105.905,26528
20040901|2004-08-02 05:30,2,105.91,105.925,105.91,105.92,13670
20040901|2004-08-02 06:00,2,105.92,105.925,105.915,105.915,5299
20040901|2004-08-02 06:30,2,105.92,105.92,105.91,105.915,7351
20040901|2004-08-02 07:00,2,105.92,105.925,105.915,105.915,8344
20040901|2004-08-02 07:30,2,105.915,105.92,105.905,105.915,10162
20040901|2004-08-02 08:00,2,105.915,105.92,105.905,105.91,8478
20040901|2004-08-02 08:30,2,105.91,105.915,105.89,105.915,28114
20040901|2004-08-02 09:00,2,105.915,105.92,105.87,105.875,47397
20040901|2004-08-02 09:30,2,105.88,105.885,105.86,105.875,24216
20040901|2004-08-02 10:00,2,105.88,105.89,105.88,105.88,12034
20040901|2004-08-02 10:30,2,105.88,105.89,105.875,105.89,4127
20040901|2004-08-02 11:00,2,105.885,105.89,105.88,105.885,1516
20040901|2004-08-02 11:30,2,105.885,105.885,105.88,105.885,3696
20040901|2004-08-02 12:00,2,105.885,105.885,105.885,105.885,71
20040901|2004-08-03 01:00,3,105.88,105.88,105.835,105.845,28652
20040901|2004-08-03 01:30,3,105.845,105.845,105.825,105.835,26252
20040901|2004-08-03 02:00,3,105.835,105.84,105.825,105.83,13948
20040901|2004-08-03 02:30,3,105.83,105.845,105.83,105.835,15115
20040901|2004-08-03 03:00,3,105.84,105.845,105.835,105.845,15993
20040901|2004-08-03 03:30,3,105.845,105.85,105.835,105.835,18323
20040901|2004-08-03 04:00,3,105.84,105.85,105.835,105.845,8623
20040901|2004-08-03 04:30,3,105.845,105.86,105.845,105.855,18915
20040901|2004-08-03 05:00,3,105.855,105.885,105.855,105.88,26512
20040901|2004-08-03 05:30,3,105.875,105.88,105.865,105.865,9637
20040901|2004-08-03 06:00,3,105.865,105.87,105.86,105.865,9738
20040901|2004-08-03 06:30,3,105.86,105.865,105.855,105.865,8872
20040901|2004-08-03 07:00,3,105.865,105.9,105.86,105.895,15983
20040901|2004-08-03 07:30,3,105.895,105.895,105.865,105.88,54670
20040901|2004-08-03 08:00,3,105.875,105.88,105.865,105.87,24704
20040901|2004-08-03 08:30,3,105.875,105.895,105.87,105.89,17425
20040901|2004-08-03 09:00,3,105.89,105.915,105.885,105.905,37819
20040901|2004-08-03 09:30,3,105.905,105.905,105.89,105.89,11990
20040901|2004-08-03 10:00,3,105.89,105.9,105.89,105.89,6039
20040901|2004-08-03 10:30,3,105.89,105.895,105.885,105.895,3103
20040901|2004-08-03 11:00,3,105.895,105.91,105.895,105.905,4655
20040901|2004-08-03 11:30,3,105.905,105.92,105.9,105.915,6555
20040901|2004-08-03 12:00,3,105.92,105.92,105.92,105.92,203
20040901|2004-08-04 01:00,4,105.935,105.935,105.91,105.915,13882
20040901|2004-08-04 01:30,4,105.915,105.915,105.89,105.9,16448
20040901|2004-08-04 02:00,4,105.9,105.925,105.895,105.915,13901
20040901|2004-08-04 02:30,4,105.92,105.93,105.91,105.92,19498
20040901|2004-08-04 03:00,4,105.92,105.925,105.91,105.915,19081
20040901|2004-08-04 03:30,4,105.915,105.92,105.905,105.905,11040
20040901|2004-08-04 04:00,4,105.91,105.925,105.91,105.925,21781
20040901|2004-08-04 04:30,4,105.92,105.93,105.92,105.92,10110
20040901|2004-08-04 05:00,4,105.92,105.94,105.92,105.93,19410
20040901|2004-08-04 05:30,4,105.935,105.965,105.935,105.945,50258
20040901|2004-08-04 06:00,4,105.95,105.955,105.935,105.94,10390
20040901|2004-08-04 06:30,4,105.94,105.945,105.93,105.94,18261
20040901|2004-08-04 07:00,4,105.94,105.945,105.925,105.93,12118
20040901|2004-08-04 07:30,4,105.935,105.935,105.93,105.93,9248
20040901|2004-08-04 08:00,4,105.925,105.93,105.89,105.905,41603
20040901|2004-08-04 08:30,4,105.9,105.91,105.875,105.895,33665
20040901|2004-08-04 09:00,4,105.895,105.95,105.89,105.905,91844
20040901|2004-08-04 09:30,4,105.9,105.945,105.895,105.94,41362
20040901|2004-08-04 10:00,4,105.94,105.945,105.925,105.935,22106
20040901|2004-08-04 10:30,4,105.94,105.96,105.94,105.95,7877
20040901|2004-08-04 11:00,4,105.955,105.965,105.945,105.955,5100
20040901|2004-08-04 11:30,4,105.95,105.98,105.945,105.975,10707
20040901|2004-08-04 12:00,4,105.97,105.97,105.97,105.97,25
20040901|2004-08-05 01:00,5,105.95,105.95,105.93,105.93,21058
20040901|2004-08-05 01:30,5,105.93,105.945,105.925,105.935,9880
20040901|2004-08-05 02:00,5,105.935,105.95,105.935,105.935,10905
20040901|2004-08-05 02:30,5,105.935,105.945,105.935,105.94,8431
20040901|2004-08-05 03:00,5,105.94,105.945,105.935,105.94,6692
20040901|2004-08-05 03:30,5,105.94,105.95,105.935,105.95,10240
20040901|2004-08-05 04:00,5,105.945,105.955,105.935,105.94,19377
20040901|2004-08-05 04:30,5,105.94,105.96,105.94,105.955,18543
20040901|2004-08-05 05:00,5,105.955,105.975,105.955,105.965,32301
20040901|2004-08-05 05:30,5,105.965,105.97,105.955,105.955,15657
20040901|2004-08-05 06:00,5,105.95,105.965,105.95,105.965,15409
20040901|2004-08-05 06:30,5,105.965,105.97,105.96,105.965,4138
20040901|2004-08-05 07:00,5,105.965,105.975,105.96,105.96,8362
20040901|2004-08-05 07:30,5,105.96,105.96,105.94,105.955,25364
20040901|2004-08-05 08:00,5,105.96,106.01,105.96,105.995,77592
20040901|2004-08-05 08:30,5,106,106,105.98,105.99,26595
20040901|2004-08-05 09:00,5,105.995,106.03,105.995,106.01,41676
20040901|2004-08-05 09:30,5,106.01,106.015,105.995,106.005,19471
20040901|2004-08-05 10:00,5,106.005,106.02,106,106.015,19160
20040901|2004-08-05 10:30,5,106.015,106.02,106.01,106.015,17284
20040901|2004-08-05 11:00,5,106.015,106.025,106.015,106.015,9062
20040901|2004-08-05 11:30,5,106.015,106.025,106.015,106.02,3612
20040901|2004-08-05 12:00,5,106.02,106.02,106.02,106.02,222
20040901|2004-08-06 01:00,6,106.04,106.045,106.02,106.045,12976
20040901|2004-08-06 01:30,6,106.045,106.045,106.035,106.035,8463
20040901|2004-08-06 02:00,6,106.035,106.04,106.025,106.035,9337
20040901|2004-08-06 02:30,6,106.03,106.035,106.02,106.02,8368
20040901|2004-08-06 03:00,6,106.025,106.025,106,106.01,20393
20040901|2004-08-06 03:30,6,106.005,106.02,106,106.01,18592
20040901|2004-08-06 04:00,6,106.015,106.02,106.01,106.015,7600
20040901|2004-08-06 04:30,6,106.01,106.025,106.01,106.02,17719
20040901|2004-08-06 05:00,6,106.02,106.02,105.995,105.995,17837
20040901|2004-08-06 05:30,6,106,106.01,105.995,106.005,15473
20040901|2004-08-06 06:00,6,106.005,106.02,106.005,106.015,17249
20040901|2004-08-06 06:30,6,106.015,106.025,106.01,106.025,13686
20040901|2004-08-06 07:00,6,106.02,106.35,106.005,106.28,46643
20040901|2004-08-06 07:30,6,106.28,106.295,106.205,106.245,168374
20040901|2004-08-06 08:00,6,106.245,106.245,106.175,106.205,98710
20040901|2004-08-06 08:30,6,106.205,106.21,106.165,106.165,70810
20040901|2004-08-06 09:00,6,106.16,106.18,106.16,106.16,33676
20040901|2004-08-06 09:30,6,106.16,106.195,106.16,106.19,32417
20040901|2004-08-06 10:00,6,106.19,106.19,106.175,106.175,14532
20040901|2004-08-06 10:30,6,106.175,106.185,106.165,106.18,9165
20040901|2004-08-06 11:00,6,106.18,106.185,106.165,106.18,8584
20040901|2004-08-06 11:30,6,106.18,106.195,106.18,106.19,4667
20040901|2004-08-06 12:00,6,106.19,106.19,106.19,106.19,1
20040901|2004-08-09 01:00,9,106.2,106.2,106.165,106.165,11869
20040901|2004-08-09 01:30,9,106.17,106.175,106.145,106.155,14171
20040901|2004-08-09 02:00,9,106.16,106.16,106.155,106.155,8365
20040901|2004-08-09 02:30,9,106.155,106.16,106.15,106.155,5623
20040901|2004-08-09 03:00,9,106.16,106.18,106.16,106.165,15127
20040901|2004-08-09 03:30,9,106.165,106.165,106.155,106.155,13959
20040901|2004-08-09 04:00,9,106.15,106.16,106.14,106.155,23762
20040901|2004-08-09 04:30,9,106.16,106.165,106.155,106.165,8368
20040901|2004-08-09 05:00,9,106.165,106.165,106.16,106.165,5071
20040901|2004-08-09 05:30,9,106.16,106.17,106.16,106.165,9108
20040901|2004-08-09 06:00,9,106.165,106.18,106.165,106.17,12727
20040901|2004-08-09 06:30,9,106.17,106.17,106.16,106.165,5523
20040901|2004-08-09 07:00,9,106.165,106.17,106.15,106.165,14592
20040901|2004-08-09 07:30,9,106.16,106.16,106.15,106.155,8167
20040901|2004-08-09 08:00,9,106.155,106.17,106.155,106.16,12928
20040901|2004-08-09 08:30,9,106.16,106.16,106.145,106.155,21641
20040901|2004-08-09 09:00,9,106.155,106.17,106.155,106.16,21436
20040901|2004-08-09 09:30,9,106.165,106.17,106.155,106.16,7891
20040901|2004-08-09 10:00,9,106.16,106.17,106.155,106.165,9536
20040901|2004-08-09 10:30,9,106.165,106.175,106.16,106.16,6166
20040901|2004-08-09 11:00,9,106.165,106.165,106.16,106.165,2273
20040901|2004-08-09 11:30,9,106.165,106.17,106.16,106.165,3097
20040901|2004-08-09 12:00,9,106.17,106.17,106.17,106.17,399
20040901|2004-08-10 01:00,10,106.16,106.16,106.15,106.16,3642
20040901|2004-08-10 01:30,10,106.16,106.16,106.14,106.155,9839
20040901|2004-08-10 02:00,10,106.155,106.155,106.145,106.15,9310
20040901|2004-08-10 02:30,10,106.15,106.15,106.145,106.15,7428
20040901|2004-08-10 03:00,10,106.155,106.155,106.145,106.15,3844
20040901|2004-08-10 03:30,10,106.155,106.155,106.145,106.145,10833
20040901|2004-08-10 04:00,10,106.15,106.16,106.15,106.16,6456
20040901|2004-08-10 04:30,10,106.16,106.16,106.15,106.15,7520
20040901|2004-08-10 05:00,10,106.15,106.155,106.15,106.15,6497
20040901|2004-08-10 05:30,10,106.155,106.16,106.15,106.155,8022
20040901|2004-08-10 06:00,10,106.16,106.165,106.155,106.165,6896
20040901|2004-08-10 06:30,10,106.165,106.165,106.16,106.16,8293
20040901|2004-08-10 07:00,10,106.16,106.16,106.145,106.155,18893
20040901|2004-08-10 07:30,10,106.155,106.16,106.145,106.16,17583
20040901|2004-08-10 08:00,10,106.16,106.165,106.15,106.165,10444
20040901|2004-08-10 08:30,10,106.165,106.175,106.16,106.17,24400
20040901|2004-08-10 09:00,10,106.17,106.18,106.17,106.175,25044
20040901|2004-08-10 09:30,10,106.175,106.195,106.175,106.19,26121
20040901|2004-08-10 10:00,10,106.19,106.19,106.17,106.175,13872
20040901|2004-08-10 10:30,10,106.18,106.18,106.165,106.165,9022
20040901|2004-08-10 11:00,10,106.17,106.17,106.16,106.165,5017
20040901|2004-08-10 11:30,10,106.165,106.165,106.16,106.16,5640
20040901|2004-08-10 12:00,10,106.165,106.165,106.165,106.165,308
20040901|2004-08-11 01:00,11,106.115,106.13,106.105,106.125,24132
20040901|2004-08-11 01:30,11,106.125,106.135,106.12,106.125,15523
20040901|2004-08-11 02:00,11,106.125,106.14,106.12,106.125,13582
20040901|2004-08-11 02:30,11,106.12,106.125,106.115,106.115,21982
20040901|2004-08-11 03:00,11,106.12,106.12,106.105,106.11,24140
20040901|2004-08-11 03:30,11,106.11,106.11,106.09,106.105,35758
20040901|2004-08-11 04:00,11,106.105,106.11,106.09,106.105,28980
20040901|2004-08-11 04:30,11,106.105,106.115,106.1,106.11,16685
20040901|2004-08-11 05:00,11,106.11,106.115,106.105,106.115,12372
20040901|2004-08-11 05:30,11,106.11,106.12,106.11,106.12,5190
20040901|2004-08-11 06:00,11,106.12,106.12,106.1,106.105,7630
20040901|2004-08-11 06:30,11,106.105,106.115,106.095,106.11,13090
20040901|2004-08-11 07:00,11,106.115,106.12,106.11,106.12,8971
20040901|2004-08-11 07:30,11,106.115,106.125,106.11,106.115,17195
20040901|2004-08-11 08:00,11,106.12,106.12,106.11,106.115,11866
20040901|2004-08-11 08:30,11,106.115,106.125,106.115,106.12,10332
20040901|2004-08-11 09:00,11,106.125,106.135,106.12,106.12,17150
20040901|2004-08-11 09:30,11,106.125,106.135,106.115,106.115,10450
20040901|2004-08-11 10:00,11,106.115,106.12,106.105,106.115,11889
20040901|2004-08-11 10:30,11,106.115,106.13,106.115,106.13,7261
20040901|2004-08-11 11:00,11,106.13,106.135,106.125,106.13,2812
20040901|2004-08-11 11:30,11,106.13,106.135,106.12,106.13,4567
20040901|2004-08-11 12:00,11,106.125,106.125,106.125,106.125,100
20040901|2004-08-12 01:00,12,106.155,106.155,106.135,106.145,4199
20040901|2004-08-12 01:30,12,106.145,106.15,106.135,106.135,5722
20040901|2004-08-12 02:00,12,106.135,106.14,106.13,106.14,10046
20040901|2004-08-12 02:30,12,106.135,106.14,106.125,106.135,13256
20040901|2004-08-12 03:00,12,106.135,106.135,106.125,106.125,14440
20040901|2004-08-12 03:30,12,106.125,106.14,106.125,106.135,8599
20040901|2004-08-12 04:00,12,106.135,106.135,106.13,106.135,1170
20040901|2004-08-12 04:30,12,106.135,106.15,106.135,106.145,31978
20040901|2004-08-12 05:00,12,106.145,106.155,106.145,106.15,7241
20040901|2004-08-12 05:30,12,106.145,106.15,106.145,106.15,1524
20040901|2004-08-12 06:00,12,106.15,106.16,106.145,106.15,8370
20040901|2004-08-12 06:30,12,106.155,106.16,106.145,106.155,11068
20040901|2004-08-12 07:00,12,106.155,106.2,106.15,106.165,21192
20040901|2004-08-12 07:30,12,106.165,106.17,106.13,106.135,61468
20040901|2004-08-12 08:00,12,106.135,106.145,106.135,106.14,17057
20040901|2004-08-12 08:30,12,106.14,106.145,106.135,106.14,13061
20040901|2004-08-12 09:00,12,106.14,106.165,106.14,106.165,27644
20040901|2004-08-12 09:30,12,106.165,106.165,106.155,106.165,14051
20040901|2004-08-12 10:00,12,106.165,106.165,106.155,106.16,7176
20040901|2004-08-12 10:30,12,106.16,106.17,106.155,106.165,10544
20040901|2004-08-12 11:00,12,106.165,106.18,106.16,106.175,7009
20040901|2004-08-12 11:30,12,106.18,106.185,106.17,106.185,5854
20040901|2004-08-12 12:00,12,106.185,106.185,106.185,106.185,445
20040901|2004-08-13 01:00,13,106.21,106.22,106.205,106.21,19291
20040901|2004-08-13 01:30,13,106.21,106.225,106.19,106.22,20207
20040901|2004-08-13 02:00,13,106.22,106.225,106.215,106.22,14208
20040901|2004-08-13 02:30,13,106.22,106.225,106.21,106.215,17591
20040901|2004-08-13 03:00,13,106.215,106.22,106.205,106.205,9364
20040901|2004-08-13 03:30,13,106.21,106.21,106.195,106.2,18591
20040901|2004-08-13 04:00,13,106.205,106.21,106.195,106.21,18692
20040901|2004-08-13 04:30,13,106.21,106.21,106.2,106.21,4990
20040901|2004-08-13 05:00,13,106.21,106.22,106.205,106.215,10638
20040901|2004-08-13 05:30,13,106.215,106.22,106.21,106.22,7033
20040901|2004-08-13 06:00,13,106.22,106.22,106.205,106.21,4810
20040901|2004-08-13 06:30,13,106.21,106.215,106.21,106.215,2372
20040901|2004-08-13 07:00,13,106.215,106.23,106.21,106.225,10613
20040901|2004-08-13 07:30,13,106.225,106.27,106.225,106.25,74357
20040901|2004-08-13 08:00,13,106.25,106.265,106.245,106.25,27738
20040901|2004-08-13 08:30,13,106.25,106.265,106.235,106.24,31719
20040901|2004-08-13 09:00,13,106.24,106.245,106.21,106.225,29236
20040901|2004-08-13 09:30,13,106.225,106.225,106.21,106.22,15801
20040901|2004-08-13 10:00,13,106.22,106.23,106.215,106.225,5210
20040901|2004-08-13 10:30,13,106.225,106.245,106.225,106.24,9182
20040901|2004-08-13 11:00,13,106.24,106.26,106.24,106.255,7049
20040901|2004-08-13 11:30,13,106.255,106.26,106.25,106.255,3845
20040901|2004-08-13 12:00,13,106.245,106.245,106.245,106.245,270
20040901|2004-08-16 01:00,16,106.265,106.265,106.25,106.26,11566
20040901|2004-08-16 01:30,16,106.26,106.26,106.24,106.255,9895
20040901|2004-08-16 02:00,16,106.255,106.265,106.245,106.255,10455
20040901|2004-08-16 02:30,16,106.255,106.26,106.245,106.245,5427
20040901|2004-08-16 03:00,16,106.24,106.25,106.23,106.24,12950
20040901|2004-08-16 03:30,16,106.24,106.24,106.225,106.235,11510
20040901|2004-08-16 04:00,16,106.235,106.24,106.225,106.23,10580
20040901|2004-08-16 04:30,16,106.235,106.235,106.225,106.23,8246
20040901|2004-08-16 05:00,16,106.23,106.235,106.23,106.235,5476
20040901|2004-08-16 05:30,16,106.235,106.235,106.225,106.23,4772
20040901|2004-08-16 06:00,16,106.23,106.235,106.23,106.23,3519
20040901|2004-08-16 06:30,16,106.23,106.235,106.205,106.21,16688
20040901|2004-08-16 07:00,16,106.21,106.235,106.205,106.23,14617
20040901|2004-08-16 07:30,16,106.235,106.235,106.21,106.23,34257
20040901|2004-08-16 08:00,16,106.235,106.245,106.21,106.22,25358
20040901|2004-08-16 08:30,16,106.22,106.225,106.195,106.21,32158
20040901|2004-08-16 09:00,16,106.21,106.215,106.185,106.195,29226
20040901|2004-08-16 09:30,16,106.195,106.2,106.17,106.17,26948
20040901|2004-08-16 10:00,16,106.17,106.17,106.15,106.15,30212
20040901|2004-08-16 10:30,16,106.155,106.16,106.14,106.155,18150
20040901|2004-08-16 11:00,16,106.155,106.16,106.15,106.15,7331
20040901|2004-08-16 11:30,16,106.145,106.165,106.145,106.165,12538
20040901|2004-08-16 12:00,16,106.165,106.165,106.165,106.165,99
20040901|2004-08-17 01:00,17,106.185,106.19,106.17,106.17,15500
20040901|2004-08-17 01:30,17,106.17,106.18,106.165,106.18,9235
20040901|2004-08-17 02:00,17,106.185,106.19,106.18,106.185,7773
20040901|2004-08-17 02:30,17,106.19,106.19,106.18,106.185,7747
20040901|2004-08-17 03:00,17,106.185,106.185,106.175,106.18,11800
20040901|2004-08-17 03:30,17,106.185,106.19,106.175,106.185,14438
20040901|2004-08-17 04:00,17,106.185,106.19,106.17,106.175,19781
20040901|2004-08-17 04:30,17,106.175,106.18,106.16,106.165,7672
20040901|2004-08-17 05:00,17,106.165,106.165,106.155,106.16,5019
20040901|2004-08-17 05:30,17,106.165,106.17,106.16,106.165,8637
20040901|2004-08-17 06:00,17,106.165,106.17,106.16,106.165,5798
20040901|2004-08-17 06:30,17,106.165,106.175,106.16,106.175,9411
20040901|2004-08-17 07:00,17,106.175,106.205,106.17,106.2,20059
20040901|2004-08-17 07:30,17,106.205,106.22,106.175,106.185,97519
20040901|2004-08-17 08:00,17,106.18,106.2,106.175,106.195,45618
20040901|2004-08-17 08:30,17,106.195,106.2,106.18,106.195,22674
20040901|2004-08-17 09:00,17,106.195,106.215,106.19,106.21,24015
20040901|2004-08-17 09:30,17,106.21,106.215,106.195,106.205,13714
20040901|2004-08-17 10:00,17,106.205,106.21,106.195,106.21,12004
20040901|2004-08-17 10:30,17,106.21,106.215,106.2,106.215,7192
20040901|2004-08-17 11:00,17,106.215,106.215,106.205,106.21,8515
20040901|2004-08-17 11:30,17,106.215,106.215,106.2,106.21,3644
20040901|2004-08-17 12:00,17,106.205,106.205,106.205,106.205,476
20040901|2004-08-18 01:00,18,106.235,106.25,106.225,106.245,35936
20040901|2004-08-18 01:30,18,106.25,106.255,106.24,106.245,16711
20040901|2004-08-18 02:00,18,106.245,106.25,106.24,106.24,11649
20040901|2004-08-18 02:30,18,106.24,106.25,106.235,106.235,10835
20040901|2004-08-18 03:00,18,106.24,106.245,106.235,106.245,4477
20040901|2004-08-18 03:30,18,106.245,106.245,106.235,106.235,6214
20040901|2004-08-18 04:00,18,106.24,106.24,106.23,106.235,18164
20040901|2004-08-18 04:30,18,106.235,106.25,106.235,106.245,9584
20040901|2004-08-18 05:00,18,106.245,106.245,106.24,106.24,7996
20040901|2004-08-18 05:30,18,106.24,106.245,106.235,106.235,4325
20040901|2004-08-18 06:00,18,106.235,106.24,106.23,106.235,5656
20040901|2004-08-18 06:30,18,106.23,106.24,106.23,106.24,5944
20040901|2004-08-18 07:00,18,106.24,106.26,106.24,106.255,12201
20040901|2004-08-18 07:30,18,106.255,106.265,106.25,106.26,21629
20040901|2004-08-18 08:00,18,106.255,106.27,106.255,106.26,22872
20040901|2004-08-18 08:30,18,106.26,106.265,106.235,106.24,22417
20040901|2004-08-18 09:00,18,106.24,106.24,106.2,106.215,48209
20040901|2004-08-18 09:30,18,106.215,106.235,106.17,106.19,70779
20040901|2004-08-18 10:00,18,106.19,106.205,106.175,106.18,20128
20040901|2004-08-18 10:30,18,106.18,106.195,106.18,106.185,6546
20040901|2004-08-18 11:00,18,106.18,106.185,106.17,106.175,5967
20040901|2004-08-18 11:30,18,106.18,106.2,106.175,106.2,5379
20040901|2004-08-18 12:00,18,106.195,106.195,106.195,106.195,50
20040901|2004-08-19 01:00,19,106.2,106.2,106.175,106.175,11123
20040901|2004-08-19 01:30,19,106.175,106.18,106.165,106.18,12958
20040901|2004-08-19 02:00,19,106.18,106.195,106.18,106.19,11968
20040901|2004-08-19 02:30,19,106.19,106.195,106.18,106.19,12174
20040901|2004-08-19 03:00,19,106.19,106.195,106.18,106.185,9308
20040901|2004-08-19 03:30,19,106.19,106.2,106.185,106.185,14138
20040901|2004-08-19 04:00,19,106.185,106.185,106.175,106.185,12816
20040901|2004-08-19 04:30,19,106.19,106.2,106.185,106.195,15994
20040901|2004-08-19 05:00,19,106.195,106.195,106.185,106.185,10584
20040901|2004-08-19 05:30,19,106.19,106.19,106.18,106.19,4158
20040901|2004-08-19 06:00,19,106.195,106.195,106.185,106.195,5930
20040901|2004-08-19 06:30,19,106.195,106.215,106.19,106.205,23968
20040901|2004-08-19 07:00,19,106.205,106.21,106.2,106.2,9972
20040901|2004-08-19 07:30,19,106.205,106.215,106.175,106.19,32677
20040901|2004-08-19 08:00,19,106.19,106.2,106.185,106.195,11442
20040901|2004-08-19 08:30,19,106.195,106.2,106.18,106.2,15204
20040901|2004-08-19 09:00,19,106.2,106.21,106.18,106.205,15256
20040901|2004-08-19 09:30,19,106.205,106.21,106.195,106.2,8846
20040901|2004-08-19 10:00,19,106.205,106.21,106.2,106.205,9626
20040901|2004-08-19 10:30,19,106.205,106.22,106.2,106.2,8076
20040901|2004-08-19 11:00,19,106.21,106.215,106.195,106.205,10790
20040901|2004-08-19 11:30,19,106.205,106.215,106.2,106.215,2753
20040901|2004-08-19 12:00,19,106.21,106.21,106.21,106.21,154
20040901|2004-08-20 01:00,20,106.21,106.24,106.21,106.225,11403
20040901|2004-08-20 01:30,20,106.23,106.23,106.22,106.225,10314
20040901|2004-08-20 02:00,20,106.22,106.25,106.22,106.25,11879
20040901|2004-08-20 02:30,20,106.245,106.255,106.235,106.245,19633
20040901|2004-08-20 03:00,20,106.245,106.255,106.24,106.255,14998
20040901|2004-08-20 03:30,20,106.25,106.255,106.245,106.245,7386
20040901|2004-08-20 04:00,20,106.24,106.25,106.23,106.245,15305
20040901|2004-08-20 04:30,20,106.245,106.255,106.24,106.255,6142
20040901|2004-08-20 05:00,20,106.25,106.255,106.235,106.235,13243
20040901|2004-08-20 05:30,20,106.24,106.25,106.235,106.25,10978
20040901|2004-08-20 06:00,20,106.25,106.25,106.24,106.245,2428
20040901|2004-08-20 06:30,20,106.25,106.255,106.245,106.245,2765
20040901|2004-08-20 07:00,20,106.25,106.25,106.235,106.245,3247
20040901|2004-08-20 07:30,20,106.24,106.245,106.23,106.245,7929
20040901|2004-08-20 08:00,20,106.245,106.25,106.23,106.23,8264
20040901|2004-08-20 08:30,20,106.23,106.24,106.205,106.21,30365
20040901|2004-08-20 09:00,20,106.215,106.225,106.21,106.225,14634
20040901|2004-08-20 09:30,20,106.23,106.235,106.215,106.235,7121
20040901|2004-08-20 10:00,20,106.24,106.245,106.235,106.235,8265
20040901|2004-08-20 10:30,20,106.235,106.245,106.23,106.235,6005
20040901|2004-08-20 11:00,20,106.24,106.245,106.23,106.245,2792
20040901|2004-08-20 11:30,20,106.245,106.25,106.24,106.25,2597
20040901|2004-08-20 12:00,20,106.25,106.25,106.25,106.25,138
20040901|2004-08-23 01:00,23,106.23,106.23,106.21,106.21,3782
20040901|2004-08-23 01:30,23,106.21,106.215,106.2,106.2,7318
20040901|2004-08-23 02:00,23,106.2,106.2,106.185,106.19,21867
20040901|2004-08-23 02:30,23,106.19,106.195,106.175,106.185,20003
20040901|2004-08-23 03:00,23,106.185,106.185,106.175,106.18,9384
20040901|2004-08-23 03:30,23,106.18,106.185,106.17,106.17,15124
20040901|2004-08-23 04:00,23,106.17,106.175,106.155,106.17,26074
20040901|2004-08-23 04:30,23,106.17,106.175,106.16,106.17,13333
20040901|2004-08-23 05:00,23,106.17,106.17,106.165,106.17,4201
20040901|2004-08-23 05:30,23,106.17,106.17,106.165,106.165,3119
20040901|2004-08-23 06:00,23,106.17,106.175,106.165,106.17,8765
20040901|2004-08-23 06:30,23,106.17,106.175,106.17,106.175,4987
20040901|2004-08-23 07:00,23,106.175,106.175,106.16,106.16,11357
20040901|2004-08-23 07:30,23,106.16,106.16,106.14,106.14,37912
20040901|2004-08-23 08:00,23,106.14,106.15,106.135,106.15,20032
20040901|2004-08-23 08:30,23,106.15,106.155,106.14,106.15,27318
20040901|2004-08-23 09:00,23,106.15,106.15,106.13,106.135,11510
20040901|2004-08-23 09:30,23,106.135,106.14,106.1,106.125,41206
20040901|2004-08-23 10:00,23,106.125,106.13,106.12,106.125,10957
20040901|2004-08-23 10:30,23,106.125,106.135,106.12,106.135,9703
20040901|2004-08-23 11:00,23,106.13,106.13,106.12,106.125,2665
20040901|2004-08-23 11:30,23,106.125,106.14,106.12,106.135,5515
20040901|2004-08-23 12:00,23,106.13,106.13,106.13,106.13,57
20040901|2004-08-24 01:00,24,106.12,106.125,106.105,106.115,15144
20040901|2004-08-24 01:30,24,106.115,106.13,106.11,106.115,18304
20040901|2004-08-24 02:00,24,106.11,106.115,106.095,106.105,11647
20040901|2004-08-24 02:30,24,106.11,106.11,106.095,106.105,20021
20040901|2004-08-24 03:00,24,106.105,106.12,106.1,106.115,28667
20040901|2004-08-24 03:30,24,106.115,106.125,106.11,106.115,13613
20040901|2004-08-24 04:00,24,106.12,106.12,106.11,106.115,9781
20040901|2004-08-24 04:30,24,106.115,106.115,106.11,106.115,2103
20040901|2004-08-24 05:00,24,106.115,106.125,106.115,106.12,9205
20040901|2004-08-24 05:30,24,106.12,106.125,106.115,106.115,5748
20040901|2004-08-24 06:00,24,106.12,106.12,106.11,106.115,3953
20040901|2004-08-24 06:30,24,106.11,106.12,106.11,106.115,4226
20040901|2004-08-24 07:00,24,106.11,106.115,106.11,106.11,5278
20040901|2004-08-24 07:30,24,106.105,106.11,106.095,106.105,27640
20040901|2004-08-24 08:00,24,106.105,106.115,106.1,106.11,10669
20040901|2004-08-24 08:30,24,106.105,106.11,106.1,106.105,15083
20040901|2004-08-24 09:00,24,106.105,106.105,106.08,106.1,37671
20040901|2004-08-24 09:30,24,106.1,106.115,106.095,106.115,20348
20040901|2004-08-24 10:00,24,106.115,106.125,106.11,106.125,15859
20040901|2004-08-24 10:30,24,106.125,106.125,106.115,106.12,6679
20040901|2004-08-24 11:00,24,106.12,106.13,106.12,106.13,9773
20040901|2004-08-24 11:30,24,106.125,106.13,106.105,106.11,11447
20040901|2004-08-24 12:00,24,106.105,106.105,106.105,106.105,84
20040901|2004-08-25 01:00,25,106.125,106.14,106.12,106.135,12620
20040901|2004-08-25 01:30,25,106.135,106.14,106.12,106.125,10223
20040901|2004-08-25 02:00,25,106.125,106.13,106.12,106.125,9225
20040901|2004-08-25 02:30,25,106.12,106.135,106.12,106.135,10044
20040901|2004-08-25 03:00,25,106.135,106.15,106.135,106.145,18466
20040901|2004-08-25 03:30,25,106.14,106.145,106.13,106.13,13141
20040901|2004-08-25 04:00,25,106.13,106.135,106.13,106.135,6386
20040901|2004-08-25 04:30,25,106.135,106.135,106.13,106.135,1442
20040901|2004-08-25 05:00,25,106.135,106.135,106.12,106.125,13494
20040901|2004-08-25 05:30,25,106.125,106.125,106.115,106.125,7828
20040901|2004-08-25 06:00,25,106.125,106.125,106.115,106.12,5012
20040901|2004-08-25 06:30,25,106.12,106.12,106.11,106.115,6924
20040901|2004-08-25 07:00,25,106.11,106.125,106.1,106.12,14122
20040901|2004-08-25 07:30,25,106.12,106.145,106.11,106.14,39097
20040901|2004-08-25 08:00,25,106.14,106.155,106.14,106.15,24627
20040901|2004-08-25 08:30,25,106.15,106.155,106.145,106.155,15998
20040901|2004-08-25 09:00,25,106.155,106.19,106.155,106.185,57470
20040901|2004-08-25 09:30,25,106.19,106.19,106.17,106.185,32135
20040901|2004-08-25 10:00,25,106.19,106.19,106.18,106.18,28336
20040901|2004-08-25 10:30,25,106.18,106.19,106.175,106.185,11847
20040901|2004-08-25 11:00,25,106.185,106.185,106.175,106.185,11311
20040901|2004-08-25 11:30,25,106.185,106.19,106.175,106.18,8372
20040901|2004-08-25 12:00,25,106.18,106.18,106.18,106.18,291
20040901|2004-08-26 01:00,26,106.16,106.16,106.145,106.155,13651
20040901|2004-08-26 01:30,26,106.155,106.17,106.155,106.155,13261
20040901|2004-08-26 02:00,26,106.16,106.17,106.155,106.165,15097
20040901|2004-08-26 02:30,26,106.165,106.17,106.155,106.155,16797
20040901|2004-08-26 03:00,26,106.155,106.155,106.14,106.145,19673
20040901|2004-08-26 03:30,26,106.145,106.155,106.14,106.155,15526
20040901|2004-08-26 04:00,26,106.155,106.16,106.145,106.15,19085
20040901|2004-08-26 04:30,26,106.15,106.16,106.15,106.155,6598
20040901|2004-08-26 05:00,26,106.16,106.16,106.15,106.155,5377
20040901|2004-08-26 05:30,26,106.155,106.155,106.145,106.15,5031
20040901|2004-08-26 06:00,26,106.145,106.15,106.145,106.145,927
20040901|2004-08-26 06:30,26,106.145,106.15,106.145,106.15,1918
20040901|2004-08-26 07:00,26,106.145,106.16,106.145,106.155,9413
20040901|2004-08-26 07:30,26,106.16,106.16,106.14,106.15,19674
20040901|2004-08-26 08:00,26,106.15,106.185,106.15,106.18,30265
20040901|2004-08-26 08:30,26,106.18,106.18,106.165,106.18,9591
20040901|2004-08-26 09:00,26,106.175,106.185,106.165,106.175,11024
20040901|2004-08-26 09:30,26,106.18,106.205,106.18,106.2,46040
20040901|2004-08-26 10:00,26,106.2,106.2,106.185,106.19,21812
20040901|2004-08-26 10:30,26,106.195,106.21,106.19,106.205,10504
20040901|2004-08-26 11:00,26,106.205,106.215,106.19,106.215,15051
20040901|2004-08-26 11:30,26,106.21,106.22,106.205,106.21,6706
20040901|2004-08-26 12:00,26,106.22,106.22,106.22,106.22,1800
20040901|2004-08-27 01:00,27,106.23,106.235,106.215,106.225,12789
20040901|2004-08-27 01:30,27,106.225,106.235,106.22,106.225,14386
20040901|2004-08-27 02:00,27,106.225,106.23,106.22,106.225,7604
20040901|2004-08-27 02:30,27,106.23,106.24,106.225,106.225,17204
20040901|2004-08-27 03:00,27,106.23,106.24,106.225,106.235,10991
20040901|2004-08-27 03:30,27,106.235,106.235,106.225,106.235,8333
20040901|2004-08-27 04:00,27,106.235,106.235,106.23,106.235,9685
20040901|2004-08-27 04:30,27,106.235,106.25,106.235,106.245,18070
20040901|2004-08-27 05:00,27,106.245,106.255,106.24,106.245,19064
20040901|2004-08-27 05:30,27,106.245,106.26,106.24,106.25,6351
20040901|2004-08-27 06:00,27,106.25,106.255,106.245,106.25,5695
20040901|2004-08-27 06:30,27,106.25,106.25,106.24,106.25,6944
20040901|2004-08-27 07:00,27,106.25,106.255,106.24,106.24,11804
20040901|2004-08-27 07:30,27,106.24,106.245,106.21,106.215,44980
20040901|2004-08-27 08:00,27,106.22,106.23,106.205,106.225,26992
20040901|2004-08-27 08:30,27,106.225,106.235,106.2,106.21,23853
20040901|2004-08-27 09:00,27,106.21,106.215,106.19,106.2,28662
20040901|2004-08-27 09:30,27,106.2,106.215,106.195,106.21,9956
20040901|2004-08-27 10:00,27,106.21,106.22,106.205,106.22,6384
20040901|2004-08-27 10:30,27,106.215,106.235,106.215,106.235,5246
20040901|2004-08-27 11:00,27,106.23,106.235,106.22,106.22,3043
20040901|2004-08-27 11:30,27,106.22,106.225,106.21,106.215,5815
20040901|2004-08-27 12:00,27,106.22,106.22,106.22,106.22,15
20040901|2004-08-30 01:00,30,106.205,106.205,106.175,106.175,8340
20040901|2004-08-30 01:30,30,106.175,106.18,106.17,106.18,5994
20040901|2004-08-30 02:00,30,106.18,106.18,106.175,106.175,3991
20040901|2004-08-30 02:30,30,106.175,106.18,106.17,106.175,3284
20040901|2004-08-30 03:00,30,106.175,106.175,106.17,106.175,533
20040901|2004-08-30 03:30,30,106.17,106.18,106.17,106.175,13311
20040901|2004-08-30 04:00,30,106.175,106.19,106.175,106.18,13461
20040901|2004-08-30 04:30,30,106.185,106.2,106.18,106.195,10342
20040901|2004-08-30 05:00,30,106.2,106.2,106.19,106.19,1719
20040901|2004-08-30 05:30,30,106.195,106.2,106.19,106.19,6019
20040901|2004-08-30 06:00,30,106.19,106.19,106.185,106.19,2775
20040901|2004-08-30 06:30,30,106.19,106.2,106.185,106.2,2074
20040901|2004-08-30 07:00,30,106.2,106.21,106.195,106.205,8025
20040901|2004-08-30 07:30,30,106.2,106.21,106.195,106.205,16419
20040901|2004-08-30 08:00,30,106.205,106.215,106.205,106.215,8515
20040901|2004-08-30 08:30,30,106.22,106.22,106.215,106.215,5154
20040901|2004-08-30 09:00,30,106.22,106.22,106.215,106.215,7114
20040901|2004-08-30 09:30,30,106.22,106.225,106.215,106.215,8636
20040901|2004-08-30 10:00,30,106.215,106.22,106.21,106.21,3141
20040901|2004-08-30 10:30,30,106.21,106.215,106.2,106.205,4436
20040901|2004-08-30 11:00,30,106.205,106.21,106.2,106.2,2085
20040901|2004-08-30 11:30,30,106.2,106.205,106.195,106.2,2691
20040901|2004-08-30 12:00,30,106.195,106.195,106.195,106.195,36
20040901|2004-08-31 01:00,31,106.22,106.225,106.21,106.22,12274
20040901|2004-08-31 01:30,31,106.22,106.225,106.22,106.22,4682
20040901|2004-08-31 02:00,31,106.215,106.225,106.21,106.22,9632
20040901|2004-08-31 02:30,31,106.215,106.22,106.2,106.205,15032
20040901|2004-08-31 03:00,31,106.205,106.205,106.185,106.2,23005
20040901|2004-08-31 03:30,31,106.2,106.215,106.195,106.215,13382
20040901|2004-08-31 04:00,31,106.21,106.215,106.2,106.205,12993
20040901|2004-08-31 04:30,31,106.205,106.205,106.195,106.195,13116
20040901|2004-08-31 05:00,31,106.195,106.205,106.195,106.205,5957
20040901|2004-08-31 05:30,31,106.205,106.21,106.205,106.21,21367
20040901|2004-08-31 06:00,31,106.205,106.21,106.205,106.205,15019
20040901|2004-08-31 06:30,31,106.21,106.21,106.205,106.205,17705
20040901|2004-08-31 07:00,31,106.205,106.21,106.205,106.21,1977
20040901|2004-08-31 07:30,31,106.21,106.23,106.21,106.225,18239
20040901|2004-08-31 08:00,31,106.23,106.23,106.22,106.225,12283
20040901|2004-08-31 08:30,31,106.22,106.25,106.22,106.24,16569
20040901|2004-08-31 09:00,31,106.24,106.29,106.23,106.28,81588
20040901|2004-08-31 09:30,31,106.28,106.295,106.27,106.28,37718
20040901|2004-08-31 10:00,31,106.28,106.29,106.275,106.28,20121
20040901|2004-08-31 10:30,31,106.28,106.295,106.28,106.29,12125
20040901|2004-08-31 11:00,31,106.29,106.3,106.285,106.29,10696
20040901|2004-08-31 11:30,31,106.29,106.3,106.285,106.295,11509
20040901|2004-08-31 12:00,31,106.29,106.29,106.29,106.29,289
20040901|2004-09-01 01:00,1,106.275,106.29,106.27,106.285,9464
20040901|2004-09-01 01:30,1,106.285,106.29,106.275,106.275,6979
20040901|2004-09-01 02:00,1,106.275,106.285,106.275,106.285,10390
20040901|2004-09-01 02:30,1,106.285,106.295,106.28,106.28,16686
20040901|2004-09-01 03:00,1,106.28,106.285,106.275,106.28,11407
20040901|2004-09-01 03:30,1,106.28,106.285,106.275,106.28,10735
20040901|2004-09-01 04:00,1,106.275,106.285,106.275,106.28,16834
20040901|2004-09-01 04:30,1,106.28,106.29,106.275,106.285,16630
20040901|2004-09-01 05:00,1,106.28,106.285,106.275,106.28,11911
20040901|2004-09-01 05:30,1,106.275,106.29,106.275,106.285,5765
20040901|2004-09-01 06:00,1,106.285,106.29,106.285,106.285,10694
20040901|2004-09-01 06:30,1,106.285,106.285,106.28,106.285,4435
20040901|2004-09-01 07:00,1,106.29,106.3,106.285,106.29,20512
20040901|2004-09-01 07:30,1,106.29,106.305,106.285,106.285,29160
20040901|2004-09-01 08:00,1,106.285,106.29,106.275,106.28,33996
20040901|2004-09-01 08:30,1,106.28,106.3,106.275,106.285,18098
20040901|2004-09-01 09:00,1,106.29,106.3,106.24,106.25,61781
20040901|2004-09-01 09:30,1,106.25,106.26,106.245,106.25,25198
20040901|2004-09-01 10:00,1,106.25,106.26,106.245,106.255,11456
20040901|2004-09-01 10:30,1,106.25,106.25,106.245,106.25,5310
20040901|2004-09-01 11:00,1,106.25,106.25,106.24,106.24,3762
20040901|2004-09-01 11:30,1,106.245,106.26,106.245,106.26,2646
20040901|2004-09-01 12:00,1,106.255,106.255,106.255,106.255,391
20040901|2004-09-02 01:00,2,106.255,106.265,106.25,106.25,6206
20040901|2004-09-02 01:30,2,106.25,106.26,106.25,106.255,6403
20040901|2004-09-02 02:00,2,106.255,106.26,106.245,106.26,28557
20040901|2004-09-02 02:30,2,106.255,106.26,106.25,106.25,15424
20040901|2004-09-02 03:00,2,106.25,106.26,106.25,106.26,15805
20040901|2004-09-02 03:30,2,106.255,106.26,106.25,106.26,16438
20040901|2004-09-02 04:00,2,106.26,106.265,106.255,106.26,15769
20040901|2004-09-02 04:30,2,106.255,106.255,106.25,106.255,12409
20040901|2004-09-02 05:00,2,106.255,106.255,106.245,106.25,17747
20040901|2004-09-02 05:30,2,106.25,106.26,106.25,106.255,6626
20040901|2004-09-02 06:00,2,106.255,106.26,106.245,106.245,8239
20040901|2004-09-02 06:30,2,106.245,106.26,106.245,106.255,5849
20040901|2004-09-02 07:00,2,106.255,106.27,106.25,106.27,17441
20040901|2004-09-02 07:30,2,106.26,106.26,106.21,106.215,87413
20040901|2004-09-02 08:00,2,106.215,106.23,106.205,106.225,46619
20040901|2004-09-02 08:30,2,106.225,106.225,106.205,106.21,33909
20040901|2004-09-02 09:00,2,106.21,106.21,106.2,106.205,38227
20040901|2004-09-02 09:30,2,106.205,106.205,106.18,106.185,48117
20040901|2004-09-02 10:00,2,106.185,106.195,106.165,106.17,31578
20040901|2004-09-02 10:30,2,106.165,106.165,106.14,106.155,37151
20040901|2004-09-02 11:00,2,106.15,106.155,106.13,106.13,18961
20040901|2004-09-02 11:30,2,106.13,106.135,106.115,106.135,19088
20040901|2004-09-02 12:00,2,106.14,106.14,106.14,106.14,1199
20040901|2004-09-03 01:00,3,106.115,106.145,106.11,106.135,18653
20040901|2004-09-03 01:30,3,106.13,106.135,106.125,106.13,12407
20040901|2004-09-03 02:00,3,106.13,106.135,106.1,106.105,40686
20040901|2004-09-03 02:30,3,106.1,106.105,106.07,106.085,66391
20040901|2004-09-03 03:00,3,106.08,106.1,106.08,106.095,22271
20040901|2004-09-03 03:30,3,106.095,106.1,106.075,106.085,36117
20040901|2004-09-03 04:00,3,106.09,106.095,106.085,106.09,23786
20040901|2004-09-03 04:30,3,106.09,106.09,106.075,106.085,24207
20040901|2004-09-03 05:00,3,106.08,106.085,106.07,106.085,14779
20040901|2004-09-03 05:30,3,106.085,106.095,106.08,106.085,16512
20040901|2004-09-03 06:00,3,106.09,106.095,106.085,106.09,12586
20040901|2004-09-03 06:30,3,106.09,106.095,106.08,106.085,11251
20040901|2004-09-03 07:00,3,106.085,106.13,105.75,105.905,47348
20040901|2004-09-03 07:30,3,105.91,106.05,105.91,106.02,94867
20040901|2004-09-03 08:00,3,106.015,106.02,105.985,106.01,71165
20040901|2004-09-03 08:30,3,106.01,106.02,105.99,106.005,44758
20040901|2004-09-03 09:00,3,106.005,106.005,105.96,105.98,59719
20040901|2004-09-03 09:30,3,105.975,105.98,105.945,105.96,35017
20040901|2004-09-03 10:00,3,105.965,105.965,105.94,105.95,15774
20040901|2004-09-03 10:30,3,105.955,105.96,105.95,105.955,8438
20040901|2004-09-03 11:00,3,105.955,105.96,105.945,105.95,3565
20040901|2004-09-03 11:30,3,105.95,105.955,105.945,105.945,3061
20040901|2004-09-03 12:00,3,105.945,105.945,105.945,105.945,80
20040901|2004-09-06 01:00,6,105.91,105.94,105.91,105.94,14112
20040901|2004-09-06 01:30,6,105.94,105.95,105.935,105.94,12363
20040901|2004-09-06 02:00,6,105.94,105.94,105.92,105.92,21263
20040901|2004-09-06 02:30,6,105.925,105.935,105.92,105.935,14741
20040901|2004-09-06 03:00,6,105.935,105.94,105.93,105.94,21526
20040901|2004-09-06 03:30,6,105.94,105.945,105.935,105.94,17969
20040901|2004-09-06 04:00,6,105.935,105.95,105.935,105.945,22793
20040901|2004-09-06 04:30,6,105.945,105.955,105.94,105.945,15057
20040901|2004-09-06 05:00,6,105.945,105.965,105.945,105.96,19044
20040901|2004-09-06 05:30,6,105.96,105.965,105.96,105.96,6008
20040901|2004-09-06 06:00,6,105.96,105.98,105.96,105.975,20391
20040901|2004-09-06 06:30,6,105.975,105.98,105.97,105.975,5078
20040901|2004-09-06 07:00,6,105.975,105.98,105.97,105.97,5504
20040901|2004-09-06 07:30,6,105.97,105.97,105.95,105.96,21535
20040901|2004-09-06 08:00,6,105.955,105.96,105.945,105.955,23205
20040901|2004-09-06 08:30,6,105.955,105.965,105.95,105.96,22983
20040901|2004-09-06 09:00,6,105.965,105.965,105.955,105.96,9937
20040901|2004-09-06 09:30,6,105.955,105.96,105.955,105.96,3280
20040901|2004-09-06 10:00,6,105.96,105.96,105.955,105.96,4807
20040901|2004-09-06 10:30,6,105.965,105.965,105.955,105.96,5889
20040901|2004-09-06 11:00,6,105.96,105.96,105.95,105.95,7196
20040901|2004-09-06 11:30,6,105.95,105.955,105.945,105.95,8607
20040901|2004-09-06 12:00,6,105.945,105.945,105.945,105.945,85
20040901|2004-09-07 01:00,7,105.92,105.945,105.92,105.945,13899
20040901|2004-09-07 01:30,7,105.94,105.945,105.93,105.935,13989
20040901|2004-09-07 02:00,7,105.935,105.955,105.935,105.955,13166
20040901|2004-09-07 02:30,7,105.955,105.98,105.955,105.975,57120
20040901|2004-09-07 03:00,7,105.975,105.975,105.96,105.97,24094
20040901|2004-09-07 03:30,7,105.965,105.965,105.955,105.965,27458
20040901|2004-09-07 04:00,7,105.965,105.97,105.96,105.965,24523
20040901|2004-09-07 04:30,7,105.97,105.97,105.965,105.97,19331
20040901|2004-09-07 05:00,7,105.97,105.975,105.965,105.965,10338
20040901|2004-09-07 05:30,7,105.97,105.97,105.93,105.935,43488
20040901|2004-09-07 06:00,7,105.94,105.94,105.855,105.86,33886
20040901|2004-09-07 06:30,7,105.86,105.885,105.84,105.87,28133
20040901|2004-09-07 07:00,7,105.875,105.88,105.86,105.865,19533
20040901|2004-09-07 07:30,7,105.86,105.885,105.86,105.875,40097
20040901|2004-09-07 08:00,7,105.875,105.885,105.87,105.875,20097
20040901|2004-09-07 08:30,7,105.875,105.875,105.85,105.865,40483
20040901|2004-09-07 09:00,7,105.865,105.865,105.855,105.86,32580
20040901|2004-09-07 09:30,7,105.86,105.875,105.86,105.87,11047
20040901|2004-09-07 10:00,7,105.875,105.875,105.86,105.86,7457
20040901|2004-09-07 10:30,7,105.865,105.875,105.86,105.87,5735
20040901|2004-09-07 11:00,7,105.875,105.875,105.87,105.875,4501
20040901|2004-09-07 11:30,7,105.875,105.88,105.865,105.865,3215
20040901|2004-09-07 12:00,7,105.86,105.86,105.86,105.86,2
20040901|2004-09-08 01:00,8,105.875,105.88,105.87,105.88,2246
20040901|2004-09-08 01:30,8,105.88,105.88,105.865,105.865,6295
20040901|2004-09-08 02:00,8,105.865,105.87,105.86,105.86,11799
20040901|2004-09-08 02:30,8,105.85,105.85,105.82,105.825,8022
20040901|2004-09-08 03:00,8,105.835,105.84,105.825,105.84,4337
20040901|2004-09-08 03:30,8,105.83,105.83,105.82,105.825,9534
20040901|2004-09-08 04:00,8,105.83,105.84,105.83,105.84,1541
20040901|2004-09-08 04:30,8,105.84,105.855,105.84,105.85,399
20040901|2004-09-08 05:00,8,105.85,105.85,105.835,105.835,2568
20041201|2004-06-18 02:00,18,105,105,105,105,500
20041201|2004-06-23 06:30,23,105.07,105.07,105.07,105.07,1
20041201|2004-06-29 08:00,29,105.04,105.04,105.04,105.04,158
20041201|2004-06-30 05:00,30,105.08,105.08,105.08,105.08,1
20041201|2004-07-06 05:00,6,105.43,105.43,105.43,105.43,10
20041201|2004-07-07 01:00,7,105.55,105.55,105.55,105.55,10
20041201|2004-07-07 06:00,7,105.4,105.4,105.4,105.4,1
20041201|2004-07-07 10:30,7,105.48,105.48,105.48,105.48,100
20041201|2004-07-09 05:00,9,105.48,105.48,105.48,105.48,1
20041201|2004-07-14 07:00,14,105.43,105.43,105.43,105.43,26
20041201|2004-07-14 07:30,14,105.42,105.42,105.42,105.42,2
20041201|2004-07-15 04:00,15,105.39,105.39,105.39,105.39,1
20041201|2004-07-16 08:00,16,105.49,105.49,105.49,105.49,1
20041201|2004-07-16 08:30,16,105.52,105.54,105.52,105.54,10
20041201|2004-07-16 10:30,16,105.56,105.56,105.56,105.56,450
20041201|2004-07-19 08:00,19,105.55,105.55,105.55,105.55,1
20041201|2004-07-20 02:30,20,105.55,105.55,105.55,105.55,1
20041201|2004-07-20 08:30,20,105.51,105.51,105.51,105.51,17
20041201|2004-07-20 10:30,20,105.54,105.54,105.54,105.54,1
20041201|2004-07-21 01:30,21,105.42,105.42,105.42,105.42,1
20041201|2004-07-21 04:00,21,105.4,105.4,105.4,105.4,10
20041201|2004-07-22 02:00,22,105.35,105.35,105.35,105.35,1
20041201|2004-07-22 05:00,22,105.355,105.355,105.355,105.355,100
20041201|2004-07-22 09:30,22,105.41,105.41,105.41,105.41,1
20041201|2004-07-23 01:30,23,105.4,105.4,105.4,105.4,200
20041201|2004-07-23 02:00,23,105.385,105.385,105.385,105.385,1
20041201|2004-07-23 10:30,23,105.375,105.375,105.375,105.375,350
20041201|2004-07-26 01:00,26,105.38,105.38,105.38,105.38,1
20041201|2004-07-26 08:30,26,105.34,105.34,105.335,105.335,651
20041201|2004-07-26 10:00,26,105.31,105.31,105.31,105.31,1
20041201|2004-07-27 01:00,27,105.28,105.28,105.28,105.28,1
20041201|2004-07-27 04:00,27,105.31,105.31,105.31,105.31,1
20041201|2004-07-27 11:30,27,105.245,105.245,105.245,105.245,150
20041201|2004-07-28 01:00,28,105.22,105.22,105.22,105.22,1
20041201|2004-07-28 01:30,28,105.235,105.235,105.235,105.235,1
20041201|2004-07-28 04:00,28,105.21,105.21,105.21,105.21,1
20041201|2004-07-29 01:00,29,105.275,105.275,105.275,105.275,1
20041201|2004-07-29 03:30,29,105.25,105.25,105.25,105.25,1
20041201|2004-07-29 09:00,29,105.295,105.295,105.295,105.295,49
20041201|2004-07-30 01:00,30,105.31,105.31,105.3,105.3,2
20041201|2004-08-02 01:00,2,105.48,105.48,105.48,105.48,1
20041201|2004-08-02 03:30,2,105.525,105.525,105.525,105.525,1
20041201|2004-08-02 08:30,2,105.54,105.54,105.54,105.54,10
20041201|2004-08-02 09:00,2,105.54,105.54,105.54,105.54,260
20041201|2004-08-02 10:00,2,105.505,105.505,105.505,105.505,1
20041201|2004-08-03 01:00,3,105.47,105.47,105.47,105.47,1
20041201|2004-08-03 08:00,3,105.5,105.5,105.5,105.5,1
20041201|2004-08-03 09:00,3,105.53,105.53,105.53,105.53,1
20041201|2004-08-04 01:00,4,105.555,105.555,105.555,105.555,1
20041201|2004-08-04 04:00,4,105.545,105.55,105.545,105.55,33
20041201|2004-08-04 11:30,4,105.6,105.6,105.6,105.6,1
20041201|2004-08-05 01:00,5,105.58,105.59,105.565,105.565,4
20041201|2004-08-06 01:00,6,105.68,105.68,105.68,105.68,1
20041201|2004-08-06 08:00,6,105.85,105.85,105.85,105.85,1
20041201|2004-08-09 02:00,9,105.83,105.83,105.83,105.83,1
20041201|2004-08-09 03:00,9,105.83,105.835,105.83,105.835,110
20041201|2004-08-09 10:30,9,105.84,105.84,105.84,105.84,150
20041201|2004-08-10 01:00,10,105.83,105.83,105.83,105.83,1
20041201|2004-08-10 08:00,10,105.83,105.83,105.83,105.83,70
20041201|2004-08-10 09:00,10,105.855,105.855,105.855,105.855,1
20041201|2004-08-11 01:00,11,105.79,105.79,105.79,105.79,1
20041201|2004-08-11 09:30,11,105.8,105.8,105.8,105.8,1
20041201|2004-08-12 04:00,12,105.8,105.8,105.8,105.8,1
20041201|2004-08-12 04:30,12,105.805,105.805,105.805,105.805,21
20041201|2004-08-12 07:00,12,105.83,105.83,105.83,105.83,1
20041201|2004-08-12 09:00,12,105.825,105.825,105.825,105.825,1
20041201|2004-08-12 10:30,12,105.83,105.83,105.83,105.83,1
20041201|2004-08-13 01:00,13,105.89,105.89,105.865,105.865,2
20041201|2004-08-13 05:30,13,105.885,105.885,105.885,105.885,1
20041201|2004-08-13 07:30,13,105.95,105.95,105.925,105.925,2
20041201|2004-08-16 01:00,16,105.93,105.93,105.93,105.93,1
20041201|2004-08-16 06:30,16,105.885,105.885,105.885,105.885,1
20041201|2004-08-17 01:00,17,105.85,105.85,105.85,105.85,1
20041201|2004-08-17 09:00,17,105.87,105.87,105.87,105.87,7
20041201|2004-08-18 01:00,18,105.895,105.9,105.895,105.9,501
20041201|2004-08-18 02:30,18,105.92,105.92,105.92,105.92,1
20041201|2004-08-18 04:00,18,105.915,105.915,105.915,105.915,1
20041201|2004-08-18 11:00,18,105.86,105.86,105.86,105.86,1
20041201|2004-08-19 01:00,19,105.83,105.83,105.83,105.83,1
20041201|2004-08-19 08:30,19,105.86,105.86,105.86,105.86,1
20041201|2004-08-19 09:30,19,105.875,105.875,105.875,105.875,29
20041201|2004-08-19 10:30,19,105.88,105.88,105.88,105.88,500
20041201|2004-08-20 01:00,20,105.9,105.9,105.9,105.9,1
20041201|2004-08-20 02:00,20,105.91,105.91,105.91,105.91,300
20041201|2004-08-20 07:30,20,105.92,105.92,105.915,105.915,350
20041201|2004-08-20 09:30,20,105.91,105.91,105.9,105.9,158
20041201|2004-08-20 10:00,20,105.915,105.915,105.915,105.915,132
20041201|2004-08-20 11:30,20,105.93,105.93,105.93,105.93,1
20041201|2004-08-23 01:00,23,105.89,105.89,105.89,105.89,1
20041201|2004-08-23 03:30,23,105.85,105.85,105.85,105.85,18
20041201|2004-08-23 05:30,23,105.83,105.83,105.83,105.83,26
20041201|2004-08-23 06:30,23,105.835,105.835,105.835,105.835,97
20041201|2004-08-23 09:30,23,105.78,105.78,105.78,105.78,6
20041201|2004-08-23 10:30,23,105.78,105.78,105.78,105.78,100
20041201|2004-08-23 11:30,23,105.79,105.795,105.79,105.795,159
20041201|2004-08-24 01:00,24,105.78,105.78,105.78,105.78,1
20041201|2004-08-24 02:00,24,105.78,105.78,105.78,105.78,2
20041201|2004-08-24 04:00,24,105.78,105.78,105.78,105.78,120
20041201|2004-08-24 05:00,24,105.78,105.78,105.78,105.78,2289
20041201|2004-08-24 05:30,24,105.78,105.78,105.78,105.78,102
20041201|2004-08-24 06:00,24,105.775,105.775,105.775,105.775,104
20041201|2004-08-24 06:30,24,105.78,105.78,105.78,105.78,125
20041201|2004-08-24 07:00,24,105.775,105.775,105.77,105.77,296
20041201|2004-08-24 08:00,24,105.77,105.77,105.77,105.77,359
20041201|2004-08-24 09:00,24,105.76,105.765,105.76,105.765,117
20041201|2004-08-24 09:30,24,105.77,105.77,105.765,105.765,235
20041201|2004-08-24 10:00,24,105.785,105.785,105.785,105.785,130
20041201|2004-08-24 10:30,24,105.79,105.79,105.79,105.79,3
20041201|2004-08-25 01:00,25,105.785,105.785,105.785,105.785,41
20041201|2004-08-25 02:30,25,105.805,105.805,105.805,105.805,251
20041201|2004-08-25 03:00,25,105.805,105.81,105.805,105.81,165
20041201|2004-08-25 03:30,25,105.805,105.805,105.8,105.8,575
20041201|2004-08-25 04:00,25,105.8,105.8,105.8,105.8,1210
20041201|2004-08-25 04:30,25,105.8,105.8,105.8,105.8,38
20041201|2004-08-25 05:00,25,105.8,105.8,105.79,105.79,2265
20041201|2004-08-25 06:30,25,105.78,105.78,105.77,105.77,1125
20041201|2004-08-25 07:30,25,105.79,105.795,105.79,105.795,1709
20041201|2004-08-25 08:30,25,105.82,105.82,105.82,105.82,110
20041201|2004-08-25 09:00,25,105.82,105.855,105.82,105.855,1565
20041201|2004-08-25 09:30,25,105.85,105.855,105.845,105.85,5274
20041201|2004-08-25 10:00,25,105.85,105.855,105.85,105.855,1156
20041201|2004-08-26 01:00,26,105.82,105.825,105.82,105.825,8
20041201|2004-08-26 01:30,26,105.825,105.825,105.825,105.825,13
20041201|2004-08-26 03:00,26,105.825,105.825,105.815,105.815,301
20041201|2004-08-26 03:30,26,105.82,105.82,105.82,105.82,323
20041201|2004-08-26 04:00,26,105.825,105.825,105.815,105.815,450
20041201|2004-08-26 04:30,26,105.82,105.82,105.82,105.82,302
20041201|2004-08-26 05:00,26,105.82,105.82,105.82,105.82,38
20041201|2004-08-26 05:30,26,105.825,105.825,105.82,105.82,242
20041201|2004-08-26 06:00,26,105.82,105.82,105.815,105.815,396
20041201|2004-08-26 06:30,26,105.815,105.815,105.815,105.815,27
20041201|2004-08-26 08:00,26,105.83,105.83,105.83,105.83,50
20041201|2004-08-26 08:30,26,105.84,105.84,105.84,105.84,253
20041201|2004-08-26 09:30,26,105.845,105.875,105.845,105.875,3559
20041201|2004-08-26 10:00,26,105.87,105.87,105.87,105.87,144
20041201|2004-08-26 10:30,26,105.88,105.88,105.88,105.88,27
20041201|2004-08-26 11:30,26,105.895,105.895,105.885,105.885,220
20041201|2004-08-27 01:00,27,105.9,105.9,105.9,105.9,1
20041201|2004-08-27 01:30,27,105.905,105.905,105.905,105.905,20
20041201|2004-08-27 02:30,27,105.915,105.915,105.915,105.915,507
20041201|2004-08-27 03:00,27,105.91,105.91,105.91,105.91,1087
20041201|2004-08-27 04:00,27,105.91,105.91,105.91,105.91,36
20041201|2004-08-27 04:30,27,105.915,105.925,105.915,105.92,1573
20041201|2004-08-27 05:00,27,105.94,105.94,105.925,105.925,102
20041201|2004-08-27 05:30,27,105.925,105.93,105.925,105.93,155
20041201|2004-08-27 06:00,27,105.925,105.93,105.925,105.93,3357
20041201|2004-08-27 07:00,27,105.935,105.935,105.925,105.925,224
20041201|2004-08-27 07:30,27,105.91,105.91,105.895,105.9,1081
20041201|2004-08-27 08:00,27,105.885,105.905,105.885,105.905,718
20041201|2004-08-27 08:30,27,105.9,105.9,105.89,105.89,2220
20041201|2004-08-27 09:00,27,105.885,105.885,105.865,105.875,863
20041201|2004-08-27 10:00,27,105.89,105.9,105.89,105.9,54
20041201|2004-08-27 10:30,27,105.89,105.905,105.89,105.905,63
20041201|2004-08-27 11:00,27,105.905,105.905,105.9,105.9,724
20041201|2004-08-27 11:30,27,105.9,105.9,105.9,105.9,1
20041201|2004-08-30 01:00,30,105.855,105.86,105.855,105.855,1303
20041201|2004-08-30 01:30,30,105.85,105.85,105.85,105.85,461
20041201|2004-08-30 02:00,30,105.85,105.85,105.85,105.85,170
20041201|2004-08-30 02:30,30,105.85,105.85,105.85,105.85,250
20041201|2004-08-30 03:30,30,105.85,105.855,105.845,105.845,1158
20041201|2004-08-30 04:00,30,105.855,105.86,105.855,105.86,850
20041201|2004-08-30 04:30,30,105.865,105.87,105.865,105.87,1499
20041201|2004-08-30 05:00,30,105.87,105.87,105.87,105.87,200
20041201|2004-08-30 05:30,30,105.87,105.87,105.87,105.87,2400
20041201|2004-08-30 06:00,30,105.87,105.87,105.865,105.865,200
20041201|2004-08-30 06:30,30,105.87,105.87,105.87,105.87,250
20041201|2004-08-30 07:00,30,105.88,105.885,105.88,105.885,250
20041201|2004-08-30 08:00,30,105.89,105.89,105.89,105.89,275
20041201|2004-08-30 08:30,30,105.895,105.9,105.895,105.9,1291
20041201|2004-08-30 09:00,30,105.9,105.9,105.9,105.9,309
20041201|2004-08-30 10:00,30,105.9,105.9,105.895,105.895,69
20041201|2004-08-30 10:30,30,105.89,105.89,105.89,105.89,108
20041201|2004-08-30 11:00,30,105.885,105.885,105.885,105.885,400
20041201|2004-08-31 01:00,31,105.895,105.91,105.895,105.91,2201
20041201|2004-08-31 01:30,31,105.91,105.91,105.91,105.91,10
20041201|2004-08-31 02:00,31,105.915,105.915,105.91,105.915,29
20041201|2004-08-31 02:30,31,105.91,105.91,105.905,105.905,1500
20041201|2004-08-31 03:00,31,105.89,105.895,105.885,105.89,6874
20041201|2004-08-31 03:30,31,105.89,105.895,105.89,105.895,490
20041201|2004-08-31 04:00,31,105.905,105.905,105.89,105.895,2442
20041201|2004-08-31 04:30,31,105.895,105.895,105.885,105.885,328
20041201|2004-08-31 05:00,31,105.89,105.895,105.89,105.895,593
20041201|2004-08-31 05:30,31,105.895,105.895,105.895,105.895,240
20041201|2004-08-31 06:00,31,105.9,105.905,105.9,105.9,9479
20041201|2004-08-31 06:30,31,105.9,105.905,105.895,105.905,5101
20041201|2004-08-31 07:30,31,105.91,105.92,105.91,105.915,3513
20041201|2004-08-31 08:00,31,105.91,105.91,105.91,105.91,105
20041201|2004-08-31 08:30,31,105.915,105.92,105.915,105.915,625
20041201|2004-08-31 09:00,31,105.925,105.98,105.925,105.98,5287
20041201|2004-08-31 09:30,31,105.965,105.98,105.96,105.98,1929
20041201|2004-08-31 10:00,31,105.98,105.985,105.975,105.975,3437
20041201|2004-08-31 10:30,31,105.975,105.99,105.975,105.99,1454
20041201|2004-08-31 11:00,31,105.995,106.005,105.995,106,4085
20041201|2004-08-31 11:30,31,106,106.005,106,106,1101
20041201|2004-09-01 01:00,1,105.98,105.985,105.98,105.98,808
20041201|2004-09-01 01:30,1,105.975,105.985,105.975,105.98,1266
20041201|2004-09-01 02:00,1,105.975,105.98,105.975,105.98,2953
20041201|2004-09-01 02:30,1,105.99,105.99,105.99,105.99,425
20041201|2004-09-01 03:00,1,105.985,105.985,105.98,105.98,768
20041201|2004-09-01 03:30,1,105.985,105.985,105.985,105.985,1297
20041201|2004-09-01 04:00,1,105.985,105.985,105.98,105.98,2612
20041201|2004-09-01 04:30,1,105.985,105.985,105.98,105.98,4202
20041201|2004-09-01 05:00,1,105.98,105.98,105.98,105.98,225
20041201|2004-09-01 05:30,1,105.985,105.99,105.985,105.99,251
20041201|2004-09-01 06:00,1,105.99,105.99,105.985,105.985,1501
20041201|2004-09-01 06:30,1,105.985,105.985,105.985,105.985,506
20041201|2004-09-01 07:00,1,105.99,106,105.985,105.99,4021
20041201|2004-09-01 07:30,1,105.985,106,105.985,105.985,5476
20041201|2004-09-01 08:00,1,105.985,105.985,105.98,105.98,3059
20041201|2004-09-01 08:30,1,105.985,105.985,105.98,105.985,425
20041201|2004-09-01 09:00,1,105.985,105.985,105.945,105.95,7273
20041201|2004-09-01 09:30,1,105.96,105.965,105.955,105.955,847
20041201|2004-09-01 10:00,1,105.96,105.96,105.96,105.96,2822
20041201|2004-09-01 10:30,1,105.955,105.955,105.95,105.955,408
20041201|2004-09-01 11:30,1,105.95,105.965,105.95,105.965,823
20041201|2004-09-02 01:00,2,105.965,105.97,105.955,105.955,180
20041201|2004-09-02 01:30,2,105.96,105.96,105.96,105.96,520
20041201|2004-09-02 02:00,2,105.96,105.96,105.95,105.95,1721
20041201|2004-09-02 02:30,2,105.95,105.95,105.95,105.95,129
20041201|2004-09-02 03:00,2,105.945,105.965,105.945,105.965,9776
20041201|2004-09-02 03:30,2,105.965,105.965,105.95,105.955,911
20041201|2004-09-02 04:00,2,105.96,105.96,105.955,105.96,4925
20041201|2004-09-02 04:30,2,105.95,105.955,105.95,105.955,707
20041201|2004-09-02 05:00,2,105.955,105.955,105.95,105.95,1971
20041201|2004-09-02 05:30,2,105.95,105.955,105.95,105.955,1802
20041201|2004-09-02 06:00,2,105.96,105.96,105.955,105.955,98
20041201|2004-09-02 06:30,2,105.95,105.955,105.95,105.95,2041
20041201|2004-09-02 07:00,2,105.955,105.965,105.95,105.965,2247
20041201|2004-09-02 07:30,2,105.955,105.955,105.92,105.92,7373
20041201|2004-09-02 08:00,2,105.91,105.925,105.91,105.925,5610
20041201|2004-09-02 08:30,2,105.925,105.925,105.915,105.915,6039
20041201|2004-09-02 09:00,2,105.91,105.91,105.9,105.905,2422
20041201|2004-09-02 09:30,2,105.9,105.9,105.875,105.875,7997
20041201|2004-09-02 10:00,2,105.88,105.89,105.87,105.87,3010
20041201|2004-09-02 10:30,2,105.865,105.865,105.835,105.855,4344
20041201|2004-09-02 11:00,2,105.85,105.85,105.825,105.825,701
20041201|2004-09-02 11:30,2,105.835,105.835,105.82,105.83,1203
20041201|2004-09-03 01:00,3,105.825,105.845,105.82,105.84,2404
20041201|2004-09-03 01:30,3,105.835,105.835,105.825,105.83,2573
20041201|2004-09-03 02:00,3,105.83,105.835,105.795,105.8,6082
20041201|2004-09-03 02:30,3,105.8,105.8,105.76,105.78,19414
20041201|2004-09-03 03:00,3,105.78,105.795,105.78,105.795,3803
20041201|2004-09-03 03:30,3,105.795,105.795,105.78,105.785,10016
20041201|2004-09-03 04:00,3,105.785,105.79,105.78,105.78,10394
20041201|2004-09-03 04:30,3,105.78,105.78,105.77,105.78,9165
20041201|2004-09-03 05:00,3,105.77,105.77,105.765,105.765,3013
20041201|2004-09-03 05:30,3,105.77,105.78,105.77,105.775,3907
20041201|2004-09-03 06:00,3,105.775,105.78,105.775,105.775,5114
20041201|2004-09-03 06:30,3,105.78,105.78,105.77,105.77,3168
20041201|2004-09-03 07:00,3,105.775,105.81,105.435,105.58,8395
20041201|2004-09-03 07:30,3,105.59,105.74,105.59,105.715,12671
20041201|2004-09-03 08:00,3,105.71,105.72,105.685,105.685,14685
20041201|2004-09-03 08:30,3,105.68,105.7,105.68,105.69,11608
20041201|2004-09-03 09:00,3,105.69,105.69,105.645,105.66,17122
20041201|2004-09-03 09:30,3,105.66,105.66,105.63,105.635,7444
20041201|2004-09-03 10:00,3,105.635,105.635,105.615,105.63,3520
20041201|2004-09-03 10:30,3,105.645,105.645,105.63,105.635,3362
20041201|2004-09-03 11:00,3,105.635,105.635,105.625,105.635,1339
20041201|2004-09-03 11:30,3,105.625,105.63,105.615,105.615,2226
20041201|2004-09-06 01:00,6,105.57,105.61,105.57,105.61,4158
20041201|2004-09-06 01:30,6,105.615,105.625,105.615,105.62,4155
20041201|2004-09-06 02:00,6,105.61,105.61,105.6,105.605,3920
20041201|2004-09-06 02:30,6,105.605,105.615,105.6,105.615,10441
20041201|2004-09-06 03:00,6,105.62,105.625,105.615,105.625,17244
20041201|2004-09-06 03:30,6,105.62,105.625,105.615,105.625,8589
20041201|2004-09-06 04:00,6,105.63,105.635,105.625,105.635,16322
20041201|2004-09-06 04:30,6,105.635,105.635,105.625,105.63,5964
20041201|2004-09-06 05:00,6,105.635,105.645,105.63,105.645,7774
20041201|2004-09-06 05:30,6,105.64,105.645,105.64,105.64,3477
20041201|2004-09-06 06:00,6,105.64,105.655,105.64,105.655,9994
20041201|2004-09-06 06:30,6,105.65,105.66,105.65,105.66,7013
20041201|2004-09-06 07:00,6,105.66,105.665,105.65,105.65,5213
20041201|2004-09-06 07:30,6,105.65,105.655,105.64,105.645,11144
20041201|2004-09-06 08:00,6,105.645,105.645,105.64,105.645,20532
20041201|2004-09-06 08:30,6,105.645,105.655,105.645,105.655,9174
20041201|2004-09-06 09:00,6,105.65,105.665,105.65,105.655,8362
20041201|2004-09-06 09:30,6,105.655,105.655,105.65,105.655,2071
20041201|2004-09-06 10:00,6,105.65,105.655,105.65,105.655,2727
20041201|2004-09-06 10:30,6,105.65,105.655,105.65,105.655,6200
20041201|2004-09-06 11:00,6,105.655,105.655,105.65,105.65,509
20041201|2004-09-06 11:30,6,105.65,105.655,105.64,105.64,6909
20041201|2004-09-06 12:00,6,105.64,105.64,105.64,105.64,44
20041201|2004-09-07 01:00,7,105.62,105.635,105.62,105.63,11013
20041201|2004-09-07 01:30,7,105.63,105.63,105.615,105.615,15184
20041201|2004-09-07 02:00,7,105.62,105.64,105.62,105.64,14446
20041201|2004-09-07 02:30,7,105.64,105.665,105.635,105.66,43877
20041201|2004-09-07 03:00,7,105.665,105.665,105.645,105.65,13249
20041201|2004-09-07 03:30,7,105.65,105.655,105.64,105.645,22749
20041201|2004-09-07 04:00,7,105.645,105.65,105.64,105.64,30104
20041201|2004-09-07 04:30,7,105.64,105.645,105.64,105.645,22341
20041201|2004-09-07 05:00,7,105.64,105.645,105.64,105.64,6680
20041201|2004-09-07 05:30,7,105.64,105.64,105.59,105.595,43427
20041201|2004-09-07 06:00,7,105.6,105.6,105.52,105.525,53311
20041201|2004-09-07 06:30,7,105.525,105.55,105.505,105.535,40334
20041201|2004-09-07 07:00,7,105.54,105.55,105.53,105.535,33438
20041201|2004-09-07 07:30,7,105.535,105.565,105.53,105.565,55518
20041201|2004-09-07 08:00,7,105.565,105.57,105.555,105.565,32128
20041201|2004-09-07 08:30,7,105.565,105.57,105.545,105.565,52492
20041201|2004-09-07 09:00,7,105.565,105.57,105.555,105.555,43184
20041201|2004-09-07 09:30,7,105.56,105.58,105.56,105.575,22224
20041201|2004-09-07 10:00,7,105.575,105.58,105.555,105.555,13432
20041201|2004-09-07 10:30,7,105.56,105.575,105.555,105.57,12979
20041201|2004-09-07 11:00,7,105.565,105.57,105.565,105.57,7441
20041201|2004-09-07 11:30,7,105.575,105.58,105.565,105.565,10336
20041201|2004-09-07 12:00,7,105.555,105.555,105.555,105.555,409
20041201|2004-09-08 01:00,8,105.58,105.59,105.575,105.58,13424
20041201|2004-09-08 01:30,8,105.575,105.585,105.57,105.575,12836
20041201|2004-09-08 02:00,8,105.575,105.585,105.56,105.565,23757
20041201|2004-09-08 02:30,8,105.565,105.565,105.525,105.53,34858
20041201|2004-09-08 03:00,8,105.53,105.54,105.525,105.53,25119
20041201|2004-09-08 03:30,8,105.53,105.54,105.515,105.525,43133
20041201|2004-09-08 04:00,8,105.53,105.54,105.53,105.535,15634
20041201|2004-09-08 04:30,8,105.535,105.55,105.535,105.54,13356
20041201|2004-09-08 05:00,8,105.545,105.545,105.53,105.535,14612
20041201|2004-09-08 05:30,8,105.54,105.54,105.52,105.525,13906
20041201|2004-09-08 06:00,8,105.525,105.535,105.52,105.525,11283
20041201|2004-09-08 06:30,8,105.525,105.53,105.52,105.525,7686
20041201|2004-09-08 07:00,8,105.525,105.53,105.51,105.51,20255
20041201|2004-09-08 07:30,8,105.51,105.53,105.51,105.515,18389
20041201|2004-09-08 08:00,8,105.52,105.525,105.495,105.51,39592
20041201|2004-09-08 08:30,8,105.505,105.52,105.5,105.515,29978
20041201|2004-09-08 09:00,8,105.515,105.525,105.49,105.525,23230
20041201|2004-09-08 09:30,8,105.525,105.575,105.51,105.56,66818
20041201|2004-09-08 10:00,8,105.565,105.61,105.56,105.605,44148
20041201|2004-09-08 10:30,8,105.605,105.605,105.585,105.59,17604
20041201|2004-09-08 11:00,8,105.59,105.615,105.58,105.61,19627
20041201|2004-09-08 11:30,8,105.61,105.625,105.61,105.625,13788
20041201|2004-09-08 12:00,8,105.62,105.62,105.62,105.62,26
20041201|2004-09-09 01:00,9,105.655,105.685,105.655,105.665,33353
20041201|2004-09-09 01:30,9,105.665,105.675,105.645,105.66,22624
20041201|2004-09-09 02:00,9,105.66,105.67,105.65,105.665,21570
20041201|2004-09-09 02:30,9,105.665,105.675,105.655,105.66,19081
20041201|2004-09-09 03:00,9,105.665,105.69,105.665,105.68,32352
20041201|2004-09-09 03:30,9,105.685,105.685,105.665,105.675,22286
20041201|2004-09-09 04:00,9,105.675,105.69,105.675,105.685,25965
20041201|2004-09-09 04:30,9,105.685,105.69,105.66,105.665,38914
20041201|2004-09-09 05:00,9,105.67,105.675,105.665,105.675,9292
20041201|2004-09-09 05:30,9,105.675,105.685,105.67,105.675,20371
20041201|2004-09-09 06:00,9,105.675,105.675,105.67,105.675,9170
20041201|2004-09-09 06:30,9,105.675,105.695,105.67,105.69,22327
20041201|2004-09-09 07:00,9,105.695,105.695,105.65,105.65,20581
20041201|2004-09-09 07:30,9,105.655,105.67,105.62,105.62,62417
20041201|2004-09-09 08:00,9,105.62,105.65,105.62,105.64,38964
20041201|2004-09-09 08:30,9,105.64,105.655,105.63,105.64,30009
20041201|2004-09-09 09:00,9,105.64,105.65,105.625,105.64,33341
20041201|2004-09-09 09:30,9,105.635,105.655,105.63,105.65,23023
20041201|2004-09-09 10:00,9,105.65,105.685,105.65,105.685,20628
20041201|2004-09-09 10:30,9,105.69,105.74,105.68,105.73,29367
20041201|2004-09-09 11:00,9,105.735,105.74,105.715,105.72,16470
20041201|2004-09-09 11:30,9,105.72,105.725,105.705,105.71,6326
20041201|2004-09-09 12:00,9,105.69,105.69,105.69,105.69,1079
20041201|2004-09-10 01:00,10,105.705,105.73,105.69,105.725,14815
20041201|2004-09-10 01:30,10,105.725,105.725,105.7,105.71,8410
20041201|2004-09-10 02:00,10,105.71,105.715,105.695,105.695,15154
20041201|2004-09-10 02:30,10,105.695,105.705,105.695,105.7,9952
20041201|2004-09-10 03:00,10,105.7,105.71,105.7,105.705,13210
20041201|2004-09-10 03:30,10,105.7,105.705,105.7,105.7,5815
20041201|2004-09-10 04:00,10,105.7,105.7,105.695,105.7,7077
20041201|2004-09-10 04:30,10,105.695,105.705,105.695,105.7,11860
20041201|2004-09-10 05:00,10,105.7,105.7,105.685,105.695,8965
20041201|2004-09-10 05:30,10,105.69,105.7,105.69,105.695,13771
20041201|2004-09-10 06:00,10,105.695,105.705,105.695,105.7,7095
20041201|2004-09-10 06:30,10,105.7,105.72,105.7,105.715,13203
20041201|2004-09-10 07:00,10,105.715,105.765,105.71,105.765,28599
20041201|2004-09-10 07:30,10,105.76,105.805,105.75,105.785,112141
20041201|2004-09-10 08:00,10,105.785,105.79,105.765,105.77,46417
20041201|2004-09-10 08:30,10,105.77,105.78,105.755,105.765,29753
20041201|2004-09-10 09:00,10,105.765,105.775,105.75,105.775,37542
20041201|2004-09-10 09:30,10,105.775,105.785,105.75,105.775,21876
20041201|2004-09-10 10:00,10,105.77,105.78,105.75,105.76,18108
20041201|2004-09-10 10:30,10,105.76,105.76,105.73,105.745,10716
20041201|2004-09-10 11:00,10,105.75,105.76,105.745,105.745,2413
20041201|2004-09-10 11:30,10,105.745,105.75,105.735,105.75,5094
20041201|2004-09-10 12:00,10,105.75,105.75,105.75,105.75,85
20041201|2004-09-13 01:00,13,105.7,105.715,105.695,105.71,18915
20041201|2004-09-13 01:30,13,105.705,105.71,105.65,105.66,34397
20041201|2004-09-13 02:00,13,105.665,105.665,105.645,105.655,21999
20041201|2004-09-13 02:30,13,105.66,105.665,105.635,105.645,24703
20041201|2004-09-13 03:00,13,105.645,105.655,105.64,105.64,16453
20041201|2004-09-13 03:30,13,105.64,105.655,105.635,105.65,14347
20041201|2004-09-13 04:00,13,105.655,105.655,105.65,105.65,6369
20041201|2004-09-13 04:30,13,105.65,105.66,105.65,105.66,8653
20041201|2004-09-13 05:00,13,105.655,105.67,105.655,105.665,17259
20041201|2004-09-13 05:30,13,105.665,105.67,105.655,105.66,7251
20041201|2004-09-13 06:00,13,105.655,105.665,105.65,105.655,9432
20041201|2004-09-13 06:30,13,105.655,105.655,105.65,105.65,5789
20041201|2004-09-13 07:00,13,105.65,105.665,105.645,105.655,9534
20041201|2004-09-13 07:30,13,105.66,105.66,105.655,105.66,5723
20041201|2004-09-13 08:00,13,105.66,105.675,105.65,105.67,21780
20041201|2004-09-13 08:30,13,105.67,105.675,105.65,105.665,13942
20041201|2004-09-13 09:00,13,105.665,105.67,105.65,105.665,19733
20041201|2004-09-13 09:30,13,105.67,105.685,105.66,105.67,23147
20041201|2004-09-13 10:00,13,105.67,105.68,105.665,105.675,16241
20041201|2004-09-13 10:30,13,105.67,105.68,105.67,105.675,6274
20041201|2004-09-13 11:00,13,105.675,105.68,105.67,105.68,4488
20041201|2004-09-13 11:30,13,105.675,105.69,105.675,105.68,3614
20041201|2004-09-13 12:00,13,105.685,105.685,105.685,105.685,805
20041201|2004-09-14 01:00,14,105.685,105.695,105.675,105.69,10565
20041201|2004-09-14 01:30,14,105.69,105.695,105.68,105.695,17307
20041201|2004-09-14 02:00,14,105.695,105.72,105.69,105.71,25352
20041201|2004-09-14 02:30,14,105.715,105.715,105.705,105.705,17343
20041201|2004-09-14 03:00,14,105.705,105.71,105.695,105.7,23621
20041201|2004-09-14 03:30,14,105.705,105.71,105.69,105.71,17582
20041201|2004-09-14 04:00,14,105.71,105.73,105.705,105.715,35038
20041201|2004-09-14 04:30,14,105.715,105.74,105.71,105.73,30401
20041201|2004-09-14 05:00,14,105.735,105.755,105.73,105.755,41830
20041201|2004-09-14 05:30,14,105.755,105.76,105.745,105.75,18244
20041201|2004-09-14 06:00,14,105.745,105.765,105.745,105.76,14970
20041201|2004-09-14 06:30,14,105.765,105.77,105.75,105.75,12539
20041201|2004-09-14 07:00,14,105.755,105.79,105.745,105.755,22451
20041201|2004-09-14 07:30,14,105.755,105.765,105.725,105.73,81683
20041201|2004-09-14 08:00,14,105.725,105.73,105.71,105.725,38955
20041201|2004-09-14 08:30,14,105.72,105.725,105.695,105.7,45526
20041201|2004-09-14 09:00,14,105.705,105.72,105.69,105.715,22942
20041201|2004-09-14 09:30,14,105.715,105.73,105.715,105.725,20295
20041201|2004-09-14 10:00,14,105.725,105.735,105.715,105.73,7904
20041201|2004-09-14 10:30,14,105.735,105.745,105.725,105.735,6163
20041201|2004-09-14 11:00,14,105.735,105.74,105.73,105.735,9120
20041201|2004-09-14 11:30,14,105.74,105.745,105.73,105.74,5135
20041201|2004-09-14 12:00,14,105.74,105.74,105.74,105.74,11
20041201|2004-09-15 01:00,15,105.74,105.745,105.725,105.725,11929
20041201|2004-09-15 01:30,15,105.725,105.725,105.715,105.725,12700
20041201|2004-09-15 02:00,15,105.72,105.735,105.72,105.73,10292
20041201|2004-09-15 02:30,15,105.73,105.735,105.72,105.73,9953
20041201|2004-09-15 03:00,15,105.73,105.735,105.725,105.735,8119
20041201|2004-09-15 03:30,15,105.73,105.77,105.725,105.74,45892
20041201|2004-09-15 04:00,15,105.74,105.755,105.735,105.75,21096
20041201|2004-09-15 04:30,15,105.75,105.75,105.74,105.75,17895
20041201|2004-09-15 05:00,15,105.75,105.755,105.74,105.74,13132
20041201|2004-09-15 05:30,15,105.745,105.75,105.74,105.745,3821
20041201|2004-09-15 06:00,15,105.745,105.745,105.74,105.745,2376
20041201|2004-09-15 06:30,15,105.745,105.75,105.745,105.75,5685
20041201|2004-09-15 07:00,15,105.75,105.76,105.74,105.74,13257
20041201|2004-09-15 07:30,15,105.74,105.74,105.72,105.725,49043
20041201|2004-09-15 08:00,15,105.725,105.73,105.71,105.715,48518
20041201|2004-09-15 08:30,15,105.715,105.72,105.69,105.71,36860
20041201|2004-09-15 09:00,15,105.71,105.71,105.68,105.705,33584
20041201|2004-09-15 09:30,15,105.705,105.715,105.705,105.705,15101
20041201|2004-09-15 10:00,15,105.705,105.705,105.68,105.69,23060
20041201|2004-09-15 10:30,15,105.69,105.7,105.685,105.695,9989
20041201|2004-09-15 11:00,15,105.69,105.705,105.69,105.705,8688
20041201|2004-09-15 11:30,15,105.705,105.71,105.695,105.7,4365
20041201|2004-09-15 12:00,15,105.7,105.7,105.7,105.7,113
20041201|2004-09-16 01:00,16,105.69,105.695,105.68,105.69,7150
20041201|2004-09-16 01:30,16,105.69,105.69,105.66,105.665,14888
20041201|2004-09-16 02:00,16,105.665,105.67,105.65,105.66,20753
20041201|2004-09-16 02:30,16,105.66,105.665,105.655,105.665,18602
20041201|2004-09-16 03:00,16,105.665,105.67,105.655,105.655,12752
20041201|2004-09-16 03:30,16,105.655,105.66,105.64,105.645,31691
20041201|2004-09-16 04:00,16,105.64,105.65,105.64,105.65,15235
20041201|2004-09-16 04:30,16,105.65,105.665,105.65,105.65,30497
20041201|2004-09-16 05:00,16,105.65,105.655,105.64,105.645,32498
20041201|2004-09-16 05:30,16,105.645,105.66,105.64,105.66,9182
20041201|2004-09-16 06:00,16,105.655,105.665,105.655,105.66,9297
20041201|2004-09-16 06:30,16,105.66,105.665,105.655,105.66,5609
20041201|2004-09-16 07:00,16,105.66,105.685,105.66,105.665,16484
20041201|2004-09-16 07:30,16,105.665,105.685,105.645,105.68,53633
20041201|2004-09-16 08:00,16,105.675,105.68,105.665,105.675,23686
20041201|2004-09-16 08:30,16,105.675,105.68,105.665,105.68,17227
20041201|2004-09-16 09:00,16,105.675,105.7,105.675,105.69,25446
20041201|2004-09-16 09:30,16,105.69,105.695,105.68,105.695,20317
20041201|2004-09-16 10:00,16,105.695,105.71,105.69,105.705,24255
20041201|2004-09-16 10:30,16,105.705,105.735,105.695,105.73,11503
20041201|2004-09-16 11:00,16,105.73,105.75,105.71,105.745,30228
20041201|2004-09-16 11:30,16,105.745,105.755,105.73,105.755,10714
20041201|2004-09-16 12:00,16,105.75,105.75,105.75,105.75,115
20041201|2004-09-17 01:00,17,105.765,105.79,105.755,105.79,25183
20041201|2004-09-17 01:30,17,105.79,105.8,105.78,105.785,28560
20041201|2004-09-17 02:00,17,105.785,105.79,105.78,105.79,21507
20041201|2004-09-17 02:30,17,105.79,105.825,105.785,105.825,42382
20041201|2004-09-17 03:00,17,105.82,105.835,105.815,105.825,53824
20041201|2004-09-17 03:30,17,105.82,105.82,105.8,105.8,22117
20041201|2004-09-17 04:00,17,105.805,105.83,105.8,105.825,17511
20041201|2004-09-17 04:30,17,105.825,105.83,105.815,105.825,15197
20041201|2004-09-17 05:00,17,105.825,105.835,105.82,105.83,10177
20041201|2004-09-17 05:30,17,105.83,105.84,105.825,105.83,9887
20041201|2004-09-17 06:00,17,105.83,105.83,105.815,105.815,9909
20041201|2004-09-17 06:30,17,105.82,105.825,105.805,105.81,12915
20041201|2004-09-17 07:00,17,105.81,105.815,105.805,105.815,12914
20041201|2004-09-17 07:30,17,105.81,105.815,105.795,105.8,11625
20041201|2004-09-17 08:00,17,105.8,105.8,105.79,105.795,14767
20041201|2004-09-17 08:30,17,105.795,105.82,105.775,105.775,37690
20041201|2004-09-17 09:00,17,105.78,105.79,105.77,105.78,26719
20041201|2004-09-17 09:30,17,105.78,105.78,105.75,105.765,23230
20041201|2004-09-17 10:00,17,105.76,105.78,105.76,105.775,9135
20041201|2004-09-17 10:30,17,105.77,105.78,105.765,105.775,5242
20041201|2004-09-17 11:00,17,105.775,105.8,105.775,105.795,4334
20041201|2004-09-17 11:30,17,105.795,105.8,105.775,105.775,8012
20041201|2004-09-17 12:00,17,105.775,105.775,105.775,105.775,258
20041201|2004-09-20 01:00,20,105.76,105.775,105.745,105.75,8672
20041201|2004-09-20 01:30,20,105.745,105.76,105.735,105.76,10350
20041201|2004-09-20 02:00,20,105.76,105.77,105.755,105.76,8564
20041201|2004-09-20 02:30,20,105.765,105.765,105.75,105.755,7223
20041201|2004-09-20 03:00,20,105.755,105.76,105.755,105.76,1737
20041201|2004-09-20 03:30,20,105.76,105.765,105.755,105.76,8625
20041201|2004-09-20 04:00,20,105.755,105.76,105.755,105.76,2573
20041201|2004-09-20 04:30,20,105.755,105.77,105.755,105.765,7554
20041201|2004-09-20 05:00,20,105.77,105.785,105.765,105.785,18984
20041201|2004-09-20 05:30,20,105.78,105.785,105.77,105.78,7650
20041201|2004-09-20 06:00,20,105.785,105.79,105.775,105.785,6260
20041201|2004-09-20 06:30,20,105.785,105.79,105.78,105.78,4516
20041201|2004-09-20 07:00,20,105.78,105.785,105.77,105.785,11481
20041201|2004-09-20 07:30,20,105.785,105.8,105.78,105.785,21932
20041201|2004-09-20 08:00,20,105.79,105.805,105.785,105.8,19866
20041201|2004-09-20 08:30,20,105.8,105.805,105.765,105.785,53703
20041201|2004-09-20 09:00,20,105.785,105.785,105.77,105.775,13069
20041201|2004-09-20 09:30,20,105.77,105.79,105.765,105.785,12089
20041201|2004-09-20 10:00,20,105.78,105.795,105.78,105.79,8874
20041201|2004-09-20 10:30,20,105.79,105.8,105.79,105.79,6979
20041201|2004-09-20 11:00,20,105.795,105.795,105.78,105.785,7243
20041201|2004-09-20 11:30,20,105.78,105.79,105.78,105.785,2080
20041201|2004-09-20 12:00,20,105.79,105.79,105.79,105.79,51
20041201|2004-09-21 01:00,21,105.795,105.805,105.785,105.79,18948
20041201|2004-09-21 01:30,21,105.795,105.795,105.785,105.795,4930
20041201|2004-09-21 02:00,21,105.79,105.8,105.785,105.785,15513
20041201|2004-09-21 02:30,21,105.79,105.79,105.735,105.74,55657
20041201|2004-09-21 03:00,21,105.745,105.755,105.74,105.74,25796
20041201|2004-09-21 03:30,21,105.74,105.75,105.735,105.74,20281
20041201|2004-09-21 04:00,21,105.74,105.745,105.725,105.745,18588
20041201|2004-09-21 04:30,21,105.745,105.76,105.735,105.75,27010
20041201|2004-09-21 05:00,21,105.75,105.76,105.745,105.75,8612
20041201|2004-09-21 05:30,21,105.745,105.765,105.745,105.76,14211
20041201|2004-09-21 06:00,21,105.755,105.76,105.75,105.755,9025
20041201|2004-09-21 06:30,21,105.755,105.765,105.75,105.755,5134
20041201|2004-09-21 07:00,21,105.76,105.765,105.74,105.745,23188
20041201|2004-09-21 07:30,21,105.74,105.75,105.74,105.75,14401
20041201|2004-09-21 08:00,21,105.755,105.755,105.745,105.745,5972
20041201|2004-09-21 08:30,21,105.745,105.755,105.745,105.75,13072
20041201|2004-09-21 09:00,21,105.75,105.755,105.745,105.755,15780
20041201|2004-09-21 09:30,21,105.755,105.765,105.745,105.76,20305
20041201|2004-09-21 10:00,21,105.765,105.78,105.76,105.775,43027
20041201|2004-09-21 10:30,21,105.775,105.78,105.77,105.77,12320
20041201|2004-09-21 11:00,21,105.77,105.775,105.765,105.765,11764
20041201|2004-09-21 11:30,21,105.765,105.775,105.765,105.77,6433
20041201|2004-09-21 12:00,21,105.77,105.77,105.77,105.77,35
20041201|2004-09-22 01:00,22,105.795,105.795,105.76,105.77,34913
20041201|2004-09-22 01:30,22,105.77,105.785,105.765,105.785,15702
20041201|2004-09-22 02:00,22,105.785,105.79,105.765,105.765,24270
20041201|2004-09-22 02:30,22,105.77,105.775,105.755,105.77,17283
20041201|2004-09-22 03:00,22,105.765,105.78,105.765,105.775,26712
20041201|2004-09-22 03:30,22,105.77,105.775,105.755,105.765,62803
20041201|2004-09-22 04:00,22,105.77,105.79,105.765,105.785,86585
20041201|2004-09-22 04:30,22,105.785,105.81,105.785,105.8,53963
20041201|2004-09-22 05:00,22,105.8,105.805,105.79,105.79,18732
20041201|2004-09-22 05:30,22,105.795,105.8,105.79,105.795,12665
20041201|2004-09-22 06:00,22,105.795,105.8,105.785,105.79,8102
20041201|2004-09-22 06:30,22,105.785,105.8,105.785,105.8,7056
20041201|2004-09-22 07:00,22,105.795,105.805,105.79,105.795,18228
20041201|2004-09-22 07:30,22,105.79,105.795,105.775,105.785,37759
20041201|2004-09-22 08:00,22,105.79,105.795,105.78,105.785,12447
20041201|2004-09-22 08:30,22,105.785,105.785,105.765,105.775,27991
20041201|2004-09-22 09:00,22,105.775,105.79,105.775,105.785,22940
20041201|2004-09-22 09:30,22,105.785,105.805,105.785,105.805,23374
20041201|2004-09-22 10:00,22,105.8,105.84,105.8,105.835,40669
20041201|2004-09-22 10:30,22,105.835,105.845,105.815,105.835,30875
20041201|2004-09-22 11:00,22,105.84,105.84,105.825,105.825,20530
20041201|2004-09-22 11:30,22,105.83,105.84,105.83,105.84,8357
20041201|2004-09-22 12:00,22,105.84,105.84,105.84,105.84,6
20041201|2004-09-23 01:00,23,105.855,105.86,105.83,105.83,36130
20041201|2004-09-23 01:30,23,105.835,105.855,105.83,105.845,24874
20041201|2004-09-23 02:00,23,105.85,105.87,105.845,105.86,36061
20041201|2004-09-23 02:30,23,105.865,105.89,105.86,105.88,45258
20041201|2004-09-23 03:00,23,105.88,105.88,105.86,105.86,27272
20041201|2004-09-23 03:30,23,105.865,105.875,105.86,105.86,20421
20041201|2004-09-23 04:00,23,105.86,105.875,105.855,105.87,16059
20041201|2004-09-23 04:30,23,105.875,105.895,105.87,105.89,41208
20041201|2004-09-23 05:00,23,105.89,105.915,105.89,105.9,37215
20041201|2004-09-23 05:30,23,105.895,105.905,105.89,105.905,16114
20041201|2004-09-23 06:00,23,105.905,105.905,105.895,105.895,8847
20041201|2004-09-23 06:30,23,105.895,105.9,105.885,105.89,7930
20041201|2004-09-23 07:00,23,105.885,105.905,105.885,105.895,24877
20041201|2004-09-23 07:30,23,105.9,105.95,105.895,105.925,117986
20041201|2004-09-23 08:00,23,105.925,105.935,105.905,105.925,50705
20041201|2004-09-23 08:30,23,105.92,105.95,105.92,105.95,35888
20041201|2004-09-23 09:00,23,105.95,105.955,105.9,105.91,65005
20041201|2004-09-23 09:30,23,105.91,105.93,105.905,105.905,27426
20041201|2004-09-23 10:00,23,105.905,105.925,105.9,105.915,20417
20041201|2004-09-23 10:30,23,105.915,105.92,105.89,105.9,13710
20041201|2004-09-23 11:00,23,105.9,105.915,105.895,105.91,7507
20041201|2004-09-23 11:30,23,105.915,105.93,105.9,105.93,12914
20041201|2004-09-23 12:00,23,105.93,105.93,105.93,105.93,310
20041201|2004-09-24 01:00,24,105.87,105.87,105.82,105.835,56453
20041201|2004-09-24 01:30,24,105.84,105.86,105.825,105.86,20939
20041201|2004-09-24 02:00,24,105.86,105.865,105.835,105.84,17256
20041201|2004-09-24 02:30,24,105.845,105.85,105.825,105.835,22717
20041201|2004-09-24 03:00,24,105.83,105.845,105.83,105.845,11277
20041201|2004-09-24 03:30,24,105.845,105.845,105.835,105.845,9152
20041201|2004-09-24 04:00,24,105.84,105.875,105.84,105.87,25234
20041201|2004-09-24 04:30,24,105.87,105.885,105.87,105.87,25812
20041201|2004-09-24 05:00,24,105.875,105.88,105.865,105.865,20902
20041201|2004-09-24 05:30,24,105.865,105.875,105.86,105.865,10649
20041201|2004-09-24 06:00,24,105.865,105.87,105.86,105.87,4770
20041201|2004-09-24 06:30,24,105.87,105.88,105.865,105.87,8695
20041201|2004-09-24 07:00,24,105.87,105.875,105.845,105.845,16270
20041201|2004-09-24 07:30,24,105.845,105.9,105.84,105.855,80561
20041201|2004-09-24 08:00,24,105.855,105.87,105.83,105.835,48530
20041201|2004-09-24 08:30,24,105.835,105.84,105.81,105.82,52239
20041201|2004-09-24 09:00,24,105.82,105.85,105.82,105.845,25524
20041201|2004-09-24 09:30,24,105.85,105.85,105.82,105.825,21912
20041201|2004-09-24 10:00,24,105.825,105.845,105.825,105.84,15232
20041201|2004-09-24 10:30,24,105.84,105.845,105.84,105.845,4365
20041201|2004-09-24 11:00,24,105.84,105.845,105.84,105.84,3235
20041201|2004-09-24 11:30,24,105.84,105.845,105.83,105.845,9203
20041201|2004-09-24 12:00,24,105.85,105.85,105.85,105.85,161
20041201|2004-09-27 01:00,27,105.85,105.85,105.815,105.82,12825
20041201|2004-09-27 01:30,27,105.82,105.83,105.815,105.82,11564
20041201|2004-09-27 02:00,27,105.825,105.83,105.815,105.83,16155
20041201|2004-09-27 02:30,27,105.83,105.85,105.82,105.835,15083
20041201|2004-09-27 03:00,27,105.835,105.87,105.835,105.855,31490
20041201|2004-09-27 03:30,27,105.86,105.87,105.855,105.865,17554
20041201|2004-09-27 04:00,27,105.865,105.865,105.85,105.86,14661
20041201|2004-09-27 04:30,27,105.86,105.86,105.845,105.85,10353
20041201|2004-09-27 05:00,27,105.855,105.86,105.835,105.835,13308
20041201|2004-09-27 05:30,27,105.835,105.84,105.825,105.84,11946
20041201|2004-09-27 06:00,27,105.835,105.84,105.83,105.835,4611
20041201|2004-09-27 06:30,27,105.84,105.86,105.835,105.855,13842
20041201|2004-09-27 07:00,27,105.855,105.86,105.84,105.84,12289
20041201|2004-09-27 07:30,27,105.84,105.875,105.835,105.87,19178
20041201|2004-09-27 08:00,27,105.87,105.88,105.865,105.875,23657
20041201|2004-09-27 08:30,27,105.88,105.885,105.87,105.875,15521
20041201|2004-09-27 09:00,27,105.875,105.905,105.87,105.905,24564
20041201|2004-09-27 09:30,27,105.905,105.92,105.895,105.9,24641
20041201|2004-09-27 10:00,27,105.9,105.905,105.895,105.9,12661
20041201|2004-09-27 10:30,27,105.9,105.905,105.895,105.9,3333
20041201|2004-09-27 11:00,27,105.9,105.9,105.885,105.89,7691
20041201|2004-09-27 11:30,27,105.895,105.895,105.88,105.885,4351
20041201|2004-09-27 12:00,27,105.885,105.885,105.885,105.885,7
20041201|2004-09-28 01:00,28,105.915,105.92,105.895,105.92,15557
20041201|2004-09-28 01:30,28,105.92,105.935,105.915,105.925,30514
20041201|2004-09-28 02:00,28,105.93,105.93,105.9,105.9,13595
20041201|2004-09-28 02:30,28,105.905,105.91,105.9,105.905,28167
20041201|2004-09-28 03:00,28,105.905,105.91,105.87,105.875,41464
20041201|2004-09-28 03:30,28,105.875,105.89,105.87,105.875,18709
20041201|2004-09-28 04:00,28,105.875,105.88,105.86,105.865,24329
20041201|2004-09-28 04:30,28,105.865,105.875,105.86,105.875,13182
20041201|2004-09-28 05:00,28,105.87,105.875,105.86,105.87,10225
20041201|2004-09-28 05:30,28,105.87,105.88,105.87,105.875,8892
20041201|2004-09-28 06:00,28,105.875,105.88,105.87,105.875,8111
20041201|2004-09-28 06:30,28,105.88,105.885,105.875,105.88,6567
20041201|2004-09-28 07:00,28,105.88,105.905,105.875,105.895,22650
20041201|2004-09-28 07:30,28,105.895,105.9,105.88,105.885,15507
20041201|2004-09-28 08:00,28,105.885,105.895,105.875,105.88,20659
20041201|2004-09-28 08:30,28,105.885,105.9,105.875,105.895,17897
20041201|2004-09-28 09:00,28,105.89,105.915,105.875,105.9,40951
20041201|2004-09-28 09:30,28,105.895,105.905,105.885,105.89,26060
20041201|2004-09-28 10:00,28,105.89,105.895,105.865,105.87,23433
20041201|2004-09-28 10:30,28,105.87,105.875,105.86,105.865,14345
20041201|2004-09-28 11:00,28,105.865,105.865,105.84,105.84,12450
20041201|2004-09-28 11:30,28,105.84,105.86,105.83,105.855,6582
20041201|2004-09-28 12:00,28,105.86,105.86,105.86,105.86,104
20041201|2004-09-29 01:00,29,105.86,105.865,105.84,105.86,17248
20041201|2004-09-29 01:30,29,105.86,105.865,105.83,105.835,20911
20041201|2004-09-29 02:00,29,105.835,105.85,105.825,105.83,19556
20041201|2004-09-29 02:30,29,105.835,105.845,105.835,105.84,11784
20041201|2004-09-29 03:00,29,105.84,105.845,105.835,105.84,10436
20041201|2004-09-29 03:30,29,105.84,105.845,105.82,105.825,28807
20041201|2004-09-29 04:00,29,105.83,105.83,105.81,105.81,33001
20041201|2004-09-29 04:30,29,105.815,105.825,105.805,105.815,26689
20041201|2004-09-29 05:00,29,105.815,105.82,105.8,105.81,17283
20041201|2004-09-29 05:30,29,105.81,105.82,105.81,105.815,5681
20041201|2004-09-29 06:00,29,105.815,105.825,105.815,105.815,8445
20041201|2004-09-29 06:30,29,105.815,105.825,105.815,105.82,7289
20041201|2004-09-29 07:00,29,105.825,105.83,105.81,105.81,14358
20041201|2004-09-29 07:30,29,105.805,105.81,105.785,105.79,78962
20041201|2004-09-29 08:00,29,105.79,105.81,105.77,105.81,51466
20041201|2004-09-29 08:30,29,105.81,105.835,105.795,105.825,38135
20041201|2004-09-29 09:00,29,105.825,105.835,105.815,105.82,25028
20041201|2004-09-29 09:30,29,105.82,105.825,105.8,105.81,31759
20041201|2004-09-29 10:00,29,105.81,105.825,105.805,105.82,15307
20041201|2004-09-29 10:30,29,105.825,105.835,105.82,105.83,14438
20041201|2004-09-29 11:00,29,105.83,105.835,105.82,105.83,3979
20041201|2004-09-29 11:30,29,105.835,105.835,105.825,105.825,4818
20041201|2004-09-29 12:00,29,105.83,105.83,105.83,105.83,143
20041201|2004-09-30 01:00,30,105.815,105.84,105.815,105.83,10266
20041201|2004-09-30 01:30,30,105.83,105.835,105.805,105.815,18853
20041201|2004-09-30 02:00,30,105.815,105.825,105.795,105.82,39172
20041201|2004-09-30 02:30,30,105.82,105.825,105.81,105.82,20170
20041201|2004-09-30 03:00,30,105.82,105.825,105.82,105.82,6497
20041201|2004-09-30 03:30,30,105.825,105.835,105.82,105.825,17129
20041201|2004-09-30 04:00,30,105.825,105.83,105.82,105.825,6678
20041201|2004-09-30 04:30,30,105.83,105.835,105.825,105.835,8896
20041201|2004-09-30 05:00,30,105.83,105.835,105.825,105.83,17571
20041201|2004-09-30 05:30,30,105.835,105.835,105.825,105.83,4973
20041201|2004-09-30 06:00,30,105.835,105.84,105.825,105.83,11018
20041201|2004-09-30 06:30,30,105.83,105.88,105.825,105.87,47176
20041201|2004-09-30 07:00,30,105.87,105.9,105.865,105.89,34127
20041201|2004-09-30 07:30,30,105.89,105.91,105.865,105.875,80157
20041201|2004-09-30 08:00,30,105.875,105.88,105.825,105.85,86206
20041201|2004-09-30 08:30,30,105.85,105.865,105.83,105.835,36420
20041201|2004-09-30 09:00,30,105.83,105.865,105.825,105.865,57545
20041201|2004-09-30 09:30,30,105.865,105.89,105.865,105.89,54996
20041201|2004-09-30 10:00,30,105.89,105.905,105.88,105.885,40987
20041201|2004-09-30 10:30,30,105.885,105.9,105.885,105.895,14038
20041201|2004-09-30 11:00,30,105.895,105.905,105.895,105.905,8328
20041201|2004-09-30 11:30,30,105.905,105.915,105.895,105.915,15953
20041201|2004-09-30 12:00,30,105.915,105.915,105.915,105.915,100
20041201|2004-10-01 01:00,1,105.92,105.925,105.9,105.92,10902
20041201|2004-10-01 01:30,1,105.92,105.925,105.91,105.915,11681
20041201|2004-10-01 02:00,1,105.915,105.915,105.89,105.895,22807
20041201|2004-10-01 02:30,1,105.895,105.895,105.88,105.89,18818
20041201|2004-10-01 03:00,1,105.89,105.905,105.89,105.9,11399
20041201|2004-10-01 03:30,1,105.9,105.905,105.89,105.895,15834
20041201|2004-10-01 04:00,1,105.895,105.9,105.89,105.895,9341
20041201|2004-10-01 04:30,1,105.89,105.895,105.89,105.895,15962
20041201|2004-10-01 05:00,1,105.895,105.905,105.885,105.895,22120
20041201|2004-10-01 05:30,1,105.895,105.9,105.87,105.875,17964
20041201|2004-10-01 06:00,1,105.875,105.885,105.87,105.885,16381
20041201|2004-10-01 06:30,1,105.88,105.89,105.865,105.875,17643
20041201|2004-10-01 07:00,1,105.875,105.875,105.85,105.87,36737
20041201|2004-10-01 07:30,1,105.87,105.875,105.86,105.86,26051
20041201|2004-10-01 08:00,1,105.86,105.875,105.86,105.87,19846
20041201|2004-10-01 08:30,1,105.87,105.88,105.85,105.875,17664
20041201|2004-10-01 09:00,1,105.88,105.885,105.85,105.87,54802
20041201|2004-10-01 09:30,1,105.875,105.88,105.865,105.88,24155
20041201|2004-10-01 10:00,1,105.875,105.9,105.875,105.895,15452
20041201|2004-10-01 10:30,1,105.895,105.895,105.885,105.89,9366
20041201|2004-10-01 11:00,1,105.895,105.895,105.89,105.895,4663
20041201|2004-10-01 11:30,1,105.89,105.89,105.885,105.89,6885
20041201|2004-10-01 12:00,1,105.89,105.89,105.89,105.89,2159
20041201|2004-10-04 01:00,4,105.86,105.865,105.84,105.855,20915
20041201|2004-10-04 01:30,4,105.855,105.855,105.845,105.85,11956
20041201|2004-10-04 02:00,4,105.85,105.86,105.85,105.85,14283
20041201|2004-10-04 02:30,4,105.85,105.855,105.845,105.845,16198
20041201|2004-10-04 03:00,4,105.845,105.86,105.84,105.86,20826
20041201|2004-10-04 03:30,4,105.86,105.865,105.855,105.86,5772
20041201|2004-10-04 04:00,4,105.86,105.87,105.86,105.86,7761
20041201|2004-10-04 04:30,4,105.86,105.87,105.86,105.865,7814
20041201|2004-10-04 05:00,4,105.865,105.87,105.855,105.86,15334
20041201|2004-10-04 05:30,4,105.855,105.855,105.84,105.85,18729
20041201|2004-10-04 06:00,4,105.845,105.855,105.84,105.85,7280
20041201|2004-10-04 06:30,4,105.85,105.855,105.815,105.82,31101
20041201|2004-10-04 07:00,4,105.82,105.84,105.82,105.835,15732
20041201|2004-10-04 07:30,4,105.835,105.835,105.805,105.81,49812
20041201|2004-10-04 08:00,4,105.81,105.815,105.8,105.81,20947
20041201|2004-10-04 08:30,4,105.81,105.82,105.805,105.815,30501
20041201|2004-10-04 09:00,4,105.815,105.82,105.81,105.815,21507
20041201|2004-10-04 09:30,4,105.82,105.83,105.81,105.82,35426
20041201|2004-10-04 10:00,4,105.82,105.82,105.805,105.805,20208
20041201|2004-10-04 10:30,4,105.805,105.82,105.805,105.815,5863
20041201|2004-10-04 11:00,4,105.815,105.825,105.815,105.825,6989
20041201|2004-10-04 11:30,4,105.825,105.825,105.82,105.825,4156
20041201|2004-10-04 12:00,4,105.82,105.82,105.82,105.82,265
20041201|2004-10-05 01:00,5,105.815,105.84,105.815,105.835,12569
20041201|2004-10-05 01:30,5,105.835,105.84,105.825,105.825,15879
20041201|2004-10-05 02:00,5,105.83,105.835,105.825,105.825,14304
20041201|2004-10-05 02:30,5,105.825,105.835,105.825,105.83,14330
20041201|2004-10-05 03:00,5,105.83,105.835,105.825,105.835,18313
20041201|2004-10-05 03:30,5,105.835,105.855,105.835,105.85,24467
20041201|2004-10-05 04:00,5,105.85,105.85,105.835,105.84,14711
20041201|2004-10-05 04:30,5,105.845,105.85,105.84,105.845,12157
20041201|2004-10-05 05:00,5,105.84,105.85,105.84,105.845,8961
20041201|2004-10-05 05:30,5,105.85,105.85,105.845,105.85,2069
20041201|2004-10-05 06:00,5,105.85,105.86,105.845,105.85,16810
20041201|2004-10-05 06:30,5,105.85,105.855,105.845,105.845,5437
20041201|2004-10-05 07:00,5,105.845,105.855,105.845,105.85,7003
20041201|2004-10-05 07:30,5,105.855,105.86,105.845,105.85,12051
20041201|2004-10-05 08:00,5,105.85,105.87,105.845,105.865,34886
20041201|2004-10-05 08:30,5,105.87,105.88,105.86,105.875,26486
20041201|2004-10-05 09:00,5,105.87,105.895,105.865,105.885,47685
20041201|2004-10-05 09:30,5,105.885,105.885,105.865,105.88,32335
20041201|2004-10-05 10:00,5,105.88,105.895,105.875,105.89,17682
20041201|2004-10-05 10:30,5,105.895,105.895,105.885,105.89,7229
20041201|2004-10-05 11:00,5,105.89,105.89,105.88,105.885,5101
20041201|2004-10-05 11:30,5,105.885,105.895,105.88,105.89,6985
20041201|2004-10-05 12:00,5,105.89,105.89,105.89,105.89,124
20041201|2004-10-06 01:00,6,105.885,105.89,105.875,105.885,5828
20041201|2004-10-06 01:30,6,105.88,105.89,105.875,105.875,14342
20041201|2004-10-06 02:00,6,105.88,105.88,105.86,105.865,14382
20041201|2004-10-06 02:30,6,105.86,105.87,105.86,105.865,9477
20041201|2004-10-06 03:00,6,105.865,105.885,105.865,105.885,12985
20041201|2004-10-06 03:30,6,105.88,105.9,105.88,105.9,44210
20041201|2004-10-06 04:00,6,105.9,105.9,105.875,105.88,31287
20041201|2004-10-06 04:30,6,105.88,105.895,105.88,105.885,12174
20041201|2004-10-06 05:00,6,105.885,105.895,105.885,105.89,13458
20041201|2004-10-06 05:30,6,105.89,105.9,105.89,105.89,10358
20041201|2004-10-06 06:00,6,105.895,105.895,105.89,105.89,2823
20041201|2004-10-06 06:30,6,105.89,105.905,105.89,105.895,9438
20041201|2004-10-06 07:00,6,105.895,105.9,105.885,105.885,12993
20041201|2004-10-06 07:30,6,105.885,105.895,105.87,105.875,24707
20041201|2004-10-06 08:00,6,105.875,105.88,105.865,105.875,16037
20041201|2004-10-06 08:30,6,105.875,105.89,105.87,105.885,13513
20041201|2004-10-06 09:00,6,105.885,105.895,105.865,105.88,18833
20041201|2004-10-06 09:30,6,105.88,105.9,105.865,105.89,31468
20041201|2004-10-06 10:00,6,105.89,105.89,105.88,105.885,14221
20041201|2004-10-06 10:30,6,105.88,105.895,105.875,105.895,8245
20041201|2004-10-06 11:00,6,105.89,105.89,105.88,105.885,4684
20041201|2004-10-06 11:30,6,105.885,105.89,105.875,105.89,4431
20041201|2004-10-06 12:00,6,105.89,105.89,105.89,105.89,72
20041201|2004-10-07 01:00,7,105.865,105.865,105.83,105.845,24164
20041201|2004-10-07 01:30,7,105.845,105.86,105.835,105.855,16906
20041201|2004-10-07 02:00,7,105.855,105.86,105.85,105.855,9034
20041201|2004-10-07 02:30,7,105.85,105.86,105.85,105.85,4041
20041201|2004-10-07 03:00,7,105.85,105.855,105.845,105.845,5913
20041201|2004-10-07 03:30,7,105.845,105.855,105.84,105.855,13272
20041201|2004-10-07 04:00,7,105.855,105.86,105.84,105.845,26618
20041201|2004-10-07 04:30,7,105.845,105.845,105.835,105.84,28873
20041201|2004-10-07 05:00,7,105.84,105.845,105.835,105.845,17030
20041201|2004-10-07 05:30,7,105.845,105.855,105.845,105.845,8082
20041201|2004-10-07 06:00,7,105.845,105.85,105.845,105.845,6290
20041201|2004-10-07 06:30,7,105.845,105.85,105.84,105.845,5445
20041201|2004-10-07 07:00,7,105.845,105.86,105.84,105.85,20858
20041201|2004-10-07 07:30,7,105.85,105.85,105.82,105.835,91449
20041201|2004-10-07 08:00,7,105.84,105.855,105.835,105.85,39560
20041201|2004-10-07 08:30,7,105.85,105.9,105.85,105.895,60515
20041201|2004-10-07 09:00,7,105.9,105.9,105.875,105.88,33203
20041201|2004-10-07 09:30,7,105.875,105.88,105.86,105.865,37186
20041201|2004-10-07 10:00,7,105.865,105.88,105.865,105.875,13958
20041201|2004-10-07 10:30,7,105.88,105.885,105.87,105.875,11081
20041201|2004-10-07 11:00,7,105.875,105.885,105.875,105.88,6581
20041201|2004-10-07 11:30,7,105.88,105.885,105.865,105.865,4110
20041201|2004-10-07 12:00,7,105.87,105.87,105.87,105.87,624
20041201|2004-10-08 01:00,8,105.89,105.91,105.89,105.9,15161
20041201|2004-10-08 01:30,8,105.9,105.975,105.9,105.95,64799
20041201|2004-10-08 02:00,8,105.95,105.975,105.945,105.975,32235
20041201|2004-10-08 02:30,8,105.975,105.98,105.955,105.96,36208
20041201|2004-10-08 03:00,8,105.96,105.97,105.96,105.96,10882
20041201|2004-10-08 03:30,8,105.96,105.965,105.95,105.955,22825
20041201|2004-10-08 04:00,8,105.955,105.955,105.95,105.95,5480
20041201|2004-10-08 04:30,8,105.955,105.965,105.95,105.96,15401
20041201|2004-10-08 05:00,8,105.96,105.96,105.95,105.96,10238
20041201|2004-10-08 05:30,8,105.96,105.975,105.96,105.975,19500
20041201|2004-10-08 06:00,8,105.97,105.975,105.965,105.97,17802
20041201|2004-10-08 06:30,8,105.965,105.975,105.96,105.96,13741
20041201|2004-10-08 07:00,8,105.96,106.15,105.96,106.005,40180
20041201|2004-10-08 07:30,8,106.005,106.06,105.995,106.055,157231
20041201|2004-10-08 08:00,8,106.055,106.06,106.025,106.05,49322
20041201|2004-10-08 08:30,8,106.05,106.055,106.03,106.035,30779
20041201|2004-10-08 09:00,8,106.04,106.04,106.015,106.035,17285
20041201|2004-10-08 09:30,8,106.035,106.05,106.03,106.045,33719
20041201|2004-10-08 10:00,8,106.045,106.045,106.035,106.045,12968
20041201|2004-10-08 10:30,8,106.04,106.045,106.03,106.035,6366
20041201|2004-10-08 11:00,8,106.03,106.045,106.03,106.045,3369
20041201|2004-10-08 11:30,8,106.045,106.055,106.045,106.05,14789
20041201|2004-10-08 12:00,8,106.055,106.055,106.055,106.055,387
20041201|2004-10-11 01:00,11,106.08,106.085,106.045,106.05,17082
20041201|2004-10-11 01:30,11,106.05,106.055,106.03,106.045,19074
20041201|2004-10-11 02:00,11,106.05,106.05,106.045,106.05,3058
20041201|2004-10-11 02:30,11,106.05,106.055,106.045,106.05,10242
20041201|2004-10-11 03:00,11,106.05,106.06,106.045,106.045,8049
20041201|2004-10-11 03:30,11,106.045,106.05,106.035,106.035,21073
20041201|2004-10-11 04:00,11,106.04,106.05,106.035,106.05,21993
20041201|2004-10-11 04:30,11,106.05,106.05,106.035,106.04,6234
20041201|2004-10-11 05:00,11,106.04,106.04,106.035,106.04,5700
20041201|2004-10-11 05:30,11,106.04,106.045,106.035,106.04,5347
20041201|2004-10-11 06:00,11,106.04,106.045,106.035,106.04,6832
20041201|2004-10-11 06:30,11,106.04,106.045,106.035,106.045,4706
20041201|2004-10-11 07:00,11,106.045,106.045,106.04,106.045,6406
20041201|2004-10-11 07:30,11,106.045,106.045,106.04,106.045,7277
20041201|2004-10-11 08:00,11,106.045,106.05,106.04,106.045,7275
20041201|2004-10-11 08:30,11,106.045,106.05,106.04,106.045,4558
20041201|2004-10-11 09:00,11,106.045,106.045,106.04,106.045,2789
20041201|2004-10-11 09:30,11,106.045,106.05,106.04,106.045,6049
20041201|2004-10-11 10:00,11,106.045,106.05,106.04,106.04,12024
20041201|2004-10-11 10:30,11,106.04,106.045,106.04,106.04,4500
20041201|2004-10-11 11:00,11,106.045,106.05,106.045,106.05,3447
20041201|2004-10-11 11:30,11,106.05,106.05,106.045,106.05,1737
20041201|2004-10-11 12:00,11,106.045,106.045,106.045,106.045,98
20041201|2004-10-13 01:00,13,106.085,106.09,106.07,106.085,23652
20041201|2004-10-13 01:30,13,106.085,106.085,106.065,106.075,51624
20041201|2004-10-13 02:00,13,106.075,106.085,106.075,106.08,21300
20041201|2004-10-13 02:30,13,106.08,106.09,106.07,106.075,31884
20041201|2004-10-13 03:00,13,106.075,106.09,106.075,106.085,18270
20041201|2004-10-13 03:30,13,106.085,106.09,106.075,106.085,27458
20041201|2004-10-13 04:00,13,106.09,106.09,106.07,106.075,39181
20041201|2004-10-13 04:30,13,106.075,106.085,106.075,106.08,19511
20041201|2004-10-13 05:00,13,106.08,106.08,106.07,106.075,11990
20041201|2004-10-13 05:30,13,106.075,106.075,106.055,106.065,19770
20041201|2004-10-13 06:00,13,106.06,106.065,106.05,106.06,20301
20041201|2004-10-13 06:30,13,106.065,106.075,106.06,106.07,7607
20041201|2004-10-13 07:00,13,106.065,106.07,106.065,106.07,2842
20041201|2004-10-13 07:30,13,106.07,106.075,106.055,106.06,23727
20041201|2004-10-13 08:00,13,106.06,106.08,106.06,106.075,17203
20041201|2004-10-13 08:30,13,106.08,106.09,106.075,106.085,18253
20041201|2004-10-13 09:00,13,106.085,106.105,106.085,106.105,31486
20041201|2004-10-13 09:30,13,106.105,106.11,106.09,106.105,36336
20041201|2004-10-13 10:00,13,106.105,106.115,106.095,106.105,16530
20041201|2004-10-13 10:30,13,106.1,106.12,106.1,106.115,8674
20041201|2004-10-13 11:00,13,106.12,106.13,106.115,106.125,5894
20041201|2004-10-13 11:30,13,106.125,106.125,106.12,106.125,7604
20041201|2004-10-13 12:00,13,106.125,106.125,106.125,106.125,511
20041201|2004-10-14 01:00,14,106.155,106.165,106.15,106.16,25247
20041201|2004-10-14 01:30,14,106.16,106.165,106.145,106.165,17129
20041201|2004-10-14 02:00,14,106.16,106.17,106.16,106.165,14047
20041201|2004-10-14 02:30,14,106.165,106.17,106.15,106.15,23121
20041201|2004-10-14 03:00,14,106.155,106.17,106.155,106.16,18540
20041201|2004-10-14 03:30,14,106.16,106.16,106.14,106.15,24756
20041201|2004-10-14 04:00,14,106.145,106.155,106.14,106.155,12551
20041201|2004-10-14 04:30,14,106.155,106.16,106.145,106.155,13934
20041201|2004-10-14 05:00,14,106.155,106.155,106.135,106.14,17443
20041201|2004-10-14 05:30,14,106.14,106.155,106.135,106.155,7015
20041201|2004-10-14 06:00,14,106.155,106.16,106.15,106.155,10002
20041201|2004-10-14 06:30,14,106.15,106.16,106.15,106.16,2481
20041201|2004-10-14 07:00,14,106.16,106.175,106.155,106.17,25135
20041201|2004-10-14 07:30,14,106.17,106.18,106.15,106.15,67128
20041201|2004-10-14 08:00,14,106.15,106.155,106.135,106.145,38587
20041201|2004-10-14 08:30,14,106.145,106.155,106.13,106.145,36412
20041201|2004-10-14 09:00,14,106.15,106.155,106.14,106.14,12531
20041201|2004-10-14 09:30,14,106.14,106.17,106.135,106.165,27784
20041201|2004-10-14 10:00,14,106.165,106.17,106.16,106.17,19605
20041201|2004-10-14 10:30,14,106.17,106.18,106.17,106.18,12356
20041201|2004-10-14 11:00,14,106.175,106.18,106.17,106.18,5908
20041201|2004-10-14 11:30,14,106.18,106.185,106.175,106.185,4714
20041201|2004-10-14 12:00,14,106.185,106.185,106.185,106.185,172
20041201|2004-10-15 06:00,15,106.22,106.22,106.215,106.22,26
20041201|2004-10-15 06:30,15,106.22,106.235,106.21,106.23,16263
20041201|2004-10-15 07:00,15,106.23,106.24,106.19,106.19,35139
20041201|2004-10-15 07:30,15,106.195,106.26,106.19,106.235,116046
20041201|2004-10-15 08:00,15,106.235,106.25,106.21,106.21,53229
20041201|2004-10-15 08:30,15,106.21,106.24,106.205,106.22,52265
20041201|2004-10-15 09:00,15,106.22,106.24,106.21,106.215,42471
20041201|2004-10-15 09:30,15,106.215,106.225,106.195,106.195,27573
20041201|2004-10-15 10:00,15,106.195,106.215,106.19,106.215,19429
20041201|2004-10-15 10:30,15,106.21,106.23,106.205,106.225,12182
20041201|2004-10-15 11:00,15,106.225,106.225,106.165,106.17,25255
20041201|2004-10-15 11:30,15,106.165,106.175,106.16,106.165,9213
20041201|2004-10-15 12:00,15,106.165,106.165,106.165,106.165,1024
20041201|2004-10-18 01:00,18,106.205,106.22,106.2,106.215,15180
20041201|2004-10-18 01:30,18,106.21,106.21,106.19,106.2,12737
20041201|2004-10-18 02:00,18,106.205,106.215,106.19,106.215,14841
20041201|2004-10-18 02:30,18,106.215,106.22,106.21,106.22,13907
20041201|2004-10-18 03:00,18,106.22,106.23,106.215,106.22,12063
20041201|2004-10-18 03:30,18,106.225,106.225,106.21,106.22,11607
20041201|2004-10-18 04:00,18,106.22,106.22,106.195,106.205,33075
20041201|2004-10-18 04:30,18,106.21,106.22,106.205,106.215,17275
20041201|2004-10-18 05:00,18,106.215,106.215,106.205,106.215,20233
20041201|2004-10-18 05:30,18,106.215,106.215,106.21,106.21,3511
20041201|2004-10-18 06:00,18,106.21,106.215,106.205,106.21,4839
20041201|2004-10-18 06:30,18,106.21,106.215,106.205,106.205,5893
20041201|2004-10-18 07:00,18,106.205,106.21,106.195,106.205,15167
20041201|2004-10-18 07:30,18,106.205,106.225,106.2,106.215,26028
20041201|2004-10-18 08:00,18,106.21,106.235,106.21,106.23,31699
20041201|2004-10-18 08:30,18,106.23,106.24,106.22,106.22,10278
20041201|2004-10-18 09:00,18,106.225,106.235,106.215,106.23,14033
20041201|2004-10-18 09:30,18,106.225,106.24,106.225,106.24,17384
20041201|2004-10-18 10:00,18,106.24,106.24,106.22,106.225,10627
20041201|2004-10-18 10:30,18,106.225,106.225,106.215,106.225,7013
20041201|2004-10-18 11:00,18,106.225,106.225,106.2,106.205,12543
20041201|2004-10-18 11:30,18,106.205,106.22,106.205,106.215,4037
20041201|2004-10-18 12:00,18,106.22,106.22,106.22,106.22,190
20041201|2004-10-19 01:00,19,106.22,106.22,106.2,106.205,13422
20041201|2004-10-19 01:30,19,106.205,106.205,106.18,106.195,17987
20041201|2004-10-19 02:00,19,106.195,106.2,106.18,106.18,14109
20041201|2004-10-19 02:30,19,106.185,106.195,106.185,106.19,12195
20041201|2004-10-19 03:00,19,106.195,106.205,106.19,106.2,13306
20041201|2004-10-19 03:30,19,106.2,106.2,106.19,106.195,12690
20041201|2004-10-19 04:00,19,106.195,106.2,106.19,106.195,17994
20041201|2004-10-19 04:30,19,106.2,106.21,106.19,106.205,12554
20041201|2004-10-19 05:00,19,106.205,106.215,106.2,106.21,14418
20041201|2004-10-19 05:30,19,106.205,106.21,106.205,106.21,1195
20041201|2004-10-19 06:00,19,106.205,106.215,106.2,106.205,11346
20041201|2004-10-19 06:30,19,106.205,106.205,106.2,106.205,2318
20041201|2004-10-19 07:00,19,106.2,106.21,106.18,106.185,30138
20041201|2004-10-19 07:30,19,106.18,106.185,106.165,106.175,82994
20041201|2004-10-19 08:00,19,106.18,106.19,106.16,106.165,46601
20041201|2004-10-19 08:30,19,106.165,106.195,106.165,106.19,29505
20041201|2004-10-19 09:00,19,106.19,106.195,106.175,106.195,29472
20041201|2004-10-19 09:30,19,106.195,106.21,106.19,106.205,29717
20041201|2004-10-19 10:00,19,106.205,106.22,106.205,106.21,19103
20041201|2004-10-19 10:30,19,106.205,106.225,106.2,106.215,14288
20041201|2004-10-19 11:00,19,106.22,106.22,106.21,106.22,7546
20041201|2004-10-19 11:30,19,106.22,106.225,106.215,106.225,7443
20041201|2004-10-19 12:00,19,106.225,106.225,106.225,106.225,451
20041201|2004-10-20 01:00,20,106.245,106.27,106.24,106.265,29464
20041201|2004-10-20 01:30,20,106.26,106.27,106.25,106.26,11729
20041201|2004-10-20 02:00,20,106.255,106.27,106.25,106.27,24217
20041201|2004-10-20 02:30,20,106.27,106.285,106.27,106.275,40078
20041201|2004-10-20 03:00,20,106.28,106.29,106.275,106.285,32562
20041201|2004-10-20 03:30,20,106.285,106.285,106.275,106.28,10318
20041201|2004-10-20 04:00,20,106.28,106.28,106.255,106.265,27453
20041201|2004-10-20 04:30,20,106.27,106.28,106.265,106.275,11575
20041201|2004-10-20 05:00,20,106.28,106.28,106.27,106.27,8900
20041201|2004-10-20 05:30,20,106.275,106.275,106.26,106.265,15374
20041201|2004-10-20 06:00,20,106.27,106.28,106.27,106.275,8649
20041201|2004-10-20 06:30,20,106.275,106.28,106.27,106.275,4005
20041201|2004-10-20 07:00,20,106.275,106.285,106.27,106.275,12628
20041201|2004-10-20 07:30,20,106.275,106.28,106.265,106.275,14418
20041201|2004-10-20 08:00,20,106.28,106.29,106.275,106.28,19274
20041201|2004-10-20 08:30,20,106.28,106.28,106.275,106.28,7778
20041201|2004-10-20 09:00,20,106.28,106.295,106.28,106.29,27226
20041201|2004-10-20 09:30,20,106.29,106.31,106.29,106.295,42331
20041201|2004-10-20 10:00,20,106.295,106.305,106.29,106.29,26769
20041201|2004-10-20 10:30,20,106.295,106.3,106.285,106.29,11971
20041201|2004-10-20 11:00,20,106.29,106.3,106.285,106.29,14952
20041201|2004-10-20 11:30,20,106.285,106.285,106.275,106.285,12823
20041201|2004-10-20 12:00,20,106.28,106.28,106.28,106.28,223
20041201|2004-10-21 01:00,21,106.3,106.305,106.29,106.305,13854
20041201|2004-10-21 01:30,21,106.305,106.31,106.285,106.285,18710
20041201|2004-10-21 02:00,21,106.29,106.29,106.275,106.275,19867
20041201|2004-10-21 02:30,21,106.275,106.295,106.275,106.285,14252
20041201|2004-10-21 03:00,21,106.29,106.305,106.285,106.3,22859
20041201|2004-10-21 03:30,21,106.3,106.305,106.29,106.29,27026
20041201|2004-10-21 04:00,21,106.29,106.295,106.275,106.28,29849
20041201|2004-10-21 04:30,21,106.28,106.285,106.28,106.28,7042
20041201|2004-10-21 05:00,21,106.28,106.285,106.275,106.285,11341
20041201|2004-10-21 05:30,21,106.28,106.29,106.28,106.285,12826
20041201|2004-10-21 06:00,21,106.285,106.29,106.28,106.29,22085
20041201|2004-10-21 06:30,21,106.285,106.29,106.28,106.29,28400
20041201|2004-10-21 07:00,21,106.29,106.295,106.28,106.285,25258
20041201|2004-10-21 07:30,21,106.29,106.29,106.255,106.26,60579
20041201|2004-10-21 08:00,21,106.26,106.26,106.235,106.255,37009
20041201|2004-10-21 08:30,21,106.255,106.26,106.25,106.25,14790
20041201|2004-10-21 09:00,21,106.255,106.275,106.255,106.27,19584
20041201|2004-10-21 09:30,21,106.275,106.275,106.255,106.255,13833
20041201|2004-10-21 10:00,21,106.255,106.27,106.25,106.27,15008
20041201|2004-10-21 10:30,21,106.27,106.275,106.245,106.25,13813
20041201|2004-10-21 11:00,21,106.255,106.275,106.25,106.255,27771
20041201|2004-10-21 11:30,21,106.255,106.265,106.255,106.255,6121
20041201|2004-10-21 12:00,21,106.255,106.255,106.255,106.255,311
20041201|2004-10-22 01:00,22,106.235,106.235,106.205,106.22,26918
20041201|2004-10-22 01:30,22,106.22,106.235,106.215,106.235,17344
20041201|2004-10-22 02:00,22,106.235,106.24,106.225,106.23,15210
20041201|2004-10-22 02:30,22,106.235,106.235,106.225,106.235,5619
20041201|2004-10-22 03:00,22,106.23,106.235,106.225,106.235,9393
20041201|2004-10-22 03:30,22,106.24,106.245,106.23,106.245,11425
20041201|2004-10-22 04:00,22,106.245,106.25,106.24,106.245,9256
20041201|2004-10-22 04:30,22,106.245,106.255,106.24,106.24,16680
20041201|2004-10-22 05:00,22,106.24,106.25,106.23,106.235,14784
20041201|2004-10-22 05:30,22,106.235,106.24,106.23,106.235,12306
20041201|2004-10-22 06:00,22,106.235,106.235,106.225,106.23,12107
20041201|2004-10-22 06:30,22,106.23,106.235,106.225,106.23,8687
20041201|2004-10-22 07:00,22,106.23,106.23,106.215,106.225,14844
20041201|2004-10-22 07:30,22,106.23,106.23,106.21,106.22,13551
20041201|2004-10-22 08:00,22,106.22,106.24,106.22,106.23,13837
20041201|2004-10-22 08:30,22,106.23,106.24,106.225,106.235,12443
20041201|2004-10-22 09:00,22,106.23,106.25,106.23,106.245,23368
20041201|2004-10-22 09:30,22,106.245,106.26,106.245,106.255,9254
20041201|2004-10-22 10:00,22,106.255,106.265,106.25,106.255,8757
20041201|2004-10-22 10:30,22,106.255,106.255,106.245,106.25,5189
20041201|2004-10-22 11:00,22,106.255,106.26,106.245,106.25,7519
20041201|2004-10-22 11:30,22,106.25,106.255,106.245,106.245,6569
20041201|2004-10-22 12:00,22,106.245,106.245,106.245,106.245,93
20041201|2004-10-25 01:00,25,106.3,106.335,106.3,106.33,25825
20041201|2004-10-25 01:30,25,106.33,106.335,106.305,106.315,15979
20041201|2004-10-25 02:00,25,106.315,106.315,106.295,106.3,19123
20041201|2004-10-25 02:30,25,106.3,106.32,106.295,106.305,23635
20041201|2004-10-25 03:00,25,106.3,106.32,106.3,106.305,25067
20041201|2004-10-25 03:30,25,106.305,106.315,106.305,106.31,15149
20041201|2004-10-25 04:00,25,106.31,106.32,106.3,106.31,17580
20041201|2004-10-25 04:30,25,106.315,106.325,106.31,106.325,12425
20041201|2004-10-25 05:00,25,106.325,106.325,106.31,106.32,8132
20041201|2004-10-25 05:30,25,106.32,106.325,106.31,106.315,5828
20041201|2004-10-25 06:00,25,106.315,106.32,106.305,106.315,12370
20041201|2004-10-25 06:30,25,106.32,106.32,106.31,106.32,3356
20041201|2004-10-25 07:00,25,106.315,106.325,106.305,106.31,14181
20041201|2004-10-25 07:30,25,106.31,106.315,106.3,106.31,11812
20041201|2004-10-25 08:00,25,106.31,106.32,106.31,106.32,13020
20041201|2004-10-25 08:30,25,106.32,106.33,106.315,106.325,20311
20041201|2004-10-25 09:00,25,106.325,106.325,106.305,106.31,22983
20041201|2004-10-25 09:30,25,106.31,106.32,106.305,106.315,11925
20041201|2004-10-25 10:00,25,106.31,106.32,106.31,106.31,9044
20041201|2004-10-25 10:30,25,106.315,106.325,106.31,106.32,9654
20041201|2004-10-25 11:00,25,106.32,106.325,106.305,106.315,14128
20041201|2004-10-25 11:30,25,106.315,106.325,106.315,106.32,9721
20041201|2004-10-25 12:00,25,106.325,106.325,106.325,106.325,45
20041201|2004-10-26 01:00,26,106.3,106.32,106.295,106.315,19979
20041201|2004-10-26 01:30,26,106.315,106.325,106.315,106.32,14592
20041201|2004-10-26 02:00,26,106.325,106.325,106.315,106.315,8457
20041201|2004-10-26 02:30,26,106.32,106.33,106.32,106.325,22697
20041201|2004-10-26 03:00,26,106.325,106.34,106.32,106.335,28221
20041201|2004-10-26 03:30,26,106.335,106.34,106.33,106.335,23381
20041201|2004-10-26 04:00,26,106.335,106.34,106.33,106.33,13883
20041201|2004-10-26 04:30,26,106.335,106.335,106.325,106.325,5057
20041201|2004-10-26 05:00,26,106.325,106.335,106.325,106.33,7357
20041201|2004-10-26 05:30,26,106.335,106.335,106.325,106.325,2189
20041201|2004-10-26 06:00,26,106.33,106.33,106.32,106.32,7436
20041201|2004-10-26 06:30,26,106.325,106.33,106.325,106.33,4855
20041201|2004-10-26 07:00,26,106.33,106.33,106.31,106.32,18897
20041201|2004-10-26 07:30,26,106.315,106.33,106.315,106.325,23748
20041201|2004-10-26 08:00,26,106.325,106.335,106.32,106.33,12051
20041201|2004-10-26 08:30,26,106.33,106.34,106.325,106.325,12878
20041201|2004-10-26 09:00,26,106.33,106.34,106.305,106.315,43126
20041201|2004-10-26 09:30,26,106.32,106.33,106.31,106.325,14586
20041201|2004-10-26 10:00,26,106.325,106.33,106.31,106.31,21555
20041201|2004-10-26 10:30,26,106.305,106.32,106.305,106.315,7167
20041201|2004-10-26 11:00,26,106.315,106.32,106.305,106.315,11796
20041201|2004-10-26 11:30,26,106.315,106.315,106.295,106.3,8217
20041201|2004-10-26 12:00,26,106.3,106.3,106.3,106.3,190
20041201|2004-10-27 01:00,27,106.285,106.295,106.285,106.295,10270
20041201|2004-10-27 01:30,27,106.295,106.3,106.28,106.285,13293
20041201|2004-10-27 02:00,27,106.29,106.29,106.28,106.29,9229
20041201|2004-10-27 02:30,27,106.285,106.31,106.285,106.305,23122
20041201|2004-10-27 03:00,27,106.305,106.31,106.3,106.305,14176
20041201|2004-10-27 03:30,27,106.305,106.31,106.29,106.295,15609
20041201|2004-10-27 04:00,27,106.295,106.3,106.29,106.295,15631
20041201|2004-10-27 04:30,27,106.295,106.305,106.295,106.3,8355
20041201|2004-10-27 05:00,27,106.3,106.305,106.295,106.3,8615
20041201|2004-10-27 05:30,27,106.305,106.305,106.3,106.305,7960
20041201|2004-10-27 06:00,27,106.305,106.31,106.3,106.305,12567
20041201|2004-10-27 06:30,27,106.31,106.31,106.305,106.31,2636
20041201|2004-10-27 07:00,27,106.31,106.315,106.3,106.3,25004
20041201|2004-10-27 07:30,27,106.305,106.31,106.295,106.31,28702
20041201|2004-10-27 08:00,27,106.31,106.315,106.305,106.315,16512
20041201|2004-10-27 08:30,27,106.31,106.325,106.31,106.32,18427
20041201|2004-10-27 09:00,27,106.315,106.32,106.31,106.31,11772
20041201|2004-10-27 09:30,27,106.315,106.33,106.295,106.295,34633
20041201|2004-10-27 10:00,27,106.295,106.295,106.27,106.285,33757
20041201|2004-10-27 10:30,27,106.285,106.285,106.255,106.26,21049
20041201|2004-10-27 11:00,27,106.255,106.265,106.21,106.225,34822
20041201|2004-10-27 11:30,27,106.225,106.235,106.215,106.22,23482
20041201|2004-10-27 12:00,27,106.215,106.215,106.215,106.215,1873
20041201|2004-10-28 01:00,28,106.205,106.225,106.195,106.22,29962
20041201|2004-10-28 01:30,28,106.22,106.22,106.19,106.195,34984
20041201|2004-10-28 02:00,28,106.195,106.21,106.19,106.195,23161
20041201|2004-10-28 02:30,28,106.195,106.205,106.19,106.2,24316
20041201|2004-10-28 03:00,28,106.2,106.215,106.195,106.2,23309
20041201|2004-10-28 03:30,28,106.205,106.21,106.205,106.21,8897
20041201|2004-10-28 04:00,28,106.21,106.215,106.2,106.205,17603
20041201|2004-10-28 04:30,28,106.2,106.205,106.195,106.2,12071
20041201|2004-10-28 05:00,28,106.205,106.205,106.18,106.185,22608
20041201|2004-10-28 05:30,28,106.185,106.185,106.135,106.155,107681
20041201|2004-10-28 06:00,28,106.155,106.165,106.12,106.155,65248
20041201|2004-10-28 06:30,28,106.155,106.19,106.15,106.18,38736
20041201|2004-10-28 07:00,28,106.18,106.19,106.175,106.185,19608
20041201|2004-10-28 07:30,28,106.19,106.19,106.16,106.17,36974
20041201|2004-10-28 08:00,28,106.175,106.205,106.175,106.2,38608
20041201|2004-10-28 08:30,28,106.2,106.2,106.17,106.17,27794
20041201|2004-10-28 09:00,28,106.17,106.185,106.16,106.175,25178
20041201|2004-10-28 09:30,28,106.18,106.2,106.18,106.19,21463
20041201|2004-10-28 10:00,28,106.185,106.21,106.185,106.2,28944
20041201|2004-10-28 10:30,28,106.205,106.235,106.205,106.225,13960
20041201|2004-10-28 11:00,28,106.225,106.26,106.225,106.26,25802
20041201|2004-10-28 11:30,28,106.26,106.26,106.22,106.235,16263
20041201|2004-10-28 12:00,28,106.235,106.235,106.235,106.235,689
20041201|2004-10-29 01:00,29,106.22,106.225,106.205,106.215,15577
20041201|2004-10-29 01:30,29,106.215,106.245,106.215,106.24,14595
20041201|2004-10-29 02:00,29,106.24,106.24,106.22,106.23,22597
20041201|2004-10-29 02:30,29,106.235,106.24,106.225,106.23,5745
20041201|2004-10-29 03:00,29,106.23,106.23,106.215,106.225,10225
20041201|2004-10-29 03:30,29,106.225,106.225,106.21,106.215,8982
20041201|2004-10-29 04:00,29,106.215,106.22,106.205,106.21,25041
20041201|2004-10-29 04:30,29,106.21,106.215,106.205,106.215,7388
20041201|2004-10-29 05:00,29,106.215,106.215,106.205,106.21,10205
20041201|2004-10-29 05:30,29,106.215,106.22,106.21,106.215,7878
20041201|2004-10-29 06:00,29,106.215,106.22,106.205,106.21,6604
20041201|2004-10-29 06:30,29,106.21,106.21,106.205,106.21,3728
20041201|2004-10-29 07:00,29,106.21,106.24,106.19,106.235,37130
20041201|2004-10-29 07:30,29,106.235,106.245,106.215,106.24,57216
20041201|2004-10-29 08:00,29,106.24,106.245,106.23,106.235,17006
20041201|2004-10-29 08:30,29,106.235,106.24,106.205,106.21,26295
20041201|2004-10-29 09:00,29,106.21,106.225,106.18,106.22,54227
20041201|2004-10-29 09:30,29,106.215,106.24,106.205,106.235,24857
20041201|2004-10-29 10:00,29,106.235,106.24,106.22,106.225,14503
20041201|2004-10-29 10:30,29,106.225,106.245,106.22,106.24,12757
20041201|2004-10-29 11:00,29,106.24,106.245,106.235,106.235,9544
20041201|2004-10-29 11:30,29,106.24,106.255,106.235,106.25,5738
20041201|2004-10-29 12:00,29,106.25,106.25,106.25,106.25,267
20041201|2004-11-01 01:00,1,106.255,106.26,106.24,106.26,6003
20041201|2004-11-01 01:30,1,106.26,106.28,106.26,106.275,13806
20041201|2004-11-01 02:00,1,106.275,106.275,106.255,106.255,11550
20041201|2004-11-01 02:30,1,106.26,106.27,106.26,106.265,7713
20041201|2004-11-01 03:00,1,106.26,106.27,106.26,106.265,3487
20041201|2004-11-01 03:30,1,106.265,106.265,106.25,106.26,4679
20041201|2004-11-01 04:00,1,106.255,106.26,106.245,106.25,5960
20041201|2004-11-01 04:30,1,106.25,106.255,106.245,106.25,2465
20041201|2004-11-01 05:00,1,106.255,106.255,106.25,106.255,2146
20041201|2004-11-01 05:30,1,106.255,106.26,106.25,106.255,6042
20041201|2004-11-01 06:00,1,106.255,106.255,106.25,106.255,431
20041201|2004-11-01 06:30,1,106.255,106.26,106.25,106.255,2899
20041201|2004-11-01 07:00,1,106.255,106.26,106.25,106.255,7065
20041201|2004-11-01 07:30,1,106.26,106.26,106.235,106.25,13351
20041201|2004-11-01 08:00,1,106.245,106.25,106.24,106.245,6199
20041201|2004-11-01 08:30,1,106.245,106.265,106.24,106.255,9684
20041201|2004-11-01 09:00,1,106.255,106.29,106.255,106.29,34722
20041201|2004-11-01 09:30,1,106.29,106.295,106.265,106.275,28647
20041201|2004-11-01 10:00,1,106.275,106.28,106.235,106.255,27991
20041201|2004-11-01 10:30,1,106.255,106.265,106.245,106.26,10840
20041201|2004-11-01 11:00,1,106.26,106.26,106.245,106.25,8437
20041201|2004-11-01 11:30,1,106.25,106.255,106.24,106.245,3697
20041201|2004-11-01 12:00,1,106.25,106.25,106.25,106.25,2
20041201|2004-11-02 01:00,2,106.26,106.26,106.21,106.215,22200
20041201|2004-11-02 01:30,2,106.215,106.22,106.21,106.215,16336
20041201|2004-11-02 02:00,2,106.22,106.23,106.215,106.22,14387
20041201|2004-11-02 02:30,2,106.22,106.225,106.215,106.22,8227
20041201|2004-11-02 03:00,2,106.215,106.225,106.2,106.205,20196
20041201|2004-11-02 03:30,2,106.205,106.205,106.19,106.19,27187
20041201|2004-11-02 04:00,2,106.195,106.2,106.185,106.19,27405
20041201|2004-11-02 04:30,2,106.19,106.2,106.18,106.185,16621
20041201|2004-11-02 05:00,2,106.185,106.185,106.155,106.18,39279
20041201|2004-11-02 05:30,2,106.18,106.185,106.175,106.18,8538
20041201|2004-11-02 06:00,2,106.18,106.19,106.175,106.185,13821
20041201|2004-11-02 06:30,2,106.185,106.185,106.17,106.18,6767
20041201|2004-11-02 07:00,2,106.18,106.19,106.175,106.19,7312
20041201|2004-11-02 07:30,2,106.19,106.195,106.185,106.19,9288
20041201|2004-11-02 08:00,2,106.195,106.195,106.185,106.19,15092
20041201|2004-11-02 08:30,2,106.19,106.2,106.185,106.195,11893
20041201|2004-11-02 09:00,2,106.19,106.195,106.165,106.18,29645
20041201|2004-11-02 09:30,2,106.175,106.185,106.175,106.18,15460
20041201|2004-11-02 10:00,2,106.175,106.18,106.155,106.155,20903
20041201|2004-11-02 10:30,2,106.155,106.18,106.155,106.175,8409
20041201|2004-11-02 11:00,2,106.175,106.175,106.165,106.165,11664
20041201|2004-11-02 11:30,2,106.165,106.18,106.165,106.175,10396
20041201|2004-11-02 12:00,2,106.175,106.175,106.175,106.175,8
20041201|2004-11-03 01:00,3,106.15,106.17,106.135,106.15,35270
20041201|2004-11-03 01:30,3,106.15,106.17,106.15,106.16,20505
20041201|2004-11-03 02:00,3,106.16,106.16,106.14,106.145,9237
20041201|2004-11-03 02:30,3,106.145,106.145,106.11,106.135,38782
20041201|2004-11-03 03:00,3,106.135,106.14,106.125,106.135,12082
20041201|2004-11-03 03:30,3,106.135,106.155,106.135,106.15,17812
20041201|2004-11-03 04:00,3,106.155,106.165,106.145,106.15,18365
20041201|2004-11-03 04:30,3,106.15,106.155,106.13,106.145,17809
20041201|2004-11-03 05:00,3,106.145,106.16,106.145,106.155,9210
20041201|2004-11-03 05:30,3,106.16,106.16,106.15,106.15,8815
20041201|2004-11-03 06:00,3,106.155,106.17,106.15,106.17,10836
20041201|2004-11-03 06:30,3,106.17,106.18,106.165,106.165,12958
20041201|2004-11-03 07:00,3,106.17,106.17,106.15,106.155,23279
20041201|2004-11-03 07:30,3,106.155,106.185,106.15,106.175,42309
20041201|2004-11-03 08:00,3,106.175,106.195,106.165,106.18,37485
20041201|2004-11-03 08:30,3,106.18,106.2,106.175,106.185,40487
20041201|2004-11-03 09:00,3,106.185,106.21,106.185,106.185,48614
20041201|2004-11-03 09:30,3,106.185,106.205,106.18,106.195,27176
20041201|2004-11-03 10:00,3,106.19,106.205,106.18,106.19,21395
20041201|2004-11-03 10:30,3,106.19,106.22,106.19,106.22,10654
20041201|2004-11-03 11:00,3,106.215,106.225,106.21,106.215,16384
20041201|2004-11-03 11:30,3,106.21,106.22,106.2,106.215,7664
20041201|2004-11-03 12:00,3,106.22,106.22,106.22,106.22,10
20041201|2004-11-04 01:00,4,106.23,106.23,106.21,106.225,13671
20041201|2004-11-04 01:30,4,106.22,106.245,106.22,106.24,13793
20041201|2004-11-04 02:00,4,106.24,106.245,106.23,106.235,15737
20041201|2004-11-04 02:30,4,106.23,106.235,106.225,106.235,8258
20041201|2004-11-04 03:00,4,106.235,106.24,106.225,106.235,17464
20041201|2004-11-04 03:30,4,106.235,106.24,106.23,106.235,10748
20041201|2004-11-04 04:00,4,106.235,106.245,106.23,106.235,17625
20041201|2004-11-04 04:30,4,106.235,106.27,106.235,106.265,44727
20041201|2004-11-04 05:00,4,106.265,106.285,106.26,106.265,38718
20041201|2004-11-04 05:30,4,106.265,106.275,106.265,106.27,22638
20041201|2004-11-04 06:00,4,106.27,106.275,106.265,106.265,9497
20041201|2004-11-04 06:30,4,106.265,106.265,106.26,106.265,13451
20041201|2004-11-04 07:00,4,106.26,106.27,106.255,106.26,9910
20041201|2004-11-04 07:30,4,106.26,106.27,106.23,106.26,100982
20041201|2004-11-04 08:00,4,106.265,106.285,106.255,106.275,58759
20041201|2004-11-04 08:30,4,106.27,106.28,106.26,106.265,24921
20041201|2004-11-04 09:00,4,106.26,106.275,106.255,106.265,32798
20041201|2004-11-04 09:30,4,106.265,106.285,106.265,106.285,20989
20041201|2004-11-04 10:00,4,106.28,106.305,106.275,106.29,30181
20041201|2004-11-04 10:30,4,106.29,106.295,106.285,106.285,9173
20041201|2004-11-04 11:00,4,106.285,106.29,106.275,106.275,8225
20041201|2004-11-04 11:30,4,106.28,106.28,106.265,106.27,6407
20041201|2004-11-04 12:00,4,106.28,106.28,106.28,106.28,160
20041201|2004-11-05 01:00,5,106.26,106.265,106.245,106.26,8002
20041201|2004-11-05 01:30,5,106.26,106.27,106.255,106.26,11509
20041201|2004-11-05 02:00,5,106.26,106.26,106.245,106.245,20367
20041201|2004-11-05 02:30,5,106.245,106.255,106.23,106.235,29131
20041201|2004-11-05 03:00,5,106.235,106.24,106.225,106.235,18765
20041201|2004-11-05 03:30,5,106.235,106.24,106.23,106.24,5782
20041201|2004-11-05 04:00,5,106.235,106.25,106.235,106.245,22111
20041201|2004-11-05 04:30,5,106.24,106.245,106.235,106.235,12043
20041201|2004-11-05 05:00,5,106.24,106.25,106.24,106.25,21626
20041201|2004-11-05 05:30,5,106.25,106.25,106.24,106.245,12988
20041201|2004-11-05 06:00,5,106.25,106.25,106.24,106.245,2879
20041201|2004-11-05 06:30,5,106.245,106.25,106.24,106.245,14541
20041201|2004-11-05 07:00,5,106.245,106.255,106.06,106.13,34830
20041201|2004-11-05 07:30,5,106.13,106.155,106.075,106.105,166010
20041201|2004-11-05 08:00,5,106.105,106.14,106.1,106.14,60439
20041201|2004-11-05 08:30,5,106.135,106.185,106.135,106.14,78910
20041201|2004-11-05 09:00,5,106.14,106.15,106.12,106.125,39974
20041201|2004-11-05 09:30,5,106.125,106.135,106.105,106.125,38215
20041201|2004-11-05 10:00,5,106.125,106.155,106.125,106.14,37346
20041201|2004-11-05 10:30,5,106.14,106.14,106.125,106.125,16796
20041201|2004-11-05 11:00,5,106.125,106.13,106.09,106.1,17705
20041201|2004-11-05 11:30,5,106.1,106.1,106.075,106.075,28370
20041201|2004-11-05 12:00,5,106.08,106.08,106.08,106.08,77
20041201|2004-11-08 01:00,8,106.08,106.11,106.08,106.085,20133
20041201|2004-11-08 01:30,8,106.085,106.085,106.04,106.06,39543
20041201|2004-11-08 02:00,8,106.06,106.085,106.055,106.075,31302
20041201|2004-11-08 02:30,8,106.075,106.075,106.06,106.075,23216
20041201|2004-11-08 03:00,8,106.075,106.095,106.07,106.08,18801
20041201|2004-11-08 03:30,8,106.08,106.09,106.075,106.08,21035
20041201|2004-11-08 04:00,8,106.085,106.095,106.08,106.09,11946
20041201|2004-11-08 04:30,8,106.09,106.095,106.085,106.085,11240
20041201|2004-11-08 05:00,8,106.09,106.09,106.075,106.085,16397
20041201|2004-11-08 05:30,8,106.085,106.11,106.085,106.105,18088
20041201|2004-11-08 06:00,8,106.1,106.11,106.1,106.105,15048
20041201|2004-11-08 06:30,8,106.105,106.11,106.095,106.095,13114
20041201|2004-11-08 07:00,8,106.1,106.1,106.09,106.09,9731
20041201|2004-11-08 07:30,8,106.095,106.095,106.07,106.075,25105
20041201|2004-11-08 08:00,8,106.075,106.08,106.065,106.08,18594
20041201|2004-11-08 08:30,8,106.08,106.09,106.07,106.085,21922
20041201|2004-11-08 09:00,8,106.085,106.1,106.085,106.095,18837
20041201|2004-11-08 09:30,8,106.1,106.115,106.09,106.1,26540
20041201|2004-11-08 10:00,8,106.105,106.11,106.1,106.11,11463
20041201|2004-11-08 10:30,8,106.105,106.105,106.09,106.1,8929
20041201|2004-11-08 11:00,8,106.095,106.1,106.095,106.095,3851
20041201|2004-11-08 11:30,8,106.095,106.1,106.09,106.1,4824
20041201|2004-11-08 12:00,8,106.1,106.1,106.1,106.1,159
20041201|2004-11-09 01:00,9,106.095,106.13,106.09,106.125,16804
20041201|2004-11-09 01:30,9,106.125,106.125,106.11,106.12,10008
20041201|2004-11-09 02:00,9,106.115,106.125,106.11,106.11,8064
20041201|2004-11-09 02:30,9,106.11,106.12,106.11,106.11,15830
20041201|2004-11-09 03:00,9,106.115,106.12,106.11,106.115,9132
20041201|2004-11-09 03:30,9,106.115,106.125,106.11,106.125,13806
20041201|2004-11-09 04:00,9,106.125,106.14,106.11,106.125,51873
20041201|2004-11-09 04:30,9,106.13,106.15,106.125,106.145,25621
20041201|2004-11-09 05:00,9,106.15,106.165,106.145,106.155,38039
20041201|2004-11-09 05:30,9,106.16,106.16,106.145,106.145,10166
20041201|2004-11-09 06:00,9,106.15,106.165,106.145,106.165,15538
20041201|2004-11-09 06:30,9,106.16,106.175,106.155,106.165,22874
20041201|2004-11-09 07:00,9,106.165,106.18,106.16,106.17,24520
20041201|2004-11-09 07:30,9,106.17,106.175,106.165,106.165,12039
20041201|2004-11-09 08:00,9,106.17,106.17,106.15,106.155,24971
20041201|2004-11-09 08:30,9,106.155,106.175,106.155,106.175,25655
20041201|2004-11-09 09:00,9,106.175,106.19,106.165,106.185,28395
20041201|2004-11-09 09:30,9,106.185,106.19,106.175,106.18,19845
20041201|2004-11-09 10:00,9,106.18,106.205,106.17,106.2,27933
20041201|2004-11-09 10:30,9,106.2,106.225,106.195,106.22,23562
20041201|2004-11-09 11:00,9,106.225,106.225,106.215,106.225,6613
20041201|2004-11-09 11:30,9,106.22,106.225,106.21,106.21,12174
20041201|2004-11-09 12:00,9,106.22,106.22,106.22,106.22,100
20041201|2004-11-10 01:00,10,106.2,106.205,106.175,106.185,15992
20041201|2004-11-10 01:30,10,106.18,106.195,106.18,106.185,13318
20041201|2004-11-10 02:00,10,106.185,106.185,106.16,106.18,28554
20041201|2004-11-10 02:30,10,106.18,106.185,106.17,106.17,16247
20041201|2004-11-10 03:00,10,106.175,106.175,106.16,106.165,13532
20041201|2004-11-10 03:30,10,106.165,106.18,106.165,106.17,14503
20041201|2004-11-10 04:00,10,106.17,106.175,106.155,106.165,29819
20041201|2004-11-10 04:30,10,106.17,106.2,106.17,106.19,35391
20041201|2004-11-10 05:00,10,106.19,106.21,106.185,106.205,27019
20041201|2004-11-10 05:30,10,106.2,106.225,106.2,106.21,25058
20041201|2004-11-10 06:00,10,106.21,106.22,106.205,106.215,14602
20041201|2004-11-10 06:30,10,106.215,106.225,106.215,106.215,12810
20041201|2004-11-10 07:00,10,106.215,106.23,106.205,106.205,30770
20041201|2004-11-10 07:30,10,106.205,106.25,106.205,106.235,70038
20041201|2004-11-10 08:00,10,106.24,106.24,106.215,106.22,31561
20041201|2004-11-10 08:30,10,106.225,106.225,106.205,106.225,30019
20041201|2004-11-10 09:00,10,106.225,106.225,106.17,106.195,40151
20041201|2004-11-10 09:30,10,106.195,106.205,106.19,106.195,22555
20041201|2004-11-10 10:00,10,106.195,106.205,106.19,106.205,10690
20041201|2004-11-10 10:30,10,106.205,106.215,106.2,106.205,7769
20041201|2004-11-10 11:00,10,106.205,106.205,106.2,106.205,2231
20041201|2004-11-10 11:30,10,106.2,106.205,106.185,106.19,10798
20041201|2004-11-10 12:00,10,106.19,106.19,106.19,106.19,362
20041201|2004-11-11 01:00,11,106.195,106.21,106.185,106.205,9870
20041201|2004-11-11 01:30,11,106.205,106.23,106.2,106.225,13160
20041201|2004-11-11 02:00,11,106.225,106.245,106.22,106.235,20266
20041201|2004-11-11 02:30,11,106.24,106.25,106.235,106.24,15021
20041201|2004-11-11 03:00,11,106.24,106.25,106.235,106.24,9588
20041201|2004-11-11 03:30,11,106.245,106.26,106.235,106.255,19988
20041201|2004-11-11 04:00,11,106.25,106.255,106.24,106.245,9575
20041201|2004-11-11 04:30,11,106.245,106.27,106.24,106.26,24527
20041201|2004-11-11 05:00,11,106.255,106.285,106.255,106.275,31951
20041201|2004-11-11 05:30,11,106.28,106.295,106.275,106.29,37477
20041201|2004-11-11 06:00,11,106.295,106.3,106.28,106.285,11689
20041201|2004-11-11 06:30,11,106.285,106.3,106.285,106.295,14101
20041201|2004-11-11 07:00,11,106.295,106.295,106.28,106.285,10241
20041201|2004-11-11 07:30,11,106.285,106.295,106.28,106.285,11606
20041201|2004-11-11 08:00,11,106.285,106.29,106.285,106.285,9047
20041201|2004-11-11 08:30,11,106.285,106.3,106.285,106.295,11246
20041201|2004-11-11 09:00,11,106.295,106.345,106.295,106.31,57231
20041201|2004-11-11 09:30,11,106.31,106.32,106.305,106.305,17438
20041201|2004-11-11 10:00,11,106.305,106.315,106.3,106.31,12955
20041201|2004-11-11 10:30,11,106.31,106.32,106.305,106.31,7875
20041201|2004-11-11 11:00,11,106.31,106.32,106.31,106.31,2637
20041201|2004-11-11 11:30,11,106.31,106.31,106.3,106.305,5431
20041201|2004-11-11 12:00,11,106.3,106.3,106.3,106.3,377
20041201|2004-11-12 01:00,12,106.29,106.31,106.28,106.295,15473
20041201|2004-11-12 01:30,12,106.29,106.35,106.29,106.34,39562
20041201|2004-11-12 02:00,12,106.34,106.355,106.335,106.34,31736
20041201|2004-11-12 02:30,12,106.335,106.35,106.33,106.34,19998
20041201|2004-11-12 03:00,12,106.34,106.345,106.33,106.345,15664
20041201|2004-11-12 03:30,12,106.345,106.36,106.34,106.345,25885
20041201|2004-11-12 04:00,12,106.345,106.35,106.34,106.35,14452
20041201|2004-11-12 04:30,12,106.345,106.35,106.34,106.345,7662
20041201|2004-11-12 05:00,12,106.345,106.355,106.34,106.34,12577
20041201|2004-11-12 05:30,12,106.34,106.34,106.32,106.325,25726
20041201|2004-11-12 06:00,12,106.32,106.33,106.315,106.33,11109
20041201|2004-11-12 06:30,12,106.33,106.345,106.325,106.33,16344
20041201|2004-11-12 07:00,12,106.33,106.335,106.32,106.325,19900
20041201|2004-11-12 07:30,12,106.325,106.35,106.31,106.32,44083
20041201|2004-11-12 08:00,12,106.32,106.325,106.305,106.305,18200
20041201|2004-11-12 08:30,12,106.305,106.325,106.295,106.32,26480
20041201|2004-11-12 09:00,12,106.32,106.355,106.32,106.35,23406
20041201|2004-11-12 09:30,12,106.35,106.37,106.335,106.365,33659
20041201|2004-11-12 10:00,12,106.365,106.38,106.355,106.37,21073
20041201|2004-11-12 10:30,12,106.37,106.395,106.365,106.385,15730
20041201|2004-11-12 11:00,12,106.385,106.39,106.375,106.38,8424
20041201|2004-11-12 11:30,12,106.375,106.38,106.37,106.375,9371
20041201|2004-11-12 12:00,12,106.385,106.385,106.385,106.385,131
20041201|2004-11-15 01:00,15,106.365,106.37,106.355,106.36,8070
20041201|2004-11-15 01:30,15,106.355,106.37,106.35,106.37,12197
20041201|2004-11-15 02:00,15,106.37,106.375,106.355,106.36,16382
20041201|2004-11-15 02:30,15,106.36,106.365,106.355,106.36,17480
20041201|2004-11-15 03:00,15,106.36,106.365,106.355,106.355,17491
20041201|2004-11-15 03:30,15,106.355,106.36,106.345,106.35,30023
20041201|2004-11-15 04:00,15,106.355,106.365,106.35,106.365,24257
20041201|2004-11-15 04:30,15,106.365,106.37,106.355,106.37,11983
20041201|2004-11-15 05:00,15,106.37,106.385,106.36,106.385,16310
20041201|2004-11-15 05:30,15,106.38,106.395,106.375,106.39,12994
20041201|2004-11-15 06:00,15,106.395,106.405,106.39,106.39,21077
20041201|2004-11-15 06:30,15,106.39,106.395,106.385,106.385,6769
20041201|2004-11-15 07:00,15,106.385,106.39,106.37,106.38,15902
20041201|2004-11-15 07:30,15,106.38,106.4,106.375,106.385,17292
20041201|2004-11-15 08:00,15,106.385,106.39,106.375,106.385,15760
20041201|2004-11-15 08:30,15,106.385,106.39,106.345,106.345,44665
20041201|2004-11-15 09:00,15,106.34,106.355,106.305,106.31,80735
20041201|2004-11-15 09:30,15,106.31,106.31,106.28,106.3,68009
20041201|2004-11-15 10:00,15,106.3,106.32,106.295,106.315,26904
20041201|2004-11-15 10:30,15,106.315,106.315,106.3,106.305,8609
20041201|2004-11-15 11:00,15,106.305,106.315,106.29,106.31,9210
20041201|2004-11-15 11:30,15,106.31,106.31,106.285,106.29,6576
20041201|2004-11-15 12:00,15,106.29,106.29,106.29,106.29,427
20041201|2004-11-16 01:00,16,106.29,106.305,106.28,106.285,18636
20041201|2004-11-16 01:30,16,106.29,106.29,106.26,106.28,29294
20041201|2004-11-16 02:00,16,106.285,106.315,106.28,106.295,44108
20041201|2004-11-16 02:30,16,106.295,106.305,106.295,106.295,14220
20041201|2004-11-16 03:00,16,106.3,106.335,106.3,106.325,45801
20041201|2004-11-16 03:30,16,106.32,106.34,106.32,106.335,30881
20041201|2004-11-16 04:00,16,106.335,106.34,106.33,106.335,10905
20041201|2004-11-16 04:30,16,106.335,106.355,106.335,106.345,27626
20041201|2004-11-16 05:00,16,106.345,106.35,106.325,106.325,12575
20041201|2004-11-16 05:30,16,106.325,106.35,106.325,106.35,18835
20041201|2004-11-16 06:00,16,106.35,106.35,106.335,106.345,12875
20041201|2004-11-16 06:30,16,106.35,106.35,106.33,106.33,10673
20041201|2004-11-16 07:00,16,106.33,106.335,106.305,106.31,27705
20041201|2004-11-16 07:30,16,106.31,106.33,106.295,106.315,61482
20041201|2004-11-16 08:00,16,106.315,106.345,106.29,106.29,65008
20041201|2004-11-16 08:30,16,106.29,106.305,106.265,106.285,70071
20041201|2004-11-16 09:00,16,106.285,106.31,106.285,106.295,30763
20041201|2004-11-16 09:30,16,106.295,106.31,106.28,106.28,19635
20041201|2004-11-16 10:00,16,106.28,106.29,106.27,106.285,20486
20041201|2004-11-16 10:30,16,106.285,106.29,106.28,106.28,7170
20041201|2004-11-16 11:00,16,106.28,106.285,106.275,106.28,5909
20041201|2004-11-16 11:30,16,106.275,106.28,106.27,106.27,2469
20041201|2004-11-16 12:00,16,106.27,106.27,106.27,106.27,112
20041201|2004-11-17 01:00,17,106.27,106.285,106.265,106.27,7773
20041201|2004-11-17 01:30,17,106.27,106.275,106.25,106.275,33308
20041201|2004-11-17 02:00,17,106.275,106.295,106.27,106.29,31585
20041201|2004-11-17 02:30,17,106.29,106.315,106.285,106.3,43394
20041201|2004-11-17 03:00,17,106.305,106.32,106.3,106.31,38847
20041201|2004-11-17 03:30,17,106.31,106.34,106.305,106.32,53388
20041201|2004-11-17 04:00,17,106.32,106.33,106.31,106.32,22627
20041201|2004-11-17 04:30,17,106.315,106.325,106.295,106.295,35930
20041201|2004-11-17 05:00,17,106.295,106.3,106.275,106.28,40073
20041201|2004-11-17 05:30,17,106.28,106.29,106.265,106.275,27592
20041201|2004-11-17 06:00,17,106.275,106.275,106.255,106.265,20140
20041201|2004-11-17 06:30,17,106.265,106.275,106.26,106.275,5799
20041201|2004-11-17 07:00,17,106.27,106.275,106.23,106.26,28132
20041201|2004-11-17 07:30,17,106.26,106.31,106.26,106.29,67225
20041201|2004-11-17 08:00,17,106.285,106.295,106.255,106.275,30784
20041201|2004-11-17 08:30,17,106.275,106.3,106.265,106.28,56157
20041201|2004-11-17 09:00,17,106.28,106.28,106.255,106.265,26619
20041201|2004-11-17 09:30,17,106.265,106.275,106.25,106.255,44420
20041201|2004-11-17 10:00,17,106.255,106.295,106.255,106.29,28674
20041201|2004-11-17 10:30,17,106.29,106.3,106.28,106.295,19771
20041201|2004-11-17 11:00,17,106.295,106.3,106.29,106.29,5902
20041201|2004-11-17 11:30,17,106.295,106.295,106.29,106.295,3830
20041201|2004-11-17 12:00,17,106.295,106.295,106.295,106.295,107
20041201|2004-11-18 01:00,18,106.315,106.32,106.3,106.315,10920
20041201|2004-11-18 01:30,18,106.315,106.34,106.31,106.335,29361
20041201|2004-11-18 02:00,18,106.335,106.34,106.325,106.335,18696
20041201|2004-11-18 02:30,18,106.33,106.34,106.325,106.335,28086
20041201|2004-11-18 03:00,18,106.335,106.34,106.325,106.335,28337
20041201|2004-11-18 03:30,18,106.33,106.33,106.31,106.315,26583
20041201|2004-11-18 04:00,18,106.31,106.32,106.305,106.32,22363
20041201|2004-11-18 04:30,18,106.315,106.32,106.3,106.31,15815
20041201|2004-11-18 05:00,18,106.305,106.315,106.295,106.31,23919
20041201|2004-11-18 05:30,18,106.315,106.315,106.29,106.29,23540
20041201|2004-11-18 06:00,18,106.295,106.295,106.255,106.265,48696
20041201|2004-11-18 06:30,18,106.265,106.28,106.25,106.27,39883
20041201|2004-11-18 07:00,18,106.27,106.275,106.255,106.265,21023
20041201|2004-11-18 07:30,18,106.27,106.275,106.215,106.215,61638
20041201|2004-11-18 08:00,18,106.215,106.235,106.205,106.225,45939
20041201|2004-11-18 08:30,18,106.225,106.23,106.195,106.215,47603
20041201|2004-11-18 09:00,18,106.215,106.23,106.19,106.21,48541
20041201|2004-11-18 09:30,18,106.205,106.205,106.185,106.195,32801
20041201|2004-11-18 10:00,18,106.195,106.205,106.185,106.2,31272
20041201|2004-11-18 10:30,18,106.195,106.2,106.18,106.19,16958
20041201|2004-11-18 11:00,18,106.19,106.195,106.16,106.185,35889
20041201|2004-11-18 11:30,18,106.18,106.195,106.18,106.195,12615
20041201|2004-11-18 12:00,18,106.2,106.2,106.2,106.2,1013
20041201|2004-11-19 01:00,19,106.22,106.23,106.215,106.22,20955
20041201|2004-11-19 01:30,19,106.22,106.22,106.205,106.22,16008
20041201|2004-11-19 02:00,19,106.22,106.25,106.21,106.245,35723
20041201|2004-11-19 02:30,19,106.25,106.26,106.235,106.25,33194
20041201|2004-11-19 03:00,19,106.245,106.265,106.24,106.25,21479
20041201|2004-11-19 03:30,19,106.25,106.265,106.245,106.26,17242
20041201|2004-11-19 04:00,19,106.265,106.27,106.255,106.26,16579
20041201|2004-11-19 04:30,19,106.265,106.28,106.26,106.28,31269
20041201|2004-11-19 05:00,19,106.28,106.285,106.27,106.275,25003
20041201|2004-11-19 05:30,19,106.28,106.28,106.265,106.28,12532
20041201|2004-11-19 06:00,19,106.28,106.29,106.28,106.285,14061
20041201|2004-11-19 06:30,19,106.285,106.285,106.275,106.275,8043
20041201|2004-11-19 07:00,19,106.28,106.29,106.275,106.285,9796
20041201|2004-11-19 07:30,19,106.28,106.32,106.28,106.29,49522
20041201|2004-11-19 08:00,19,106.295,106.295,106.245,106.265,62196
20041201|2004-11-19 08:30,19,106.265,106.295,106.255,106.255,44600
20041201|2004-11-19 09:00,19,106.255,106.275,106.19,106.23,78294
20041201|2004-11-19 09:30,19,106.235,106.24,106.21,106.215,32013
20041201|2004-11-19 10:00,19,106.22,106.23,106.21,106.23,17192
20041201|2004-11-19 10:30,19,106.23,106.235,106.225,106.225,7805
20041201|2004-11-19 11:00,19,106.23,106.25,106.215,106.245,7870
20041201|2004-11-19 11:30,19,106.245,106.245,106.235,106.235,4653
20041201|2004-11-19 12:00,19,106.23,106.23,106.23,106.23,287
20041201|2004-11-22 01:00,22,106.235,106.28,106.235,106.28,11739
20041201|2004-11-22 01:30,22,106.28,106.285,106.265,106.285,17199
20041201|2004-11-22 02:00,22,106.28,106.28,106.255,106.265,20966
20041201|2004-11-22 02:30,22,106.265,106.275,106.25,106.275,16900
20041201|2004-11-22 03:00,22,106.27,106.285,106.27,106.28,14110
20041201|2004-11-22 03:30,22,106.28,106.28,106.265,106.28,14366
20041201|2004-11-22 04:00,22,106.28,106.29,106.275,106.28,13400
20041201|2004-11-22 04:30,22,106.28,106.285,106.275,106.28,7927
20041201|2004-11-22 05:00,22,106.28,106.295,106.275,106.29,19841
20041201|2004-11-22 05:30,22,106.29,106.305,106.28,106.3,16916
20041201|2004-11-22 06:00,22,106.295,106.3,106.285,106.285,9021
20041201|2004-11-22 06:30,22,106.285,106.29,106.28,106.29,8562
20041201|2004-11-22 07:00,22,106.285,106.29,106.265,106.27,9957
20041201|2004-11-22 07:30,22,106.27,106.285,106.27,106.28,18758
20041201|2004-11-22 08:00,22,106.275,106.29,106.275,106.28,14432
20041201|2004-11-22 08:30,22,106.285,106.3,106.28,106.3,10703
20041201|2004-11-22 09:00,22,106.295,106.305,106.29,106.295,20311
20041201|2004-11-22 09:30,22,106.295,106.31,106.29,106.295,18962
20041201|2004-11-22 10:00,22,106.295,106.295,106.28,106.28,14129
20041201|2004-11-22 10:30,22,106.28,106.29,106.28,106.285,8453
20041201|2004-11-22 11:00,22,106.285,106.285,106.28,106.285,1953
20041201|2004-11-22 11:30,22,106.285,106.295,106.28,106.29,4806
20041201|2004-11-22 12:00,22,106.295,106.295,106.295,106.295,42
20041201|2004-11-23 01:00,23,106.26,106.275,106.26,106.265,9470
20041201|2004-11-23 01:30,23,106.265,106.265,106.25,106.255,14166
20041201|2004-11-23 02:00,23,106.25,106.275,106.25,106.27,10857
20041201|2004-11-23 02:30,23,106.265,106.27,106.26,106.265,21161
20041201|2004-11-23 03:00,23,106.265,106.27,106.255,106.265,23305
20041201|2004-11-23 03:30,23,106.265,106.27,106.26,106.26,12558
20041201|2004-11-23 04:00,23,106.26,106.28,106.26,106.275,24819
20041201|2004-11-23 04:30,23,106.275,106.285,106.27,106.285,22390
20041201|2004-11-23 05:00,23,106.285,106.3,106.28,106.295,25407
20041201|2004-11-23 05:30,23,106.3,106.31,106.29,106.3,37378
20041201|2004-11-23 06:00,23,106.3,106.32,106.295,106.315,23757
20041201|2004-11-23 06:30,23,106.315,106.32,106.295,106.3,23213
20041201|2004-11-23 07:00,23,106.305,106.31,106.295,106.3,13562
20041201|2004-11-23 07:30,23,106.305,106.305,106.295,106.305,13326
20041201|2004-11-23 08:00,23,106.3,106.31,106.29,106.305,24430
20041201|2004-11-23 08:30,23,106.305,106.315,106.3,106.31,13976
20041201|2004-11-23 09:00,23,106.31,106.33,106.305,106.32,31262
20041201|2004-11-23 09:30,23,106.32,106.325,106.31,106.32,14624
20041201|2004-11-23 10:00,23,106.32,106.33,106.31,106.31,29566
20041201|2004-11-23 10:30,23,106.315,106.33,106.31,106.325,12300
20041201|2004-11-23 11:00,23,106.32,106.345,106.32,106.34,23467
20041201|2004-11-23 11:30,23,106.34,106.35,106.335,106.35,13753
20041201|2004-11-23 12:00,23,106.35,106.35,106.35,106.35,517
20041201|2004-11-24 01:00,24,106.33,106.37,106.33,106.355,24836
20041201|2004-11-24 01:30,24,106.355,106.36,106.345,106.35,13225
20041201|2004-11-24 02:00,24,106.345,106.365,106.345,106.36,20869
20041201|2004-11-24 02:30,24,106.36,106.38,106.355,106.375,36461
20041201|2004-11-24 03:00,24,106.375,106.38,106.37,106.375,21127
20041201|2004-11-24 03:30,24,106.375,106.38,106.36,106.37,18771
20041201|2004-11-24 04:00,24,106.365,106.37,106.35,106.365,37755
20041201|2004-11-24 04:30,24,106.365,106.38,106.365,106.37,23340
20041201|2004-11-24 05:00,24,106.37,106.39,106.37,106.375,21025
20041201|2004-11-24 05:30,24,106.375,106.375,106.36,106.36,17895
20041201|2004-11-24 06:00,24,106.36,106.38,106.36,106.375,19684
20041201|2004-11-24 06:30,24,106.375,106.38,106.365,106.375,16270
20041201|2004-11-24 07:00,24,106.375,106.385,106.37,106.37,22665
20041201|2004-11-24 07:30,24,106.375,106.385,106.355,106.37,44987
20041201|2004-11-24 08:00,24,106.37,106.39,106.37,106.375,32011
20041201|2004-11-24 08:30,24,106.37,106.38,106.365,106.375,21100
20041201|2004-11-24 09:00,24,106.375,106.38,106.355,106.355,30893
20041201|2004-11-24 09:30,24,106.355,106.365,106.35,106.355,23457
20041201|2004-11-24 10:00,24,106.36,106.365,106.35,106.355,16538
20041201|2004-11-24 10:30,24,106.355,106.365,106.355,106.365,7446
20041201|2004-11-24 11:00,24,106.36,106.38,106.36,106.38,5666
20041201|2004-11-24 11:30,24,106.375,106.385,106.375,106.385,4634
20041201|2004-11-24 12:00,24,106.38,106.38,106.38,106.38,144
20041201|2004-11-25 01:00,25,106.38,106.41,106.37,106.4,18531
20041201|2004-11-25 01:30,25,106.4,106.405,106.395,106.4,9502
20041201|2004-11-25 02:00,25,106.4,106.43,106.395,106.43,25104
20041201|2004-11-25 02:30,25,106.43,106.44,106.425,106.425,27119
20041201|2004-11-25 03:00,25,106.425,106.44,106.42,106.425,21706
20041201|2004-11-25 03:30,25,106.425,106.43,106.415,106.415,14429
20041201|2004-11-25 04:00,25,106.42,106.42,106.41,106.42,15295
20041201|2004-11-25 04:30,25,106.42,106.43,106.415,106.425,15994
20041201|2004-11-25 05:00,25,106.425,106.44,106.42,106.44,20585
20041201|2004-11-25 05:30,25,106.44,106.445,106.43,106.43,27430
20041201|2004-11-25 06:00,25,106.43,106.435,106.42,106.43,15544
20041201|2004-11-25 06:30,25,106.43,106.435,106.43,106.43,6115
20041201|2004-11-25 07:00,25,106.43,106.43,106.42,106.425,5441
20041201|2004-11-25 07:30,25,106.42,106.43,106.42,106.425,15724
20041201|2004-11-25 08:00,25,106.425,106.435,106.425,106.43,7342
20041201|2004-11-25 08:30,25,106.43,106.43,106.425,106.43,5088
20041201|2004-11-25 09:00,25,106.43,106.435,106.425,106.435,7683
20041201|2004-11-25 09:30,25,106.435,106.46,106.435,106.45,21070
20041201|2004-11-25 10:00,25,106.45,106.45,106.44,106.445,15958
20041201|2004-11-25 10:30,25,106.45,106.45,106.44,106.44,2379
20041201|2004-11-25 11:00,25,106.445,106.455,106.445,106.45,4211
20041201|2004-11-25 11:30,25,106.45,106.455,106.44,106.45,7134
20041201|2004-11-26 01:00,26,106.46,106.465,106.445,106.46,34293
20041201|2004-11-26 01:30,26,106.455,106.47,106.435,106.44,32379
20041201|2004-11-26 02:00,26,106.44,106.45,106.39,106.395,42389
20041201|2004-11-26 02:30,26,106.4,106.42,106.395,106.41,34458
20041201|2004-11-26 03:00,26,106.41,106.415,106.375,106.39,62882
20041201|2004-11-26 03:30,26,106.39,106.415,106.39,106.41,21588
20041201|2004-11-26 04:00,26,106.41,106.425,106.405,106.42,17847
20041201|2004-11-26 04:30,26,106.42,106.425,106.41,106.415,13414
20041201|2004-11-26 05:00,26,106.42,106.44,106.415,106.44,18809
20041201|2004-11-26 05:30,26,106.44,106.44,106.43,106.435,11626
20041201|2004-11-26 06:00,26,106.435,106.44,106.415,106.42,13809
20041201|2004-11-26 06:30,26,106.42,106.43,106.42,106.425,4116
20041201|2004-11-26 07:00,26,106.425,106.425,106.415,106.42,9573
20041201|2004-11-26 07:30,26,106.42,106.425,106.41,106.42,12235
20041201|2004-11-26 08:00,26,106.42,106.43,106.415,106.425,20142
20041201|2004-11-26 08:30,26,106.425,106.435,106.425,106.43,18521
20041201|2004-11-26 09:00,26,106.435,106.44,106.43,106.44,7107
20041201|2004-11-26 09:30,26,106.44,106.445,106.435,106.44,13080
20041201|2004-11-26 10:00,26,106.435,106.445,106.435,106.44,4179
20041201|2004-11-26 10:30,26,106.44,106.45,106.44,106.45,4052
20041201|2004-11-26 11:00,26,106.45,106.45,106.44,106.445,4427
20041201|2004-11-26 11:30,26,106.445,106.46,106.445,106.46,5693
20041201|2004-11-26 12:00,26,106.455,106.455,106.455,106.455,143
20041201|2004-11-29 01:00,29,106.435,106.44,106.385,106.395,18341
20041201|2004-11-29 01:30,29,106.395,106.4,106.38,106.395,12419
20041201|2004-11-29 02:00,29,106.395,106.415,106.395,106.405,16207
20041201|2004-11-29 02:30,29,106.41,106.415,106.4,106.415,12646
20041201|2004-11-29 03:00,29,106.41,106.41,106.39,106.395,9798
20041201|2004-11-29 03:30,29,106.4,106.405,106.395,106.395,8798
20041201|2004-11-29 04:00,29,106.4,106.41,106.39,106.41,11592
20041201|2004-11-29 04:30,29,106.41,106.41,106.395,106.395,10810
20041201|2004-11-29 05:00,29,106.4,106.405,106.38,106.39,20822
20041201|2004-11-29 05:30,29,106.385,106.39,106.37,106.39,11561
20041201|2004-11-29 06:00,29,106.39,106.4,106.385,106.395,9991
20041201|2004-11-29 06:30,29,106.395,106.4,106.385,106.395,9874
20041201|2004-11-29 07:00,29,106.395,106.405,106.395,106.395,19713
20041201|2004-11-29 07:30,29,106.395,106.395,106.315,106.345,86757
20041201|2004-11-29 08:00,29,106.35,106.37,106.34,106.36,43140
20041201|2004-11-29 08:30,29,106.36,106.37,106.34,106.365,30616
20041201|2004-11-29 09:00,29,106.365,106.365,106.345,106.36,28266
20041201|2004-11-29 09:30,29,106.355,106.38,106.345,106.38,25637
20041201|2004-11-29 10:00,29,106.38,106.39,106.375,106.38,16321
20041201|2004-11-29 10:30,29,106.385,106.39,106.37,106.38,5577
20041201|2004-11-29 11:00,29,106.375,106.38,106.37,106.37,2241
20041201|2004-11-29 11:30,29,106.37,106.375,106.36,106.365,2937
20041201|2004-11-29 12:00,29,106.36,106.36,106.36,106.36,108
20041201|2004-11-30 01:00,30,106.37,106.37,106.33,106.335,15394
20041201|2004-11-30 01:30,30,106.335,106.345,106.33,106.34,21215
20041201|2004-11-30 02:00,30,106.34,106.36,106.34,106.36,15095
20041201|2004-11-30 02:30,30,106.36,106.365,106.35,106.36,18540
20041201|2004-11-30 03:00,30,106.36,106.385,106.36,106.38,21349
20041201|2004-11-30 03:30,30,106.385,106.385,106.37,106.375,18631
20041201|2004-11-30 04:00,30,106.38,106.39,106.37,106.375,20682
20041201|2004-11-30 04:30,30,106.38,106.385,106.375,106.385,5123
20041201|2004-11-30 05:00,30,106.38,106.4,106.375,106.395,22379
20041201|2004-11-30 05:30,30,106.4,106.415,106.39,106.405,22233
20041201|2004-11-30 06:00,30,106.405,106.41,106.395,106.405,14910
20041201|2004-11-30 06:30,30,106.4,106.405,106.39,106.395,14107
20041201|2004-11-30 07:00,30,106.395,106.41,106.39,106.4,20304
20041201|2004-11-30 07:30,30,106.4,106.405,106.38,106.39,42358
20041201|2004-11-30 08:00,30,106.395,106.415,106.39,106.405,36539
20041201|2004-11-30 08:30,30,106.4,106.43,106.395,106.415,40592
20041201|2004-11-30 09:00,30,106.415,106.435,106.4,106.43,51332
20041201|2004-11-30 09:30,30,106.43,106.43,106.405,106.415,31283
20041201|2004-11-30 10:00,30,106.415,106.42,106.41,106.41,18067
20041201|2004-11-30 10:30,30,106.41,106.415,106.395,106.395,14710
20041201|2004-11-30 11:00,30,106.395,106.405,106.39,106.405,6458
20041201|2004-11-30 11:30,30,106.4,106.42,106.395,106.415,7277
20041201|2004-11-30 12:00,30,106.415,106.415,106.415,106.415,262
20041201|2004-12-01 01:00,1,106.46,106.465,106.445,106.455,18345
20041201|2004-12-01 01:30,1,106.455,106.46,106.435,106.45,19148
20041201|2004-12-01 02:00,1,106.45,106.455,106.43,106.435,19125
20041201|2004-12-01 02:30,1,106.44,106.46,106.435,106.46,32395
20041201|2004-12-01 03:00,1,106.46,106.47,106.44,106.44,32503
20041201|2004-12-01 03:30,1,106.44,106.455,106.435,106.45,25935
20041201|2004-12-01 04:00,1,106.455,106.455,106.435,106.45,27571
20041201|2004-12-01 04:30,1,106.45,106.465,106.44,106.46,24103
20041201|2004-12-01 05:00,1,106.46,106.465,106.445,106.455,32832
20041201|2004-12-01 05:30,1,106.455,106.475,106.455,106.475,26560
20041201|2004-12-01 06:00,1,106.47,106.475,106.455,106.455,9139
20041201|2004-12-01 06:30,1,106.455,106.47,106.455,106.455,15893
20041201|2004-12-01 07:00,1,106.46,106.46,106.45,106.455,10691
20041201|2004-12-01 07:30,1,106.455,106.48,106.45,106.475,30419
20041201|2004-12-01 08:00,1,106.475,106.48,106.47,106.475,31103
20041201|2004-12-01 08:30,1,106.475,106.48,106.47,106.475,17700
20041201|2004-12-01 09:00,1,106.475,106.475,106.45,106.45,41647
20041201|2004-12-01 09:30,1,106.45,106.455,106.435,106.445,22527
20041201|2004-12-01 10:00,1,106.45,106.45,106.425,106.445,23378
20041201|2004-12-01 10:30,1,106.445,106.465,106.445,106.465,19116
20041201|2004-12-01 11:00,1,106.465,106.47,106.46,106.47,7084
20041201|2004-12-01 11:30,1,106.47,106.48,106.465,106.48,9887
20041201|2004-12-01 12:00,1,106.48,106.48,106.48,106.48,398
20041201|2004-12-02 01:00,2,106.485,106.51,106.475,106.5,28763
20041201|2004-12-02 01:30,2,106.495,106.5,106.485,106.485,16702
20041201|2004-12-02 02:00,2,106.48,106.495,106.475,106.49,18121
20041201|2004-12-02 02:30,2,106.49,106.495,106.47,106.475,23055
20041201|2004-12-02 03:00,2,106.48,106.485,106.47,106.48,21332
20041201|2004-12-02 03:30,2,106.48,106.48,106.47,106.47,20264
20041201|2004-12-02 04:00,2,106.47,106.475,106.455,106.455,36763
20041201|2004-12-02 04:30,2,106.46,106.46,106.45,106.455,28718
20041201|2004-12-02 05:00,2,106.455,106.465,106.45,106.46,15812
20041201|2004-12-02 05:30,2,106.46,106.465,106.455,106.46,8579
20041201|2004-12-02 06:00,2,106.46,106.465,106.445,106.445,10876
20041201|2004-12-02 06:30,2,106.45,106.45,106.43,106.43,19588
20041201|2004-12-02 07:00,2,106.43,106.44,106.42,106.43,29174
20041201|2004-12-02 07:30,2,106.43,106.445,106.42,106.435,61147
20041201|2004-12-02 08:00,2,106.43,106.435,106.345,106.38,126984
20041201|2004-12-02 08:30,2,106.385,106.385,106.35,106.355,51094
20041201|2004-12-02 09:00,2,106.355,106.355,106.305,106.315,101759
20041201|2004-12-02 09:30,2,106.315,106.335,106.295,106.315,71159
20041201|2004-12-02 10:00,2,106.315,106.325,106.26,106.305,59235
20041201|2004-12-02 10:30,2,106.31,106.33,106.3,106.315,22402
20041201|2004-12-02 11:00,2,106.315,106.33,106.305,106.31,9977
20041201|2004-12-02 11:30,2,106.315,106.345,106.315,106.33,15671
20041201|2004-12-02 12:00,2,106.335,106.335,106.335,106.335,695
20041201|2004-12-03 01:00,3,106.315,106.325,106.29,106.295,17316
20041201|2004-12-03 01:30,3,106.295,106.3,106.29,106.295,22851
20041201|2004-12-03 02:00,3,106.295,106.3,106.255,106.275,58301
20041201|2004-12-03 02:30,3,106.27,106.285,106.26,106.265,35393
20041201|2004-12-03 03:00,3,106.265,106.295,106.265,106.285,28900
20041201|2004-12-03 03:30,3,106.29,106.295,106.28,106.285,31143
20041201|2004-12-03 04:00,3,106.28,106.29,106.265,106.265,39954
20041201|2004-12-03 04:30,3,106.265,106.27,106.255,106.27,39728
20041201|2004-12-03 05:00,3,106.265,106.275,106.26,106.265,16314
20041201|2004-12-03 05:30,3,106.27,106.275,106.265,106.27,7062
20041201|2004-12-03 06:00,3,106.27,106.29,106.27,106.285,12466
20041201|2004-12-03 06:30,3,106.285,106.285,106.275,106.28,9490
20041201|2004-12-03 07:00,3,106.275,106.4,106.27,106.395,34526
20041201|2004-12-03 07:30,3,106.395,106.415,106.355,106.4,130162
20041201|2004-12-03 08:00,3,106.4,106.43,106.38,106.42,93499
20041201|2004-12-03 08:30,3,106.42,106.435,106.415,106.415,36867
20041201|2004-12-03 09:00,3,106.415,106.44,106.41,106.435,36444
20041201|2004-12-03 09:30,3,106.43,106.45,106.43,106.435,47707
20041201|2004-12-03 10:00,3,106.435,106.465,106.43,106.46,24658
20041201|2004-12-03 10:30,3,106.46,106.495,106.45,106.485,24016
20041201|2004-12-03 11:00,3,106.49,106.49,106.475,106.475,6863
20041201|2004-12-03 11:30,3,106.48,106.495,106.475,106.495,10538
20041201|2004-12-03 12:00,3,106.5,106.5,106.5,106.5,461
20041201|2004-12-06 01:00,6,106.465,106.49,106.465,106.47,15769
20041201|2004-12-06 01:30,6,106.47,106.495,106.465,106.475,17390
20041201|2004-12-06 02:00,6,106.48,106.5,106.475,106.495,19896
20041201|2004-12-06 02:30,6,106.49,106.5,106.485,106.5,24227
20041201|2004-12-06 03:00,6,106.495,106.505,106.485,106.49,32354
20041201|2004-12-06 03:30,6,106.49,106.495,106.485,106.495,18972
20041201|2004-12-06 04:00,6,106.49,106.5,106.49,106.495,23391
20041201|2004-12-06 04:30,6,106.495,106.5,106.49,106.495,13500
20041201|2004-12-06 05:00,6,106.495,106.505,106.495,106.495,22577
20041201|2004-12-06 05:30,6,106.495,106.505,106.495,106.5,32223
20041201|2004-12-06 06:00,6,106.505,106.515,106.5,106.51,13929
20041201|2004-12-06 06:30,6,106.51,106.515,106.5,106.505,12552
20041201|2004-12-06 07:00,6,106.51,106.525,106.505,106.51,25396
20041201|2004-12-06 07:30,6,106.51,106.525,106.51,106.525,29130
20041201|2004-12-06 08:00,6,106.525,106.53,106.505,106.515,36724
20041201|2004-12-06 08:30,6,106.515,106.525,106.51,106.52,28156
20041201|2004-12-06 09:00,6,106.52,106.525,106.51,106.52,24270
20041201|2004-12-06 09:30,6,106.515,106.525,106.51,106.525,22682
20041201|2004-12-06 10:00,6,106.52,106.53,106.52,106.525,21466
20041201|2004-12-06 10:30,6,106.525,106.535,106.525,106.525,10710
20041201|2004-12-06 11:00,6,106.53,106.535,106.525,106.53,10887
20041201|2004-12-06 11:30,6,106.535,106.54,106.525,106.535,10044
20041201|2004-12-06 12:00,6,106.53,106.53,106.53,106.53,300
20041201|2004-12-07 01:00,7,106.535,106.535,106.505,106.515,23020
20041201|2004-12-07 01:30,7,106.51,106.52,106.505,106.51,27762
20041201|2004-12-07 02:00,7,106.515,106.52,106.505,106.515,24412
20041201|2004-12-07 02:30,7,106.515,106.535,106.515,106.535,21551
20041201|2004-12-07 03:00,7,106.53,106.545,106.53,106.535,18162
20041201|2004-12-07 03:30,7,106.53,106.535,106.525,106.525,18427
20041201|2004-12-07 04:00,7,106.53,106.535,106.515,106.52,29394
20041201|2004-12-07 04:30,7,106.52,106.525,106.51,106.515,23345
20041201|2004-12-07 05:00,7,106.515,106.53,106.515,106.52,18468
20041201|2004-12-07 05:30,7,106.52,106.535,106.52,106.535,13255
20041201|2004-12-07 06:00,7,106.53,106.535,106.525,106.535,6394
20041201|2004-12-07 06:30,7,106.535,106.545,106.53,106.545,15473
20041201|2004-12-07 07:00,7,106.54,106.54,106.525,106.53,14181
20041201|2004-12-07 07:30,7,106.535,106.55,106.53,106.55,36083
20041201|2004-12-07 08:00,7,106.545,106.565,106.54,106.545,20730
20041201|2004-12-07 08:30,7,106.545,106.55,106.53,106.53,18033
20041201|2004-12-07 09:00,7,106.525,106.54,106.52,106.525,23873
20041201|2004-12-07 09:30,7,106.52,106.535,106.52,106.53,18559
20041201|2004-12-07 10:00,7,106.53,106.535,106.525,106.53,8562
20041201|2004-12-07 10:30,7,106.53,106.535,106.525,106.53,5073
20041201|2004-12-07 11:00,7,106.53,106.535,106.525,106.53,6806
20041201|2004-12-07 11:30,7,106.53,106.55,106.53,106.545,2545
20041201|2004-12-07 12:00,7,106.535,106.535,106.535,106.535,2
20041201|2004-12-08 01:00,8,106.53,106.535,106.515,106.515,11106
20041201|2004-12-08 01:30,8,106.51,106.515,106.505,106.51,5560
20041201|2004-12-08 02:00,8,106.51,106.515,106.505,106.505,9604
20041201|2004-12-08 02:30,8,106.5,106.51,106.49,106.5,10180
20041201|2004-12-08 03:00,8,106.5,106.5,106.49,106.5,3826
20041201|2004-12-08 03:30,8,106.495,106.515,106.495,106.505,1289
20041201|2004-12-08 04:00,8,106.51,106.52,106.51,106.52,3784
20041201|2004-12-08 04:30,8,106.51,106.52,106.505,106.515,3385
20041201|2004-12-08 05:00,8,106.525,106.525,106.485,106.495,1491
20050301|2004-09-27 10:30,27,105.65,105.65,105.65,105.65,1
20050301|2004-10-04 04:00,4,105.56,105.56,105.56,105.56,1
20050301|2004-10-05 04:00,5,105.52,105.52,105.52,105.52,4
20050301|2004-10-05 08:30,5,105.55,105.55,105.55,105.55,2
20050301|2004-10-11 06:30,11,105.715,105.715,105.715,105.715,1
20050301|2004-10-11 08:30,11,105.71,105.71,105.71,105.71,2
20050301|2004-10-13 11:30,13,105.81,105.81,105.81,105.81,1
20050301|2004-10-14 08:30,14,105.82,105.82,105.82,105.82,1
20050301|2004-10-14 09:00,14,105.84,105.84,105.84,105.84,1
20050301|2004-10-15 09:30,15,105.91,105.91,105.91,105.91,0
20050301|2004-10-15 10:30,15,105.925,105.925,105.925,105.925,31
20050301|2004-10-19 03:00,19,105.9,105.9,105.9,105.9,1
20050301|2004-10-19 05:30,19,105.9,105.9,105.9,105.9,190
20050301|2004-10-19 07:30,19,105.875,105.875,105.875,105.875,1
20050301|2004-10-19 09:30,19,105.895,105.895,105.895,105.895,1
20050301|2004-10-19 10:00,19,105.915,105.915,105.915,105.915,1
20050301|2004-10-20 04:00,20,105.99,105.99,105.99,105.99,1
20050301|2004-10-20 09:30,20,106.01,106.01,106.01,106.01,4
20050301|2004-10-20 10:00,20,106.01,106.01,106.01,106.01,4
20050301|2004-10-21 01:00,21,106.01,106.01,106.01,106.01,1
20050301|2004-10-21 08:30,21,105.96,105.96,105.96,105.96,1
20050301|2004-10-22 03:30,22,105.935,105.935,105.935,105.935,1
20050301|2004-10-25 04:00,25,106.025,106.025,106.025,106.025,80
20050301|2004-10-25 11:00,25,106.03,106.03,106.03,106.03,1
20050301|2004-10-26 06:30,26,106.05,106.05,106.05,106.05,1
20050301|2004-10-27 04:30,27,106.025,106.025,106.025,106.025,70
20050301|2004-10-27 05:30,27,106.025,106.025,106.025,106.025,70
20050301|2004-10-27 10:00,27,106,106,106,106,1
20050301|2004-10-28 05:30,28,105.875,105.875,105.875,105.875,1
20050301|2004-10-28 09:30,28,105.9,105.9,105.9,105.9,1
20050301|2004-10-28 10:00,28,105.91,105.91,105.9,105.9,2
20050301|2004-10-29 02:00,29,105.935,105.94,105.935,105.94,160
20050301|2004-11-01 01:00,1,105.96,105.96,105.96,105.96,1
20050301|2004-11-02 01:00,2,105.96,105.96,105.96,105.96,1
20050301|2004-11-02 03:00,2,105.93,105.93,105.93,105.93,4
20050301|2004-11-02 04:30,2,105.9,105.9,105.9,105.9,1
20050301|2004-11-02 09:00,2,105.88,105.88,105.88,105.88,1
20050301|2004-11-03 01:00,3,105.865,105.865,105.865,105.865,1
20050301|2004-11-03 03:00,3,105.84,105.84,105.84,105.84,1
20050301|2004-11-03 10:00,3,105.9,105.9,105.9,105.9,1
20050301|2004-11-04 01:00,4,105.935,105.935,105.935,105.935,5
20050301|2004-11-04 01:30,4,105.93,105.93,105.93,105.93,1
20050301|2004-11-04 11:00,4,106.01,106.01,106.01,106.01,1
20050301|2004-11-05 01:00,5,105.97,105.97,105.97,105.97,1
20050301|2004-11-05 03:00,5,105.955,105.955,105.955,105.955,250
20050301|2004-11-05 07:30,5,105.84,105.84,105.84,105.84,1
20050301|2004-11-05 09:30,5,105.825,105.825,105.825,105.825,1
20050301|2004-11-05 11:00,5,105.84,105.84,105.84,105.84,4
20050301|2004-11-08 01:00,8,105.825,105.825,105.825,105.825,1
20050301|2004-11-08 03:30,8,105.79,105.79,105.79,105.79,1
20050301|2004-11-08 05:30,8,105.795,105.81,105.795,105.81,359
20050301|2004-11-08 06:30,8,105.815,105.815,105.815,105.815,58
20050301|2004-11-08 07:00,8,105.8,105.8,105.8,105.8,1
20050301|2004-11-08 09:30,8,105.81,105.82,105.81,105.815,1232
20050301|2004-11-08 10:00,8,105.82,105.82,105.82,105.82,82
20050301|2004-11-09 01:00,9,105.81,105.81,105.81,105.81,1
20050301|2004-11-09 02:00,9,105.835,105.835,105.835,105.835,1
20050301|2004-11-09 03:30,9,105.835,105.835,105.835,105.835,250
20050301|2004-11-09 05:30,9,105.875,105.875,105.875,105.875,250
20050301|2004-11-09 07:00,9,105.905,105.905,105.905,105.905,1
20050301|2004-11-10 01:00,10,105.925,105.925,105.925,105.925,1
20050301|2004-11-10 03:00,10,105.9,105.9,105.9,105.9,1
20050301|2004-11-10 04:30,10,105.93,105.93,105.93,105.93,552
20050301|2004-11-11 01:00,11,105.935,105.935,105.935,105.935,1
20050301|2004-11-11 02:30,11,105.98,105.98,105.98,105.98,1
20050301|2004-11-11 03:30,11,105.985,105.985,105.985,105.985,500
20050301|2004-11-11 04:30,11,106,106,106,106,200
20050301|2004-11-11 05:30,11,106.03,106.03,106.03,106.03,700
20050301|2004-11-11 09:00,11,106.07,106.07,106.07,106.07,150
20050301|2004-11-12 01:00,12,106.06,106.06,106.06,106.06,1
20050301|2004-11-12 03:30,12,106.11,106.11,106.11,106.11,200
20050301|2004-11-12 06:00,12,106.06,106.06,106.06,106.06,285
20050301|2004-11-12 07:00,12,106.07,106.07,106.07,106.07,150
20050301|2004-11-12 07:30,12,106.075,106.075,106.075,106.075,200
20050301|2004-11-12 08:00,12,106.075,106.075,106.075,106.075,300
20050301|2004-11-12 09:00,12,106.08,106.08,106.08,106.08,200
20050301|2004-11-12 09:30,12,106.11,106.11,106.11,106.11,150
20050301|2004-11-15 01:00,15,106.115,106.115,106.115,106.115,1
20050301|2004-11-15 02:30,15,106.115,106.115,106.115,106.115,50
20050301|2004-11-15 04:00,15,106.125,106.125,106.125,106.125,85
20050301|2004-11-15 05:30,15,106.125,106.125,106.125,106.125,1
20050301|2004-11-15 09:30,15,106.065,106.065,106.065,106.065,450
20050301|2004-11-15 10:00,15,106.065,106.065,106.065,106.065,42
20050301|2004-11-15 10:30,15,106.065,106.065,106.065,106.065,1
20050301|2004-11-16 01:00,16,106.06,106.06,106.06,106.06,1
20050301|2004-11-16 04:00,16,106.095,106.095,106.095,106.095,1
20050301|2004-11-16 04:30,16,106.095,106.095,106.095,106.095,1
20050301|2004-11-16 06:30,16,106.105,106.105,106.105,106.105,629
20050301|2004-11-16 07:00,16,106.07,106.07,106.07,106.07,500
20050301|2004-11-16 07:30,16,106.06,106.08,106.06,106.08,271
20050301|2004-11-16 09:00,16,106.045,106.045,106.045,106.045,2
20050301|2004-11-17 01:00,17,106.04,106.04,106.04,106.04,1
20050301|2004-11-17 03:30,17,106.065,106.065,106.065,106.065,810
20050301|2004-11-17 06:00,17,106.01,106.01,106.01,106.01,1
20050301|2004-11-17 08:00,17,106.035,106.035,106.035,106.035,250
20050301|2004-11-17 10:00,17,106.005,106.01,106.005,106.01,960
20050301|2004-11-18 01:00,18,106.065,106.065,106.065,106.065,1
20050301|2004-11-18 02:30,18,106.085,106.085,106.085,106.085,250
20050301|2004-11-18 04:00,18,106.07,106.07,106.07,106.07,500
20050301|2004-11-18 04:30,18,106.07,106.07,106.06,106.06,1401
20050301|2004-11-18 05:00,18,106.045,106.045,106.04,106.04,218
20050301|2004-11-18 06:30,18,106.02,106.02,106.02,106.02,405
20050301|2004-11-18 07:30,18,106,106,106,106,1
20050301|2004-11-18 08:00,18,105.955,105.955,105.955,105.955,1
20050301|2004-11-18 10:30,18,105.92,105.925,105.92,105.925,345
20050301|2004-11-18 11:00,18,105.9,105.905,105.9,105.905,284
20050301|2004-11-18 11:30,18,105.925,105.925,105.925,105.925,50
20050301|2004-11-19 01:00,19,105.955,105.955,105.955,105.955,1
20050301|2004-11-19 02:30,19,105.985,105.99,105.985,105.99,200
20050301|2004-11-19 03:00,19,105.985,105.985,105.985,105.985,893
20050301|2004-11-19 04:00,19,106.005,106.005,106.005,106.005,13
20050301|2004-11-19 05:30,19,106.025,106.025,106.025,106.025,187
20050301|2004-11-19 07:00,19,106.025,106.025,106.025,106.025,70
20050301|2004-11-19 07:30,19,106.05,106.05,106.05,106.05,120
20050301|2004-11-19 11:00,19,105.985,105.985,105.985,105.985,59
20050301|2004-11-22 01:00,22,105.99,105.99,105.99,105.99,1
20050301|2004-11-22 02:00,22,106.02,106.025,106.02,106.025,500
20050301|2004-11-22 02:30,22,106.02,106.02,106.02,106.02,300
20050301|2004-11-22 04:00,22,106.025,106.03,106.025,106.03,28
20050301|2004-11-22 09:30,22,106.05,106.05,106.05,106.05,200
20050301|2004-11-23 01:00,23,106.01,106.01,106.01,106.01,1
20050301|2004-11-23 03:00,23,106.01,106.01,106.01,106.01,370
20050301|2004-11-23 03:30,23,106.01,106.01,106.01,106.01,5
20050301|2004-11-23 04:00,23,106.01,106.01,106.01,106.01,1
20050301|2004-11-23 06:00,23,106.05,106.05,106.05,106.05,4
20050301|2004-11-23 06:30,23,106.06,106.06,106.06,106.06,1
20050301|2004-11-23 07:00,23,106.045,106.045,106.045,106.045,102
20050301|2004-11-23 07:30,23,106.05,106.05,106.05,106.05,43
20050301|2004-11-23 08:00,23,106.05,106.05,106.045,106.045,1188
20050301|2004-11-23 08:30,23,106.05,106.05,106.05,106.05,1
20050301|2004-11-23 09:00,23,106.06,106.06,106.06,106.06,1
20050301|2004-11-23 09:30,23,106.065,106.065,106.065,106.065,1
20050301|2004-11-23 10:00,23,106.065,106.07,106.065,106.07,603
20050301|2004-11-23 10:30,23,106.07,106.07,106.07,106.07,76
20050301|2004-11-24 01:30,24,106.115,106.115,106.11,106.11,1570
20050301|2004-11-24 02:00,24,106.12,106.12,106.12,106.12,1
20050301|2004-11-24 02:30,24,106.14,106.14,106.14,106.14,50
20050301|2004-11-24 03:30,24,106.135,106.135,106.13,106.13,520
20050301|2004-11-24 04:00,24,106.115,106.135,106.115,106.135,820
20050301|2004-11-24 05:00,24,106.135,106.135,106.135,106.135,512
20050301|2004-11-24 05:30,24,106.135,106.135,106.13,106.13,1600
20050301|2004-11-24 07:00,24,106.14,106.14,106.14,106.14,400
20050301|2004-11-24 07:30,24,106.135,106.14,106.135,106.135,433
20050301|2004-11-24 08:00,24,106.15,106.15,106.15,106.15,150
20050301|2004-11-24 08:30,24,106.135,106.135,106.135,106.135,1
20050301|2004-11-24 09:00,24,106.145,106.145,106.145,106.145,250
20050301|2004-11-24 09:30,24,106.125,106.125,106.125,106.125,2
20050301|2004-11-25 01:00,25,106.15,106.15,106.15,106.15,150
20050301|2004-11-25 01:30,25,106.165,106.165,106.165,106.165,110
20050301|2004-11-25 02:30,25,106.215,106.215,106.205,106.205,51
20050301|2004-11-25 03:30,25,106.195,106.195,106.195,106.195,823
20050301|2004-11-25 04:00,25,106.195,106.195,106.19,106.19,177
20050301|2004-11-25 04:30,25,106.205,106.205,106.205,106.205,42
20050301|2004-11-25 05:00,25,106.2,106.21,106.2,106.21,1137
20050301|2004-11-25 05:30,25,106.21,106.21,106.21,106.21,25
20050301|2004-11-25 06:00,25,106.2,106.2,106.2,106.2,223
20050301|2004-11-25 07:00,25,106.205,106.205,106.205,106.205,40
20050301|2004-11-25 07:30,25,106.205,106.205,106.205,106.205,500
20050301|2004-11-25 08:00,25,106.205,106.205,106.205,106.205,335
20050301|2004-11-25 08:30,25,106.205,106.205,106.205,106.205,32
20050301|2004-11-25 09:00,25,106.205,106.205,106.205,106.205,1
20050301|2004-11-25 09:30,25,106.205,106.225,106.205,106.22,550
20050301|2004-11-25 10:00,25,106.22,106.22,106.215,106.215,744
20050301|2004-11-26 01:00,26,106.23,106.235,106.23,106.235,4
20050301|2004-11-26 01:30,26,106.23,106.235,106.225,106.225,2568
20050301|2004-11-26 02:00,26,106.22,106.235,106.215,106.215,2739
20050301|2004-11-26 02:30,26,106.18,106.195,106.18,106.195,1550
20050301|2004-11-26 03:00,26,106.18,106.18,106.155,106.155,563
20050301|2004-11-26 03:30,26,106.17,106.17,106.17,106.17,5
20050301|2004-11-26 04:00,26,106.19,106.19,106.19,106.19,25
20050301|2004-11-26 05:30,26,106.205,106.205,106.2,106.2,657
20050301|2004-11-26 06:00,26,106.2,106.21,106.195,106.195,85
20050301|2004-11-26 07:30,26,106.19,106.19,106.19,106.19,20
20050301|2004-11-26 08:30,26,106.21,106.21,106.21,106.21,25
20050301|2004-11-26 09:00,26,106.205,106.21,106.205,106.21,18
20050301|2004-11-26 09:30,26,106.22,106.22,106.22,106.22,6
20050301|2004-11-26 10:30,26,106.22,106.22,106.22,106.22,5
20050301|2004-11-26 11:00,26,106.215,106.215,106.215,106.215,30
20050301|2004-11-26 11:30,26,106.23,106.23,106.23,106.23,10
20050301|2004-11-29 01:00,29,106.23,106.23,106.175,106.175,56
20050301|2004-11-29 01:30,29,106.17,106.17,106.17,106.17,100
20050301|2004-11-29 02:00,29,106.18,106.18,106.18,106.18,2718
20050301|2004-11-29 02:30,29,106.18,106.185,106.18,106.185,328
20050301|2004-11-29 03:30,29,106.165,106.165,106.165,106.165,3
20050301|2004-11-29 04:30,29,106.18,106.18,106.18,106.18,13
20050301|2004-11-29 05:00,29,106.17,106.175,106.155,106.16,317
20050301|2004-11-29 05:30,29,106.155,106.16,106.155,106.16,300
20050301|2004-11-29 06:00,29,106.165,106.17,106.165,106.17,500
20050301|2004-11-29 07:00,29,106.175,106.175,106.175,106.175,434
20050301|2004-11-29 07:30,29,106.14,106.14,106.085,106.085,186
20050301|2004-11-29 08:00,29,106.115,106.135,106.115,106.12,2129
20050301|2004-11-29 08:30,29,106.115,106.12,106.115,106.12,2
20050301|2004-11-29 09:00,29,106.135,106.135,106.115,106.115,1209
20050301|2004-11-29 09:30,29,106.12,106.12,106.12,106.12,150
20050301|2004-11-29 10:00,29,106.155,106.165,106.15,106.165,82
20050301|2004-11-29 10:30,29,106.155,106.155,106.155,106.155,18
20050301|2004-11-29 11:00,29,106.15,106.15,106.15,106.15,18
20050301|2004-11-30 01:00,30,106.14,106.14,106.115,106.115,1001
20050301|2004-11-30 01:30,30,106.11,106.11,106.11,106.11,2025
20050301|2004-11-30 02:00,30,106.12,106.13,106.12,106.13,125
20050301|2004-11-30 02:30,30,106.135,106.135,106.135,106.135,34
20050301|2004-11-30 03:00,30,106.135,106.15,106.135,106.15,67
20050301|2004-11-30 03:30,30,106.15,106.15,106.145,106.145,119
20050301|2004-11-30 04:00,30,106.15,106.15,106.15,106.15,111
20050301|2004-11-30 04:30,30,106.15,106.16,106.15,106.16,19
20050301|2004-11-30 05:00,30,106.155,106.17,106.15,106.17,1161
20050301|2004-11-30 05:30,30,106.175,106.18,106.175,106.18,300
20050301|2004-11-30 07:00,30,106.175,106.175,106.175,106.175,1200
20050301|2004-11-30 07:30,30,106.165,106.17,106.16,106.17,4098
20050301|2004-11-30 08:00,30,106.165,106.18,106.165,106.18,683
20050301|2004-11-30 08:30,30,106.185,106.195,106.185,106.19,488
20050301|2004-11-30 09:00,30,106.18,106.2,106.18,106.2,1772
20050301|2004-11-30 09:30,30,106.195,106.195,106.195,106.195,500
20050301|2004-11-30 10:00,30,106.19,106.195,106.19,106.19,254
20050301|2004-11-30 10:30,30,106.185,106.185,106.175,106.175,27
20050301|2004-11-30 11:00,30,106.175,106.175,106.175,106.175,2
20050301|2004-11-30 11:30,30,106.18,106.195,106.18,106.195,1234
20050301|2004-12-01 01:00,1,106.225,106.225,106.225,106.225,374
20050301|2004-12-01 01:30,1,106.23,106.23,106.225,106.225,501
20050301|2004-12-01 02:00,1,106.225,106.225,106.22,106.22,300
20050301|2004-12-01 02:30,1,106.225,106.235,106.225,106.235,22
20050301|2004-12-01 03:00,1,106.235,106.245,106.23,106.23,8138
20050301|2004-12-01 03:30,1,106.22,106.22,106.22,106.22,230
20050301|2004-12-01 04:00,1,106.235,106.235,106.215,106.215,489
20050301|2004-12-01 04:30,1,106.23,106.235,106.23,106.235,700
20050301|2004-12-01 05:00,1,106.24,106.24,106.23,106.235,5747
20050301|2004-12-01 05:30,1,106.235,106.245,106.235,106.245,825
20050301|2004-12-01 06:00,1,106.25,106.25,106.25,106.25,120
20050301|2004-12-01 06:30,1,106.245,106.245,106.245,106.245,10
20050301|2004-12-01 07:00,1,106.24,106.24,106.235,106.235,455
20050301|2004-12-01 07:30,1,106.24,106.25,106.24,106.25,620
20050301|2004-12-01 08:00,1,106.26,106.265,106.255,106.265,3487
20050301|2004-12-01 08:30,1,106.26,106.26,106.255,106.255,2813
20050301|2004-12-01 09:00,1,106.26,106.26,106.24,106.24,4991
20050301|2004-12-01 09:30,1,106.235,106.245,106.235,106.235,967
20050301|2004-12-01 10:00,1,106.22,106.235,106.22,106.23,2925
20050301|2004-12-01 10:30,1,106.23,106.245,106.23,106.245,1611
20050301|2004-12-01 11:00,1,106.245,106.25,106.245,106.25,142
20050301|2004-12-01 11:30,1,106.26,106.28,106.26,106.28,2806
20050301|2004-12-02 01:00,2,106.255,106.28,106.255,106.275,1440
20050301|2004-12-02 01:30,2,106.29,106.29,106.28,106.285,856
20050301|2004-12-02 02:00,2,106.275,106.28,106.27,106.28,888
20050301|2004-12-02 02:30,2,106.285,106.285,106.27,106.27,2216
20050301|2004-12-02 03:00,2,106.265,106.27,106.26,106.26,1881
20050301|2004-12-02 03:30,2,106.265,106.275,106.26,106.26,2562
20050301|2004-12-02 04:00,2,106.26,106.26,106.245,106.245,2276
20050301|2004-12-02 04:30,2,106.24,106.25,106.24,106.25,2296
20050301|2004-12-02 05:00,2,106.25,106.25,106.245,106.25,358
20050301|2004-12-02 05:30,2,106.25,106.25,106.245,106.25,1126
20050301|2004-12-02 06:00,2,106.25,106.25,106.25,106.25,1392
20050301|2004-12-02 06:30,2,106.24,106.24,106.225,106.225,1250
20050301|2004-12-02 07:00,2,106.22,106.22,106.21,106.22,492
20050301|2004-12-02 07:30,2,106.225,106.23,106.21,106.225,3330
20050301|2004-12-02 08:00,2,106.22,106.22,106.145,106.165,9106
20050301|2004-12-02 08:30,2,106.165,106.165,106.14,106.14,8916
20050301|2004-12-02 09:00,2,106.12,106.12,106.095,106.1,1185
20050301|2004-12-02 09:30,2,106.09,106.11,106.07,106.1,8920
20050301|2004-12-02 10:00,2,106.095,106.095,106.07,106.08,1671
20050301|2004-12-02 10:30,2,106.08,106.095,106.08,106.085,782
20050301|2004-12-02 11:30,2,106.1,106.115,106.1,106.115,1238
20050301|2004-12-03 01:00,3,106.115,106.115,106.07,106.07,2964
20050301|2004-12-03 01:30,3,106.07,106.075,106.065,106.065,4336
20050301|2004-12-03 02:00,3,106.075,106.075,106.035,106.045,15179
20050301|2004-12-03 02:30,3,106.045,106.055,106.04,106.04,4472
20050301|2004-12-03 03:00,3,106.04,106.06,106.04,106.055,3401
20050301|2004-12-03 03:30,3,106.06,106.06,106.055,106.055,2137
20050301|2004-12-03 04:00,3,106.055,106.06,106.035,106.035,3329
20050301|2004-12-03 04:30,3,106.035,106.04,106.03,106.04,15215
20050301|2004-12-03 05:00,3,106.04,106.045,106.04,106.045,1668
20050301|2004-12-03 05:30,3,106.04,106.05,106.04,106.05,1280
20050301|2004-12-03 06:00,3,106.045,106.05,106.045,106.05,1642
20050301|2004-12-03 06:30,3,106.06,106.06,106.05,106.05,1316
20050301|2004-12-03 07:00,3,106.055,106.165,106.045,106.165,10032
20050301|2004-12-03 07:30,3,106.17,106.18,106.135,106.18,26048
20050301|2004-12-03 08:00,3,106.18,106.21,106.165,106.205,12062
20050301|2004-12-03 08:30,3,106.21,106.22,106.205,106.21,4528
20050301|2004-12-03 09:00,3,106.21,106.23,106.195,106.22,6493
20050301|2004-12-03 09:30,3,106.225,106.25,106.225,106.225,18369
20050301|2004-12-03 10:00,3,106.225,106.265,106.225,106.26,9770
20050301|2004-12-03 10:30,3,106.26,106.295,106.255,106.295,6361
20050301|2004-12-03 11:00,3,106.29,106.295,106.285,106.285,1004
20050301|2004-12-03 11:30,3,106.285,106.295,106.285,106.29,5385
20050301|2004-12-06 01:00,6,106.21,106.285,106.21,106.275,8391
20050301|2004-12-06 01:30,6,106.28,106.3,106.28,106.29,2005
20050301|2004-12-06 02:00,6,106.285,106.3,106.275,106.3,6100
20050301|2004-12-06 02:30,6,106.295,106.305,106.295,106.305,8651
20050301|2004-12-06 03:00,6,106.3,106.305,106.29,106.295,14697
20050301|2004-12-06 03:30,6,106.295,106.295,106.29,106.295,5847
20050301|2004-12-06 04:00,6,106.295,106.3,106.29,106.3,10668
20050301|2004-12-06 04:30,6,106.3,106.3,106.295,106.3,3107
20050301|2004-12-06 05:00,6,106.3,106.305,106.295,106.305,3855
20050301|2004-12-06 05:30,6,106.305,106.305,106.295,106.3,24035
20050301|2004-12-06 06:00,6,106.305,106.31,106.3,106.305,4817
20050301|2004-12-06 06:30,6,106.31,106.31,106.3,106.3,4355
20050301|2004-12-06 07:00,6,106.305,106.32,106.305,106.31,6585
20050301|2004-12-06 07:30,6,106.31,106.325,106.31,106.325,13912
20050301|2004-12-06 08:00,6,106.325,106.335,106.32,106.33,21336
20050301|2004-12-06 08:30,6,106.335,106.335,106.325,106.325,11648
20050301|2004-12-06 09:00,6,106.325,106.335,106.32,106.325,17224
20050301|2004-12-06 09:30,6,106.325,106.33,106.315,106.33,17516
20050301|2004-12-06 10:00,6,106.33,106.335,106.33,106.33,12101
20050301|2004-12-06 10:30,6,106.33,106.335,106.33,106.33,816
20050301|2004-12-06 11:00,6,106.335,106.345,106.335,106.335,5405
20050301|2004-12-06 11:30,6,106.34,106.345,106.335,106.34,5641
20050301|2004-12-06 12:00,6,106.335,106.335,106.335,106.335,1
20050301|2004-12-07 01:00,7,106.35,106.35,106.32,106.325,21236
20050301|2004-12-07 01:30,7,106.325,106.33,106.315,106.32,18940
20050301|2004-12-07 02:00,7,106.32,106.325,106.315,106.32,16122
20050301|2004-12-07 02:30,7,106.32,106.345,106.32,106.34,29280
20050301|2004-12-07 03:00,7,106.34,106.35,106.335,106.34,13523
20050301|2004-12-07 03:30,7,106.34,106.345,106.335,106.34,16460
20050301|2004-12-07 04:00,7,106.345,106.345,106.33,106.335,25012
20050301|2004-12-07 04:30,7,106.335,106.34,106.33,106.33,22569
20050301|2004-12-07 05:00,7,106.33,106.345,106.33,106.34,15248
20050301|2004-12-07 05:30,7,106.335,106.355,106.335,106.345,14915
20050301|2004-12-07 06:00,7,106.35,106.36,106.34,106.355,6483
20050301|2004-12-07 06:30,7,106.36,106.365,106.35,106.355,16955
20050301|2004-12-07 07:00,7,106.355,106.36,106.35,106.35,14681
20050301|2004-12-07 07:30,7,106.355,106.38,106.355,106.375,41140
20050301|2004-12-07 08:00,7,106.375,106.39,106.365,106.375,31268
20050301|2004-12-07 08:30,7,106.375,106.38,106.355,106.355,24804
20050301|2004-12-07 09:00,7,106.355,106.365,106.35,106.36,30753
20050301|2004-12-07 09:30,7,106.355,106.37,106.355,106.36,20600
20050301|2004-12-07 10:00,7,106.365,106.365,106.36,106.36,10959
20050301|2004-12-07 10:30,7,106.36,106.37,106.36,106.365,6322
20050301|2004-12-07 11:00,7,106.37,106.375,106.36,106.365,9631
20050301|2004-12-07 11:30,7,106.37,106.39,106.365,106.385,6253
20050301|2004-12-07 12:00,7,106.38,106.38,106.38,106.38,174
20050301|2004-12-08 01:00,8,106.37,106.37,106.325,106.325,21664
20050301|2004-12-08 01:30,8,106.325,106.345,106.315,106.335,25400
20050301|2004-12-08 02:00,8,106.335,106.335,106.31,106.315,27137
20050301|2004-12-08 02:30,8,106.315,106.325,106.3,106.315,43920
20050301|2004-12-08 03:00,8,106.315,106.32,106.305,106.32,18329
20050301|2004-12-08 03:30,8,106.315,106.335,106.315,106.32,26931
20050301|2004-12-08 04:00,8,106.32,106.33,106.315,106.32,31032
20050301|2004-12-08 04:30,8,106.32,106.33,106.315,106.32,25750
20050301|2004-12-08 05:00,8,106.32,106.325,106.315,106.32,24603
20050301|2004-12-08 05:30,8,106.32,106.32,106.295,106.31,15901
20050301|2004-12-08 06:00,8,106.31,106.31,106.275,106.28,33799
20050301|2004-12-08 06:30,8,106.28,106.295,106.27,106.29,11202
20050301|2004-12-08 07:00,8,106.29,106.31,106.28,106.285,24665
20050301|2004-12-08 07:30,8,106.285,106.285,106.255,106.285,56452
20050301|2004-12-08 08:00,8,106.28,106.315,106.275,106.305,31243
20050301|2004-12-08 08:30,8,106.305,106.315,106.295,106.295,21416
20050301|2004-12-08 09:00,8,106.295,106.31,106.29,106.3,16929
20050301|2004-12-08 09:30,8,106.305,106.36,106.305,106.35,51950
20050301|2004-12-08 10:00,8,106.35,106.38,106.345,106.375,42067
20050301|2004-12-08 10:30,8,106.375,106.375,106.355,106.355,21333
20050301|2004-12-08 11:00,8,106.36,106.385,106.355,106.385,10908
20050301|2004-12-08 11:30,8,106.38,106.4,106.38,106.39,7538
20050301|2004-12-08 12:00,8,106.4,106.4,106.4,106.4,114
20050301|2004-12-09 01:00,9,106.395,106.41,106.39,106.39,22741
20050301|2004-12-09 01:30,9,106.39,106.4,106.38,106.395,12046
20050301|2004-12-09 02:00,9,106.395,106.41,106.39,106.4,22893
20050301|2004-12-09 02:30,9,106.4,106.405,106.375,106.38,27747
20050301|2004-12-09 03:00,9,106.38,106.38,106.33,106.34,51619
20050301|2004-12-09 03:30,9,106.34,106.35,106.315,106.345,45419
20050301|2004-12-09 04:00,9,106.34,106.34,106.325,106.335,17437
20050301|2004-12-09 04:30,9,106.34,106.345,106.33,106.33,10286
20050301|2004-12-09 05:00,9,106.33,106.34,106.32,106.33,16107
20050301|2004-12-09 05:30,9,106.325,106.34,106.31,106.335,17602
20050301|2004-12-09 06:00,9,106.335,106.35,106.33,106.335,17169
20050301|2004-12-09 06:30,9,106.335,106.35,106.33,106.35,9368
20050301|2004-12-09 07:00,9,106.35,106.365,106.345,106.36,23411
20050301|2004-12-09 07:30,9,106.355,106.38,106.345,106.365,27088
20050301|2004-12-09 08:00,9,106.365,106.375,106.355,106.36,25191
20050301|2004-12-09 08:30,9,106.365,106.37,106.355,106.365,20859
20050301|2004-12-09 09:00,9,106.365,106.395,106.36,106.37,32236
20050301|2004-12-09 09:30,9,106.365,106.385,106.365,106.365,25330
20050301|2004-12-09 10:00,9,106.365,106.39,106.36,106.375,20462
20050301|2004-12-09 10:30,9,106.375,106.38,106.33,106.34,35969
20050301|2004-12-09 11:00,9,106.345,106.35,106.335,106.34,8055
20050301|2004-12-09 11:30,9,106.34,106.35,106.34,106.34,6825
20050301|2004-12-09 12:00,9,106.345,106.345,106.345,106.345,10
20050301|2004-12-10 01:00,10,106.3,106.315,106.285,106.31,15825
20050301|2004-12-10 01:30,10,106.31,106.33,106.3,106.305,17313
20050301|2004-12-10 02:00,10,106.305,106.325,106.295,106.315,16876
20050301|2004-12-10 02:30,10,106.315,106.325,106.3,106.305,25066
20050301|2004-12-10 03:00,10,106.305,106.32,106.3,106.315,17855
20050301|2004-12-10 03:30,10,106.315,106.315,106.29,106.3,31203
20050301|2004-12-10 04:00,10,106.3,106.31,106.27,106.28,33871
20050301|2004-12-10 04:30,10,106.28,106.29,106.265,106.275,28377
20050301|2004-12-10 05:00,10,106.275,106.295,106.275,106.29,13614
20050301|2004-12-10 05:30,10,106.29,106.3,106.28,106.3,12735
20050301|2004-12-10 06:00,10,106.3,106.32,106.295,106.32,15209
20050301|2004-12-10 06:30,10,106.32,106.335,106.31,106.325,13591
20050301|2004-12-10 07:00,10,106.325,106.335,106.315,106.33,16494
20050301|2004-12-10 07:30,10,106.33,106.335,106.295,106.325,31162
20050301|2004-12-10 08:00,10,106.325,106.33,106.305,106.32,26333
20050301|2004-12-10 08:30,10,106.325,106.345,106.315,106.335,30257
20050301|2004-12-10 09:00,10,106.335,106.345,106.325,106.34,20281
20050301|2004-12-10 09:30,10,106.34,106.35,106.33,106.34,13793
20050301|2004-12-10 10:00,10,106.34,106.36,106.335,106.35,14203
20050301|2004-12-10 10:30,10,106.345,106.345,106.335,106.34,2304
20050301|2004-12-10 11:00,10,106.345,106.355,106.34,106.355,5616
20050301|2004-12-10 11:30,10,106.345,106.35,106.34,106.34,1383
20050301|2004-12-10 12:00,10,106.34,106.34,106.34,106.34,66
20050301|2004-12-13 01:00,13,106.35,106.35,106.325,106.34,5850
20050301|2004-12-13 01:30,13,106.34,106.36,106.33,106.35,7762
20050301|2004-12-13 02:00,13,106.35,106.36,106.345,106.35,10562
20050301|2004-12-13 02:30,13,106.35,106.355,106.34,106.35,5978
20050301|2004-12-13 03:00,13,106.345,106.345,106.33,106.34,10672
20050301|2004-12-13 03:30,13,106.34,106.35,106.335,106.35,3489
20050301|2004-12-13 04:00,13,106.35,106.35,106.335,106.34,11866
20050301|2004-12-13 04:30,13,106.34,106.34,106.325,106.335,10735
20050301|2004-12-13 05:00,13,106.33,106.335,106.33,106.33,5745
20050301|2004-12-13 05:30,13,106.33,106.335,106.32,106.325,3559
20050301|2004-12-13 06:00,13,106.33,106.335,106.325,106.335,6206
20050301|2004-12-13 06:30,13,106.335,106.345,106.335,106.345,8514
20050301|2004-12-13 07:00,13,106.34,106.375,106.34,106.345,21162
20050301|2004-12-13 07:30,13,106.345,106.35,106.32,106.335,35782
20050301|2004-12-13 08:00,13,106.335,106.35,106.33,106.35,13504
20050301|2004-12-13 08:30,13,106.345,106.35,106.335,106.34,11116
20050301|2004-12-13 09:00,13,106.335,106.355,106.335,106.35,12230
20050301|2004-12-13 09:30,13,106.345,106.36,106.345,106.355,9342
20050301|2004-12-13 10:00,13,106.355,106.37,106.355,106.365,13580
20050301|2004-12-13 10:30,13,106.37,106.37,106.36,106.37,6969
20050301|2004-12-13 11:00,13,106.37,106.37,106.36,106.365,2235
20050301|2004-12-13 11:30,13,106.365,106.37,106.36,106.365,3060
20050301|2004-12-13 12:00,13,106.365,106.365,106.365,106.365,31
20050301|2004-12-14 01:00,14,106.355,106.36,106.34,106.35,6962
20050301|2004-12-14 01:30,14,106.35,106.355,106.34,106.355,4528
20050301|2004-12-14 02:00,14,106.355,106.36,106.34,106.34,7146
20050301|2004-12-14 02:30,14,106.34,106.345,106.325,106.335,20286
20050301|2004-12-14 03:00,14,106.335,106.345,106.335,106.345,11409
20050301|2004-12-14 03:30,14,106.34,106.345,106.33,106.33,16701
20050301|2004-12-14 04:00,14,106.335,106.345,106.33,106.335,15604
20050301|2004-12-14 04:30,14,106.335,106.335,106.315,106.33,35502
20050301|2004-12-14 05:00,14,106.325,106.335,106.32,106.33,12269
20050301|2004-12-14 05:30,14,106.33,106.35,106.33,106.34,16739
20050301|2004-12-14 06:00,14,106.335,106.355,106.33,106.35,13694
20050301|2004-12-14 06:30,14,106.35,106.355,106.335,106.335,25336
20050301|2004-12-14 07:00,14,106.335,106.34,106.33,106.335,15004
20050301|2004-12-14 07:30,14,106.335,106.335,106.31,106.325,31282
20050301|2004-12-14 08:00,14,106.325,106.33,106.315,106.325,10371
20050301|2004-12-14 08:30,14,106.325,106.34,106.325,106.335,13471
20050301|2004-12-14 09:00,14,106.335,106.34,106.325,106.325,11194
20050301|2004-12-14 09:30,14,106.33,106.335,106.32,106.33,18634
20050301|2004-12-14 10:00,14,106.335,106.345,106.325,106.33,15089
20050301|2004-12-14 10:30,14,106.325,106.335,106.325,106.325,5638
20050301|2004-12-14 11:00,14,106.325,106.335,106.32,106.33,1991
20050301|2004-12-14 11:30,14,106.33,106.34,106.33,106.33,5717
20050301|2004-12-14 12:00,14,106.33,106.33,106.33,106.33,405
20050301|2004-12-15 01:00,15,106.37,106.37,106.345,106.35,10907
20050301|2004-12-15 01:30,15,106.355,106.36,106.35,106.36,10109
20050301|2004-12-15 02:00,15,106.36,106.36,106.335,106.34,15107
20050301|2004-12-15 02:30,15,106.345,106.36,106.34,106.35,10338
20050301|2004-12-15 03:00,15,106.35,106.36,106.345,106.36,13306
20050301|2004-12-15 03:30,15,106.355,106.365,106.35,106.36,14569
20050301|2004-12-15 04:00,15,106.36,106.375,106.36,106.37,22193
20050301|2004-12-15 04:30,15,106.37,106.38,106.36,106.375,19216
20050301|2004-12-15 05:00,15,106.375,106.39,106.37,106.385,28752
20050301|2004-12-15 05:30,15,106.385,106.385,106.37,106.375,18632
20050301|2004-12-15 06:00,15,106.375,106.385,106.375,106.38,6977
20050301|2004-12-15 06:30,15,106.38,106.395,106.38,106.385,24749
20050301|2004-12-15 07:00,15,106.38,106.39,106.38,106.38,18766
20050301|2004-12-15 07:30,15,106.38,106.39,106.365,106.38,28495
20050301|2004-12-15 08:00,15,106.38,106.39,106.365,106.38,24192
20050301|2004-12-15 08:30,15,106.38,106.385,106.36,106.365,21924
20050301|2004-12-15 09:00,15,106.365,106.385,106.36,106.375,16902
20050301|2004-12-15 09:30,15,106.38,106.38,106.365,106.375,18047
20050301|2004-12-15 10:00,15,106.375,106.39,106.37,106.38,9164
20050301|2004-12-15 10:30,15,106.38,106.385,106.375,106.38,10633
20050301|2004-12-15 11:00,15,106.38,106.395,106.375,106.395,13268
20050301|2004-12-15 11:30,15,106.39,106.39,106.375,106.375,4574
20050301|2004-12-15 12:00,15,106.38,106.38,106.38,106.38,236
20050301|2004-12-16 01:00,16,106.37,106.38,106.355,106.36,6566
20050301|2004-12-16 01:30,16,106.355,106.36,106.345,106.345,10536
20050301|2004-12-16 02:00,16,106.345,106.355,106.34,106.35,16992
20050301|2004-12-16 02:30,16,106.35,106.36,106.345,106.35,20951
20050301|2004-12-16 03:00,16,106.35,106.36,106.345,106.35,10376
20050301|2004-12-16 03:30,16,106.35,106.355,106.33,106.345,21920
20050301|2004-12-16 04:00,16,106.345,106.35,106.33,106.34,14482
20050301|2004-12-16 04:30,16,106.345,106.355,106.345,106.35,17363
20050301|2004-12-16 05:00,16,106.345,106.35,106.33,106.345,10064
20050301|2004-12-16 05:30,16,106.34,106.345,106.335,106.34,5167
20050301|2004-12-16 06:00,16,106.34,106.345,106.335,106.335,7989
20050301|2004-12-16 06:30,16,106.335,106.35,106.33,106.34,14880
20050301|2004-12-16 07:00,16,106.34,106.345,106.325,106.335,14080
20050301|2004-12-16 07:30,16,106.335,106.35,106.305,106.325,46612
20050301|2004-12-16 08:00,16,106.32,106.32,106.28,106.29,51825
20050301|2004-12-16 08:30,16,106.29,106.295,106.255,106.26,64504
20050301|2004-12-16 09:00,16,106.26,106.275,106.24,106.265,56267
20050301|2004-12-16 09:30,16,106.265,106.28,106.255,106.28,22722
20050301|2004-12-16 10:00,16,106.275,106.285,106.265,106.27,15132
20050301|2004-12-16 10:30,16,106.275,106.28,106.265,106.265,11789
20050301|2004-12-16 11:00,16,106.265,106.275,106.245,106.255,12558
20050301|2004-12-16 11:30,16,106.25,106.255,106.235,106.24,6506
20050301|2004-12-16 12:00,16,106.245,106.245,106.245,106.245,138
20050301|2004-12-17 01:00,17,106.245,106.265,106.245,106.26,8179
20050301|2004-12-17 01:30,17,106.26,106.265,106.24,106.255,12431
20050301|2004-12-17 02:00,17,106.26,106.26,106.235,106.245,12856
20050301|2004-12-17 02:30,17,106.24,106.245,106.22,106.225,21199
20050301|2004-12-17 03:00,17,106.22,106.24,106.18,106.19,50855
20050301|2004-12-17 03:30,17,106.195,106.2,106.17,106.185,26805
20050301|2004-12-17 04:00,17,106.18,106.195,106.165,106.17,22256
20050301|2004-12-17 04:30,17,106.17,106.175,106.14,106.16,36804
20050301|2004-12-17 05:00,17,106.155,106.175,106.155,106.17,21762
20050301|2004-12-17 05:30,17,106.165,106.18,106.165,106.17,13793
20050301|2004-12-17 06:00,17,106.17,106.18,106.165,106.18,12126
20050301|2004-12-17 06:30,17,106.175,106.18,106.17,106.18,6219
20050301|2004-12-17 07:00,17,106.175,106.185,106.165,106.185,15355
20050301|2004-12-17 07:30,17,106.185,106.185,106.095,106.14,81838
20050301|2004-12-17 08:00,17,106.14,106.15,106.125,106.135,34075
20050301|2004-12-17 08:30,17,106.135,106.16,106.135,106.155,21678
20050301|2004-12-17 09:00,17,106.155,106.175,106.155,106.17,14413
20050301|2004-12-17 09:30,17,106.175,106.19,106.17,106.175,8401
20050301|2004-12-17 10:00,17,106.18,106.19,106.175,106.18,8466
20050301|2004-12-17 10:30,17,106.18,106.18,106.165,106.175,7365
20050301|2004-12-17 11:00,17,106.175,106.175,106.155,106.16,3732
20050301|2004-12-17 11:30,17,106.16,106.175,106.155,106.175,6561
20050301|2004-12-17 12:00,17,106.175,106.175,106.175,106.175,205
20050301|2004-12-20 01:00,20,106.16,106.18,106.16,106.17,11375
20050301|2004-12-20 01:30,20,106.17,106.195,106.17,106.19,11137
20050301|2004-12-20 02:00,20,106.195,106.23,106.195,106.225,20165
20050301|2004-12-20 02:30,20,106.22,106.235,106.215,106.23,14114
20050301|2004-12-20 03:00,20,106.23,106.235,106.225,106.23,9784
20050301|2004-12-20 03:30,20,106.23,106.245,106.225,106.235,13220
20050301|2004-12-20 04:00,20,106.235,106.24,106.23,106.23,3698
20050301|2004-12-20 04:30,20,106.23,106.235,106.22,106.225,8780
20050301|2004-12-20 05:00,20,106.22,106.225,106.21,106.21,6156
20050301|2004-12-20 05:30,20,106.21,106.225,106.21,106.21,14043
20050301|2004-12-20 06:00,20,106.21,106.215,106.2,106.205,3518
20050301|2004-12-20 06:30,20,106.205,106.23,106.205,106.225,10150
20050301|2004-12-20 07:00,20,106.225,106.24,106.22,106.235,10119
20050301|2004-12-20 07:30,20,106.235,106.24,106.23,106.235,8027
20050301|2004-12-20 08:00,20,106.235,106.25,106.235,106.24,8080
20050301|2004-12-20 08:30,20,106.24,106.245,106.225,106.24,10011
20050301|2004-12-20 09:00,20,106.24,106.245,106.23,106.235,11336
20050301|2004-12-20 09:30,20,106.235,106.255,106.23,106.25,10930
20050301|2004-12-20 10:00,20,106.245,106.25,106.235,106.24,9034
20050301|2004-12-20 10:30,20,106.235,106.24,106.235,106.235,3804
20050301|2004-12-20 11:00,20,106.235,106.25,106.235,106.24,2788
20050301|2004-12-20 11:30,20,106.245,106.25,106.23,106.245,5201
20050301|2004-12-20 12:00,20,106.25,106.25,106.25,106.25,435
20050301|2004-12-21 01:00,21,106.23,106.245,106.23,106.245,4337
20050301|2004-12-21 01:30,21,106.245,106.25,106.23,106.24,7496
20050301|2004-12-21 02:00,21,106.24,106.245,106.235,106.24,10244
20050301|2004-12-21 02:30,21,106.24,106.245,106.235,106.235,10362
20050301|2004-12-21 03:00,21,106.235,106.235,106.195,106.205,17387
20050301|2004-12-21 03:30,21,106.205,106.215,106.195,106.205,21509
20050301|2004-12-21 04:00,21,106.205,106.225,106.205,106.21,17592
20050301|2004-12-21 04:30,21,106.21,106.215,106.2,106.21,8689
20050301|2004-12-21 05:00,21,106.21,106.215,106.205,106.205,7072
20050301|2004-12-21 05:30,21,106.205,106.215,106.205,106.205,4204
20050301|2004-12-21 06:00,21,106.205,106.21,106.195,106.205,11756
20050301|2004-12-21 06:30,21,106.2,106.205,106.195,106.195,4196
20050301|2004-12-21 07:00,21,106.195,106.2,106.185,106.195,12311
20050301|2004-12-21 07:30,21,106.19,106.19,106.165,106.165,19926
20050301|2004-12-21 08:00,21,106.16,106.17,106.12,106.14,52078
20050301|2004-12-21 08:30,21,106.14,106.14,106.11,106.125,30866
20050301|2004-12-21 09:00,21,106.125,106.135,106.115,106.12,19051
20050301|2004-12-21 09:30,21,106.115,106.12,106.08,106.1,42270
20050301|2004-12-21 10:00,21,106.1,106.115,106.1,106.115,11726
20050301|2004-12-21 10:30,21,106.115,106.12,106.11,106.11,10746
20050301|2004-12-21 11:00,21,106.105,106.12,106.105,106.11,7843
20050301|2004-12-21 11:30,21,106.11,106.11,106.09,106.09,8859
20050301|2004-12-21 12:00,21,106.09,106.09,106.09,106.09,127
20050301|2004-12-22 01:00,22,106.095,106.1,106.055,106.06,18698
20050301|2004-12-22 01:30,22,106.065,106.08,106.06,106.08,11290
20050301|2004-12-22 02:00,22,106.08,106.1,106.08,106.1,19168
20050301|2004-12-22 02:30,22,106.095,106.11,106.085,106.085,17688
20050301|2004-12-22 03:00,22,106.085,106.085,106.065,106.075,15915
20050301|2004-12-22 03:30,22,106.08,106.105,106.08,106.105,14679
20050301|2004-12-22 04:00,22,106.1,106.11,106.095,106.095,8918
20050301|2004-12-22 04:30,22,106.095,106.105,106.085,106.085,12232
20050301|2004-12-22 05:00,22,106.085,106.085,106.06,106.07,15841
20050301|2004-12-22 05:30,22,106.065,106.08,106.065,106.08,7558
20050301|2004-12-22 06:00,22,106.08,106.095,106.075,106.095,5829
20050301|2004-12-22 06:30,22,106.095,106.095,106.085,106.09,4836
20050301|2004-12-22 07:00,22,106.09,106.095,106.08,106.08,3883
20050301|2004-12-22 07:30,22,106.08,106.09,106.075,106.075,9927
20050301|2004-12-22 08:00,22,106.08,106.105,106.08,106.105,8653
20050301|2004-12-22 08:30,22,106.1,106.105,106.07,106.075,12535
20050301|2004-12-22 09:00,22,106.075,106.075,106.06,106.065,14863
20050301|2004-12-22 09:30,22,106.06,106.06,106.035,106.045,22812
20050301|2004-12-22 10:00,22,106.04,106.055,106.035,106.055,20550
20050301|2004-12-22 10:30,22,106.05,106.06,106.04,106.06,6371
20050301|2004-12-22 11:00,22,106.055,106.06,106.045,106.045,6810
20050301|2004-12-22 11:30,22,106.045,106.06,106.04,106.055,8415
20050301|2004-12-22 12:00,22,106.045,106.045,106.045,106.045,231
20050301|2004-12-23 01:00,23,106.045,106.08,106.045,106.07,8438
20050301|2004-12-23 01:30,23,106.065,106.07,106.045,106.06,7629
20050301|2004-12-23 02:00,23,106.06,106.075,106.06,106.075,8911
20050301|2004-12-23 02:30,23,106.075,106.105,106.07,106.105,12188
20050301|2004-12-23 03:00,23,106.105,106.13,106.105,106.125,20424
20050301|2004-12-23 03:30,23,106.125,106.125,106.1,106.11,12703
20050301|2004-12-23 04:00,23,106.11,106.115,106.105,106.105,5110
20050301|2004-12-23 04:30,23,106.105,106.11,106.1,106.1,3553
20050301|2004-12-23 05:00,23,106.1,106.1,106.065,106.085,11896
20050301|2004-12-23 05:30,23,106.09,106.095,106.09,106.095,4880
20050301|2004-12-23 06:00,23,106.1,106.105,106.09,106.09,7843
20050301|2004-12-23 06:30,23,106.095,106.11,106.09,106.11,5542
20050301|2004-12-23 07:00,23,106.105,106.105,106.09,106.095,8029
20050301|2004-12-23 07:30,23,106.1,106.12,106.09,106.11,27510
20050301|2004-12-23 08:00,23,106.115,106.145,106.115,106.14,16093
20050301|2004-12-23 08:30,23,106.14,106.15,106.135,106.14,9497
20050301|2004-12-23 09:00,23,106.14,106.145,106.135,106.14,11062
20050301|2004-12-23 09:30,23,106.135,106.145,106.13,106.14,5860
20050301|2004-12-23 10:00,23,106.145,106.15,106.14,106.145,5655
20050301|2004-12-23 10:30,23,106.15,106.155,106.145,106.145,2775
20050301|2004-12-23 11:00,23,106.15,106.16,106.15,106.155,2848
20050301|2004-12-23 11:30,23,106.155,106.16,106.145,106.15,4035
20050301|2004-12-23 12:00,23,106.14,106.14,106.14,106.14,376
20050301|2004-12-27 01:00,27,106.11,106.155,106.11,106.145,4742
20050301|2004-12-27 01:30,27,106.145,106.15,106.14,106.145,2893
20050301|2004-12-27 02:00,27,106.145,106.175,106.14,106.17,4852
20050301|2004-12-27 02:30,27,106.17,106.175,106.165,106.175,2684
20050301|2004-12-27 03:00,27,106.18,106.18,106.165,106.165,3831
20050301|2004-12-27 03:30,27,106.17,106.175,106.165,106.17,3538
20050301|2004-12-27 04:00,27,106.17,106.175,106.165,106.17,3652
20050301|2004-12-27 04:30,27,106.17,106.175,106.16,106.165,3146
20050301|2004-12-27 05:00,27,106.165,106.17,106.155,106.155,2759
20050301|2004-12-27 05:30,27,106.155,106.16,106.15,106.15,2863
20050301|2004-12-27 06:00,27,106.15,106.155,106.145,106.145,3765
20050301|2004-12-27 06:30,27,106.145,106.145,106.135,106.135,2716
20050301|2004-12-27 07:00,27,106.135,106.135,106.125,106.125,6979
20050301|2004-12-27 07:30,27,106.125,106.13,106.115,106.12,6912
20050301|2004-12-27 08:00,27,106.12,106.125,106.11,106.115,6552
20050301|2004-12-27 08:30,27,106.115,106.12,106.105,106.115,3164
20050301|2004-12-27 09:00,27,106.11,106.125,106.11,106.12,7029
20050301|2004-12-27 09:30,27,106.12,106.135,106.115,106.135,4307
20050301|2004-12-27 10:00,27,106.135,106.145,106.135,106.135,3149
20050301|2004-12-27 10:30,27,106.13,106.135,106.12,106.12,1822
20050301|2004-12-27 11:00,27,106.12,106.12,106.11,106.115,1785
20050301|2004-12-27 11:30,27,106.115,106.12,106.11,106.11,1117
20050301|2004-12-27 12:00,27,106.12,106.12,106.12,106.12,150
20050301|2004-12-28 01:00,28,106.115,106.125,106.11,106.12,1852
20050301|2004-12-28 01:30,28,106.12,106.155,106.105,106.135,13315
20050301|2004-12-28 02:00,28,106.14,106.14,106.125,106.125,7987
20050301|2004-12-28 02:30,28,106.125,106.13,106.12,106.125,2270
20050301|2004-12-28 03:00,28,106.125,106.14,106.125,106.135,5749
20050301|2004-12-28 03:30,28,106.14,106.15,106.135,106.15,5878
20050301|2004-12-28 04:00,28,106.15,106.15,106.125,106.125,7611
20050301|2004-12-28 04:30,28,106.125,106.13,106.125,106.13,3628
20050301|2004-12-28 05:00,28,106.13,106.14,106.13,106.135,2618
20050301|2004-12-28 05:30,28,106.135,106.14,106.13,106.13,2087
20050301|2004-12-28 06:00,28,106.13,106.135,106.13,106.13,2429
20050301|2004-12-28 06:30,28,106.13,106.135,106.125,106.13,5863
20050301|2004-12-28 07:00,28,106.13,106.135,106.13,106.135,1197
20050301|2004-12-28 07:30,28,106.13,106.15,106.13,106.15,4198
20050301|2004-12-28 08:00,28,106.15,106.155,106.14,106.145,7689
20050301|2004-12-28 08:30,28,106.14,106.155,106.135,106.135,6770
20050301|2004-12-28 09:00,28,106.14,106.14,106.115,106.12,7201
20050301|2004-12-28 09:30,28,106.12,106.12,105.985,105.985,24991
20050301|2004-12-28 10:00,28,105.98,106.055,105.79,106.035,40847
20050301|2004-12-28 10:30,28,106.04,106.05,106.03,106.035,5467
20050301|2004-12-28 11:00,28,106.035,106.035,105.97,105.975,20859
20050301|2004-12-28 11:30,28,105.975,105.98,105.925,105.925,13572
20050301|2004-12-28 12:00,28,105.925,105.925,105.925,105.925,1130
20050301|2004-12-29 01:00,29,105.92,105.985,105.92,105.975,23520
20050301|2004-12-29 01:30,29,105.97,105.99,105.97,105.975,14042
20050301|2004-12-29 02:00,29,105.98,106.01,105.98,106,22295
20050301|2004-12-29 02:30,29,106,106.01,105.95,105.955,19388
20050301|2004-12-29 03:00,29,105.95,105.98,105.95,105.98,12588
20050301|2004-12-29 03:30,29,105.98,106.005,105.975,106,11701
20050301|2004-12-29 04:00,29,105.995,106.015,105.995,106.005,16484
20050301|2004-12-29 04:30,29,106.005,106.01,105.985,105.99,14237
20050301|2004-12-29 05:00,29,105.99,106.01,105.985,106,11237
20050301|2004-12-29 05:30,29,106,106.005,105.995,106,11119
20050301|2004-12-29 06:00,29,106,106.005,105.995,106,7000
20050301|2004-12-29 06:30,29,106,106.005,105.995,106.005,4753
20050301|2004-12-29 07:00,29,106.005,106.01,105.995,105.995,7035
20050301|2004-12-29 07:30,29,105.995,106,105.98,105.98,13775
20050301|2004-12-29 08:00,29,105.985,105.995,105.96,105.995,18837
20050301|2004-12-29 08:30,29,105.995,106.005,105.99,105.995,7802
20050301|2004-12-29 09:00,29,105.995,106.005,105.99,105.995,10636
20050301|2004-12-29 09:30,29,105.995,106,105.98,105.985,9034
20050301|2004-12-29 10:00,29,105.985,105.985,105.945,105.95,14787
20050301|2004-12-29 10:30,29,105.95,105.955,105.94,105.95,7213
20050301|2004-12-29 11:00,29,105.945,105.945,105.925,105.925,5207
20050301|2004-12-29 11:30,29,105.92,105.925,105.91,105.915,9591
20050301|2004-12-29 12:00,29,105.915,105.915,105.915,105.915,100
20050301|2004-12-30 01:00,30,105.905,105.935,105.905,105.93,10080
20050301|2004-12-30 01:30,30,105.925,105.93,105.915,105.925,5150
20050301|2004-12-30 02:00,30,105.93,105.955,105.925,105.955,12263
20050301|2004-12-30 02:30,30,105.955,105.98,105.95,105.97,11681
20050301|2004-12-30 03:00,30,105.97,105.985,105.965,105.98,14657
20050301|2004-12-30 03:30,30,105.98,105.985,105.96,105.965,12481
20050301|2004-12-30 04:00,30,105.96,105.965,105.95,105.955,12616
20050301|2004-12-30 04:30,30,105.95,105.965,105.95,105.96,9101
20050301|2004-12-30 05:00,30,105.96,105.975,105.95,105.97,14899
20050301|2004-12-30 05:30,30,105.97,105.99,105.965,105.98,7357
20050301|2004-12-30 06:00,30,105.985,105.99,105.975,105.98,6372
20050301|2004-12-30 06:30,30,105.98,105.985,105.98,105.98,1045
20050301|2004-12-30 07:00,30,105.98,105.99,105.975,105.975,3582
20050301|2004-12-30 07:30,30,105.975,106.005,105.97,105.995,11053
20050301|2004-12-30 08:00,30,106,106.005,105.99,105.995,12722
20050301|2004-12-30 08:30,30,105.995,106.02,105.99,106.005,10344
20050301|2004-12-30 09:00,30,106.005,106.03,106,106.03,13937
20050301|2004-12-30 09:30,30,106.025,106.05,106.025,106.035,16010
20050301|2004-12-30 10:00,30,106.04,106.04,106.04,106.04,209
20050301|2005-01-03 01:00,3,105.99,106.04,105.99,106.04,11876
20050301|2005-01-03 01:30,3,106.035,106.055,106.035,106.055,10168
20050301|2005-01-03 02:00,3,106.055,106.07,106.05,106.05,9381
20050301|2005-01-03 02:30,3,106.05,106.07,106.05,106.06,13541
20050301|2005-01-03 03:00,3,106.06,106.07,106.055,106.07,11945
20050301|2005-01-03 03:30,3,106.065,106.065,106.045,106.045,7223
20050301|2005-01-03 04:00,3,106.045,106.055,106.04,106.05,14970
20050301|2005-01-03 04:30,3,106.05,106.055,106.045,106.045,5486
20050301|2005-01-03 05:00,3,106.045,106.055,106.045,106.05,8017
20050301|2005-01-03 05:30,3,106.045,106.055,106.04,106.05,6416
20050301|2005-01-03 06:00,3,106.045,106.055,106.045,106.045,5034
20050301|2005-01-03 06:30,3,106.045,106.045,106.04,106.045,9607
20050301|2005-01-03 07:00,3,106.045,106.045,106.025,106.03,13000
20050301|2005-01-03 07:30,3,106.03,106.035,106.02,106.025,13925
20050301|2005-01-03 08:00,3,106.025,106.03,106.02,106.02,17367
20050301|2005-01-03 08:30,3,106.02,106.035,106.02,106.025,8799
20050301|2005-01-03 09:00,3,106.025,106.06,106.025,106.055,15683
20050301|2005-01-03 09:30,3,106.055,106.075,106.055,106.06,17195
20050301|2005-01-03 10:00,3,106.06,106.07,106.055,106.06,15584
20050301|2005-01-03 10:30,3,106.06,106.07,106.055,106.065,3528
20050301|2005-01-03 11:00,3,106.07,106.07,106.06,106.065,1230
20050301|2005-01-03 11:30,3,106.07,106.07,106.06,106.06,2405
20050301|2005-01-03 12:00,3,106.065,106.065,106.065,106.065,52
20050301|2005-01-04 01:00,4,106.03,106.055,106.03,106.04,11582
20050301|2005-01-04 01:30,4,106.035,106.045,106.03,106.04,11950
20050301|2005-01-04 02:00,4,106.045,106.065,106.045,106.065,21099
20050301|2005-01-04 02:30,4,106.06,106.065,106.03,106.04,27062
20050301|2005-01-04 03:00,4,106.04,106.05,106.02,106.025,30638
20050301|2005-01-04 03:30,4,106.03,106.03,106.005,106.01,40620
20050301|2005-01-04 04:00,4,106.005,106.02,106,106.015,20402
20050301|2005-01-04 04:30,4,106.015,106.035,106.015,106.025,28035
20050301|2005-01-04 05:00,4,106.025,106.04,106.02,106.03,15886
20050301|2005-01-04 05:30,4,106.025,106.035,106.025,106.025,9316
20050301|2005-01-04 06:00,4,106.025,106.035,106.02,106.03,12351
20050301|2005-01-04 06:30,4,106.03,106.05,106.03,106.045,16492
20050301|2005-01-04 07:00,4,106.05,106.06,106.045,106.05,20511
20050301|2005-01-04 07:30,4,106.05,106.06,106.045,106.045,23359
20050301|2005-01-04 08:00,4,106.045,106.055,106.035,106.055,19014
20050301|2005-01-04 08:30,4,106.05,106.06,106.03,106.035,34829
20050301|2005-01-04 09:00,4,106.035,106.04,106.015,106.015,30029
20050301|2005-01-04 09:30,4,106.015,106.035,106.01,106.015,24189
20050301|2005-01-04 10:00,4,106.015,106.02,106.005,106.01,15411
20050301|2005-01-04 10:30,4,106.015,106.015,106.005,106.005,11294
20050301|2005-01-04 11:00,4,106.005,106.02,106.005,106.02,4196
20050301|2005-01-04 11:30,4,106.015,106.02,106.01,106.01,2563
20050301|2005-01-04 12:00,4,106.015,106.015,106.015,106.015,40
20050301|2005-01-05 01:00,5,105.955,105.975,105.945,105.955,35118
20050301|2005-01-05 01:30,5,105.95,105.95,105.92,105.94,51221
20050301|2005-01-05 02:00,5,105.94,105.96,105.935,105.955,28059
20050301|2005-01-05 02:30,5,105.955,105.975,105.945,105.975,29554
20050301|2005-01-05 03:00,5,105.97,105.975,105.96,105.965,11466
20050301|2005-01-05 03:30,5,105.97,105.98,105.96,105.96,16264
20050301|2005-01-05 04:00,5,105.96,105.97,105.95,105.96,35265
20050301|2005-01-05 04:30,5,105.96,105.965,105.945,105.95,34664
20050301|2005-01-05 05:00,5,105.95,105.965,105.945,105.96,21794
20050301|2005-01-05 05:30,5,105.96,105.965,105.95,105.955,13505
20050301|2005-01-05 06:00,5,105.96,105.97,105.955,105.965,9557
20050301|2005-01-05 06:30,5,105.965,105.965,105.94,105.95,16423
20050301|2005-01-05 07:00,5,105.945,105.96,105.935,105.96,25357
20050301|2005-01-05 07:30,5,105.96,105.985,105.96,105.985,28396
20050301|2005-01-05 08:00,5,105.98,105.99,105.975,105.98,32935
20050301|2005-01-05 08:30,5,105.985,106,105.98,105.985,24012
20050301|2005-01-05 09:00,5,105.99,106,105.985,105.99,29272
20050301|2005-01-05 09:30,5,105.99,106.03,105.99,106.02,39132
20050301|2005-01-05 10:00,5,106.025,106.04,106.02,106.03,19583
20050301|2005-01-05 10:30,5,106.035,106.05,106.03,106.045,13821
20050301|2005-01-05 11:00,5,106.045,106.05,106.04,106.04,6450
20050301|2005-01-05 11:30,5,106.045,106.055,106.04,106.05,3118
20050301|2005-01-05 12:00,5,106.05,106.05,106.05,106.05,92
20050301|2005-01-06 01:00,6,106.025,106.025,106.01,106.015,13583
20050301|2005-01-06 01:30,6,106.01,106.02,105.99,106.015,18743
20050301|2005-01-06 02:00,6,106.015,106.015,106,106.005,17273
20050301|2005-01-06 02:30,6,106,106.005,105.98,105.99,28784
20050301|2005-01-06 03:00,6,105.99,106,105.99,105.995,20558
20050301|2005-01-06 03:30,6,105.995,105.995,105.98,105.99,17738
20050301|2005-01-06 04:00,6,105.99,106.015,105.985,106,27292
20050301|2005-01-06 04:30,6,106,106.025,106,106.02,33668
20050301|2005-01-06 05:00,6,106.025,106.04,106.015,106.04,26123
20050301|2005-01-06 05:30,6,106.04,106.055,106.04,106.045,22846
20050301|2005-01-06 06:00,6,106.05,106.075,106.045,106.065,22424
20050301|2005-01-06 06:30,6,106.06,106.085,106.06,106.08,24575
20050301|2005-01-06 07:00,6,106.08,106.085,106.05,106.07,28920
20050301|2005-01-06 07:30,6,106.07,106.1,106.07,106.09,59038
20050301|2005-01-06 08:00,6,106.09,106.105,106.075,106.095,33982
20050301|2005-01-06 08:30,6,106.1,106.135,106.09,106.13,32758
20050301|2005-01-06 09:00,6,106.13,106.15,106.115,106.12,50711
20050301|2005-01-06 09:30,6,106.12,106.13,106.115,106.125,15770
20050301|2005-01-06 10:00,6,106.125,106.135,106.115,106.13,14538
20050301|2005-01-06 10:30,6,106.135,106.14,106.125,106.125,18357
20050301|2005-01-06 11:00,6,106.125,106.135,106.12,106.12,8273
20050301|2005-01-06 11:30,6,106.12,106.125,106.115,106.12,4288
20050301|2005-01-06 12:00,6,106.115,106.115,106.115,106.115,134
20050301|2005-01-07 01:00,7,106.115,106.135,106.115,106.125,8147
20050301|2005-01-07 01:30,7,106.125,106.155,106.125,106.15,16641
20050301|2005-01-07 02:00,7,106.145,106.165,106.14,106.145,22674
20050301|2005-01-07 02:30,7,106.15,106.15,106.135,106.14,21318
20050301|2005-01-07 03:00,7,106.145,106.15,106.135,106.145,16077
20050301|2005-01-07 03:30,7,106.145,106.15,106.14,106.145,8714
20050301|2005-01-07 04:00,7,106.145,106.155,106.14,106.15,13399
20050301|2005-01-07 04:30,7,106.15,106.16,106.145,106.15,17406
20050301|2005-01-07 05:00,7,106.15,106.155,106.145,106.145,10141
20050301|2005-01-07 05:30,7,106.145,106.15,106.14,106.145,9212
20050301|2005-01-07 06:00,7,106.145,106.15,106.135,106.15,12719
20050301|2005-01-07 06:30,7,106.145,106.15,106.14,106.14,7432
20050301|2005-01-07 07:00,7,106.14,106.29,106.06,106.165,31504
20050301|2005-01-07 07:30,7,106.165,106.195,106.115,106.17,119319
20050301|2005-01-07 08:00,7,106.17,106.215,106.165,106.175,69312
20050301|2005-01-07 08:30,7,106.175,106.2,106.17,106.19,46746
20050301|2005-01-07 09:00,7,106.19,106.19,106.1,106.13,87932
20050301|2005-01-07 09:30,7,106.13,106.135,106.1,106.125,63337
20050301|2005-01-07 10:00,7,106.12,106.145,106.12,106.135,18317
20050301|2005-01-07 10:30,7,106.135,106.145,106.135,106.135,5237
20050301|2005-01-07 11:00,7,106.135,106.14,106.12,106.125,9741
20050301|2005-01-07 11:30,7,106.125,106.125,106.1,106.11,13020
20050301|2005-01-07 12:00,7,106.105,106.105,106.105,106.105,639
20050301|2005-01-10 01:00,10,106.1,106.1,106.075,106.08,18227
20050301|2005-01-10 01:30,10,106.085,106.1,106.08,106.09,17954
20050301|2005-01-10 02:00,10,106.095,106.11,106.095,106.1,12173
20050301|2005-01-10 02:30,10,106.095,106.105,106.095,106.1,11327
20050301|2005-01-10 03:00,10,106.095,106.105,106.09,106.1,11395
20050301|2005-01-10 03:30,10,106.095,106.125,106.095,106.115,16373
20050301|2005-01-10 04:00,10,106.115,106.14,106.11,106.14,26783
20050301|2005-01-10 04:30,10,106.14,106.145,106.135,106.135,10766
20050301|2005-01-10 05:00,10,106.14,106.14,106.13,106.13,6115
20050301|2005-01-10 05:30,10,106.135,106.155,106.13,106.145,17650
20050301|2005-01-10 06:00,10,106.15,106.155,106.14,106.14,9781
20050301|2005-01-10 06:30,10,106.14,106.16,106.135,106.155,17318
20050301|2005-01-10 07:00,10,106.155,106.165,106.14,106.16,22391
20050301|2005-01-10 07:30,10,106.16,106.17,106.15,106.165,26183
20050301|2005-01-10 08:00,10,106.165,106.18,106.165,106.17,20974
20050301|2005-01-10 08:30,10,106.175,106.18,106.16,106.16,24526
20050301|2005-01-10 09:00,10,106.16,106.165,106.14,106.155,30111
20050301|2005-01-10 09:30,10,106.155,106.165,106.14,106.16,15846
20050301|2005-01-10 10:00,10,106.16,106.175,106.16,106.17,19169
20050301|2005-01-10 10:30,10,106.17,106.175,106.165,106.165,11756
20050301|2005-01-10 11:00,10,106.165,106.17,106.155,106.16,5579
20050301|2005-01-10 11:30,10,106.155,106.16,106.13,106.13,10593
20050301|2005-01-10 12:00,10,106.13,106.13,106.13,106.13,760
20050301|2005-01-11 01:00,11,106.15,106.175,106.15,106.17,18446
20050301|2005-01-11 01:30,11,106.175,106.18,106.165,106.17,17294
20050301|2005-01-11 02:00,11,106.17,106.185,106.165,106.175,23124
20050301|2005-01-11 02:30,11,106.175,106.19,106.17,106.175,37174
20050301|2005-01-11 03:00,11,106.17,106.18,106.155,106.175,27746
20050301|2005-01-11 03:30,11,106.18,106.18,106.145,106.15,46425
20050301|2005-01-11 04:00,11,106.15,106.16,106.13,106.14,45007
20050301|2005-01-11 04:30,11,106.14,106.15,106.125,106.145,31279
20050301|2005-01-11 05:00,11,106.145,106.155,106.14,106.155,9525
20050301|2005-01-11 05:30,11,106.15,106.16,106.15,106.155,14647
20050301|2005-01-11 06:00,11,106.16,106.16,106.155,106.155,17404
20050301|2005-01-11 06:30,11,106.155,106.16,106.14,106.145,16997
20050301|2005-01-11 07:00,11,106.15,106.15,106.12,106.13,30200
20050301|2005-01-11 07:30,11,106.135,106.15,106.125,106.15,47535
20050301|2005-01-11 08:00,11,106.15,106.16,106.14,106.16,28695
20050301|2005-01-11 08:30,11,106.155,106.165,106.145,106.15,24824
20050301|2005-01-11 09:00,11,106.15,106.16,106.145,106.155,22787
20050301|2005-01-11 09:30,11,106.155,106.16,106.14,106.145,22408
20050301|2005-01-11 10:00,11,106.145,106.155,106.145,106.155,10326
20050301|2005-01-11 10:30,11,106.155,106.155,106.15,106.155,4609
20050301|2005-01-11 11:00,11,106.155,106.16,106.14,106.145,9573
20050301|2005-01-11 11:30,11,106.145,106.155,106.14,106.15,5405
20050301|2005-01-11 12:00,11,106.15,106.15,106.15,106.15,44
20050301|2005-01-12 01:00,12,106.15,106.155,106.13,106.14,16260
20050301|2005-01-12 01:30,12,106.14,106.145,106.13,106.135,12061
20050301|2005-01-12 02:00,12,106.135,106.14,106.11,106.115,28068
20050301|2005-01-12 02:30,12,106.11,106.12,106.1,106.115,34111
20050301|2005-01-12 03:00,12,106.11,106.115,106.105,106.11,22032
20050301|2005-01-12 03:30,12,106.105,106.11,106.09,106.1,40289
20050301|2005-01-12 04:00,12,106.1,106.11,106.095,106.1,27844
20050301|2005-01-12 04:30,12,106.1,106.115,106.09,106.105,28415
20050301|2005-01-12 05:00,12,106.11,106.11,106.1,106.1,19241
20050301|2005-01-12 05:30,12,106.1,106.105,106.08,106.105,32267
20050301|2005-01-12 06:00,12,106.11,106.115,106.085,106.095,20413
20050301|2005-01-12 06:30,12,106.1,106.105,106.085,106.1,17097
20050301|2005-01-12 07:00,12,106.1,106.13,106.095,106.125,27970
20050301|2005-01-12 07:30,12,106.125,106.155,106.115,106.15,66116
20050301|2005-01-12 08:00,12,106.15,106.155,106.125,106.14,33768
20050301|2005-01-12 08:30,12,106.135,106.15,106.125,106.15,27561
20050301|2005-01-12 09:00,12,106.15,106.16,106.145,106.15,35120
20050301|2005-01-12 09:30,12,106.15,106.16,106.145,106.155,17889
20050301|2005-01-12 10:00,12,106.155,106.16,106.15,106.155,11073
20050301|2005-01-12 10:30,12,106.16,106.16,106.14,106.14,11522
20050301|2005-01-12 11:00,12,106.14,106.15,106.135,106.14,8448
20050301|2005-01-12 11:30,12,106.14,106.145,106.135,106.14,5528
20050301|2005-01-12 12:00,12,106.14,106.14,106.14,106.14,139
20050301|2005-01-13 01:00,13,106.15,106.155,106.125,106.135,13679
20050301|2005-01-13 01:30,13,106.13,106.135,106.115,106.125,26541
20050301|2005-01-13 02:00,13,106.125,106.125,106.105,106.115,27507
20050301|2005-01-13 02:30,13,106.11,106.12,106.1,106.11,23625
20050301|2005-01-13 03:00,13,106.115,106.12,106.1,106.105,28475
20050301|2005-01-13 03:30,13,106.105,106.11,106.09,106.095,35122
20050301|2005-01-13 04:00,13,106.095,106.105,106.09,106.095,22572
20050301|2005-01-13 04:30,13,106.095,106.1,106.08,106.09,27006
20050301|2005-01-13 05:00,13,106.09,106.105,106.085,106.095,39403
20050301|2005-01-13 05:30,13,106.095,106.095,106.085,106.09,21291
20050301|2005-01-13 06:00,13,106.09,106.1,106.085,106.09,12999
20050301|2005-01-13 06:30,13,106.09,106.095,106.08,106.09,18123
20050301|2005-01-13 07:00,13,106.09,106.1,106.085,106.095,16394
20050301|2005-01-13 07:30,13,106.095,106.215,106.095,106.195,200075
20050301|2005-01-13 08:00,13,106.195,106.25,106.195,106.225,132536
20050301|2005-01-13 08:30,13,106.22,106.26,106.215,106.245,69623
20050301|2005-01-13 09:00,13,106.245,106.26,106.23,106.255,46492
20050301|2005-01-13 09:30,13,106.255,106.27,106.25,106.265,46429
20050301|2005-01-13 10:00,13,106.265,106.265,106.25,106.26,32073
20050301|2005-01-13 10:30,13,106.26,106.265,106.25,106.255,12048
20050301|2005-01-13 11:00,13,106.255,106.265,106.255,106.265,4957
20050301|2005-01-13 11:30,13,106.26,106.265,106.25,106.255,10071
20050301|2005-01-13 12:00,13,106.25,106.25,106.25,106.25,380
20050301|2005-01-14 01:00,14,106.225,106.245,106.22,106.24,21900
20050301|2005-01-14 01:30,14,106.24,106.255,106.235,106.235,23464
20050301|2005-01-14 02:00,14,106.23,106.24,106.225,106.225,21266
20050301|2005-01-14 02:30,14,106.23,106.23,106.205,106.21,50034
20050301|2005-01-14 03:00,14,106.21,106.255,106.2,106.245,44375
20050301|2005-01-14 03:30,14,106.245,106.25,106.235,106.25,28320
20050301|2005-01-14 04:00,14,106.25,106.25,106.23,106.235,15252
20050301|2005-01-14 04:30,14,106.235,106.24,106.225,106.24,14940
20050301|2005-01-14 05:00,14,106.24,106.25,106.23,106.235,15624
20050301|2005-01-14 05:30,14,106.24,106.245,106.225,106.225,11150
20050301|2005-01-14 06:00,14,106.23,106.24,106.225,106.235,12078
20050301|2005-01-14 06:30,14,106.235,106.24,106.225,106.235,7642
20050301|2005-01-14 07:00,14,106.24,106.26,106.225,106.25,25485
20050301|2005-01-14 07:30,14,106.255,106.26,106.2,106.205,79277
20050301|2005-01-14 08:00,14,106.21,106.22,106.19,106.205,68681
20050301|2005-01-14 08:30,14,106.205,106.23,106.205,106.225,25138
20050301|2005-01-14 09:00,14,106.22,106.23,106.215,106.225,22496
20050301|2005-01-14 09:30,14,106.225,106.245,106.22,106.245,18837
20050301|2005-01-14 10:00,14,106.245,106.26,106.225,106.235,25272
20050301|2005-01-14 10:30,14,106.235,106.245,106.23,106.24,8376
20050301|2005-01-14 11:00,14,106.235,106.24,106.225,106.225,7223
20050301|2005-01-14 11:30,14,106.225,106.24,106.225,106.24,3590
20050301|2005-01-14 12:00,14,106.24,106.24,106.24,106.24,663
20050301|2005-01-17 01:00,17,106.25,106.255,106.235,106.245,13991
20050301|2005-01-17 01:30,17,106.245,106.255,106.24,106.255,12082
20050301|2005-01-17 02:00,17,106.255,106.27,106.255,106.255,17246
20050301|2005-01-17 02:30,17,106.255,106.265,106.255,106.255,13082
20050301|2005-01-17 03:00,17,106.255,106.26,106.24,106.245,14063
20050301|2005-01-17 03:30,17,106.24,106.255,106.24,106.24,21140
20050301|2005-01-17 04:00,17,106.245,106.245,106.235,106.24,13790
20050301|2005-01-17 04:30,17,106.24,106.25,106.24,106.245,14653
20050301|2005-01-17 05:00,17,106.25,106.26,106.245,106.255,8083
20050301|2005-01-17 05:30,17,106.255,106.26,106.25,106.255,9261
20050301|2005-01-17 06:00,17,106.255,106.265,106.25,106.255,9623
20050301|2005-01-17 06:30,17,106.25,106.255,106.235,106.245,15476
20050301|2005-01-17 07:00,17,106.245,106.25,106.235,106.25,8398
20050301|2005-01-17 07:30,17,106.25,106.255,106.245,106.255,3815
20050301|2005-01-17 08:00,17,106.255,106.26,106.24,106.245,14235
20050301|2005-01-17 08:30,17,106.245,106.26,106.24,106.245,14997
20050301|2005-01-17 09:00,17,106.25,106.25,106.225,106.24,26464
20050301|2005-01-17 09:30,17,106.235,106.245,106.23,106.245,6867
20050301|2005-01-17 10:00,17,106.24,106.245,106.235,106.24,6270
20050301|2005-01-17 10:30,17,106.235,106.24,106.23,106.23,5804
20050301|2005-01-17 11:00,17,106.225,106.235,106.225,106.235,2338
20050301|2005-01-17 11:30,17,106.23,106.235,106.23,106.235,2068
20050301|2005-01-17 12:00,17,106.23,106.23,106.23,106.23,54
20050301|2005-01-18 01:00,18,106.22,106.23,106.215,106.225,14455
20050301|2005-01-18 01:30,18,106.225,106.23,106.2,106.205,34453
20050301|2005-01-18 02:00,18,106.205,106.215,106.195,106.205,23000
20050301|2005-01-18 02:30,18,106.205,106.22,106.2,106.215,26765
20050301|2005-01-18 03:00,18,106.215,106.225,106.21,106.21,18034
20050301|2005-01-18 03:30,18,106.215,106.215,106.2,106.21,34559
20050301|2005-01-18 04:00,18,106.21,106.21,106.185,106.2,36268
20050301|2005-01-18 04:30,18,106.2,106.215,106.195,106.205,29844
20050301|2005-01-18 05:00,18,106.21,106.22,106.205,106.215,14135
20050301|2005-01-18 05:30,18,106.215,106.215,106.205,106.21,12544
20050301|2005-01-18 06:00,18,106.205,106.215,106.205,106.215,6942
20050301|2005-01-18 06:30,18,106.21,106.225,106.205,106.225,12721
20050301|2005-01-18 07:00,18,106.22,106.23,106.21,106.23,32005
20050301|2005-01-18 07:30,18,106.225,106.235,106.215,106.215,37161
20050301|2005-01-18 08:00,18,106.215,106.23,106.205,106.215,42618
20050301|2005-01-18 08:30,18,106.215,106.22,106.2,106.205,43866
20050301|2005-01-18 09:00,18,106.21,106.225,106.205,106.21,28559
20050301|2005-01-18 09:30,18,106.205,106.235,106.205,106.235,28724
20050301|2005-01-18 10:00,18,106.23,106.24,106.225,106.23,33315
20050301|2005-01-18 10:30,18,106.23,106.24,106.22,106.23,9873
20050301|2005-01-18 11:00,18,106.23,106.235,106.225,106.235,6037
20050301|2005-01-18 11:30,18,106.235,106.235,106.22,106.225,5598
20050301|2005-01-18 12:00,18,106.22,106.22,106.22,106.22,75
20050301|2005-01-19 01:00,19,106.25,106.26,106.245,106.255,19514
20050301|2005-01-19 01:30,19,106.255,106.265,106.245,106.26,30138
20050301|2005-01-19 02:00,19,106.26,106.27,106.25,106.255,27679
20050301|2005-01-19 02:30,19,106.255,106.26,106.245,106.26,43199
20050301|2005-01-19 03:00,19,106.26,106.265,106.25,106.26,31546
20050301|2005-01-19 03:30,19,106.26,106.265,106.25,106.255,40280
20050301|2005-01-19 04:00,19,106.26,106.26,106.25,106.255,27912
20050301|2005-01-19 04:30,19,106.25,106.26,106.25,106.26,14413
20050301|2005-01-19 05:00,19,106.26,106.265,106.25,106.255,15162
20050301|2005-01-19 05:30,19,106.255,106.265,106.25,106.265,9162
20050301|2005-01-19 06:00,19,106.265,106.27,106.26,106.26,25115
20050301|2005-01-19 06:30,19,106.265,106.27,106.26,106.265,9983
20050301|2005-01-19 07:00,19,106.27,106.27,106.255,106.26,26829
20050301|2005-01-19 07:30,19,106.26,106.275,106.235,106.245,100976
20050301|2005-01-19 08:00,19,106.245,106.27,106.24,106.25,36638
20050301|2005-01-19 08:30,19,106.255,106.26,106.235,106.235,37057
20050301|2005-01-19 09:00,19,106.235,106.25,106.23,106.235,30751
20050301|2005-01-19 09:30,19,106.23,106.24,106.225,106.23,29193
20050301|2005-01-19 10:00,19,106.235,106.24,106.225,106.23,16194
20050301|2005-01-19 10:30,19,106.235,106.255,106.23,106.25,12311
20050301|2005-01-19 11:00,19,106.25,106.255,106.23,106.23,13865
20050301|2005-01-19 11:30,19,106.23,106.245,106.22,106.245,13742
20050301|2005-01-19 12:00,19,106.245,106.245,106.245,106.245,26
20050301|2005-01-20 01:00,20,106.265,106.27,106.25,106.255,19092
20050301|2005-01-20 01:30,20,106.255,106.255,106.24,106.25,29353
20050301|2005-01-20 02:00,20,106.25,106.255,106.23,106.235,24990
20050301|2005-01-20 02:30,20,106.24,106.25,106.235,106.235,17995
20050301|2005-01-20 03:00,20,106.235,106.245,106.22,106.23,43411
20050301|2005-01-20 03:30,20,106.23,106.23,106.2,106.205,57689
20050301|2005-01-20 04:00,20,106.205,106.21,106.17,106.185,92819
20050301|2005-01-20 04:30,20,106.18,106.185,106.15,106.18,64542
20050301|2005-01-20 05:00,20,106.18,106.18,106.14,106.16,63139
20050301|2005-01-20 05:30,20,106.16,106.165,106.14,106.155,51203
20050301|2005-01-20 06:00,20,106.155,106.155,106.135,106.155,35325
20050301|2005-01-20 06:30,20,106.155,106.17,106.145,106.15,31148
20050301|2005-01-20 07:00,20,106.15,106.16,106.14,106.16,26040
20050301|2005-01-20 07:30,20,106.16,106.175,106.15,106.16,35424
20050301|2005-01-20 08:00,20,106.165,106.175,106.155,106.165,33359
20050301|2005-01-20 08:30,20,106.17,106.18,106.165,106.175,21480
20050301|2005-01-20 09:00,20,106.18,106.195,106.17,106.18,37379
20050301|2005-01-20 09:30,20,106.18,106.185,106.165,106.165,17716
20050301|2005-01-20 10:00,20,106.165,106.17,106.15,106.17,20956
20050301|2005-01-20 10:30,20,106.165,106.19,106.165,106.185,10650
20050301|2005-01-20 11:00,20,106.185,106.195,106.18,106.19,14953
20050301|2005-01-20 11:30,20,106.19,106.205,106.19,106.2,11598
20050301|2005-01-20 12:00,20,106.205,106.205,106.205,106.205,170
20050301|2005-01-21 01:00,21,106.205,106.21,106.185,106.2,27676
20050301|2005-01-21 01:30,21,106.2,106.215,106.19,106.21,37646
20050301|2005-01-21 02:00,21,106.21,106.21,106.19,106.195,23051
20050301|2005-01-21 02:30,21,106.19,106.195,106.18,106.195,11769
20050301|2005-01-21 03:00,21,106.19,106.21,106.19,106.205,29971
20050301|2005-01-21 03:30,21,106.205,106.21,106.195,106.205,29186
20050301|2005-01-21 04:00,21,106.21,106.22,106.205,106.21,32162
20050301|2005-01-21 04:30,21,106.205,106.21,106.19,106.2,23956
20050301|2005-01-21 05:00,21,106.2,106.2,106.18,106.19,50593
20050301|2005-01-21 05:30,21,106.19,106.205,106.18,106.185,23193
20050301|2005-01-21 06:00,21,106.185,106.2,106.175,106.195,31004
20050301|2005-01-21 06:30,21,106.19,106.2,106.185,106.19,11221
20050301|2005-01-21 07:00,21,106.19,106.195,106.185,106.19,8378
20050301|2005-01-21 07:30,21,106.19,106.205,106.185,106.195,15900
20050301|2005-01-21 08:00,21,106.195,106.21,106.19,106.195,26488
20050301|2005-01-21 08:30,21,106.2,106.21,106.19,106.21,23741
20050301|2005-01-21 09:00,21,106.205,106.225,106.205,106.21,43885
20050301|2005-01-21 09:30,21,106.21,106.22,106.21,106.215,16671
20050301|2005-01-21 10:00,21,106.22,106.225,106.21,106.225,15745
20050301|2005-01-21 10:30,21,106.225,106.24,106.225,106.225,26102
20050301|2005-01-21 11:00,21,106.23,106.235,106.225,106.235,6886
20050301|2005-01-21 11:30,21,106.235,106.245,106.23,106.235,8840
20050301|2005-01-21 12:00,21,106.24,106.24,106.24,106.24,1272
20050301|2005-01-24 01:00,24,106.255,106.27,106.25,106.26,23451
20050301|2005-01-24 01:30,24,106.265,106.27,106.26,106.265,14941
20050301|2005-01-24 02:00,24,106.265,106.275,106.26,106.27,20567
20050301|2005-01-24 02:30,24,106.265,106.275,106.26,106.27,24375
20050301|2005-01-24 03:00,24,106.27,106.285,106.265,106.285,29794
20050301|2005-01-24 03:30,24,106.28,106.285,106.27,106.275,12272
20050301|2005-01-24 04:00,24,106.27,106.275,106.26,106.275,23335
20050301|2005-01-24 04:30,24,106.27,106.28,106.265,106.275,13283
20050301|2005-01-24 05:00,24,106.27,106.28,106.265,106.27,12724
20050301|2005-01-24 05:30,24,106.275,106.275,106.265,106.27,7979
20050301|2005-01-24 06:00,24,106.27,106.28,106.265,106.275,5151
20050301|2005-01-24 06:30,24,106.275,106.28,106.27,106.27,3194
20050301|2005-01-24 07:00,24,106.27,106.28,106.265,106.27,12699
20050301|2005-01-24 07:30,24,106.27,106.28,106.265,106.275,8671
20050301|2005-01-24 08:00,24,106.275,106.285,106.27,106.275,20565
20050301|2005-01-24 08:30,24,106.275,106.28,106.255,106.255,29336
20050301|2005-01-24 09:00,24,106.26,106.265,106.25,106.26,32890
20050301|2005-01-24 09:30,24,106.26,106.265,106.25,106.26,21230
20050301|2005-01-24 10:00,24,106.26,106.27,106.245,106.26,26197
20050301|2005-01-24 10:30,24,106.26,106.265,106.25,106.26,11604
20050301|2005-01-24 11:00,24,106.255,106.265,106.255,106.265,2848
20050301|2005-01-24 11:30,24,106.26,106.265,106.255,106.265,5333
20050301|2005-01-24 12:00,24,106.265,106.265,106.265,106.265,618
20050301|2005-01-25 01:00,25,106.27,106.27,106.25,106.255,13880
20050301|2005-01-25 01:30,25,106.25,106.27,106.25,106.265,13462
20050301|2005-01-25 02:00,25,106.265,106.27,106.25,106.255,20455
20050301|2005-01-25 02:30,25,106.255,106.265,106.245,106.26,14822
20050301|2005-01-25 03:00,25,106.265,106.265,106.25,106.26,15642
20050301|2005-01-25 03:30,25,106.26,106.26,106.25,106.26,9239
20050301|2005-01-25 04:00,25,106.26,106.27,106.255,106.26,12768
20050301|2005-01-25 04:30,25,106.26,106.265,106.255,106.265,9053
20050301|2005-01-25 05:00,25,106.265,106.275,106.26,106.27,25711
20050301|2005-01-25 05:30,25,106.27,106.28,106.265,106.275,24370
20050301|2005-01-25 06:00,25,106.275,106.29,106.275,106.28,38654
20050301|2005-01-25 06:30,25,106.28,106.285,106.275,106.285,8730
20050301|2005-01-25 07:00,25,106.28,106.29,106.275,106.28,46520
20050301|2005-01-25 07:30,25,106.28,106.29,106.275,106.285,18263
20050301|2005-01-25 08:00,25,106.285,106.31,106.28,106.295,47562
20050301|2005-01-25 08:30,25,106.295,106.3,106.28,106.285,20458
20050301|2005-01-25 09:00,25,106.285,106.285,106.255,106.26,62429
20050301|2005-01-25 09:30,25,106.26,106.27,106.255,106.255,38834
20050301|2005-01-25 10:00,25,106.26,106.265,106.24,106.245,32853
20050301|2005-01-25 10:30,25,106.245,106.255,106.235,106.245,30283
20050301|2005-01-25 11:00,25,106.245,106.255,106.235,106.24,20252
20050301|2005-01-25 11:30,25,106.235,106.25,106.235,106.24,14460
20050301|2005-01-25 12:00,25,106.25,106.25,106.25,106.25,170
20050301|2005-01-26 01:00,26,106.245,106.255,106.24,106.245,9706
20050301|2005-01-26 01:30,26,106.245,106.25,106.23,106.25,39328
20050301|2005-01-26 02:00,26,106.245,106.25,106.24,106.245,13571
20050301|2005-01-26 02:30,26,106.245,106.255,106.23,106.23,23643
20050301|2005-01-26 03:00,26,106.23,106.25,106.23,106.245,32018
20050301|2005-01-26 03:30,26,106.245,106.25,106.235,106.24,26514
20050301|2005-01-26 04:00,26,106.24,106.245,106.23,106.235,26455
20050301|2005-01-26 04:30,26,106.235,106.24,106.23,106.235,12674
20050301|2005-01-26 05:00,26,106.235,106.235,106.21,106.22,51289
20050301|2005-01-26 05:30,26,106.215,106.225,106.205,106.21,34246
20050301|2005-01-26 06:00,26,106.21,106.22,106.2,106.205,21885
20050301|2005-01-26 06:30,26,106.205,106.22,106.2,106.21,25608
20050301|2005-01-26 07:00,26,106.21,106.225,106.21,106.225,15647
20050301|2005-01-26 07:30,26,106.225,106.235,106.225,106.235,17140
20050301|2005-01-26 08:00,26,106.235,106.24,106.23,106.235,24007
20050301|2005-01-26 08:30,26,106.235,106.24,106.225,106.235,26495
20050301|2005-01-26 09:00,26,106.24,106.24,106.225,106.235,15430
20050301|2005-01-26 09:30,26,106.23,106.235,106.22,106.225,28042
20050301|2005-01-26 10:00,26,106.225,106.23,106.22,106.23,9727
20050301|2005-01-26 10:30,26,106.23,106.235,106.21,106.21,14848
20050301|2005-01-26 11:00,26,106.215,106.225,106.21,106.225,7443
20050301|2005-01-26 11:30,26,106.22,106.235,106.22,106.23,5093
20050301|2005-01-26 12:00,26,106.225,106.225,106.225,106.225,145
20050301|2005-01-27 01:00,27,106.205,106.21,106.2,106.205,17592
20050301|2005-01-27 01:30,27,106.205,106.215,106.2,106.21,26167
20050301|2005-01-27 02:00,27,106.205,106.205,106.17,106.175,62293
20050301|2005-01-27 02:30,27,106.17,106.175,106.15,106.17,76141
20050301|2005-01-27 03:00,27,106.165,106.17,106.145,106.16,65041
20050301|2005-01-27 03:30,27,106.16,106.165,106.14,106.155,62290
20050301|2005-01-27 04:00,27,106.155,106.155,106.14,106.15,48166
20050301|2005-01-27 04:30,27,106.15,106.15,106.13,106.14,48682
20050301|2005-01-27 05:00,27,106.14,106.145,106.135,106.14,20635
20050301|2005-01-27 05:30,27,106.145,106.15,106.14,106.145,10743
20050301|2005-01-27 06:00,27,106.145,106.15,106.145,106.145,9768
20050301|2005-01-27 06:30,27,106.145,106.15,106.14,106.145,15676
20050301|2005-01-27 07:00,27,106.145,106.15,106.135,106.14,17661
20050301|2005-01-27 07:30,27,106.14,106.165,106.13,106.15,61925
20050301|2005-01-27 08:00,27,106.145,106.165,106.14,106.165,39226
20050301|2005-01-27 08:30,27,106.16,106.17,106.15,106.16,29345
20050301|2005-01-27 09:00,27,106.165,106.185,106.16,106.18,29077
20050301|2005-01-27 09:30,27,106.18,106.18,106.165,106.17,21978
20050301|2005-01-27 10:00,27,106.17,106.175,106.165,106.175,9645
20050301|2005-01-27 10:30,27,106.17,106.175,106.165,106.17,3338
20050301|2005-01-27 11:00,27,106.165,106.175,106.165,106.17,2514
20050301|2005-01-27 11:30,27,106.17,106.17,106.16,106.16,3617
20050301|2005-01-27 12:00,27,106.16,106.16,106.16,106.16,45
20050301|2005-01-28 01:00,28,106.17,106.18,106.165,106.175,12908
20050301|2005-01-28 01:30,28,106.17,106.19,106.17,106.185,23012
20050301|2005-01-28 02:00,28,106.19,106.19,106.17,106.18,21356
20050301|2005-01-28 02:30,28,106.18,106.19,106.18,106.185,12634
20050301|2005-01-28 03:00,28,106.185,106.195,106.18,106.19,18648
20050301|2005-01-28 03:30,28,106.195,106.2,106.185,106.185,32601
20050301|2005-01-28 04:00,28,106.19,106.205,106.185,106.205,34257
20050301|2005-01-28 04:30,28,106.2,106.22,106.2,106.205,34410
20050301|2005-01-28 05:00,28,106.21,106.215,106.2,106.215,19176
20050301|2005-01-28 05:30,28,106.21,106.22,106.205,106.215,11838
20050301|2005-01-28 06:00,28,106.22,106.22,106.21,106.215,5533
20050301|2005-01-28 06:30,28,106.215,106.215,106.2,106.205,12634
20050301|2005-01-28 07:00,28,106.205,106.225,106.2,106.215,25897
20050301|2005-01-28 07:30,28,106.215,106.25,106.21,106.235,92931
20050301|2005-01-28 08:00,28,106.235,106.26,106.23,106.25,51080
20050301|2005-01-28 08:30,28,106.255,106.26,106.245,106.25,45125
20050301|2005-01-28 09:00,28,106.255,106.255,106.23,106.235,30806
20050301|2005-01-28 09:30,28,106.235,106.255,106.23,106.255,26574
20050301|2005-01-28 10:00,28,106.255,106.255,106.245,106.245,21098
20050301|2005-01-28 10:30,28,106.245,106.265,106.24,106.255,20281
20050301|2005-01-28 11:00,28,106.26,106.265,106.25,106.26,10662
20050301|2005-01-28 11:30,28,106.26,106.275,106.25,106.275,9746
20050301|2005-01-28 12:00,28,106.27,106.27,106.27,106.27,445
20050301|2005-01-31 01:00,31,106.25,106.255,106.235,106.24,14639
20050301|2005-01-31 01:30,31,106.245,106.265,106.24,106.26,18423
20050301|2005-01-31 02:00,31,106.26,106.26,106.245,106.255,14253
20050301|2005-01-31 02:30,31,106.255,106.255,106.245,106.245,10615
20050301|2005-01-31 03:00,31,106.25,106.25,106.23,106.24,27625
20050301|2005-01-31 03:30,31,106.235,106.24,106.22,106.225,23758
20050301|2005-01-31 04:00,31,106.225,106.235,106.22,106.23,24090
20050301|2005-01-31 04:30,31,106.23,106.23,106.22,106.23,16173
20050301|2005-01-31 05:00,31,106.23,106.23,106.22,106.23,9407
20050301|2005-01-31 05:30,31,106.23,106.245,106.23,106.235,28892
20050301|2005-01-31 06:00,31,106.24,106.25,106.235,106.24,18606
20050301|2005-01-31 06:30,31,106.245,106.245,106.23,106.235,19898
20050301|2005-01-31 07:00,31,106.235,106.24,106.225,106.235,13618
20050301|2005-01-31 07:30,31,106.235,106.245,106.23,106.24,21593
20050301|2005-01-31 08:00,31,106.24,106.245,106.235,106.24,22708
20050301|2005-01-31 08:30,31,106.24,106.245,106.225,106.235,22674
20050301|2005-01-31 09:00,31,106.235,106.245,106.22,106.24,34432
20050301|2005-01-31 09:30,31,106.24,106.25,106.235,106.245,11824
20050301|2005-01-31 10:00,31,106.25,106.26,106.245,106.25,26829
20050301|2005-01-31 10:30,31,106.245,106.25,106.24,106.245,5283
20050301|2005-01-31 11:00,31,106.245,106.25,106.235,106.24,15766
20050301|2005-01-31 11:30,31,106.24,106.245,106.23,106.24,17786
20050301|2005-01-31 12:00,31,106.24,106.24,106.24,106.24,15
20050301|2005-02-01 01:00,1,106.255,106.265,106.245,106.245,19555
20050301|2005-02-01 01:30,1,106.25,106.26,106.245,106.255,10514
20050301|2005-02-01 02:00,1,106.255,106.26,106.235,106.25,26099
20050301|2005-02-01 02:30,1,106.25,106.25,106.23,106.23,20994
20050301|2005-02-01 03:00,1,106.235,106.24,106.22,106.225,40364
20050301|2005-02-01 03:30,1,106.225,106.24,106.22,106.235,31887
20050301|2005-02-01 04:00,1,106.235,106.24,106.23,106.24,13411
20050301|2005-02-01 04:30,1,106.24,106.245,106.23,106.24,18407
20050301|2005-02-01 05:00,1,106.245,106.25,106.24,106.245,12896
20050301|2005-02-01 05:30,1,106.24,106.24,106.235,106.24,5311
20050301|2005-02-01 06:00,1,106.24,106.245,106.235,106.24,14183
20050301|2005-02-01 06:30,1,106.24,106.25,106.24,106.245,6189
20050301|2005-02-01 07:00,1,106.245,106.25,106.24,106.24,18999
20050301|2005-02-01 07:30,1,106.245,106.25,106.235,106.245,22641
20050301|2005-02-01 08:00,1,106.24,106.255,106.24,106.255,21852
20050301|2005-02-01 08:30,1,106.25,106.265,106.25,106.26,27524
20050301|2005-02-01 09:00,1,106.255,106.265,106.245,106.26,41770
20050301|2005-02-01 09:30,1,106.255,106.255,106.24,106.24,28725
20050301|2005-02-01 10:00,1,106.24,106.245,106.235,106.24,20229
20050301|2005-02-01 10:30,1,106.24,106.245,106.235,106.235,8653
20050301|2005-02-01 11:00,1,106.235,106.24,106.23,106.24,4920
20050301|2005-02-01 11:30,1,106.24,106.255,106.235,106.25,14036
20050301|2005-02-01 12:00,1,106.25,106.25,106.25,106.25,418
20050301|2005-02-02 01:00,2,106.245,106.255,106.24,106.25,19361
20050301|2005-02-02 01:30,2,106.25,106.25,106.24,106.25,10255
20050301|2005-02-02 02:00,2,106.25,106.25,106.24,106.25,16515
20050301|2005-02-02 02:30,2,106.25,106.26,106.25,106.255,10364
20050301|2005-02-02 03:00,2,106.255,106.255,106.25,106.25,3810
20050301|2005-02-02 03:30,2,106.25,106.255,106.245,106.25,6648
20050301|2005-02-02 04:00,2,106.25,106.255,106.245,106.25,9179
20050301|2005-02-02 04:30,2,106.25,106.26,106.25,106.26,7495
20050301|2005-02-02 05:00,2,106.26,106.26,106.245,106.245,8623
20050301|2005-02-02 05:30,2,106.25,106.255,106.245,106.245,6961
20050301|2005-02-02 06:00,2,106.25,106.255,106.25,106.255,2663
20050301|2005-02-02 06:30,2,106.255,106.255,106.245,106.25,3378
20050301|2005-02-02 07:00,2,106.25,106.255,106.245,106.25,14104
20050301|2005-02-02 07:30,2,106.255,106.26,106.25,106.25,21555
20050301|2005-02-02 08:00,2,106.245,106.25,106.24,106.245,13923
20050301|2005-02-02 08:30,2,106.25,106.25,106.235,106.24,9202
20050301|2005-02-02 09:00,2,106.235,106.24,106.23,106.235,16953
20050301|2005-02-02 09:30,2,106.23,106.235,106.215,106.215,29419
20050301|2005-02-02 10:00,2,106.215,106.22,106.205,106.205,24636
20050301|2005-02-02 10:30,2,106.205,106.21,106.2,106.205,15606
20050301|2005-02-02 11:00,2,106.205,106.215,106.205,106.21,4895
20050301|2005-02-02 11:30,2,106.21,106.215,106.2,106.205,6137
20050301|2005-02-03 01:00,3,106.2,106.2,106.185,106.195,28409
20050301|2005-02-03 01:30,3,106.195,106.195,106.175,106.185,22369
20050301|2005-02-03 02:00,3,106.185,106.19,106.17,106.175,32241
20050301|2005-02-03 02:30,3,106.175,106.175,106.15,106.155,68281
20050301|2005-02-03 03:00,3,106.155,106.165,106.145,106.15,49720
20050301|2005-02-03 03:30,3,106.15,106.16,106.14,106.16,53835
20050301|2005-02-03 04:00,3,106.155,106.17,106.145,106.15,40043
20050301|2005-02-03 04:30,3,106.155,106.16,106.145,106.16,25024
20050301|2005-02-03 05:00,3,106.16,106.16,106.15,106.155,26952
20050301|2005-02-03 05:30,3,106.155,106.155,106.145,106.155,6420
20050301|2005-02-03 06:00,3,106.15,106.16,106.15,106.155,16771
20050301|2005-02-03 06:30,3,106.155,106.16,106.145,106.145,25661
20050301|2005-02-03 07:00,3,106.145,106.165,106.14,106.15,24569
20050301|2005-02-03 07:30,3,106.15,106.185,106.135,106.15,147656
20050301|2005-02-03 08:00,3,106.15,106.17,106.15,106.17,42388
20050301|2005-02-03 08:30,3,106.17,106.185,106.165,106.175,40582
20050301|2005-02-03 09:00,3,106.175,106.19,106.17,106.19,35128
20050301|2005-02-03 09:30,3,106.185,106.19,106.17,106.175,23067
20050301|2005-02-03 10:00,3,106.17,106.185,106.17,106.18,11736
20050301|2005-02-03 10:30,3,106.18,106.19,106.175,106.18,13661
20050301|2005-02-03 11:00,3,106.185,106.185,106.175,106.18,5122
20050301|2005-02-03 11:30,3,106.18,106.185,106.175,106.185,3112
20050301|2005-02-03 12:00,3,106.18,106.18,106.18,106.18,138
20050301|2005-02-04 01:00,4,106.18,106.185,106.17,106.18,9195
20050301|2005-02-04 01:30,4,106.18,106.18,106.16,106.165,13639
20050301|2005-02-04 02:00,4,106.165,106.18,106.165,106.175,15808
20050301|2005-02-04 02:30,4,106.175,106.18,106.165,106.165,7703
20050301|2005-02-04 03:00,4,106.165,106.175,106.165,106.17,13842
20050301|2005-02-04 03:30,4,106.17,106.17,106.165,106.17,8122
20050301|2005-02-04 04:00,4,106.175,106.18,106.17,106.18,9497
20050301|2005-02-04 04:30,4,106.18,106.185,106.165,106.17,22882
20050301|2005-02-04 05:00,4,106.165,106.18,106.165,106.18,15058
20050301|2005-02-04 05:30,4,106.175,106.185,106.175,106.18,9380
20050301|2005-02-04 06:00,4,106.18,106.19,106.175,106.19,16705
20050301|2005-02-04 06:30,4,106.19,106.19,106.18,106.185,7347
20050301|2005-02-04 07:00,4,106.19,106.25,106.18,106.235,25067
20050301|2005-02-04 07:30,4,106.23,106.265,106.185,106.22,161996
20050301|2005-02-04 08:00,4,106.22,106.235,106.21,106.235,53979
20050301|2005-02-04 08:30,4,106.235,106.24,106.22,106.235,37533
20050301|2005-02-04 09:00,4,106.235,106.245,106.225,106.235,35399
20050301|2005-02-04 09:30,4,106.235,106.255,106.23,106.24,29435
20050301|2005-02-04 10:00,4,106.24,106.25,106.23,106.24,22570
20050301|2005-02-04 10:30,4,106.24,106.25,106.235,106.24,23165
20050301|2005-02-04 11:00,4,106.24,106.24,106.23,106.235,11207
20050301|2005-02-04 11:30,4,106.24,106.24,106.23,106.23,6956
20050301|2005-02-04 12:00,4,106.245,106.245,106.245,106.245,90
20050301|2005-02-07 01:00,7,106.2,106.205,106.19,106.195,22285
20050301|2005-02-07 01:30,7,106.2,106.205,106.185,106.205,22866
20050301|2005-02-07 02:00,7,106.2,106.205,106.19,106.195,11717
20050301|2005-02-07 02:30,7,106.195,106.195,106.18,106.19,25141
20050301|2005-02-07 03:00,7,106.19,106.195,106.185,106.19,16182
20050301|2005-02-07 03:30,7,106.185,106.195,106.18,106.19,25837
20050301|2005-02-07 04:00,7,106.19,106.195,106.185,106.19,14712
20050301|2005-02-07 04:30,7,106.195,106.2,106.19,106.195,7789
20050301|2005-02-07 05:00,7,106.195,106.21,106.19,106.2,27201
20050301|2005-02-07 05:30,7,106.205,106.21,106.2,106.21,10484
20050301|2005-02-07 06:00,7,106.21,106.21,106.2,106.205,17473
20050301|2005-02-07 06:30,7,106.21,106.215,106.205,106.21,16122
20050301|2005-02-07 07:00,7,106.21,106.215,106.2,106.205,8745
20050301|2005-02-07 07:30,7,106.2,106.21,106.2,106.205,13370
20050301|2005-02-07 08:00,7,106.205,106.215,106.2,106.21,19965
20050301|2005-02-07 08:30,7,106.215,106.215,106.2,106.215,24437
20050301|2005-02-07 09:00,7,106.21,106.215,106.21,106.21,22758
20050301|2005-02-07 09:30,7,106.205,106.215,106.2,106.21,18432
20050301|2005-02-07 10:00,7,106.21,106.215,106.2,106.21,24871
20050301|2005-02-07 10:30,7,106.215,106.22,106.19,106.195,27957
20050301|2005-02-07 11:00,7,106.19,106.2,106.185,106.19,19104
20050301|2005-02-07 11:30,7,106.19,106.2,106.185,106.195,12064
20050301|2005-02-07 12:00,7,106.2,106.2,106.2,106.2,11
20050301|2005-02-08 01:00,8,106.19,106.195,106.185,106.19,8913
20050301|2005-02-08 01:30,8,106.19,106.195,106.16,106.165,32694
20050301|2005-02-08 02:00,8,106.165,106.17,106.15,106.155,33925
20050301|2005-02-08 02:30,8,106.155,106.165,106.14,106.14,40962
20050301|2005-02-08 03:00,8,106.145,106.155,106.14,106.155,33131
20050301|2005-02-08 03:30,8,106.155,106.16,106.145,106.145,18274
20050301|2005-02-08 04:00,8,106.145,106.15,106.135,106.145,35658
20050301|2005-02-08 04:30,8,106.145,106.16,106.14,106.16,20439
20050301|2005-02-08 05:00,8,106.16,106.16,106.155,106.16,11691
20050301|2005-02-08 05:30,8,106.16,106.17,106.155,106.165,14641
20050301|2005-02-08 06:00,8,106.17,106.17,106.165,106.17,6410
20050301|2005-02-08 06:30,8,106.17,106.185,106.17,106.185,21301
20050301|2005-02-08 07:00,8,106.185,106.19,106.175,106.18,20572
20050301|2005-02-08 07:30,8,106.18,106.185,106.165,106.185,33130
20050301|2005-02-08 08:00,8,106.185,106.185,106.165,106.17,45891
20050301|2005-02-08 08:30,8,106.175,106.175,106.16,106.16,28111
20050301|2005-02-08 09:00,8,106.16,106.175,106.16,106.165,17661
20050301|2005-02-08 09:30,8,106.165,106.18,106.16,106.18,22733
20050301|2005-02-08 10:00,8,106.18,106.19,106.175,106.185,18877
20050301|2005-02-08 10:30,8,106.185,106.195,106.185,106.195,29681
20050301|2005-02-08 11:00,8,106.195,106.2,106.19,106.195,5658
20050301|2005-02-08 11:30,8,106.195,106.21,106.195,106.205,12857
20050301|2005-02-08 12:00,8,106.21,106.21,106.21,106.21,544
20050301|2005-02-09 01:00,9,106.19,106.195,106.18,106.185,14512
20050301|2005-02-09 01:30,9,106.185,106.205,106.18,106.205,17504
20050301|2005-02-09 02:00,9,106.205,106.25,106.205,106.235,93429
20050301|2005-02-09 02:30,9,106.23,106.26,106.23,106.24,80090
20050301|2005-02-09 03:00,9,106.235,106.25,106.23,106.235,45526
20050301|2005-02-09 03:30,9,106.24,106.245,106.23,106.235,17637
20050301|2005-02-09 04:00,9,106.235,106.245,106.23,106.235,33039
20050301|2005-02-09 04:30,9,106.235,106.245,106.23,106.245,22149
20050301|2005-02-09 05:00,9,106.24,106.245,106.23,106.24,17923
20050301|2005-02-09 05:30,9,106.24,106.255,106.235,106.245,29069
20050301|2005-02-09 06:00,9,106.245,106.245,106.23,106.23,22931
20050301|2005-02-09 06:30,9,106.235,106.24,106.225,106.225,12307
20050301|2005-02-09 07:00,9,106.225,106.23,106.215,106.22,23903
20050301|2005-02-09 07:30,9,106.22,106.24,106.21,106.23,69766
20050301|2005-02-09 08:00,9,106.225,106.245,106.225,106.225,57738
20050301|2005-02-09 08:30,9,106.225,106.24,106.22,106.24,30295
20050301|2005-02-09 09:00,9,106.235,106.245,106.235,106.24,20782
20050301|2005-02-09 09:30,9,106.24,106.255,106.24,106.245,23365
20050301|2005-02-09 10:00,9,106.245,106.245,106.23,106.23,23172
20050301|2005-02-09 10:30,9,106.235,106.24,106.225,106.23,12972
20050301|2005-02-09 11:00,9,106.23,106.245,106.23,106.245,3649
20050301|2005-02-09 11:30,9,106.24,106.25,106.24,106.245,3377
20050301|2005-02-09 12:00,9,106.25,106.25,106.25,106.25,908
20050301|2005-02-10 01:00,10,106.275,106.31,106.275,106.295,70144
20050301|2005-02-10 01:30,10,106.295,106.305,106.28,106.29,26890
20050301|2005-02-10 02:00,10,106.29,106.3,106.28,106.295,29230
20050301|2005-02-10 02:30,10,106.295,106.295,106.285,106.285,17357
20050301|2005-02-10 03:00,10,106.285,106.3,106.28,106.28,31363
20050301|2005-02-10 03:30,10,106.285,106.295,106.28,106.285,21074
20050301|2005-02-10 04:00,10,106.28,106.29,106.28,106.285,11444
20050301|2005-02-10 04:30,10,106.285,106.295,106.285,106.29,20676
20050301|2005-02-10 05:00,10,106.29,106.29,106.285,106.29,7150
20050301|2005-02-10 05:30,10,106.29,106.29,106.28,106.285,8198
20050301|2005-02-10 06:00,10,106.28,106.295,106.28,106.295,11201
20050301|2005-02-10 06:30,10,106.29,106.3,106.28,106.29,20247
20050301|2005-02-10 07:00,10,106.285,106.29,106.275,106.285,18985
20050301|2005-02-10 07:30,10,106.28,106.28,106.265,106.275,75081
20050301|2005-02-10 08:00,10,106.27,106.29,106.27,106.285,35387
20050301|2005-02-10 08:30,10,106.285,106.295,106.285,106.295,21256
20050301|2005-02-10 09:00,10,106.295,106.3,106.29,106.3,21831
20050301|2005-02-10 09:30,10,106.295,106.3,106.285,106.29,18675
20050301|2005-02-10 10:00,10,106.29,106.3,106.285,106.29,22922
20050301|2005-02-10 10:30,10,106.29,106.295,106.28,106.285,23268
20050301|2005-02-10 11:00,10,106.285,106.295,106.285,106.295,6787
20050301|2005-02-10 11:30,10,106.295,106.3,106.29,106.295,8686
20050301|2005-02-10 12:00,10,106.295,106.295,106.295,106.295,702
20050301|2005-02-11 01:00,11,106.3,106.3,106.285,106.295,25070
20050301|2005-02-11 01:30,11,106.295,106.295,106.275,106.285,33536
20050301|2005-02-11 02:00,11,106.29,106.305,106.285,106.295,35304
20050301|2005-02-11 02:30,11,106.295,106.3,106.29,106.3,20824
20050301|2005-02-11 03:00,11,106.3,106.305,106.29,106.29,42317
20050301|2005-02-11 03:30,11,106.295,106.295,106.28,106.28,31510
20050301|2005-02-11 04:00,11,106.285,106.295,106.28,106.29,12647
20050301|2005-02-11 04:30,11,106.29,106.3,106.285,106.285,23471
20050301|2005-02-11 05:00,11,106.29,106.3,106.285,106.29,19151
20050301|2005-02-11 05:30,11,106.29,106.295,106.28,106.28,18466
20050301|2005-02-11 06:00,11,106.285,106.29,106.28,106.29,9113
20050301|2005-02-11 06:30,11,106.285,106.29,106.28,106.29,4259
20050301|2005-02-11 07:00,11,106.285,106.295,106.28,106.295,10591
20050301|2005-02-11 07:30,11,106.295,106.305,106.29,106.3,29143
20050301|2005-02-11 08:00,11,106.305,106.305,106.29,106.29,17466
20050301|2005-02-11 08:30,11,106.295,106.305,106.29,106.295,20679
20050301|2005-02-11 09:00,11,106.295,106.305,106.29,106.305,27487
20050301|2005-02-11 09:30,11,106.3,106.305,106.295,106.305,18075
20050301|2005-02-11 10:00,11,106.305,106.305,106.295,106.295,13159
20050301|2005-02-11 10:30,11,106.3,106.305,106.29,106.295,30607
20050301|2005-02-11 11:00,11,106.3,106.3,106.28,106.285,13951
20050301|2005-02-11 11:30,11,106.285,106.285,106.275,106.28,11516
20050301|2005-02-11 12:00,11,106.275,106.275,106.275,106.275,166
20050301|2005-02-14 01:00,14,106.265,106.27,106.26,106.27,13254
20050301|2005-02-14 01:30,14,106.27,106.275,106.26,106.265,14926
20050301|2005-02-14 02:00,14,106.265,106.27,106.255,106.265,24354
20050301|2005-02-14 02:30,14,106.265,106.27,106.255,106.265,18205
20050301|2005-02-14 03:00,14,106.265,106.265,106.26,106.265,4617
20050301|2005-02-14 03:30,14,106.265,106.265,106.25,106.255,27235
20050301|2005-02-14 04:00,14,106.255,106.26,106.24,106.25,44005
20050301|2005-02-14 04:30,14,106.245,106.26,106.245,106.255,16218
20050301|2005-02-14 05:00,14,106.255,106.255,106.245,106.25,21708
20050301|2005-02-14 05:30,14,106.245,106.255,106.245,106.245,14352
20050301|2005-02-14 06:00,14,106.25,106.25,106.245,106.25,3895
20050301|2005-02-14 06:30,14,106.25,106.25,106.245,106.25,3511
20050301|2005-02-14 07:00,14,106.25,106.26,106.245,106.255,15311
20050301|2005-02-14 07:30,14,106.255,106.265,106.25,106.26,16205
20050301|2005-02-14 08:00,14,106.255,106.265,106.255,106.26,13393
20050301|2005-02-14 08:30,14,106.265,106.265,106.25,106.255,9183
20050301|2005-02-14 09:00,14,106.255,106.26,106.25,106.255,4104
20050301|2005-02-14 09:30,14,106.255,106.265,106.25,106.26,9921
20050301|2005-02-14 10:00,14,106.26,106.265,106.255,106.26,4171
20050301|2005-02-14 10:30,14,106.265,106.27,106.26,106.265,8950
20050301|2005-02-14 11:00,14,106.265,106.265,106.26,106.26,4888
20050301|2005-02-14 11:30,14,106.26,106.27,106.255,106.27,7907
20050301|2005-02-14 12:00,14,106.275,106.275,106.275,106.275,445
20050301|2005-02-15 01:00,15,106.265,106.27,106.25,106.255,17816
20050301|2005-02-15 01:30,15,106.25,106.25,106.215,106.22,51214
20050301|2005-02-15 02:00,15,106.22,106.22,106.185,106.19,76113
20050301|2005-02-15 02:30,15,106.19,106.205,106.19,106.205,36011
20050301|2005-02-15 03:00,15,106.205,106.205,106.2,106.2,22658
20050301|2005-02-15 03:30,15,106.205,106.21,106.19,106.195,27426
20050301|2005-02-15 04:00,15,106.195,106.21,106.195,106.205,29506
20050301|2005-02-15 04:30,15,106.205,106.21,106.195,106.205,9539
20050301|2005-02-15 05:00,15,106.2,106.205,106.195,106.195,8286
20050301|2005-02-15 05:30,15,106.2,106.215,106.195,106.205,25271
20050301|2005-02-15 06:00,15,106.205,106.21,106.2,106.21,9065
20050301|2005-02-15 06:30,15,106.21,106.215,106.205,106.215,17499
20050301|2005-02-15 07:00,15,106.21,106.225,106.21,106.225,21866
20050301|2005-02-15 07:30,15,106.225,106.24,106.22,106.225,39619
20050301|2005-02-15 08:00,15,106.225,106.225,106.21,106.215,24134
20050301|2005-02-15 08:30,15,106.22,106.22,106.21,106.215,13341
20050301|2005-02-15 09:00,15,106.22,106.22,106.2,106.205,23900
20050301|2005-02-15 09:30,15,106.205,106.22,106.205,106.215,15836
20050301|2005-02-15 10:00,15,106.215,106.215,106.205,106.215,11485
20050301|2005-02-15 10:30,15,106.215,106.215,106.205,106.205,8284
20050301|2005-02-15 11:00,15,106.205,106.205,106.19,106.195,11112
20050301|2005-02-15 11:30,15,106.19,106.2,106.185,106.2,15297
20050301|2005-02-15 12:00,15,106.195,106.195,106.195,106.195,75
20050301|2005-02-16 01:00,16,106.19,106.21,106.185,106.2,22669
20050301|2005-02-16 01:30,16,106.205,106.22,106.2,106.215,19804
20050301|2005-02-16 02:00,16,106.215,106.22,106.21,106.215,24739
20050301|2005-02-16 02:30,16,106.215,106.225,106.21,106.225,22156
20050301|2005-02-16 03:00,16,106.225,106.23,106.215,106.225,21513
20050301|2005-02-16 03:30,16,106.23,106.23,106.22,106.22,11198
20050301|2005-02-16 04:00,16,106.22,106.225,106.215,106.225,8304
20050301|2005-02-16 04:30,16,106.225,106.225,106.215,106.225,10655
20050301|2005-02-16 05:00,16,106.225,106.245,106.225,106.245,26820
20050301|2005-02-16 05:30,16,106.245,106.245,106.235,106.24,17772
20050301|2005-02-16 06:00,16,106.24,106.245,106.235,106.245,4057
20050301|2005-02-16 06:30,16,106.245,106.26,106.245,106.255,15966
20050301|2005-02-16 07:00,16,106.255,106.26,106.25,106.255,20165
20050301|2005-02-16 07:30,16,106.255,106.27,106.25,106.265,51091
20050301|2005-02-16 08:00,16,106.265,106.27,106.25,106.255,37800
20050301|2005-02-16 08:30,16,106.25,106.26,106.24,106.24,24742
20050301|2005-02-16 09:00,16,106.24,106.25,106.2,106.21,92204
20050301|2005-02-16 09:30,16,106.21,106.21,106.19,106.2,71407
20050301|2005-02-16 10:00,16,106.195,106.205,106.185,106.2,39593
20050301|2005-02-16 10:30,16,106.195,106.2,106.18,106.195,41463
20050301|2005-02-16 11:00,16,106.19,106.195,106.18,106.185,17462
20050301|2005-02-16 11:30,16,106.18,106.19,106.175,106.185,15994
20050301|2005-02-16 12:00,16,106.18,106.18,106.18,106.18,557
20050301|2005-02-17 01:00,17,106.19,106.2,106.185,106.2,25468
20050301|2005-02-17 01:30,17,106.195,106.195,106.155,106.165,68523
20050301|2005-02-17 02:00,17,106.16,106.165,106.145,106.155,58943
20050301|2005-02-17 02:30,17,106.155,106.175,106.155,106.16,41641
20050301|2005-02-17 03:00,17,106.16,106.17,106.155,106.16,31075
20050301|2005-02-17 03:30,17,106.16,106.17,106.15,106.16,44929
20050301|2005-02-17 04:00,17,106.16,106.17,106.155,106.165,26177
20050301|2005-02-17 04:30,17,106.17,106.17,106.15,106.155,18292
20050301|2005-02-17 05:00,17,106.155,106.16,106.15,106.16,14134
20050301|2005-02-17 05:30,17,106.155,106.16,106.145,106.15,20776
20050301|2005-02-17 06:00,17,106.155,106.155,106.145,106.15,19450
20050301|2005-02-17 06:30,17,106.155,106.165,106.15,106.155,25925
20050301|2005-02-17 07:00,17,106.155,106.16,106.15,106.155,14613
20050301|2005-02-17 07:30,17,106.155,106.16,106.145,106.16,43796
20050301|2005-02-17 08:00,17,106.155,106.16,106.145,106.155,27333
20050301|2005-02-17 08:30,17,106.155,106.16,106.145,106.155,26068
20050301|2005-02-17 09:00,17,106.155,106.185,106.15,106.175,56950
20050301|2005-02-17 09:30,17,106.175,106.185,106.175,106.18,18028
20050301|2005-02-17 10:00,17,106.185,106.19,106.18,106.18,14734
20050301|2005-02-17 10:30,17,106.18,106.185,106.17,106.17,12094
20050301|2005-02-17 11:00,17,106.17,106.18,106.165,106.18,20982
20050301|2005-02-17 11:30,17,106.18,106.185,106.17,106.17,9296
20050301|2005-02-17 12:00,17,106.17,106.17,106.17,106.17,391
20050301|2005-02-18 01:00,18,106.16,106.195,106.16,106.185,25675
20050301|2005-02-18 01:30,18,106.185,106.19,106.18,106.185,9515
20050301|2005-02-18 02:00,18,106.185,106.19,106.18,106.185,12456
20050301|2005-02-18 02:30,18,106.19,106.195,106.185,106.19,17264
20050301|2005-02-18 03:00,18,106.19,106.195,106.17,106.18,46122
20050301|2005-02-18 03:30,18,106.18,106.185,106.165,106.165,33280
20050301|2005-02-18 04:00,18,106.165,106.17,106.15,106.165,56827
20050301|2005-02-18 04:30,18,106.16,106.175,106.16,106.165,38476
20050301|2005-02-18 05:00,18,106.16,106.17,106.16,106.165,8367
20050301|2005-02-18 05:30,18,106.16,106.17,106.155,106.165,25016
20050301|2005-02-18 06:00,18,106.16,106.165,106.15,106.16,28250
20050301|2005-02-18 06:30,18,106.16,106.17,106.16,106.165,10457
20050301|2005-02-18 07:00,18,106.17,106.175,106.145,106.15,29439
20050301|2005-02-18 07:30,18,106.145,106.155,106.135,106.155,98844
20050301|2005-02-18 08:00,18,106.155,106.155,106.06,106.1,247175
20050301|2005-02-18 08:30,18,106.1,106.135,106.095,106.12,103914
20050301|2005-02-18 09:00,18,106.12,106.135,106.115,106.125,54238
20050301|2005-02-18 09:30,18,106.125,106.13,106.11,106.115,34875
20050301|2005-02-18 10:00,18,106.12,106.12,106.09,106.1,31938
20050301|2005-02-18 10:30,18,106.105,106.105,106.085,106.095,23069
20050301|2005-02-18 11:00,18,106.095,106.105,106.085,106.085,19224
20050301|2005-02-18 11:30,18,106.09,106.095,106.075,106.075,16758
20050301|2005-02-18 12:00,18,106.065,106.065,106.065,106.065,1251
20050301|2005-02-21 01:00,21,106.05,106.085,106.05,106.085,29809
20050301|2005-02-21 01:30,21,106.08,106.09,106.065,106.075,30564
20050301|2005-02-21 02:00,21,106.075,106.075,106.06,106.075,21541
20050301|2005-02-21 02:30,21,106.075,106.09,106.07,106.085,17618
20050301|2005-02-21 03:00,21,106.08,106.085,106.075,106.08,6444
20050301|2005-02-21 03:30,21,106.08,106.095,106.075,106.09,18986
20050301|2005-02-21 04:00,21,106.09,106.11,106.085,106.1,22697
20050301|2005-02-21 04:30,21,106.105,106.105,106.09,106.095,14654
20050301|2005-02-21 05:00,21,106.095,106.105,106.09,106.095,14292
20050301|2005-02-21 05:30,21,106.095,106.095,106.09,106.09,7789
20050301|2005-02-21 06:00,21,106.095,106.095,106.085,106.095,5107
20050301|2005-02-21 06:30,21,106.09,106.095,106.09,106.095,2538
20050301|2005-02-21 07:00,21,106.095,106.095,106.085,106.085,10394
20050301|2005-02-21 07:30,21,106.09,106.095,106.085,106.09,12050
20050301|2005-02-21 08:00,21,106.09,106.095,106.085,106.085,14857
20050301|2005-02-21 08:30,21,106.08,106.09,106.08,106.08,11586
20050301|2005-02-21 09:00,21,106.08,106.085,106.06,106.065,43149
20050301|2005-02-21 09:30,21,106.065,106.07,106.06,106.065,25329
20050301|2005-02-21 10:00,21,106.065,106.075,106.065,106.065,15403
20050301|2005-02-21 10:30,21,106.07,106.07,106.06,106.065,14130
20050301|2005-02-21 11:00,21,106.065,106.075,106.065,106.07,7523
20050301|2005-02-21 11:30,21,106.07,106.075,106.065,106.07,7979
20050301|2005-02-21 12:00,21,106.07,106.07,106.07,106.07,64
20050301|2005-02-22 01:00,22,106.085,106.115,106.085,106.11,44530
20050301|2005-02-22 01:30,22,106.11,106.12,106.1,106.12,56200
20050301|2005-02-22 02:00,22,106.125,106.13,106.12,106.125,42628
20050301|2005-02-22 02:30,22,106.125,106.135,106.115,106.125,34665
20050301|2005-02-22 03:00,22,106.125,106.13,106.12,106.12,26196
20050301|2005-02-22 03:30,22,106.12,106.13,106.115,106.125,39217
20050301|2005-02-22 04:00,22,106.125,106.13,106.12,106.13,15767
20050301|2005-02-22 04:30,22,106.125,106.13,106.115,106.125,23855
20050301|2005-02-22 05:00,22,106.125,106.13,106.11,106.115,39900
20050301|2005-02-22 05:30,22,106.115,106.125,106.11,106.12,26142
20050301|2005-02-22 06:00,22,106.125,106.13,106.115,106.12,9867
20050301|2005-02-22 06:30,22,106.12,106.125,106.105,106.105,28569
20050301|2005-02-22 07:00,22,106.11,106.11,106.1,106.11,27218
20050301|2005-02-22 07:30,22,106.105,106.11,106.1,106.1,27867
20050301|2005-02-22 08:00,22,106.105,106.125,106.1,106.12,32917
20050301|2005-02-22 08:30,22,106.12,106.13,106.105,106.11,30789
20050301|2005-02-22 09:00,22,106.11,106.12,106.085,106.105,74607
20050301|2005-02-22 09:30,22,106.105,106.115,106.095,106.1,27644
20050301|2005-02-22 10:00,22,106.1,106.105,106.09,106.1,23654
20050301|2005-02-22 10:30,22,106.1,106.105,106.095,106.1,20227
20050301|2005-02-22 11:00,22,106.105,106.105,106.095,106.105,10036
20050301|2005-02-22 11:30,22,106.1,106.11,106.095,106.11,6705
20050301|2005-02-22 12:00,22,106.115,106.115,106.115,106.115,244
20050301|2005-02-23 01:00,23,106.1,106.105,106.08,106.09,29691
20050301|2005-02-23 01:30,23,106.09,106.095,106.085,106.09,11682
20050301|2005-02-23 02:00,23,106.09,106.1,106.085,106.1,16160
20050301|2005-02-23 02:30,23,106.095,106.105,106.09,106.105,28588
20050301|2005-02-23 03:00,23,106.105,106.12,106.105,106.115,35178
20050301|2005-02-23 03:30,23,106.11,106.125,106.11,106.115,19511
20050301|2005-02-23 04:00,23,106.115,106.13,106.115,106.12,43169
20050301|2005-02-23 04:30,23,106.12,106.13,106.12,106.125,28652
20050301|2005-02-23 05:00,23,106.125,106.13,106.115,106.125,21666
20050301|2005-02-23 05:30,23,106.125,106.13,106.12,106.12,8345
20050301|2005-02-23 06:00,23,106.125,106.125,106.115,106.12,22276
20050301|2005-02-23 06:30,23,106.12,106.125,106.115,106.125,12646
20050301|2005-02-23 07:00,23,106.125,106.155,106.115,106.15,32230
20050301|2005-02-23 07:30,23,106.15,106.175,106.145,106.17,108972
20050301|2005-02-23 08:00,23,106.17,106.185,106.165,106.175,56635
20050301|2005-02-23 08:30,23,106.18,106.18,106.145,106.155,57859
20050301|2005-02-23 09:00,23,106.155,106.16,106.14,106.145,42133
20050301|2005-02-23 09:30,23,106.15,106.17,106.14,106.145,63408
20050301|2005-02-23 10:00,23,106.15,106.15,106.125,106.13,44684
20050301|2005-02-23 10:30,23,106.13,106.135,106.125,106.13,10280
20050301|2005-02-23 11:00,23,106.13,106.13,106.105,106.11,21540
20050301|2005-02-23 11:30,23,106.105,106.11,106.09,106.1,22662
20050301|2005-02-23 12:00,23,106.1,106.1,106.1,106.1,331
20050301|2005-02-24 01:00,24,106.09,106.095,106.065,106.09,87233
20050301|2005-02-24 01:30,24,106.085,106.1,106.085,106.095,27223
20050301|2005-02-24 02:00,24,106.095,106.11,106.095,106.105,35702
20050301|2005-02-24 02:30,24,106.11,106.12,106.1,106.11,41547
20050301|2005-02-24 03:00,24,106.11,106.11,106.1,106.1,35509
20050301|2005-02-24 03:30,24,106.105,106.115,106.1,106.105,20945
20050301|2005-02-24 04:00,24,106.105,106.12,106.1,106.11,23648
20050301|2005-02-24 04:30,24,106.11,106.115,106.105,106.11,19874
20050301|2005-02-24 05:00,24,106.115,106.135,106.115,106.13,46172
20050301|2005-02-24 05:30,24,106.13,106.135,106.12,106.13,24868
20050301|2005-02-24 06:00,24,106.13,106.135,106.125,106.13,10924
20050301|2005-02-24 06:30,24,106.125,106.13,106.115,106.12,11492
20050301|2005-02-24 07:00,24,106.12,106.135,106.115,106.115,15545
20050301|2005-02-24 07:30,24,106.115,106.14,106.11,106.125,66198
20050301|2005-02-24 08:00,24,106.125,106.14,106.12,106.135,32355
20050301|2005-02-24 08:30,24,106.13,106.135,106.12,106.125,16214
20050301|2005-02-24 09:00,24,106.13,106.13,106.095,106.1,40754
20050301|2005-02-24 09:30,24,106.1,106.105,106.085,106.085,51562
20050301|2005-02-24 10:00,24,106.09,106.105,106.08,106.1,33548
20050301|2005-02-24 10:30,24,106.1,106.11,106.1,106.105,16972
20050301|2005-02-24 11:00,24,106.105,106.115,106.1,106.105,14347
20050301|2005-02-24 11:30,24,106.1,106.105,106.09,106.09,6228
20050301|2005-02-24 12:00,24,106.09,106.09,106.09,106.09,101
20050301|2005-02-25 01:00,25,106.07,106.09,106.07,106.08,17365
20050301|2005-02-25 01:30,25,106.08,106.095,106.08,106.085,20522
20050301|2005-02-25 02:00,25,106.085,106.095,106.085,106.095,32135
20050301|2005-02-25 02:30,25,106.095,106.1,106.075,106.08,29961
20050301|2005-02-25 03:00,25,106.08,106.09,106.075,106.09,25775
20050301|2005-02-25 03:30,25,106.09,106.095,106.08,106.08,20764
20050301|2005-02-25 04:00,25,106.08,106.095,106.075,106.085,32881
20050301|2005-02-25 04:30,25,106.09,106.095,106.065,106.075,56378
20050301|2005-02-25 05:00,25,106.075,106.085,106.07,106.085,19515
20050301|2005-02-25 05:30,25,106.085,106.095,106.085,106.09,27300
20050301|2005-02-25 06:00,25,106.09,106.095,106.085,106.085,15142
20050301|2005-02-25 06:30,25,106.09,106.1,106.085,106.095,12356
20050301|2005-02-25 07:00,25,106.095,106.1,106.085,106.095,22559
20050301|2005-02-25 07:30,25,106.095,106.105,106.075,106.08,66240
20050301|2005-02-25 08:00,25,106.08,106.095,106.08,106.09,27839
20050301|2005-02-25 08:30,25,106.09,106.09,106.065,106.075,44212
20050301|2005-02-25 09:00,25,106.075,106.09,106.07,106.08,24776
20050301|2005-02-25 09:30,25,106.08,106.095,106.08,106.09,14772
20050301|2005-02-25 10:00,25,106.095,106.1,106.085,106.095,17600
20050301|2005-02-25 10:30,25,106.095,106.1,106.09,106.095,8443
20050301|2005-02-25 11:00,25,106.1,106.105,106.085,106.105,6503
20050301|2005-02-25 11:30,25,106.1,106.105,106.095,106.095,6239
20050301|2005-02-25 12:00,25,106.1,106.1,106.1,106.1,114
20050301|2005-02-28 01:00,28,106.085,106.105,106.085,106.09,11656
20050301|2005-02-28 01:30,28,106.095,106.105,106.085,106.1,13628
20050301|2005-02-28 02:00,28,106.105,106.115,106.095,106.105,19191
20050301|2005-02-28 02:30,28,106.11,106.125,106.11,106.12,36202
20050301|2005-02-28 03:00,28,106.12,106.12,106.115,106.115,26393
20050301|2005-02-28 03:30,28,106.12,106.12,106.11,106.12,20947
20050301|2005-02-28 04:00,28,106.12,106.13,106.11,106.125,17277
20050301|2005-02-28 04:30,28,106.125,106.13,106.12,106.13,19336
20050301|2005-02-28 05:00,28,106.13,106.135,106.125,106.135,11771
20050301|2005-02-28 05:30,28,106.135,106.14,106.125,106.135,29750
20050301|2005-02-28 06:00,28,106.135,106.135,106.125,106.135,6602
20050301|2005-02-28 06:30,28,106.135,106.135,106.11,106.115,20329
20050301|2005-02-28 07:00,28,106.115,106.12,106.095,106.105,30524
20050301|2005-02-28 07:30,28,106.1,106.11,106.095,106.105,27192
20050301|2005-02-28 08:00,28,106.105,106.11,106.1,106.105,8523
20050301|2005-02-28 08:30,28,106.1,106.105,106.095,106.1,15311
20050301|2005-02-28 09:00,28,106.1,106.12,106.095,106.12,33022
20050301|2005-02-28 09:30,28,106.115,106.125,106.115,106.115,20846
20050301|2005-02-28 10:00,28,106.12,106.125,106.11,106.115,47871
20050301|2005-02-28 10:30,28,106.115,106.12,106.09,106.09,27043
20050301|2005-02-28 11:00,28,106.09,106.1,106.075,106.085,42619
20050301|2005-02-28 11:30,28,106.08,106.09,106.075,106.09,19870
20050301|2005-02-28 12:00,28,106.09,106.09,106.09,106.09,1600
20050301|2005-03-01 01:00,1,106.08,106.1,106.075,106.075,31852
20050301|2005-03-01 01:30,1,106.08,106.09,106.075,106.09,29888
20050301|2005-03-01 02:00,1,106.09,106.1,106.085,106.1,19097
20050301|2005-03-01 02:30,1,106.095,106.095,106.08,106.085,19891
20050301|2005-03-01 03:00,1,106.085,106.095,106.08,106.085,30988
20050301|2005-03-01 03:30,1,106.085,106.095,106.08,106.09,22237
20050301|2005-03-01 04:00,1,106.09,106.1,106.09,106.095,16061
20050301|2005-03-01 04:30,1,106.095,106.1,106.09,106.1,33953
20050301|2005-03-01 05:00,1,106.1,106.1,106.08,106.085,21355
20050301|2005-03-01 05:30,1,106.085,106.1,106.085,106.095,26206
20050301|2005-03-01 06:00,1,106.095,106.095,106.09,106.095,1694
20050301|2005-03-01 06:30,1,106.095,106.105,106.09,106.105,10862
20050301|2005-03-01 07:00,1,106.105,106.105,106.1,106.1,8001
20050301|2005-03-01 07:30,1,106.1,106.105,106.085,106.095,27206
20050301|2005-03-01 08:00,1,106.095,106.105,106.085,106.105,29013
20050301|2005-03-01 08:30,1,106.1,106.11,106.095,106.11,31349
20050301|2005-03-01 09:00,1,106.11,106.125,106.105,106.125,70028
20050301|2005-03-01 09:30,1,106.12,106.13,106.1,106.11,55677
20050301|2005-03-01 10:00,1,106.11,106.12,106.105,106.115,37916
20050301|2005-03-01 10:30,1,106.115,106.12,106.11,106.115,13575
20050301|2005-03-01 11:00,1,106.115,106.115,106.105,106.11,11126
20050301|2005-03-01 11:30,1,106.11,106.12,106.11,106.12,7497
20050301|2005-03-01 12:00,1,106.12,106.12,106.12,106.12,656
20050301|2005-03-02 01:00,2,106.115,106.13,106.11,106.125,15089
20050301|2005-03-02 01:30,2,106.13,106.14,106.125,106.135,31028
20050301|2005-03-02 02:00,2,106.135,106.135,106.12,106.12,21419
20050301|2005-03-02 02:30,2,106.125,106.13,106.12,106.125,35829
20050301|2005-03-02 03:00,2,106.125,106.13,106.12,106.125,25379
20050301|2005-03-02 03:30,2,106.125,106.13,106.12,106.125,14337
20050301|2005-03-02 04:00,2,106.13,106.13,106.12,106.125,17966
20050301|2005-03-02 04:30,2,106.12,106.13,106.12,106.13,16435
20050301|2005-03-02 05:00,2,106.13,106.13,106.115,106.125,12918
20050301|2005-03-02 05:30,2,106.12,106.125,106.115,106.12,17264
20050301|2005-03-02 06:00,2,106.125,106.125,106.115,106.12,10510
20050301|2005-03-02 06:30,2,106.125,106.125,106.12,106.125,1964
20050301|2005-03-02 07:00,2,106.12,106.125,106.1,106.11,56337
20050301|2005-03-02 07:30,2,106.11,106.115,106.075,106.08,81983
20050301|2005-03-02 08:00,2,106.08,106.1,106.08,106.1,56723
20050301|2005-03-02 08:30,2,106.095,106.1,106.085,106.095,28998
20050301|2005-03-02 09:00,2,106.095,106.115,106.095,106.105,47377
20050301|2005-03-02 09:30,2,106.1,106.11,106.09,106.095,42006
20050301|2005-03-02 10:00,2,106.095,106.105,106.095,106.105,15278
20050301|2005-03-02 10:30,2,106.105,106.11,106.1,106.11,22238
20050301|2005-03-02 11:00,2,106.11,106.115,106.1,106.11,6194
20050301|2005-03-02 11:30,2,106.115,106.115,106.105,106.105,9336
20050301|2005-03-02 12:00,2,106.1,106.1,106.1,106.1,180
20050301|2005-03-03 01:00,3,106.1,106.115,106.1,106.11,12923
20050301|2005-03-03 01:30,3,106.11,106.12,106.11,106.115,16277
20050301|2005-03-03 02:00,3,106.115,106.125,106.115,106.125,16712
20050301|2005-03-03 02:30,3,106.12,106.125,106.12,106.12,11668
20050301|2005-03-03 03:00,3,106.125,106.13,106.115,106.125,21591
20050301|2005-03-03 03:30,3,106.125,106.13,106.12,106.125,37088
20050301|2005-03-03 04:00,3,106.13,106.13,106.12,106.125,21042
20050301|2005-03-03 04:30,3,106.12,106.13,106.115,106.125,18070
20050301|2005-03-03 05:00,3,106.13,106.135,106.12,106.135,28000
20050301|2005-03-03 05:30,3,106.13,106.135,106.125,106.135,13647
20050301|2005-03-03 06:00,3,106.13,106.13,106.12,106.125,27634
20050301|2005-03-03 06:30,3,106.125,106.13,106.12,106.125,12596
20050301|2005-03-03 07:00,3,106.125,106.14,106.12,106.14,15961
20050301|2005-03-03 07:30,3,106.14,106.15,106.135,106.135,109122
20050301|2005-03-03 08:00,3,106.135,106.15,106.115,106.14,95977
20050301|2005-03-03 08:30,3,106.145,106.16,106.145,106.155,62873
20050301|2005-03-03 09:00,3,106.15,106.155,106.135,106.14,50277
20050301|2005-03-03 09:30,3,106.14,106.155,106.135,106.15,34646
20050301|2005-03-03 10:00,3,106.155,106.155,106.145,106.15,11158
20050301|2005-03-03 10:30,3,106.15,106.15,106.145,106.145,7433
20050301|2005-03-03 11:00,3,106.145,106.155,106.145,106.15,7423
20050301|2005-03-03 11:30,3,106.15,106.155,106.135,106.145,8892
20050301|2005-03-03 12:00,3,106.15,106.15,106.15,106.15,5
20050301|2005-03-04 01:00,4,106.14,106.15,106.14,106.145,11576
20050301|2005-03-04 01:30,4,106.145,106.15,106.14,106.145,17564
20050301|2005-03-04 02:00,4,106.145,106.15,106.14,106.145,14397
20050301|2005-03-04 02:30,4,106.14,106.145,106.14,106.145,18119
20050301|2005-03-04 03:00,4,106.14,106.145,106.14,106.145,17355
20050301|2005-03-04 03:30,4,106.145,106.15,106.14,106.15,20820
20050301|2005-03-04 04:00,4,106.15,106.16,106.145,106.155,48829
20050301|2005-03-04 04:30,4,106.155,106.16,106.15,106.155,53487
20050301|2005-03-04 05:00,4,106.155,106.165,106.15,106.16,20980
20050301|2005-03-04 05:30,4,106.16,106.16,106.155,106.16,8034
20050301|2005-03-04 06:00,4,106.16,106.16,106.15,106.155,15963
20050301|2005-03-04 06:30,4,106.155,106.17,106.155,106.165,27941
20050301|2005-03-04 07:00,4,106.165,106.195,106.155,106.17,39776
20050301|2005-03-04 07:30,4,106.17,106.215,106.16,106.185,131809
20050301|2005-03-04 08:00,4,106.185,106.215,106.18,106.21,69937
20050301|2005-03-04 08:30,4,106.215,106.235,106.215,106.22,91149
20050301|2005-03-04 09:00,4,106.225,106.235,106.22,106.23,58549
20050301|2005-03-04 09:30,4,106.23,106.24,106.225,106.23,55903
20050301|2005-03-04 10:00,4,106.23,106.235,106.195,106.205,50124
20050301|2005-03-04 10:30,4,106.21,106.225,106.205,106.22,21918
20050301|2005-03-04 11:00,4,106.22,106.225,106.215,106.225,16463
20050301|2005-03-04 11:30,4,106.22,106.23,106.215,106.225,9302
20050301|2005-03-04 12:00,4,106.225,106.225,106.225,106.225,82
20050301|2005-03-07 01:00,7,106.215,106.235,106.215,106.225,26213
20050301|2005-03-07 01:30,7,106.225,106.235,106.225,106.23,15714
20050301|2005-03-07 02:00,7,106.235,106.235,106.225,106.23,13153
20050301|2005-03-07 02:30,7,106.235,106.25,106.225,106.245,35725
20050301|2005-03-07 03:00,7,106.245,106.255,106.245,106.255,37442
20050301|2005-03-07 03:30,7,106.255,106.26,106.25,106.25,15117
20050301|2005-03-07 04:00,7,106.25,106.265,106.245,106.255,77959
20050301|2005-03-07 04:30,7,106.255,106.26,106.25,106.255,31508
20050301|2005-03-07 05:00,7,106.26,106.265,106.255,106.26,42559
20050301|2005-03-07 05:30,7,106.265,106.27,106.255,106.26,42496
20050301|2005-03-07 06:00,7,106.265,106.265,106.255,106.265,11168
20050301|2005-03-07 06:30,7,106.26,106.265,106.25,106.255,15599
20050301|2005-03-07 07:00,7,106.255,106.26,106.25,106.255,9704
20050301|2005-03-07 07:30,7,106.25,106.26,106.25,106.255,20402
20050301|2005-03-07 08:00,7,106.255,106.26,106.255,106.26,7949
20050301|2005-03-07 08:30,7,106.255,106.275,106.255,106.27,47921
20050301|2005-03-07 09:00,7,106.27,106.27,106.265,106.265,17539
20050301|2005-03-07 09:30,7,106.265,106.27,106.26,106.27,5343
20050301|2005-03-07 10:00,7,106.27,106.285,106.26,106.28,28340
20050301|2005-03-07 10:30,7,106.28,106.3,106.28,106.3,33471
20050301|2005-03-07 11:00,7,106.3,106.31,106.295,106.3,7341
20050301|2005-03-07 11:30,7,106.295,106.305,106.285,106.305,12027
20050301|2005-03-08 01:00,8,106.29,106.295,106.28,106.29,6827
20050301|2005-03-08 01:30,8,106.285,106.31,106.285,106.31,13395
20050301|2005-03-08 02:00,8,106.31,106.315,106.295,106.3,22404
20050301|2005-03-08 02:30,8,106.3,106.31,106.3,106.305,8815
20050301|2005-03-08 03:00,8,106.305,106.305,106.29,106.29,12814
20050301|2005-03-08 03:30,8,106.29,106.29,106.285,106.29,3318
20050301|2005-03-08 04:00,8,106.285,106.285,106.265,106.27,12332
20050301|2005-03-08 04:30,8,106.265,106.27,106.26,106.27,3041
20050301|2005-03-08 05:00,8,106.265,106.275,106.26,106.26,3829
20050601|2004-12-16 08:00,16,106.14,106.14,106.14,106.14,5
20050601|2004-12-16 09:00,16,106.14,106.14,106.14,106.14,4
20050601|2005-01-04 07:00,4,105.88,105.88,105.88,105.88,3
20050601|2005-01-05 05:00,5,105.775,105.775,105.775,105.775,1
20050601|2005-01-06 09:00,6,105.945,105.945,105.935,105.945,3
20050601|2005-01-07 10:00,7,105.96,105.96,105.96,105.96,1
20050601|2005-01-11 04:00,11,105.98,105.98,105.98,105.98,1
20050601|2005-01-12 04:00,12,105.94,105.94,105.94,105.94,1
20050601|2005-01-12 05:30,12,105.93,105.93,105.93,105.93,80
20050601|2005-01-13 01:00,13,105.98,105.98,105.98,105.98,1
20050601|2005-01-13 03:00,13,105.955,105.955,105.955,105.955,1
20050601|2005-01-13 04:00,13,105.94,105.94,105.94,105.94,1
20050601|2005-01-14 01:00,14,106.09,106.09,106.09,106.09,1
20050601|2005-01-17 01:00,17,106.1,106.1,106.1,106.1,1
20050601|2005-01-17 02:30,17,106.125,106.125,106.125,106.125,2
20050601|2005-01-18 01:00,18,106.075,106.075,106.075,106.075,1
20050601|2005-01-18 09:00,18,106.055,106.065,106.055,106.065,2
20050601|2005-01-19 02:30,19,106.12,106.125,106.12,106.125,1000
20050601|2005-01-19 04:00,19,106.12,106.12,106.12,106.12,1
20050601|2005-01-19 09:00,19,106.1,106.1,106.1,106.1,30
20050601|2005-01-20 01:00,20,106.12,106.12,106.12,106.12,1
20050601|2005-01-20 03:30,20,106.085,106.085,106.08,106.08,205
20050601|2005-01-20 04:00,20,106.025,106.025,106.025,106.025,8
20050601|2005-01-20 06:00,20,105.98,105.98,105.98,105.98,1
20050601|2005-01-20 08:30,20,106.025,106.025,106.025,106.025,1200
20050601|2005-01-21 01:00,21,106.035,106.035,106.035,106.035,1
20050601|2005-01-24 01:00,24,106.115,106.115,106.115,106.115,1
20050601|2005-01-24 04:00,24,106.135,106.135,106.135,106.135,200
20050601|2005-01-25 01:00,25,106.115,106.115,106.115,106.115,1
20050601|2005-01-26 01:00,26,106.095,106.095,106.095,106.095,1
20050601|2005-01-27 01:00,27,106.05,106.05,106.05,106.05,2001
20050601|2005-01-27 01:30,27,106.055,106.055,106.055,106.055,1000
20050601|2005-01-27 02:00,27,106.05,106.05,106.05,106.05,1000
20050601|2005-01-27 03:30,27,105.98,105.98,105.98,105.98,10
20050601|2005-01-27 05:00,27,105.97,105.97,105.97,105.97,10
20050601|2005-01-28 01:00,28,106.005,106.005,106.005,106.005,1
20050601|2005-01-28 04:00,28,106.02,106.02,106.02,106.02,9
20050601|2005-01-31 01:00,31,106.1,106.1,106.1,106.1,1
20050601|2005-01-31 09:00,31,106.065,106.075,106.065,106.075,849
20050601|2005-02-01 01:00,1,106.095,106.095,106.095,106.095,1
20050601|2005-02-01 03:00,1,106.07,106.07,106.07,106.07,300
20050601|2005-02-02 01:00,2,106.09,106.09,106.09,106.09,1
20050601|2005-02-02 04:00,2,106.095,106.095,106.095,106.095,500
20050601|2005-02-02 04:30,2,106.105,106.105,106.105,106.105,300
20050601|2005-02-02 11:30,2,106.05,106.05,106.05,106.05,2
20050601|2005-02-03 01:00,3,106.03,106.03,106.03,106.03,100
20050601|2005-02-03 02:30,3,106,106,106,106,1
20050601|2005-02-03 03:00,3,105.985,105.985,105.985,105.985,2589
20050601|2005-02-03 03:30,3,105.975,105.975,105.975,105.975,500
20050601|2005-02-03 04:00,3,105.985,105.985,105.985,105.985,1261
20050601|2005-02-03 05:30,3,105.985,105.985,105.985,105.985,72
20050601|2005-02-04 01:00,4,106.01,106.01,106.01,106.01,1
20050601|2005-02-04 07:00,4,106.07,106.07,106.07,106.07,79
20050601|2005-02-04 10:00,4,106.075,106.075,106.075,106.075,1
20050601|2005-02-07 01:00,7,106.04,106.04,106.04,106.04,1
20050601|2005-02-07 02:00,7,106.02,106.02,106.02,106.02,7
20050601|2005-02-07 08:30,7,106.05,106.05,106.05,106.05,900
20050601|2005-02-08 01:00,8,106.025,106.025,106.025,106.025,1
20050601|2005-02-08 08:00,8,106.01,106.01,106.01,106.01,700
20050601|2005-02-09 01:00,9,106.025,106.025,106.025,106.025,1
20050601|2005-02-09 02:00,9,106.055,106.055,106.055,106.055,150
20050601|2005-02-10 01:00,10,106.285,106.285,106.13,106.13,2442
20050601|2005-02-10 01:30,10,106.14,106.14,106.14,106.14,589
20050601|2005-02-10 06:30,10,106.14,106.14,106.14,106.14,1
20050601|2005-02-10 10:30,10,106.135,106.135,106.135,106.135,10
20050601|2005-02-10 11:30,10,106.14,106.14,106.14,106.14,5
20050601|2005-02-11 01:00,11,106.135,106.135,106.135,106.135,1
20050601|2005-02-11 06:30,11,106.13,106.13,106.13,106.13,1
20050601|2005-02-11 09:30,11,106.15,106.15,106.15,106.15,200
20050601|2005-02-14 01:00,14,106.115,106.12,106.115,106.12,2
20050601|2005-02-14 08:00,14,106.1,106.1,106.1,106.1,1
20050601|2005-02-15 01:00,15,106.105,106.105,106.105,106.105,1
20050601|2005-02-15 03:30,15,106.03,106.03,106.03,106.03,5
20050601|2005-02-15 05:30,15,106.035,106.035,106.035,106.035,100
20050601|2005-02-15 06:30,15,106.04,106.04,106.04,106.04,250
20050601|2005-02-15 07:00,15,106.05,106.05,106.05,106.05,50
20050601|2005-02-15 09:00,15,106.04,106.04,106.04,106.04,30
20050601|2005-02-15 09:30,15,106.045,106.045,106.045,106.045,100
20050601|2005-02-15 10:00,15,106.045,106.045,106.045,106.045,220
20050601|2005-02-16 01:00,16,106.02,106.02,106.02,106.02,1
20050601|2005-02-16 01:30,16,106.05,106.05,106.05,106.05,100
20050601|2005-02-16 02:00,16,106.05,106.05,106.05,106.05,300
20050601|2005-02-16 06:30,16,106.075,106.075,106.075,106.075,77
20050601|2005-02-16 07:00,16,106.085,106.085,106.085,106.085,2047
20050601|2005-02-16 07:30,16,106.1,106.1,106.1,106.1,5
20050601|2005-02-16 09:00,16,106.075,106.075,106.075,106.075,1
20050601|2005-02-16 09:30,16,106.03,106.03,106.03,106.03,1
20050601|2005-02-16 10:00,16,106.03,106.03,106.025,106.025,50
20050601|2005-02-17 01:00,17,106.015,106.025,106.01,106.025,3
20050601|2005-02-17 01:30,17,105.99,105.99,105.985,105.985,2
20050601|2005-02-17 04:00,17,105.99,105.99,105.99,105.99,67
20050601|2005-02-17 07:00,17,105.98,105.98,105.98,105.98,1
20050601|2005-02-17 09:00,17,105.99,106.005,105.99,106.005,430
20050601|2005-02-17 09:30,17,106.005,106.005,106.005,106.005,111
20050601|2005-02-18 01:00,18,105.99,105.99,105.985,105.985,10
20050601|2005-02-18 01:30,18,106,106,106,106,1
20050601|2005-02-18 03:30,18,105.99,105.99,105.99,105.99,72
20050601|2005-02-18 06:30,18,105.975,105.975,105.975,105.975,497
20050601|2005-02-18 07:30,18,105.955,105.955,105.955,105.955,4
20050601|2005-02-18 08:30,18,105.905,105.905,105.905,105.905,3
20050601|2005-02-18 09:00,18,105.935,105.935,105.93,105.93,150
20050601|2005-02-21 02:30,21,105.88,105.88,105.88,105.88,1
20050601|2005-02-21 03:00,21,105.885,105.885,105.885,105.885,20
20050601|2005-02-21 03:30,21,105.885,105.885,105.885,105.885,1
20050601|2005-02-21 04:30,21,105.915,105.915,105.915,105.915,1
20050601|2005-02-21 07:30,21,105.9,105.9,105.9,105.9,1000
20050601|2005-02-21 08:00,21,105.9,105.9,105.9,105.9,2000
20050601|2005-02-21 09:30,21,105.87,105.87,105.87,105.87,251
20050601|2005-02-21 11:30,21,105.875,105.875,105.875,105.875,15
20050601|2005-02-22 01:30,22,105.925,105.925,105.925,105.925,15
20050601|2005-02-22 02:30,22,105.935,105.935,105.93,105.93,801
20050601|2005-02-22 03:30,22,105.93,105.93,105.93,105.93,500
20050601|2005-02-22 05:00,22,105.92,105.92,105.92,105.92,100
20050601|2005-02-22 06:30,22,105.92,105.92,105.92,105.92,200
20050601|2005-02-22 07:30,22,105.92,105.92,105.92,105.92,1500
20050601|2005-02-22 10:00,22,105.9,105.9,105.9,105.9,100
20050601|2005-02-22 10:30,22,105.905,105.91,105.905,105.91,160
20050601|2005-02-23 01:00,23,105.9,105.9,105.9,105.9,1
20050601|2005-02-23 01:30,23,105.9,105.9,105.9,105.9,502
20050601|2005-02-23 02:00,23,105.9,105.9,105.9,105.9,6
20050601|2005-02-23 02:30,23,105.915,105.915,105.915,105.915,226
20050601|2005-02-23 03:00,23,105.925,105.93,105.925,105.93,180
20050601|2005-02-23 04:00,23,105.94,105.94,105.94,105.94,30
20050601|2005-02-23 05:30,23,105.945,105.945,105.945,105.945,280
20050601|2005-02-23 06:00,23,105.94,105.945,105.94,105.945,450
20050601|2005-02-23 06:30,23,105.945,105.945,105.945,105.945,50
20050601|2005-02-23 07:00,23,105.94,105.95,105.94,105.95,700
20050601|2005-02-23 08:00,23,106,106.005,106,106.005,25
20050601|2005-02-23 08:30,23,106.005,106.005,105.98,105.98,495
20050601|2005-02-23 09:00,23,105.975,105.975,105.965,105.965,12400
20050601|2005-02-23 09:30,23,105.965,105.975,105.965,105.97,10551
20050601|2005-02-23 11:30,23,105.915,105.915,105.915,105.915,50
20050601|2005-02-24 01:00,24,105.885,105.9,105.885,105.9,5813
20050601|2005-02-24 01:30,24,105.915,105.915,105.91,105.91,100
20050601|2005-02-24 03:30,24,105.925,105.925,105.925,105.925,7
20050601|2005-02-24 04:00,24,105.925,105.925,105.925,105.925,2
20050601|2005-02-24 04:30,24,105.93,105.93,105.93,105.93,5
20050601|2005-02-24 05:00,24,105.935,105.935,105.935,105.935,5
20050601|2005-02-24 05:30,24,105.95,105.95,105.95,105.95,5
20050601|2005-02-24 06:30,24,105.935,105.935,105.935,105.935,46
20050601|2005-02-24 07:00,24,105.95,105.95,105.95,105.95,135
20050601|2005-02-24 08:00,24,105.95,105.95,105.95,105.95,50
20050601|2005-02-24 09:00,24,105.93,105.93,105.93,105.93,20
20050601|2005-02-24 10:00,24,105.905,105.905,105.905,105.905,1
20050601|2005-02-25 01:30,25,105.9,105.905,105.9,105.905,216
20050601|2005-02-25 02:00,25,105.91,105.91,105.91,105.91,1000
20050601|2005-02-25 02:30,25,105.905,105.905,105.895,105.895,1006
20050601|2005-02-25 03:00,25,105.9,105.9,105.9,105.9,30
20050601|2005-02-25 03:30,25,105.905,105.905,105.9,105.9,230
20050601|2005-02-25 04:00,25,105.895,105.91,105.895,105.91,182
20050601|2005-02-25 04:30,25,105.895,105.895,105.895,105.895,61
20050601|2005-02-25 05:00,25,105.895,105.895,105.895,105.895,60
20050601|2005-02-25 05:30,25,105.91,105.91,105.91,105.91,1
20050601|2005-02-25 06:00,25,105.9,105.9,105.9,105.9,2000
20050601|2005-02-25 06:30,25,105.905,105.905,105.905,105.905,500
20050601|2005-02-25 07:30,25,105.92,105.92,105.895,105.895,100
20050601|2005-02-25 08:00,25,105.91,105.91,105.91,105.91,1001
20050601|2005-02-25 08:30,25,105.905,105.905,105.89,105.89,647
20050601|2005-02-25 09:00,25,105.905,105.905,105.905,105.905,7
20050601|2005-02-25 09:30,25,105.91,105.91,105.91,105.91,195
20050601|2005-02-25 10:00,25,105.91,105.91,105.91,105.91,232
20050601|2005-02-25 11:30,25,105.91,105.91,105.91,105.91,2
20050601|2005-02-28 01:00,28,105.91,105.92,105.91,105.92,85
20050601|2005-02-28 02:30,28,105.93,105.94,105.93,105.94,4542
20050601|2005-02-28 03:30,28,105.935,105.935,105.935,105.935,19
20050601|2005-02-28 04:00,28,105.935,105.935,105.935,105.935,221
20050601|2005-02-28 04:30,28,105.95,105.95,105.95,105.95,3796
20050601|2005-02-28 05:30,28,105.945,105.945,105.94,105.94,9524
20050601|2005-02-28 06:30,28,105.945,105.945,105.94,105.94,252
20050601|2005-02-28 07:00,28,105.92,105.92,105.92,105.92,2
20050601|2005-02-28 07:30,28,105.915,105.92,105.915,105.92,585
20050601|2005-02-28 08:00,28,105.92,105.92,105.92,105.92,109
20050601|2005-02-28 09:00,28,105.92,105.93,105.92,105.93,1880
20050601|2005-02-28 09:30,28,105.935,105.94,105.93,105.93,703
20050601|2005-02-28 10:00,28,105.935,105.94,105.93,105.94,4167
20050601|2005-02-28 10:30,28,105.93,105.935,105.93,105.93,1764
20050601|2005-02-28 11:00,28,105.905,105.905,105.895,105.895,1375
20050601|2005-02-28 11:30,28,105.905,105.91,105.905,105.91,492
20050601|2005-03-01 01:00,1,105.9,105.905,105.895,105.895,2733
20050601|2005-03-01 01:30,1,105.895,105.9,105.895,105.9,1493
20050601|2005-03-01 02:00,1,105.905,105.915,105.905,105.915,11
20050601|2005-03-01 02:30,1,105.91,105.91,105.9,105.9,11
20050601|2005-03-01 03:00,1,105.895,105.905,105.895,105.905,323
20050601|2005-03-01 04:00,1,105.91,105.91,105.91,105.91,157
20050601|2005-03-01 04:30,1,105.905,105.91,105.905,105.905,12163
20050601|2005-03-01 05:00,1,105.9,105.9,105.9,105.9,500
20050601|2005-03-01 05:30,1,105.895,105.905,105.895,105.905,6955
20050601|2005-03-01 06:00,1,105.905,105.905,105.905,105.905,400
20050601|2005-03-01 06:30,1,105.905,105.91,105.905,105.91,150
20050601|2005-03-01 07:00,1,105.915,105.915,105.915,105.915,257
20050601|2005-03-01 07:30,1,105.91,105.915,105.9,105.9,1492
20050601|2005-03-01 08:00,1,105.905,105.91,105.905,105.91,3101
20050601|2005-03-01 08:30,1,105.91,105.91,105.905,105.905,249
20050601|2005-03-01 09:00,1,105.915,105.93,105.915,105.93,3066
20050601|2005-03-01 09:30,1,105.935,105.935,105.915,105.915,326
20050601|2005-03-01 10:00,1,105.915,105.93,105.915,105.92,1017
20050601|2005-03-01 10:30,1,105.92,105.925,105.915,105.915,1150
20050601|2005-03-01 11:00,1,105.925,105.925,105.92,105.92,162
20050601|2005-03-01 11:30,1,105.92,105.92,105.915,105.92,2112
20050601|2005-03-02 01:00,2,105.95,105.95,105.92,105.935,3280
20050601|2005-03-02 01:30,2,105.935,105.94,105.935,105.935,4125
20050601|2005-03-02 02:00,2,105.93,105.93,105.93,105.93,40
20050601|2005-03-02 02:30,2,105.93,105.935,105.92,105.93,1725
20050601|2005-03-02 03:00,2,105.925,105.93,105.92,105.93,5030
20050601|2005-03-02 03:30,2,105.935,105.935,105.925,105.93,849
20050601|2005-03-02 04:00,2,105.93,105.935,105.925,105.925,1807
20050601|2005-03-02 04:30,2,105.925,105.925,105.925,105.925,200
20050601|2005-03-02 05:00,2,105.925,105.925,105.925,105.925,250
20050601|2005-03-02 05:30,2,105.925,105.925,105.925,105.925,6964
20050601|2005-03-02 06:00,2,105.925,105.93,105.925,105.93,1703
20050601|2005-03-02 06:30,2,105.93,105.93,105.925,105.925,304
20050601|2005-03-02 07:00,2,105.925,105.925,105.91,105.92,4979
20050601|2005-03-02 07:30,2,105.915,105.915,105.885,105.89,6110
20050601|2005-03-02 08:00,2,105.89,105.9,105.885,105.9,6278
20050601|2005-03-02 08:30,2,105.905,105.905,105.89,105.89,4281
20050601|2005-03-02 09:00,2,105.9,105.915,105.9,105.905,3992
20050601|2005-03-02 09:30,2,105.905,105.905,105.895,105.9,5382
20050601|2005-03-02 10:00,2,105.895,105.905,105.895,105.905,4566
20050601|2005-03-02 10:30,2,105.915,105.915,105.91,105.915,2354
20050601|2005-03-02 11:00,2,105.91,105.91,105.91,105.91,589
20050601|2005-03-02 11:30,2,105.915,105.915,105.91,105.91,1636
20050601|2005-03-03 01:00,3,105.905,105.915,105.905,105.915,1199
20050601|2005-03-03 01:30,3,105.91,105.93,105.91,105.93,747
20050601|2005-03-03 02:00,3,105.93,105.93,105.93,105.93,1607
20050601|2005-03-03 02:30,3,105.925,105.93,105.925,105.925,7298
20050601|2005-03-03 03:00,3,105.925,105.93,105.92,105.925,9386
20050601|2005-03-03 03:30,3,105.925,105.935,105.925,105.93,18453
20050601|2005-03-03 04:00,3,105.925,105.935,105.925,105.93,4019
20050601|2005-03-03 04:30,3,105.93,105.935,105.925,105.935,1150
20050601|2005-03-03 05:00,3,105.935,105.935,105.925,105.935,5162
20050601|2005-03-03 05:30,3,105.93,105.94,105.93,105.94,7044
20050601|2005-03-03 06:00,3,105.93,105.935,105.92,105.93,18981
20050601|2005-03-03 06:30,3,105.925,105.935,105.925,105.93,2079
20050601|2005-03-03 07:00,3,105.93,105.935,105.925,105.935,3785
20050601|2005-03-03 07:30,3,105.945,105.955,105.94,105.945,17812
20050601|2005-03-03 08:00,3,105.945,105.96,105.925,105.95,18798
20050601|2005-03-03 08:30,3,105.95,105.965,105.95,105.96,9794
20050601|2005-03-03 09:00,3,105.96,105.96,105.935,105.94,17241
20050601|2005-03-03 09:30,3,105.94,105.96,105.94,105.96,7435
20050601|2005-03-03 10:00,3,105.96,105.96,105.95,105.96,1482
20050601|2005-03-03 10:30,3,105.96,105.96,105.95,105.955,1507
20050601|2005-03-03 11:00,3,105.955,105.955,105.955,105.955,527
20050601|2005-03-03 11:30,3,105.955,105.955,105.94,105.94,4329
20050601|2005-03-04 01:00,4,105.935,105.955,105.935,105.95,3136
20050601|2005-03-04 01:30,4,105.955,105.955,105.945,105.945,4140
20050601|2005-03-04 02:00,4,105.95,105.95,105.945,105.945,2921
20050601|2005-03-04 02:30,4,105.945,105.95,105.945,105.95,10824
20050601|2005-03-04 03:00,4,105.95,105.95,105.945,105.95,9916
20050601|2005-03-04 03:30,4,105.945,105.955,105.945,105.95,9640
20050601|2005-03-04 04:00,4,105.955,105.965,105.95,105.96,25676
20050601|2005-03-04 04:30,4,105.96,105.965,105.96,105.965,13772
20050601|2005-03-04 05:00,4,105.965,105.97,105.965,105.97,7957
20050601|2005-03-04 05:30,4,105.965,105.97,105.96,105.97,2288
20050601|2005-03-04 06:00,4,105.965,105.97,105.96,105.97,12026
20050601|2005-03-04 06:30,4,105.97,105.98,105.97,105.975,16571
20050601|2005-03-04 07:00,4,105.97,106,105.96,105.975,15418
20050601|2005-03-04 07:30,4,105.975,106.02,105.965,106,40948
20050601|2005-03-04 08:00,4,106,106.03,106,106.03,26162
20050601|2005-03-04 08:30,4,106.03,106.055,106.03,106.045,31010
20050601|2005-03-04 09:00,4,106.04,106.05,106.04,106.05,22197
20050601|2005-03-04 09:30,4,106.05,106.065,106.045,106.05,38351
20050601|2005-03-04 10:00,4,106.05,106.055,106.02,106.025,32519
20050601|2005-03-04 10:30,4,106.02,106.045,106.02,106.045,15099
20050601|2005-03-04 11:00,4,106.045,106.05,106.04,106.05,17723
20050601|2005-03-04 11:30,4,106.055,106.055,106.045,106.055,4478
20050601|2005-03-07 01:00,7,106.06,106.06,106.05,106.055,17088
20050601|2005-03-07 01:30,7,106.05,106.06,106.05,106.055,15231
20050601|2005-03-07 02:00,7,106.06,106.06,106.05,106.055,14620
20050601|2005-03-07 02:30,7,106.06,106.075,106.05,106.07,35530
20050601|2005-03-07 03:00,7,106.07,106.08,106.065,106.07,43134
20050601|2005-03-07 03:30,7,106.07,106.08,106.065,106.07,14134
20050601|2005-03-07 04:00,7,106.07,106.08,106.065,106.07,74066
20050601|2005-03-07 04:30,7,106.065,106.075,106.065,106.075,11213
20050601|2005-03-07 05:00,7,106.07,106.085,106.07,106.08,45640
20050601|2005-03-07 05:30,7,106.08,106.085,106.08,106.085,39630
20050601|2005-03-07 06:00,7,106.085,106.09,106.08,106.085,20636
20050601|2005-03-07 06:30,7,106.085,106.085,106.075,106.08,34190
20050601|2005-03-07 07:00,7,106.08,106.08,106.07,106.075,13190
20050601|2005-03-07 07:30,7,106.075,106.085,106.07,106.08,19466
20050601|2005-03-07 08:00,7,106.075,106.085,106.075,106.085,12132
20050601|2005-03-07 08:30,7,106.085,106.1,106.08,106.1,31556
20050601|2005-03-07 09:00,7,106.1,106.1,106.095,106.095,18881
20050601|2005-03-07 09:30,7,106.1,106.105,106.095,106.105,11915
20050601|2005-03-07 10:00,7,106.1,106.11,106.095,106.11,25080
20050601|2005-03-07 10:30,7,106.11,106.12,106.105,106.115,34312
20050601|2005-03-07 11:00,7,106.12,106.135,106.115,106.12,26785
20050601|2005-03-07 11:30,7,106.12,106.12,106.11,106.12,19742
20050601|2005-03-07 12:00,7,106.125,106.125,106.125,106.125,617
20050601|2005-03-08 01:00,8,106.115,106.12,106.105,106.11,24032
20050601|2005-03-08 01:30,8,106.11,106.13,106.105,106.13,23973
20050601|2005-03-08 02:00,8,106.125,106.135,106.115,106.12,42263
20050601|2005-03-08 02:30,8,106.125,106.13,106.115,106.12,31399
20050601|2005-03-08 03:00,8,106.12,106.12,106.105,106.11,27453
20050601|2005-03-08 03:30,8,106.11,106.115,106.105,106.11,14329
20050601|2005-03-08 04:00,8,106.11,106.115,106.105,106.11,32369
20050601|2005-03-08 04:30,8,106.105,106.11,106.1,106.11,23563
20050601|2005-03-08 05:00,8,106.105,106.105,106.095,106.095,22093
20050601|2005-03-08 05:30,8,106.095,106.1,106.085,106.085,31868
20050601|2005-03-08 06:00,8,106.09,106.09,106.08,106.09,18704
20050601|2005-03-08 06:30,8,106.09,106.095,106.09,106.09,11753
20050601|2005-03-08 07:00,8,106.09,106.095,106.08,106.085,32888
20050601|2005-03-08 07:30,8,106.08,106.1,106.08,106.09,24118
20050601|2005-03-08 08:00,8,106.095,106.105,106.08,106.09,47104
20050601|2005-03-08 08:30,8,106.09,106.1,106.085,106.095,39020
20050601|2005-03-08 09:00,8,106.09,106.105,106.09,106.105,21271
20050601|2005-03-08 09:30,8,106.105,106.105,106.085,106.095,34918
20050601|2005-03-08 10:00,8,106.095,106.1,106.085,106.095,27455
20050601|2005-03-08 10:30,8,106.095,106.095,106.085,106.09,15008
20050601|2005-03-08 11:00,8,106.085,106.095,106.085,106.085,12942
20050601|2005-03-08 11:30,8,106.09,106.1,106.085,106.09,10605
20050601|2005-03-08 12:00,8,106.095,106.095,106.095,106.095,353
20050601|2005-03-09 01:00,9,106.11,106.11,106.1,106.105,13210
20050601|2005-03-09 01:30,9,106.105,106.13,106.105,106.13,26819
20050601|2005-03-09 02:00,9,106.125,106.13,106.12,106.125,11091
20050601|2005-03-09 02:30,9,106.125,106.13,106.115,106.13,13132
20050601|2005-03-09 03:00,9,106.125,106.13,106.12,106.125,10157
20050601|2005-03-09 03:30,9,106.125,106.13,106.105,106.115,19493
20050601|2005-03-09 04:00,9,106.115,106.115,106.09,106.095,38310
20050601|2005-03-09 04:30,9,106.1,106.1,106.085,106.085,33902
20050601|2005-03-09 05:00,9,106.085,106.09,106.055,106.065,79501
20050601|2005-03-09 05:30,9,106.065,106.07,106.04,106.045,64713
20050601|2005-03-09 06:00,9,106.045,106.055,106.035,106.04,43857
20050601|2005-03-09 06:30,9,106.045,106.045,106.03,106.04,40361
20050601|2005-03-09 07:00,9,106.04,106.05,106.03,106.035,36879
20050601|2005-03-09 07:30,9,106.03,106.045,106.025,106.04,48972
20050601|2005-03-09 08:00,9,106.045,106.05,106.035,106.035,22276
20050601|2005-03-09 08:30,9,106.04,106.04,106.025,106.03,24106
20050601|2005-03-09 09:00,9,106.03,106.035,106.02,106.03,16101
20050601|2005-03-09 09:30,9,106.03,106.045,106.025,106.04,23521
20050601|2005-03-09 10:00,9,106.045,106.045,106.03,106.035,10443
20050601|2005-03-09 10:30,9,106.035,106.04,106.03,106.035,8719
20050601|2005-03-09 11:00,9,106.035,106.04,106.03,106.035,9036
20050601|2005-03-09 11:30,9,106.035,106.04,106.03,106.04,9521
20050601|2005-03-09 12:00,9,106.04,106.04,106.04,106.04,326
20050601|2005-03-10 01:00,10,106.005,106.02,105.985,106.015,50366
20050601|2005-03-10 01:30,10,106.015,106.025,106.01,106.015,24405
20050601|2005-03-10 02:00,10,106.015,106.02,106,106.005,22102
20050601|2005-03-10 02:30,10,106.005,106.02,106.005,106.015,26175
20050601|2005-03-10 03:00,10,106.01,106.02,106.005,106.015,19936
20050601|2005-03-10 03:30,10,106.015,106.025,106.015,106.02,28444
20050601|2005-03-10 04:00,10,106.02,106.03,106.015,106.02,24008
20050601|2005-03-10 04:30,10,106.02,106.03,106.01,106.02,34024
20050601|2005-03-10 05:00,10,106.02,106.03,106.015,106.02,20257
20050601|2005-03-10 05:30,10,106.02,106.02,106.01,106.02,15224
20050601|2005-03-10 06:00,10,106.02,106.025,106.01,106.02,19116
20050601|2005-03-10 06:30,10,106.02,106.02,106.005,106.015,15770
20050601|2005-03-10 07:00,10,106.01,106.025,106.01,106.02,15732
20050601|2005-03-10 07:30,10,106.02,106.04,106.015,106.035,51391
20050601|2005-03-10 08:00,10,106.035,106.055,106.035,106.04,55551
20050601|2005-03-10 08:30,10,106.035,106.05,106.035,106.045,21106
20050601|2005-03-10 09:00,10,106.045,106.05,106.04,106.045,14642
20050601|2005-03-10 09:30,10,106.045,106.045,106.01,106.02,30287
20050601|2005-03-10 10:00,10,106.02,106.025,106.015,106.02,15248
20050601|2005-03-10 10:30,10,106.02,106.025,106.015,106.025,8271
20050601|2005-03-10 11:00,10,106.025,106.035,106.02,106.03,4691
20050601|2005-03-10 11:30,10,106.035,106.035,106.02,106.03,7993
20050601|2005-03-10 12:00,10,106.03,106.03,106.03,106.03,188
20050601|2005-03-11 01:00,11,106.02,106.04,106.02,106.04,11045
20050601|2005-03-11 01:30,11,106.04,106.04,106.02,106.04,19723
20050601|2005-03-11 02:00,11,106.035,106.045,106.03,106.04,28288
20050601|2005-03-11 02:30,11,106.045,106.05,106.04,106.05,13133
20050601|2005-03-11 03:00,11,106.045,106.05,106.04,106.04,12554
20050601|2005-03-11 03:30,11,106.045,106.045,106.03,106.045,16291
20050601|2005-03-11 04:00,11,106.04,106.055,106.04,106.045,23577
20050601|2005-03-11 04:30,11,106.045,106.05,106.04,106.045,11596
20050601|2005-03-11 05:00,11,106.045,106.065,106.04,106.055,32503
20050601|2005-03-11 05:30,11,106.055,106.07,106.05,106.065,26700
20050601|2005-03-11 06:00,11,106.06,106.075,106.06,106.07,34138
20050601|2005-03-11 06:30,11,106.07,106.07,106.055,106.06,15819
20050601|2005-03-11 07:00,11,106.06,106.065,106.05,106.06,29326
20050601|2005-03-11 07:30,11,106.055,106.075,106.04,106.045,69842
20050601|2005-03-11 08:00,11,106.045,106.055,106.035,106.055,44633
20050601|2005-03-11 08:30,11,106.05,106.065,106.05,106.06,25268
20050601|2005-03-11 09:00,11,106.06,106.065,106.055,106.06,21999
20050601|2005-03-11 09:30,11,106.06,106.06,106.05,106.055,19616
20050601|2005-03-11 10:00,11,106.055,106.065,106.05,106.06,7224
20050601|2005-03-11 10:30,11,106.06,106.065,106.055,106.055,6248
20050601|2005-03-11 11:00,11,106.055,106.06,106.05,106.055,2374
20050601|2005-03-11 11:30,11,106.06,106.07,106.055,106.065,7263
20050601|2005-03-11 12:00,11,106.065,106.065,106.065,106.065,159
20050601|2005-03-14 01:00,14,106.05,106.055,106.03,106.03,19021
20050601|2005-03-14 01:30,14,106.03,106.04,106.025,106.035,19145
20050601|2005-03-14 02:00,14,106.035,106.035,106.01,106.02,22917
20050601|2005-03-14 02:30,14,106.015,106.025,106.015,106.025,16573
20050601|2005-03-14 03:00,14,106.02,106.025,106.015,106.02,19251
20050601|2005-03-14 03:30,14,106.025,106.025,106.01,106.02,22880
20050601|2005-03-14 04:00,14,106.02,106.02,106.015,106.02,9267
20050601|2005-03-14 04:30,14,106.02,106.025,106.015,106.02,10252
20050601|2005-03-14 05:00,14,106.025,106.025,106.015,106.02,8159
20050601|2005-03-14 05:30,14,106.015,106.02,106.01,106.02,7841
20050601|2005-03-14 06:00,14,106.02,106.025,106.015,106.015,10442
20050601|2005-03-14 06:30,14,106.015,106.02,106.01,106.01,14630
20050601|2005-03-14 07:00,14,106.015,106.035,106.01,106.03,31822
20050601|2005-03-14 07:30,14,106.035,106.04,106.025,106.03,24223
20050601|2005-03-14 08:00,14,106.03,106.035,106.015,106.02,29720
20050601|2005-03-14 08:30,14,106.02,106.025,106,106.02,39695
20050601|2005-03-14 09:00,14,106.02,106.04,106.02,106.03,26487
20050601|2005-03-14 09:30,14,106.03,106.035,106.025,106.025,16309
20050601|2005-03-14 10:00,14,106.03,106.03,106.015,106.02,12590
20050601|2005-03-14 10:30,14,106.025,106.03,106.01,106.015,12123
20050601|2005-03-14 11:00,14,106.015,106.02,106.01,106.01,2147
20050601|2005-03-14 11:30,14,106.015,106.015,106.01,106.01,5304
20050601|2005-03-14 12:00,14,106.01,106.01,106.01,106.01,88
20050601|2005-03-15 01:00,15,106.025,106.035,106.025,106.03,7553
20050601|2005-03-15 01:30,15,106.03,106.035,106.02,106.02,11528
20050601|2005-03-15 02:00,15,106.02,106.04,106.02,106.04,19713
20050601|2005-03-15 02:30,15,106.04,106.05,106.035,106.045,35181
20050601|2005-03-15 03:00,15,106.045,106.05,106.035,106.045,24719
20050601|2005-03-15 03:30,15,106.04,106.045,106.03,106.035,15502
20050601|2005-03-15 04:00,15,106.035,106.045,106.025,106.04,38223
20050601|2005-03-15 04:30,15,106.045,106.05,106.035,106.04,21475
20050601|2005-03-15 05:00,15,106.045,106.05,106.04,106.045,20200
20050601|2005-03-15 05:30,15,106.05,106.06,106.045,106.05,29008
20050601|2005-03-15 06:00,15,106.05,106.06,106.045,106.055,16065
20050601|2005-03-15 06:30,15,106.06,106.07,106.055,106.065,25143
20050601|2005-03-15 07:00,15,106.065,106.075,106.06,106.07,31501
20050601|2005-03-15 07:30,15,106.07,106.075,106.055,106.07,49646
20050601|2005-03-15 08:00,15,106.07,106.07,106.06,106.06,32590
20050601|2005-03-15 08:30,15,106.065,106.07,106.055,106.065,30216
20050601|2005-03-15 09:00,15,106.065,106.08,106.06,106.075,22506
20050601|2005-03-15 09:30,15,106.07,106.08,106.065,106.075,37545
20050601|2005-03-15 10:00,15,106.08,106.085,106.07,106.075,26479
20050601|2005-03-15 10:30,15,106.07,106.075,106.06,106.06,40333
20050601|2005-03-15 11:00,15,106.065,106.075,106.06,106.075,17770
20050601|2005-03-15 11:30,15,106.07,106.075,106.065,106.07,17683
20050601|2005-03-15 12:00,15,106.07,106.07,106.07,106.07,286
20050601|2005-03-16 01:00,16,106.06,106.07,106.06,106.065,11180
20050601|2005-03-16 01:30,16,106.065,106.065,106.045,106.05,27995
20050601|2005-03-16 02:00,16,106.05,106.06,106.045,106.045,23111
20050601|2005-03-16 02:30,16,106.05,106.055,106.045,106.05,14214
20050601|2005-03-16 03:00,16,106.055,106.055,106.045,106.05,11771
20050601|2005-03-16 03:30,16,106.05,106.05,106.04,106.04,41909
20050601|2005-03-16 04:00,16,106.045,106.055,106.04,106.055,30853
20050601|2005-03-16 04:30,16,106.055,106.06,106.05,106.055,27487
20050601|2005-03-16 05:00,16,106.055,106.06,106.05,106.05,18147
20050601|2005-03-16 05:30,16,106.05,106.05,105.855,105.92,312825
20050601|2005-03-16 06:00,16,105.92,105.96,105.905,105.945,99579
20050601|2005-03-16 06:30,16,105.94,105.96,105.935,105.935,37865
20050601|2005-03-16 07:00,16,105.94,105.96,105.935,105.955,52050
20050601|2005-03-16 07:30,16,105.955,105.965,105.93,105.96,72069
20050601|2005-03-16 08:00,16,105.96,106.025,105.945,105.95,163722
20050601|2005-03-16 08:30,16,105.95,105.97,105.945,105.965,53932
20050601|2005-03-16 09:00,16,105.965,105.975,105.95,105.975,31817
20050601|2005-03-16 09:30,16,105.975,106.01,105.965,106.005,70753
20050601|2005-03-16 10:00,16,106.005,106.025,106.005,106.01,58956
20050601|2005-03-16 10:30,16,106.015,106.02,106.01,106.02,25224
20050601|2005-03-16 11:00,16,106.02,106.035,106.015,106.03,10851
20050601|2005-03-16 11:30,16,106.025,106.03,106.015,106.02,7751
20050601|2005-03-16 12:00,16,106.02,106.02,106.02,106.02,183
20050601|2005-03-17 01:00,17,106,106.025,106,106.02,18269
20050601|2005-03-17 01:30,17,106.02,106.035,106.015,106.025,22163
20050601|2005-03-17 02:00,17,106.025,106.025,106,106.005,24241
20050601|2005-03-17 02:30,17,106.005,106.005,105.965,105.97,67581
20050601|2005-03-17 03:00,17,105.97,105.995,105.965,105.99,31955
20050601|2005-03-17 03:30,17,105.99,105.995,105.97,105.975,34337
20050601|2005-03-17 04:00,17,105.975,105.98,105.96,105.97,33664
20050601|2005-03-17 04:30,17,105.97,105.975,105.955,105.97,38056
20050601|2005-03-17 05:00,17,105.965,105.975,105.965,105.97,31766
20050601|2005-03-17 05:30,17,105.965,105.98,105.965,105.97,16194
20050601|2005-03-17 06:00,17,105.975,105.985,105.97,105.985,10719
20050601|2005-03-17 06:30,17,105.985,105.995,105.98,105.995,20977
20050601|2005-03-17 07:00,17,105.995,106,105.985,105.995,21686
20050601|2005-03-17 07:30,17,105.995,105.995,105.965,105.97,63239
20050601|2005-03-17 08:00,17,105.97,106.01,105.965,106,45586
20050601|2005-03-17 08:30,17,106,106,105.975,105.99,20473
20050601|2005-03-17 09:00,17,105.985,105.99,105.98,105.98,30549
20050601|2005-03-17 09:30,17,105.98,106,105.98,105.99,16705
20050601|2005-03-17 10:00,17,105.99,105.99,105.98,105.99,9039
20050601|2005-03-17 10:30,17,105.99,105.995,105.98,105.995,8413
20050601|2005-03-17 11:00,17,105.995,106.005,105.985,105.99,9514
20050601|2005-03-17 11:30,17,105.99,105.995,105.985,105.985,3669
20050601|2005-03-17 12:00,17,105.985,105.985,105.985,105.985,42
20050601|2005-03-18 01:00,18,105.98,105.99,105.97,105.98,12220
20050601|2005-03-18 01:30,18,105.98,105.98,105.97,105.975,13547
20050601|2005-03-18 02:00,18,105.97,105.975,105.96,105.965,17742
20050601|2005-03-18 02:30,18,105.97,105.975,105.96,105.965,24508
20050601|2005-03-18 03:00,18,105.965,105.97,105.965,105.965,4984
20050601|2005-03-18 03:30,18,105.965,105.975,105.96,105.965,18834
20050601|2005-03-18 04:00,18,105.96,105.965,105.935,105.94,79540
20050601|2005-03-18 04:30,18,105.94,105.95,105.94,105.95,17197
20050601|2005-03-18 05:00,18,105.95,105.955,105.94,105.94,12308
20050601|2005-03-18 05:30,18,105.94,105.955,105.93,105.945,38792
20050601|2005-03-18 06:00,18,105.95,105.955,105.935,105.935,9960
20050601|2005-03-18 06:30,18,105.935,105.945,105.93,105.94,13631
20050601|2005-03-18 07:00,18,105.935,105.945,105.935,105.94,16968
20050601|2005-03-18 07:30,18,105.94,105.95,105.935,105.935,26523
20050601|2005-03-18 08:00,18,105.935,105.95,105.93,105.945,19905
20050601|2005-03-18 08:30,18,105.94,105.96,105.935,105.94,24107
20050601|2005-03-18 09:00,18,105.945,105.95,105.94,105.95,11067
20050601|2005-03-18 09:30,18,105.945,105.965,105.945,105.965,15470
20050601|2005-03-18 10:00,18,105.96,105.965,105.955,105.96,8731
20050601|2005-03-18 10:30,18,105.96,105.965,105.955,105.96,7987
20050601|2005-03-18 11:00,18,105.96,105.965,105.95,105.95,4332
20050601|2005-03-18 11:30,18,105.95,105.955,105.945,105.95,11680
20050601|2005-03-18 12:00,18,105.96,105.96,105.96,105.96,240
20050601|2005-03-21 01:00,21,105.94,105.94,105.91,105.91,26718
20050601|2005-03-21 01:30,21,105.91,105.91,105.89,105.895,26898
20050601|2005-03-21 02:00,21,105.9,105.905,105.88,105.895,36492
20050601|2005-03-21 02:30,21,105.895,105.915,105.89,105.905,18530
20050601|2005-03-21 03:00,21,105.9,105.905,105.875,105.88,39986
20050601|2005-03-21 03:30,21,105.88,105.895,105.88,105.895,15950
20050601|2005-03-21 04:00,21,105.895,105.9,105.88,105.895,22431
20050601|2005-03-21 04:30,21,105.89,105.9,105.885,105.895,21144
20050601|2005-03-21 05:00,21,105.89,105.9,105.89,105.895,7579
20050601|2005-03-21 05:30,21,105.895,105.895,105.885,105.885,8720
20050601|2005-03-21 06:00,21,105.89,105.895,105.885,105.89,7112
20050601|2005-03-21 06:30,21,105.89,105.895,105.885,105.89,4613
20050601|2005-03-21 07:00,21,105.89,105.89,105.885,105.885,5385
20050601|2005-03-21 07:30,21,105.89,105.895,105.885,105.89,6034
20050601|2005-03-21 08:00,21,105.89,105.91,105.89,105.905,21649
20050601|2005-03-21 08:30,21,105.905,105.905,105.895,105.895,16988
20050601|2005-03-21 09:00,21,105.9,105.9,105.88,105.89,29600
20050601|2005-03-21 09:30,21,105.89,105.9,105.845,105.86,92966
20050601|2005-03-21 10:00,21,105.855,105.87,105.855,105.865,37813
20050601|2005-03-21 10:30,21,105.865,105.865,105.855,105.86,16800
20050601|2005-03-21 11:00,21,105.855,105.865,105.85,105.86,16314
20050601|2005-03-21 11:30,21,105.86,105.86,105.85,105.86,12348
20050601|2005-03-21 12:00,21,105.855,105.855,105.855,105.855,1009
20050601|2005-03-22 01:00,22,105.845,105.87,105.84,105.855,27528
20050601|2005-03-22 01:30,22,105.855,105.87,105.855,105.865,20570
20050601|2005-03-22 02:00,22,105.865,105.89,105.86,105.885,29093
20050601|2005-03-22 02:30,22,105.88,105.895,105.88,105.88,32403
20050601|2005-03-22 03:00,22,105.88,105.895,105.875,105.885,36325
20050601|2005-03-22 03:30,22,105.89,105.895,105.88,105.885,21723
20050601|2005-03-22 04:00,22,105.885,105.9,105.885,105.895,17251
20050601|2005-03-22 04:30,22,105.895,105.9,105.89,105.895,18615
20050601|2005-03-22 05:00,22,105.895,105.91,105.895,105.91,28566
20050601|2005-03-22 05:30,22,105.905,105.915,105.9,105.91,28133
20050601|2005-03-22 06:00,22,105.91,105.92,105.905,105.91,22732
20050601|2005-03-22 06:30,22,105.915,105.915,105.905,105.905,9709
20050601|2005-03-22 07:00,22,105.91,105.915,105.9,105.91,22943
20050601|2005-03-22 07:30,22,105.905,105.91,105.895,105.9,29480
20050601|2005-03-22 08:00,22,105.9,105.91,105.895,105.91,16404
20050601|2005-03-22 08:30,22,105.905,105.92,105.905,105.92,17852
20050601|2005-03-22 09:00,22,105.92,105.925,105.91,105.915,30419
20050601|2005-03-22 09:30,22,105.915,105.93,105.91,105.92,18837
20050601|2005-03-22 10:00,22,105.925,105.925,105.91,105.91,14985
20050601|2005-03-22 10:30,22,105.91,105.925,105.91,105.92,5015
20050601|2005-03-22 11:00,22,105.92,105.925,105.92,105.92,8085
20050601|2005-03-22 11:30,22,105.92,105.93,105.92,105.925,18391
20050601|2005-03-22 12:00,22,105.925,105.925,105.925,105.925,243
20050601|2005-03-23 01:00,23,105.8,105.815,105.77,105.8,99399
20050601|2005-03-23 01:30,23,105.8,105.82,105.79,105.805,60071
20050601|2005-03-23 02:00,23,105.805,105.815,105.79,105.815,39716
20050601|2005-03-23 02:30,23,105.81,105.815,105.79,105.81,67869
20050601|2005-03-23 03:00,23,105.81,105.835,105.805,105.825,67546
20050601|2005-03-23 03:30,23,105.825,105.84,105.825,105.83,35927
20050601|2005-03-23 04:00,23,105.835,105.835,105.82,105.83,18661
20050601|2005-03-23 04:30,23,105.825,105.83,105.825,105.83,22973
20050601|2005-03-23 05:00,23,105.825,105.835,105.825,105.825,27255
20050601|2005-03-23 05:30,23,105.83,105.845,105.825,105.84,17729
20050601|2005-03-23 06:00,23,105.84,105.84,105.83,105.84,17070
20050601|2005-03-23 06:30,23,105.845,105.85,105.84,105.845,18145
20050601|2005-03-23 07:00,23,105.845,105.86,105.82,105.83,33849
20050601|2005-03-23 07:30,23,105.825,105.85,105.8,105.845,89682
20050601|2005-03-23 08:00,23,105.845,105.85,105.835,105.85,41418
20050601|2005-03-23 08:30,23,105.85,105.86,105.845,105.85,32761
20050601|2005-03-23 09:00,23,105.855,105.865,105.84,105.845,23169
20050601|2005-03-23 09:30,23,105.845,105.855,105.84,105.855,17248
20050601|2005-03-23 10:00,23,105.85,105.85,105.835,105.835,18451
20050601|2005-03-23 10:30,23,105.84,105.84,105.825,105.84,17569
20050601|2005-03-23 11:00,23,105.835,105.84,105.83,105.84,3922
20050601|2005-03-23 11:30,23,105.835,105.845,105.83,105.84,5338
20050601|2005-03-23 12:00,23,105.84,105.84,105.84,105.84,264
20050601|2005-03-24 01:00,24,105.855,105.87,105.845,105.865,16763
20050601|2005-03-24 01:30,24,105.865,105.88,105.865,105.875,21805
20050601|2005-03-24 02:00,24,105.875,105.875,105.865,105.87,14980
20050601|2005-03-24 02:30,24,105.87,105.875,105.865,105.87,13313
20050601|2005-03-24 03:00,24,105.87,105.87,105.86,105.86,8388
20050601|2005-03-24 03:30,24,105.865,105.87,105.86,105.86,16006
20050601|2005-03-24 04:00,24,105.86,105.86,105.835,105.84,54671
20050601|2005-03-24 04:30,24,105.84,105.85,105.835,105.845,37178
20050601|2005-03-24 05:00,24,105.85,105.85,105.835,105.845,37312
20050601|2005-03-24 05:30,24,105.845,105.855,105.84,105.855,40587
20050601|2005-03-24 06:00,24,105.85,105.855,105.85,105.855,4686
20050601|2005-03-24 06:30,24,105.855,105.855,105.85,105.85,5153
20050601|2005-03-24 07:00,24,105.85,105.865,105.845,105.86,19294
20050601|2005-03-24 07:30,24,105.865,105.865,105.85,105.865,29785
20050601|2005-03-24 08:00,24,105.865,105.875,105.86,105.875,31838
20050601|2005-03-24 08:30,24,105.87,105.88,105.865,105.87,16021
20050601|2005-03-24 09:00,24,105.87,105.87,105.85,105.865,18734
20050601|2005-03-24 09:30,24,105.865,105.865,105.855,105.86,8268
20050601|2005-03-24 10:00,24,105.855,105.865,105.85,105.86,11915
20050601|2005-03-24 10:30,24,105.855,105.86,105.85,105.85,3822
20050601|2005-03-24 11:00,24,105.85,105.855,105.85,105.85,3104
20050601|2005-03-24 11:30,24,105.85,105.855,105.84,105.845,6301
20050601|2005-03-24 12:00,24,105.85,105.85,105.85,105.85,135
20050601|2005-03-29 00:00,29,105.81,105.825,105.805,105.815,22473
20050601|2005-03-29 00:30,29,105.82,105.825,105.81,105.82,17853
20050601|2005-03-29 01:00,29,105.815,105.82,105.81,105.815,7186
20050601|2005-03-29 01:30,29,105.815,105.825,105.815,105.82,11028
20050601|2005-03-29 02:00,29,105.825,105.83,105.815,105.82,18762
20050601|2005-03-29 02:30,29,105.825,105.83,105.82,105.825,11611
20050601|2005-03-29 03:00,29,105.825,105.83,105.82,105.825,9803
20050601|2005-03-29 03:30,29,105.825,105.83,105.82,105.825,9863
20050601|2005-03-29 04:00,29,105.825,105.84,105.825,105.835,7727
20050601|2005-03-29 04:30,29,105.835,105.84,105.83,105.835,6806
20050601|2005-03-29 05:00,29,105.835,105.85,105.835,105.84,15910
20050601|2005-03-29 05:30,29,105.84,105.84,105.835,105.835,4390
20050601|2005-03-29 06:00,29,105.835,105.845,105.835,105.84,8056
20050601|2005-03-29 06:30,29,105.845,105.865,105.84,105.865,26268
20050601|2005-03-29 07:00,29,105.86,105.875,105.86,105.865,20883
20050601|2005-03-29 07:30,29,105.86,105.87,105.855,105.86,13242
20050601|2005-03-29 08:00,29,105.86,105.865,105.855,105.86,12454
20050601|2005-03-29 08:30,29,105.86,105.875,105.855,105.87,20579
20050601|2005-03-29 09:00,29,105.865,105.875,105.86,105.86,17050
20050601|2005-03-29 09:30,29,105.865,105.865,105.855,105.86,4640
20050601|2005-03-29 10:00,29,105.86,105.86,105.855,105.86,3981
20050601|2005-03-29 10:30,29,105.86,105.865,105.855,105.865,10178
20050601|2005-03-29 11:00,29,105.87,105.87,105.87,105.87,60
20050601|2005-03-30 00:00,30,105.865,105.875,105.855,105.865,12011
20050601|2005-03-30 00:30,30,105.86,105.865,105.855,105.86,8752
20050601|2005-03-30 01:00,30,105.86,105.87,105.855,105.87,21531
20050601|2005-03-30 01:30,30,105.87,105.88,105.865,105.88,17903
20050601|2005-03-30 02:00,30,105.88,105.905,105.88,105.895,51683
20050601|2005-03-30 02:30,30,105.9,105.9,105.89,105.9,24645
20050601|2005-03-30 03:00,30,105.9,105.905,105.895,105.895,14714
20050601|2005-03-30 03:30,30,105.9,105.91,105.895,105.9,20971
20050601|2005-03-30 04:00,30,105.9,105.915,105.895,105.905,16384
20050601|2005-03-30 04:30,30,105.91,105.93,105.905,105.925,40240
20050601|2005-03-30 05:00,30,105.925,105.93,105.92,105.92,9201
20050601|2005-03-30 05:30,30,105.92,105.925,105.92,105.92,5777
20050601|2005-03-30 06:00,30,105.92,105.92,105.915,105.92,8727
20050601|2005-03-30 06:30,30,105.92,105.925,105.915,105.925,7061
20050601|2005-03-30 07:00,30,105.925,105.935,105.915,105.92,20068
20050601|2005-03-30 07:30,30,105.92,105.925,105.89,105.895,33685
20050601|2005-03-30 08:00,30,105.9,105.925,105.895,105.925,23578
20050601|2005-03-30 08:30,30,105.925,105.925,105.915,105.925,21744
20050601|2005-03-30 09:00,30,105.925,105.94,105.92,105.935,22907
20050601|2005-03-30 09:30,30,105.93,105.96,105.93,105.95,27731
20050601|2005-03-30 10:00,30,105.945,105.96,105.945,105.96,8942
20050601|2005-03-30 10:30,30,105.96,105.97,105.955,105.96,13711
20050601|2005-03-30 11:00,30,105.96,105.96,105.96,105.96,350
20050601|2005-03-31 00:00,31,105.98,105.99,105.965,105.985,24829
20050601|2005-03-31 00:30,31,105.985,105.99,105.975,105.985,26136
20050601|2005-03-31 01:00,31,105.985,105.995,105.975,105.98,16826
20050601|2005-03-31 01:30,31,105.985,105.995,105.98,105.985,23524
20050601|2005-03-31 02:00,31,105.985,105.99,105.98,105.985,8997
20050601|2005-03-31 02:30,31,105.985,106.005,105.985,105.99,27604
20050601|2005-03-31 03:00,31,105.99,106,105.985,105.995,24085
20050601|2005-03-31 03:30,31,105.99,106,105.985,105.995,17073
20050601|2005-03-31 04:00,31,105.995,106,105.99,105.995,13927
20050601|2005-03-31 04:30,31,106,106.01,106,106,21802
20050601|2005-03-31 05:00,31,106,106.01,106,106,18463
20050601|2005-03-31 05:30,31,106,106.005,106,106,848
20050601|2005-03-31 06:00,31,106,106.005,105.995,106,12596
20050601|2005-03-31 06:30,31,106,106,105.985,105.99,21193
20050601|2005-03-31 07:00,31,105.99,106.005,105.985,106,25374
20050601|2005-03-31 07:30,31,106.005,106.04,106.005,106.03,94238
20050601|2005-03-31 08:00,31,106.025,106.06,106.025,106.055,60793
20050601|2005-03-31 08:30,31,106.06,106.07,106.045,106.06,70375
20050601|2005-03-31 09:00,31,106.06,106.065,106.045,106.055,45899
20050601|2005-03-31 09:30,31,106.055,106.065,106.05,106.065,14446
20050601|2005-03-31 10:00,31,106.065,106.07,106.06,106.065,6070
20050601|2005-03-31 10:30,31,106.065,106.07,106.06,106.065,12910
20050601|2005-03-31 11:00,31,106.065,106.065,106.065,106.065,112
20050601|2005-04-01 00:00,1,106.085,106.09,106.065,106.07,33533
20050601|2005-04-01 00:30,1,106.07,106.075,106.065,106.065,26078
20050601|2005-04-01 01:00,1,106.065,106.075,106.06,106.07,28993
20050601|2005-04-01 01:30,1,106.065,106.08,106.06,106.075,25497
20050601|2005-04-01 02:00,1,106.07,106.085,106.07,106.08,19608
20050601|2005-04-01 02:30,1,106.085,106.1,106.08,106.095,26249
20050601|2005-04-01 03:00,1,106.09,106.095,106.085,106.095,14680
20050601|2005-04-01 03:30,1,106.09,106.095,106.09,106.095,12886
20050601|2005-04-01 04:00,1,106.09,106.105,106.09,106.1,22862
20050601|2005-04-01 04:30,1,106.105,106.125,106.1,106.12,53655
20050601|2005-04-01 05:00,1,106.12,106.125,106.115,106.115,14029
20050601|2005-04-01 05:30,1,106.115,106.12,106.11,106.115,10507
20050601|2005-04-01 06:00,1,106.115,106.115,106.105,106.105,17616
20050601|2005-04-01 06:30,1,106.11,106.13,106.105,106.125,25001
20050601|2005-04-01 07:00,1,106.125,106.22,106.12,106.215,70478
20050601|2005-04-01 07:30,1,106.21,106.215,106.14,106.145,136859
20050601|2005-04-01 08:00,1,106.14,106.15,106.13,106.145,43583
20050601|2005-04-01 08:30,1,106.14,106.155,106.125,106.13,30399
20050601|2005-04-01 09:00,1,106.125,106.16,106.07,106.075,122983
20050601|2005-04-01 09:30,1,106.075,106.1,106.07,106.1,19928
20050601|2005-04-01 10:00,1,106.095,106.105,106.09,106.095,9934
20050601|2005-04-01 10:30,1,106.1,106.115,106.09,106.115,13837
20050601|2005-04-01 11:00,1,106.11,106.11,106.11,106.11,266
20050601|2005-04-04 01:00,4,106.15,106.155,106.1,106.1,24276
20050601|2005-04-04 01:30,4,106.105,106.11,106.09,106.1,18591
20050601|2005-04-04 02:00,4,106.105,106.13,106.1,106.13,17944
20050601|2005-04-04 02:30,4,106.125,106.135,106.125,106.13,25323
20050601|2005-04-04 03:00,4,106.125,106.135,106.12,106.12,11094
20050601|2005-04-04 03:30,4,106.12,106.125,106.115,106.12,12243
20050601|2005-04-04 04:00,4,106.12,106.13,106.115,106.125,16453
20050601|2005-04-04 04:30,4,106.13,106.145,106.125,106.125,26263
20050601|2005-04-04 05:00,4,106.13,106.135,106.115,106.115,17182
20050601|2005-04-04 05:30,4,106.12,106.13,106.115,106.125,9468
20050601|2005-04-04 06:00,4,106.12,106.13,106.12,106.125,4677
20050601|2005-04-04 06:30,4,106.125,106.14,106.125,106.13,4538
20050601|2005-04-04 07:00,4,106.13,106.14,106.125,106.13,13758
20050601|2005-04-04 07:30,4,106.13,106.14,106.12,106.12,17763
20050601|2005-04-04 08:00,4,106.12,106.125,106.105,106.11,37102
20050601|2005-04-04 08:30,4,106.105,106.115,106.105,106.115,22050
20050601|2005-04-04 09:00,4,106.115,106.13,106.11,106.13,27654
20050601|2005-04-04 09:30,4,106.125,106.135,106.125,106.125,17017
20050601|2005-04-04 10:00,4,106.125,106.135,106.125,106.135,17393
20050601|2005-04-04 10:30,4,106.135,106.135,106.125,106.125,8785
20050601|2005-04-04 11:00,4,106.13,106.145,106.125,106.14,7859
20050601|2005-04-04 11:30,4,106.14,106.155,106.14,106.145,15288
20050601|2005-04-04 12:00,4,106.145,106.145,106.145,106.145,365
20050601|2005-04-05 01:00,5,106.135,106.135,106.12,106.12,13458
20050601|2005-04-05 01:30,5,106.125,106.125,106.105,106.115,19187
20050601|2005-04-05 02:00,5,106.11,106.12,106.095,106.1,30268
20050601|2005-04-05 02:30,5,106.105,106.11,106.085,106.095,45086
20050601|2005-04-05 03:00,5,106.09,106.095,106.08,106.09,28353
20050601|2005-04-05 03:30,5,106.085,106.09,106.08,106.085,36079
20050601|2005-04-05 04:00,5,106.085,106.09,106.08,106.085,11583
20050601|2005-04-05 04:30,5,106.085,106.095,106.075,106.095,21777
20050601|2005-04-05 05:00,5,106.095,106.1,106.09,106.1,13760
20050601|2005-04-05 05:30,5,106.095,106.1,106.09,106.1,11264
20050601|2005-04-05 06:00,5,106.1,106.105,106.095,106.1,17547
20050601|2005-04-05 06:30,5,106.1,106.105,106.09,106.095,9116
20050601|2005-04-05 07:00,5,106.095,106.11,106.095,106.11,12672
20050601|2005-04-05 07:30,5,106.11,106.125,106.105,106.12,32202
20050601|2005-04-05 08:00,5,106.12,106.13,106.115,106.12,20532
20050601|2005-04-05 08:30,5,106.125,106.13,106.12,106.125,19795
20050601|2005-04-05 09:00,5,106.12,106.12,106.105,106.11,16924
20050601|2005-04-05 09:30,5,106.11,106.12,106.105,106.11,12035
20050601|2005-04-05 10:00,5,106.105,106.125,106.105,106.12,10671
20050601|2005-04-05 10:30,5,106.125,106.125,106.115,106.12,6640
20050601|2005-04-05 11:00,5,106.12,106.125,106.12,106.12,3680
20050601|2005-04-05 11:30,5,106.125,106.13,106.12,106.13,7379
20050601|2005-04-05 12:00,5,106.125,106.125,106.125,106.125,48
20050601|2005-04-06 01:00,6,106.135,106.14,106.13,106.14,6836
20050601|2005-04-06 01:30,6,106.14,106.145,106.135,106.145,15299
20050601|2005-04-06 02:00,6,106.145,106.15,106.14,106.145,24307
20050601|2005-04-06 02:30,6,106.14,106.155,106.14,106.15,27038
20050601|2005-04-06 03:00,6,106.155,106.155,106.14,106.15,17293
20050601|2005-04-06 03:30,6,106.155,106.155,106.125,106.14,42057
20050601|2005-04-06 04:00,6,106.14,106.15,106.115,106.14,57353
20050601|2005-04-06 04:30,6,106.14,106.15,106.135,106.15,20013
20050601|2005-04-06 05:00,6,106.145,106.16,106.135,106.145,44643
20050601|2005-04-06 05:30,6,106.14,106.15,106.14,106.14,18419
20050601|2005-04-06 06:00,6,106.145,106.15,106.14,106.15,5671
20050601|2005-04-06 06:30,6,106.145,106.15,106.14,106.145,27000
20050601|2005-04-06 07:00,6,106.14,106.145,106.135,106.145,18360
20050601|2005-04-06 07:30,6,106.14,106.145,106.14,106.145,13758
20050601|2005-04-06 08:00,6,106.145,106.15,106.14,106.145,12142
20050601|2005-04-06 08:30,6,106.15,106.155,106.145,106.15,11821
20050601|2005-04-06 09:00,6,106.15,106.155,106.145,106.15,12446
20050601|2005-04-06 09:30,6,106.15,106.16,106.15,106.155,11760
20050601|2005-04-06 10:00,6,106.16,106.16,106.15,106.15,8668
20050601|2005-04-06 10:30,6,106.155,106.155,106.145,106.155,5226
20050601|2005-04-06 11:00,6,106.15,106.165,106.15,106.165,9753
20050601|2005-04-06 11:30,6,106.16,106.165,106.155,106.165,12953
20050601|2005-04-06 12:00,6,106.165,106.165,106.165,106.165,1017
20050601|2005-04-07 01:00,7,106.175,106.175,106.15,106.155,17271
20050601|2005-04-07 01:30,7,106.16,106.165,106.155,106.165,15243
20050601|2005-04-07 02:00,7,106.165,106.17,106.16,106.16,10986
20050601|2005-04-07 02:30,7,106.165,106.165,106.155,106.16,7927
20050601|2005-04-07 03:00,7,106.165,106.18,106.16,106.165,25398
20050601|2005-04-07 03:30,7,106.165,106.165,106.145,106.15,28420
20050601|2005-04-07 04:00,7,106.15,106.155,106.14,106.155,40763
20050601|2005-04-07 04:30,7,106.155,106.16,106.15,106.16,20017
20050601|2005-04-07 05:00,7,106.16,106.16,106.15,106.15,34446
20050601|2005-04-07 05:30,7,106.155,106.16,106.15,106.155,8841
20050601|2005-04-07 06:00,7,106.15,106.16,106.15,106.15,13805
20050601|2005-04-07 06:30,7,106.15,106.155,106.14,106.155,34928
20050601|2005-04-07 07:00,7,106.15,106.16,106.145,106.155,24832
20050601|2005-04-07 07:30,7,106.15,106.18,106.15,106.175,106255
20050601|2005-04-07 08:00,7,106.175,106.21,106.175,106.21,111292
20050601|2005-04-07 08:30,7,106.21,106.23,106.205,106.215,84675
20050601|2005-04-07 09:00,7,106.22,106.245,106.215,106.235,66473
20050601|2005-04-07 09:30,7,106.24,106.24,106.225,106.235,34809
20050601|2005-04-07 10:00,7,106.235,106.235,106.225,106.225,24163
20050601|2005-04-07 10:30,7,106.23,106.24,106.225,106.23,13539
20050601|2005-04-07 11:00,7,106.235,106.24,106.23,106.24,8256
20050601|2005-04-07 11:30,7,106.24,106.24,106.225,106.225,15531
20050601|2005-04-07 12:00,7,106.23,106.23,106.23,106.23,530
20050601|2005-04-08 01:00,8,106.205,106.22,106.2,106.21,26594
20050601|2005-04-08 01:30,8,106.21,106.215,106.2,106.205,12172
20050601|2005-04-08 02:00,8,106.205,106.205,106.19,106.2,21432
20050601|2005-04-08 02:30,8,106.195,106.205,106.195,106.2,11380
20050601|2005-04-08 03:00,8,106.2,106.205,106.19,106.2,13843
20050601|2005-04-08 03:30,8,106.2,106.205,106.195,106.2,12580
20050601|2005-04-08 04:00,8,106.205,106.22,106.2,106.215,27366
20050601|2005-04-08 04:30,8,106.215,106.235,106.215,106.23,27270
20050601|2005-04-08 05:00,8,106.23,106.23,106.22,106.225,10477
20050601|2005-04-08 05:30,8,106.22,106.245,106.22,106.235,21513
20050601|2005-04-08 06:00,8,106.235,106.235,106.225,106.225,9421
20050601|2005-04-08 06:30,8,106.225,106.23,106.215,106.225,11676
20050601|2005-04-08 07:00,8,106.225,106.225,106.21,106.225,22122
20050601|2005-04-08 07:30,8,106.225,106.23,106.22,106.23,20265
20050601|2005-04-08 08:00,8,106.23,106.245,106.22,106.22,23318
20050601|2005-04-08 08:30,8,106.225,106.23,106.21,106.225,24836
20050601|2005-04-08 09:00,8,106.225,106.23,106.21,106.215,20383
20050601|2005-04-08 09:30,8,106.215,106.23,106.21,106.22,28519
20050601|2005-04-08 10:00,8,106.225,106.245,106.225,106.24,16033
20050601|2005-04-08 10:30,8,106.245,106.255,106.24,106.245,25110
20050601|2005-04-08 11:00,8,106.25,106.25,106.24,106.245,16815
20050601|2005-04-08 11:30,8,106.245,106.255,106.24,106.255,7740
20050601|2005-04-08 12:00,8,106.255,106.255,106.255,106.255,3
20050601|2005-04-11 01:00,11,106.24,106.255,106.24,106.25,17784
20050601|2005-04-11 01:30,11,106.25,106.255,106.24,106.255,10946
20050601|2005-04-11 02:00,11,106.255,106.275,106.255,106.265,32141
20050601|2005-04-11 02:30,11,106.265,106.275,106.265,106.27,8906
20050601|2005-04-11 03:00,11,106.275,106.285,106.27,106.275,40074
20050601|2005-04-11 03:30,11,106.28,106.28,106.265,106.275,10207
20050601|2005-04-11 04:00,11,106.275,106.275,106.265,106.27,11356
20050601|2005-04-11 04:30,11,106.265,106.27,106.265,106.27,5841
20050601|2005-04-11 05:00,11,106.27,106.275,106.26,106.265,24979
20050601|2005-04-11 05:30,11,106.265,106.27,106.255,106.255,22277
20050601|2005-04-11 06:00,11,106.26,106.27,106.255,106.265,11717
20050601|2005-04-11 06:30,11,106.265,106.27,106.255,106.265,9100
20050601|2005-04-11 07:00,11,106.26,106.265,106.255,106.26,16205
20050601|2005-04-11 07:30,11,106.265,106.27,106.26,106.26,9578
20050601|2005-04-11 08:00,11,106.26,106.26,106.24,106.245,18016
20050601|2005-04-11 08:30,11,106.245,106.26,106.245,106.255,18858
20050601|2005-04-11 09:00,11,106.255,106.26,106.25,106.255,11394
20050601|2005-04-11 09:30,11,106.26,106.265,106.255,106.26,9206
20050601|2005-04-11 10:00,11,106.255,106.27,106.255,106.265,9682
20050601|2005-04-11 10:30,11,106.27,106.275,106.265,106.27,6345
20050601|2005-04-11 11:00,11,106.27,106.27,106.265,106.27,3124
20050601|2005-04-11 11:30,11,106.265,106.265,106.26,106.26,4625
20050601|2005-04-11 12:00,11,106.265,106.265,106.265,106.265,251
20050601|2005-04-12 01:00,12,106.27,106.275,106.26,106.27,9475
20050601|2005-04-12 01:30,12,106.27,106.275,106.265,106.27,13089
20050601|2005-04-12 02:00,12,106.265,106.265,106.25,106.25,29471
20050601|2005-04-12 02:30,12,106.255,106.26,106.245,106.245,13155
20050601|2005-04-12 03:00,12,106.245,106.25,106.24,106.25,23039
20050601|2005-04-12 03:30,12,106.25,106.26,106.25,106.255,26196
20050601|2005-04-12 04:00,12,106.255,106.26,106.24,106.25,22621
20050601|2005-04-12 04:30,12,106.25,106.255,106.245,106.25,25850
20050601|2005-04-12 05:00,12,106.25,106.26,106.24,106.25,16679
20050601|2005-04-12 05:30,12,106.25,106.255,106.24,106.25,8522
20050601|2005-04-12 06:00,12,106.25,106.255,106.24,106.245,10161
20050601|2005-04-12 06:30,12,106.245,106.245,106.235,106.245,18707
20050601|2005-04-12 07:00,12,106.24,106.25,106.235,106.245,35107
20050601|2005-04-12 07:30,12,106.245,106.25,106.23,106.235,38396
20050601|2005-04-12 08:00,12,106.235,106.24,106.225,106.23,22406
20050601|2005-04-12 08:30,12,106.23,106.245,106.225,106.235,13563
20050601|2005-04-12 09:00,12,106.24,106.245,106.23,106.24,12712
20050601|2005-04-12 09:30,12,106.235,106.26,106.235,106.26,23199
20050601|2005-04-12 10:00,12,106.26,106.265,106.245,106.245,25029
20050601|2005-04-12 10:30,12,106.25,106.26,106.25,106.255,10506
20050601|2005-04-12 11:00,12,106.255,106.255,106.25,106.255,1922
20050601|2005-04-12 11:30,12,106.25,106.255,106.25,106.25,8740
20050601|2005-04-12 12:00,12,106.26,106.26,106.26,106.26,184
20050601|2005-04-13 01:00,13,106.3,106.3,106.275,106.28,45169
20050601|2005-04-13 01:30,13,106.28,106.29,106.27,106.275,34820
20050601|2005-04-13 02:00,13,106.275,106.28,106.265,106.27,22716
20050601|2005-04-13 02:30,13,106.27,106.275,106.265,106.275,12326
20050601|2005-04-13 03:00,13,106.27,106.275,106.265,106.27,20700
20050601|2005-04-13 03:30,13,106.27,106.275,106.265,106.265,27119
20050601|2005-04-13 04:00,13,106.265,106.27,106.26,106.26,36856
20050601|2005-04-13 04:30,13,106.26,106.27,106.26,106.265,18745
20050601|2005-04-13 05:00,13,106.265,106.27,106.265,106.27,2610
20050601|2005-04-13 05:30,13,106.265,106.27,106.265,106.27,5927
20050601|2005-04-13 06:00,13,106.27,106.27,106.265,106.27,5447
20050601|2005-04-13 06:30,13,106.27,106.27,106.265,106.27,5706
20050601|2005-04-13 07:00,13,106.265,106.28,106.265,106.28,19970
20050601|2005-04-13 07:30,13,106.275,106.29,106.27,106.275,56036
20050601|2005-04-13 08:00,13,106.275,106.285,106.27,106.275,34228
20050601|2005-04-13 08:30,13,106.28,106.28,106.265,106.265,23879
20050601|2005-04-13 09:00,13,106.265,106.3,106.26,106.28,60175
20050601|2005-04-13 09:30,13,106.28,106.29,106.275,106.285,24559
20050601|2005-04-13 10:00,13,106.285,106.29,106.27,106.28,28476
20050601|2005-04-13 10:30,13,106.28,106.29,106.275,106.285,10421
20050601|2005-04-13 11:00,13,106.285,106.295,106.28,106.295,14024
20050601|2005-04-13 11:30,13,106.295,106.295,106.29,106.295,3610
20050601|2005-04-13 12:00,13,106.285,106.285,106.285,106.285,1283
20050601|2005-04-14 01:00,14,106.285,106.3,106.285,106.29,14834
20050601|2005-04-14 01:30,14,106.29,106.3,106.27,106.28,28702
20050601|2005-04-14 02:00,14,106.275,106.285,106.275,106.285,11349
20050601|2005-04-14 02:30,14,106.285,106.29,106.275,106.275,13779
20050601|2005-04-14 03:00,14,106.275,106.285,106.275,106.285,14464
20050601|2005-04-14 03:30,14,106.28,106.295,106.28,106.285,14863
20050601|2005-04-14 04:00,14,106.285,106.29,106.275,106.285,22085
20050601|2005-04-14 04:30,14,106.285,106.285,106.27,106.28,28813
20050601|2005-04-14 05:00,14,106.28,106.285,106.275,106.28,9314
20050601|2005-04-14 05:30,14,106.28,106.28,106.27,106.275,9665
20050601|2005-04-14 06:00,14,106.28,106.28,106.27,106.275,9734
20050601|2005-04-14 06:30,14,106.28,106.29,106.28,106.29,7577
20050601|2005-04-14 07:00,14,106.29,106.295,106.285,106.29,8868
20050601|2005-04-14 07:30,14,106.29,106.295,106.275,106.28,20339
20050601|2005-04-14 08:00,14,106.285,106.285,106.275,106.285,16349
20050601|2005-04-14 08:30,14,106.285,106.285,106.265,106.265,39333
20050601|2005-04-14 09:00,14,106.27,106.28,106.265,106.28,30683
20050601|2005-04-14 09:30,14,106.28,106.29,106.28,106.285,25318
20050601|2005-04-14 10:00,14,106.285,106.285,106.275,106.28,18050
20050601|2005-04-14 10:30,14,106.285,106.29,106.28,106.29,11351
20050601|2005-04-14 11:00,14,106.29,106.295,106.285,106.295,12661
20050601|2005-04-14 11:30,14,106.29,106.305,106.29,106.305,6983
20050601|2005-04-14 12:00,14,106.305,106.305,106.305,106.305,517
20050601|2005-04-15 01:00,15,106.34,106.345,106.33,106.335,29931
20050601|2005-04-15 01:30,15,106.335,106.35,106.325,106.33,37399
20050601|2005-04-15 02:00,15,106.33,106.345,106.33,106.345,36591
20050601|2005-04-15 02:30,15,106.34,106.38,106.34,106.37,116239
20050601|2005-04-15 03:00,15,106.37,106.4,106.365,106.39,84857
20050601|2005-04-15 03:30,15,106.39,106.39,106.375,106.38,55422
20050601|2005-04-15 04:00,15,106.38,106.385,106.375,106.375,30536
20050601|2005-04-15 04:30,15,106.38,106.385,106.37,106.385,20683
20050601|2005-04-15 05:00,15,106.38,106.385,106.37,106.375,10953
20050601|2005-04-15 05:30,15,106.375,106.385,106.375,106.38,7188
20050601|2005-04-15 06:00,15,106.38,106.4,106.38,106.395,33284
20050601|2005-04-15 06:30,15,106.395,106.395,106.385,106.385,10928
20050601|2005-04-15 07:00,15,106.385,106.4,106.38,106.395,22623
20050601|2005-04-15 07:30,15,106.4,106.4,106.375,106.38,49944
20050601|2005-04-15 08:00,15,106.38,106.39,106.375,106.385,32443
20050601|2005-04-15 08:30,15,106.385,106.395,106.365,106.375,50309
20050601|2005-04-15 09:00,15,106.37,106.375,106.36,106.365,43165
20050601|2005-04-15 09:30,15,106.365,106.38,106.36,106.365,22169
20050601|2005-04-15 10:00,15,106.37,106.38,106.365,106.38,15453
20050601|2005-04-15 10:30,15,106.38,106.39,106.375,106.38,8760
20050601|2005-04-15 11:00,15,106.385,106.39,106.375,106.38,3688
20050601|2005-04-15 11:30,15,106.385,106.4,106.38,106.395,10855
20050601|2005-04-15 12:00,15,106.395,106.395,106.395,106.395,251
20050601|2005-04-18 01:00,18,106.43,106.45,106.425,106.445,53253
20050601|2005-04-18 01:30,18,106.445,106.46,106.445,106.445,45927
20050601|2005-04-18 02:00,18,106.445,106.455,106.445,106.455,30346
20050601|2005-04-18 02:30,18,106.45,106.47,106.445,106.45,53655
20050601|2005-04-18 03:00,18,106.445,106.45,106.435,106.445,23614
20050601|2005-04-18 03:30,18,106.445,106.45,106.43,106.445,29656
20050601|2005-04-18 04:00,18,106.44,106.45,106.44,106.45,14058
20050601|2005-04-18 04:30,18,106.45,106.455,106.43,106.43,40960
20050601|2005-04-18 05:00,18,106.435,106.45,106.43,106.44,17485
20050601|2005-04-18 05:30,18,106.445,106.445,106.435,106.44,9131
20050601|2005-04-18 06:00,18,106.44,106.44,106.425,106.435,17622
20050601|2005-04-18 06:30,18,106.43,106.44,106.42,106.435,20971
20050601|2005-04-18 07:00,18,106.435,106.44,106.425,106.43,18009
20050601|2005-04-18 07:30,18,106.43,106.43,106.415,106.42,37952
20050601|2005-04-18 08:00,18,106.415,106.43,106.405,106.42,37586
20050601|2005-04-18 08:30,18,106.42,106.435,106.41,106.42,20781
20050601|2005-04-18 09:00,18,106.42,106.43,106.415,106.425,21196
20050601|2005-04-18 09:30,18,106.425,106.435,106.42,106.425,17503
20050601|2005-04-18 10:00,18,106.425,106.43,106.415,106.43,16848
20050601|2005-04-18 10:30,18,106.425,106.435,106.425,106.43,11387
20050601|2005-04-18 11:00,18,106.43,106.435,106.425,106.43,7044
20050601|2005-04-18 11:30,18,106.425,106.43,106.415,106.42,6631
20050601|2005-04-18 12:00,18,106.42,106.42,106.42,106.42,212
20050601|2005-04-19 01:00,19,106.395,106.395,106.38,106.385,29593
20050601|2005-04-19 01:30,19,106.38,106.395,106.375,106.38,24467
20050601|2005-04-19 02:00,19,106.375,106.39,106.375,106.38,13894
20050601|2005-04-19 02:30,19,106.38,106.385,106.37,106.37,32329
20050601|2005-04-19 03:00,19,106.37,106.38,106.37,106.37,17856
20050601|2005-04-19 03:30,19,106.375,106.395,106.37,106.39,20895
20050601|2005-04-19 04:00,19,106.39,106.4,106.38,106.385,31603
20050601|2005-04-19 04:30,19,106.39,106.4,106.39,106.39,17874
20050601|2005-04-19 05:00,19,106.39,106.395,106.385,106.395,5723
20050601|2005-04-19 05:30,19,106.395,106.4,106.39,106.39,8537
20050601|2005-04-19 06:00,19,106.39,106.4,106.385,106.39,24495
20050601|2005-04-19 06:30,19,106.39,106.39,106.38,106.385,24440
20050601|2005-04-19 07:00,19,106.385,106.405,106.385,106.405,29621
20050601|2005-04-19 07:30,19,106.41,106.415,106.395,106.41,49593
20050601|2005-04-19 08:00,19,106.415,106.435,106.405,106.435,55959
20050601|2005-04-19 08:30,19,106.435,106.445,106.425,106.44,41544
20050601|2005-04-19 09:00,19,106.435,106.46,106.435,106.46,45153
20050601|2005-04-19 09:30,19,106.455,106.465,106.45,106.46,40105
20050601|2005-04-19 10:00,19,106.46,106.465,106.45,106.455,32424
20050601|2005-04-19 10:30,19,106.455,106.47,106.45,106.465,7895
20050601|2005-04-19 11:00,19,106.47,106.47,106.46,106.46,18784
20050601|2005-04-19 11:30,19,106.465,106.465,106.455,106.46,9781
20050601|2005-04-19 12:00,19,106.465,106.465,106.465,106.465,480
20050601|2005-04-20 01:00,20,106.445,106.48,106.445,106.465,36576
20050601|2005-04-20 01:30,20,106.465,106.465,106.44,106.45,25905
20050601|2005-04-20 02:00,20,106.445,106.45,106.435,106.44,30427
20050601|2005-04-20 02:30,20,106.44,106.445,106.43,106.43,28071
20050601|2005-04-20 03:00,20,106.435,106.435,106.42,106.43,31076
20050601|2005-04-20 03:30,20,106.425,106.435,106.415,106.435,29533
20050601|2005-04-20 04:00,20,106.43,106.435,106.425,106.43,6837
20050601|2005-04-20 04:30,20,106.43,106.445,106.425,106.44,18241
20050601|2005-04-20 05:00,20,106.445,106.45,106.44,106.44,15711
20050601|2005-04-20 05:30,20,106.44,106.445,106.43,106.435,14341
20050601|2005-04-20 06:00,20,106.44,106.44,106.43,106.435,18959
20050601|2005-04-20 06:30,20,106.44,106.44,106.435,106.44,2361
20050601|2005-04-20 07:00,20,106.44,106.445,106.4,106.4,38022
20050601|2005-04-20 07:30,20,106.4,106.42,106.385,106.41,103136
20050601|2005-04-20 08:00,20,106.41,106.435,106.405,106.435,38959
20050601|2005-04-20 08:30,20,106.43,106.46,106.425,106.445,71539
20050601|2005-04-20 09:00,20,106.45,106.455,106.44,106.445,31591
20050601|2005-04-20 09:30,20,106.45,106.465,106.44,106.45,37573
20050601|2005-04-20 10:00,20,106.445,106.46,106.445,106.455,15161
20050601|2005-04-20 10:30,20,106.455,106.46,106.45,106.45,12276
20050601|2005-04-20 11:00,20,106.455,106.46,106.45,106.455,8286
20050601|2005-04-20 11:30,20,106.46,106.47,106.455,106.465,7666
20050601|2005-04-20 12:00,20,106.47,106.47,106.47,106.47,61
20050601|2005-04-21 01:00,21,106.485,106.49,106.465,106.475,18674
20050601|2005-04-21 01:30,21,106.47,106.48,106.465,106.47,10677
20050601|2005-04-21 02:00,21,106.47,106.47,106.455,106.465,22805
20050601|2005-04-21 02:30,21,106.465,106.465,106.45,106.455,19692
20050601|2005-04-21 03:00,21,106.455,106.465,106.455,106.46,21719
20050601|2005-04-21 03:30,21,106.46,106.46,106.45,106.455,10744
20050601|2005-04-21 04:00,21,106.45,106.46,106.45,106.46,28334
20050601|2005-04-21 04:30,21,106.46,106.46,106.445,106.45,21266
20050601|2005-04-21 05:00,21,106.45,106.45,106.435,106.445,23075
20050601|2005-04-21 05:30,21,106.445,106.45,106.425,106.435,27399
20050601|2005-04-21 06:00,21,106.435,106.445,106.435,106.44,7731
20050601|2005-04-21 06:30,21,106.435,106.44,106.42,106.425,20032
20050601|2005-04-21 07:00,21,106.42,106.435,106.415,106.42,44104
20050601|2005-04-21 07:30,21,106.42,106.435,106.415,106.42,30981
20050601|2005-04-21 08:00,21,106.42,106.43,106.41,106.425,36661
20050601|2005-04-21 08:30,21,106.42,106.43,106.415,106.425,29601
20050601|2005-04-21 09:00,21,106.42,106.45,106.42,106.435,42149
20050601|2005-04-21 09:30,21,106.435,106.445,106.43,106.44,19332
20050601|2005-04-21 10:00,21,106.445,106.45,106.44,106.45,23187
20050601|2005-04-21 10:30,21,106.45,106.45,106.425,106.425,15384
20050601|2005-04-21 11:00,21,106.425,106.43,106.39,106.395,49144
20050601|2005-04-21 11:30,21,106.395,106.415,106.39,106.415,19832
20050601|2005-04-21 12:00,21,106.415,106.415,106.415,106.415,772
20050601|2005-04-22 01:00,22,106.405,106.42,106.4,106.41,16088
20050601|2005-04-22 01:30,22,106.415,106.43,106.41,106.415,15437
20050601|2005-04-22 02:00,22,106.42,106.425,106.415,106.42,8834
20050601|2005-04-22 02:30,22,106.425,106.425,106.41,106.425,12594
20050601|2005-04-22 03:00,22,106.425,106.43,106.42,106.425,9375
20050601|2005-04-22 03:30,22,106.42,106.43,106.42,106.425,6430
20050601|2005-04-22 04:00,22,106.42,106.435,106.42,106.435,11158
20050601|2005-04-22 04:30,22,106.435,106.445,106.43,106.44,14677
20050601|2005-04-22 05:00,22,106.44,106.45,106.435,106.445,18651
20050601|2005-04-22 05:30,22,106.44,106.445,106.435,106.435,12411
20050601|2005-04-22 06:00,22,106.435,106.445,106.435,106.44,9175
20050601|2005-04-22 06:30,22,106.435,106.45,106.435,106.445,5181
20050601|2005-04-22 07:00,22,106.45,106.46,106.45,106.455,19638
20050601|2005-04-22 07:30,22,106.455,106.46,106.45,106.455,9036
20050601|2005-04-22 08:00,22,106.455,106.46,106.45,106.455,11514
20050601|2005-04-22 08:30,22,106.46,106.465,106.45,106.455,13703
20050601|2005-04-22 09:00,22,106.45,106.455,106.445,106.455,18471
20050601|2005-04-22 09:30,22,106.45,106.465,106.45,106.46,17793
20050601|2005-04-22 10:00,22,106.455,106.46,106.45,106.46,14157
20050601|2005-04-22 10:30,22,106.46,106.465,106.455,106.46,6625
20050601|2005-04-22 11:00,22,106.46,106.465,106.455,106.46,3948
20050601|2005-04-22 11:30,22,106.465,106.47,106.455,106.455,2434
20050601|2005-04-22 12:00,22,106.46,106.46,106.46,106.46,178
20050601|2005-04-25 01:00,25,106.47,106.475,106.465,106.475,13407
20050601|2005-04-25 01:30,25,106.475,106.475,106.46,106.47,7354
20050601|2005-04-25 02:00,25,106.465,106.475,106.46,106.475,10375
20050601|2005-04-25 02:30,25,106.47,106.48,106.47,106.47,13212
20050601|2005-04-25 03:00,25,106.475,106.49,106.465,106.48,25617
20050601|2005-04-25 03:30,25,106.48,106.49,106.475,106.48,16362
20050601|2005-04-25 04:00,25,106.48,106.48,106.465,106.475,15946
20050601|2005-04-25 04:30,25,106.47,106.475,106.465,106.475,14269
20050601|2005-04-25 05:00,25,106.47,106.475,106.465,106.47,11425
20050601|2005-04-25 05:30,25,106.47,106.475,106.465,106.47,8139
20050601|2005-04-25 06:00,25,106.475,106.475,106.47,106.47,5768
20050601|2005-04-25 06:30,25,106.47,106.47,106.465,106.47,991
20050601|2005-04-25 07:00,25,106.47,106.47,106.46,106.465,6308
20050601|2005-04-25 07:30,25,106.465,106.48,106.46,106.475,26854
20050601|2005-04-25 08:00,25,106.475,106.48,106.455,106.46,36720
20050601|2005-04-25 08:30,25,106.465,106.465,106.455,106.46,21289
20050601|2005-04-25 09:00,25,106.46,106.465,106.45,106.455,18810
20050601|2005-04-25 09:30,25,106.46,106.47,106.455,106.465,11906
20050601|2005-04-25 10:00,25,106.46,106.465,106.46,106.46,17980
20050601|2005-04-25 10:30,25,106.46,106.465,106.455,106.465,6486
20050601|2005-04-25 11:00,25,106.46,106.47,106.46,106.47,2935
20050601|2005-04-25 11:30,25,106.465,106.47,106.465,106.465,1889
20050601|2005-04-25 12:00,25,106.465,106.465,106.465,106.465,38
20050601|2005-04-26 01:00,26,106.48,106.48,106.46,106.465,10769
20050601|2005-04-26 01:30,26,106.465,106.47,106.46,106.465,6744
20050601|2005-04-26 02:00,26,106.465,106.47,106.46,106.47,12456
20050601|2005-04-26 02:30,26,106.475,106.485,106.47,106.48,41805
20050601|2005-04-26 03:00,26,106.48,106.49,106.47,106.475,34453
20050601|2005-04-26 03:30,26,106.475,106.475,106.465,106.47,29081
20050601|2005-04-26 04:00,26,106.475,106.485,106.47,106.48,16964
20050601|2005-04-26 04:30,26,106.48,106.49,106.475,106.485,18909
20050601|2005-04-26 05:00,26,106.49,106.495,106.48,106.485,36219
20050601|2005-04-26 05:30,26,106.48,106.485,106.475,106.48,8834
20050601|2005-04-26 06:00,26,106.48,106.485,106.475,106.48,8854
20050601|2005-04-26 06:30,26,106.48,106.48,106.475,106.475,2772
20050601|2005-04-26 07:00,26,106.48,106.485,106.475,106.485,9991
20050601|2005-04-26 07:30,26,106.485,106.485,106.475,106.48,10930
20050601|2005-04-26 08:00,26,106.485,106.485,106.47,106.475,19803
20050601|2005-04-26 08:30,26,106.475,106.485,106.475,106.475,12624
20050601|2005-04-26 09:00,26,106.475,106.48,106.455,106.46,58889
20050601|2005-04-26 09:30,26,106.46,106.465,106.45,106.46,42299
20050601|2005-04-26 10:00,26,106.46,106.465,106.455,106.46,11523
20050601|2005-04-26 10:30,26,106.46,106.46,106.455,106.455,3046
20050601|2005-04-26 11:00,26,106.455,106.46,106.45,106.45,14985
20050601|2005-04-26 11:30,26,106.455,106.46,106.45,106.455,8609
20050601|2005-04-26 12:00,26,106.455,106.455,106.455,106.455,131
20050601|2005-04-27 01:00,27,106.455,106.465,106.445,106.445,7297
20050601|2005-04-27 01:30,27,106.45,106.455,106.44,106.45,18188
20050601|2005-04-27 02:00,27,106.45,106.455,106.44,106.445,27988
20050601|2005-04-27 02:30,27,106.445,106.46,106.445,106.45,19675
20050601|2005-04-27 03:00,27,106.45,106.465,106.45,106.455,21654
20050601|2005-04-27 03:30,27,106.455,106.465,106.45,106.45,35069
20050601|2005-04-27 04:00,27,106.455,106.465,106.455,106.465,17190
20050601|2005-04-27 04:30,27,106.46,106.465,106.455,106.46,13530
20050601|2005-04-27 05:00,27,106.46,106.465,106.45,106.455,22667
20050601|2005-04-27 05:30,27,106.455,106.46,106.45,106.455,11876
20050601|2005-04-27 06:00,27,106.455,106.455,106.45,106.455,9741
20050601|2005-04-27 06:30,27,106.455,106.46,106.45,106.455,4322
20050601|2005-04-27 07:00,27,106.455,106.475,106.45,106.47,34882
20050601|2005-04-27 07:30,27,106.47,106.52,106.47,106.51,109971
20050601|2005-04-27 08:00,27,106.51,106.515,106.5,106.505,47642
20050601|2005-04-27 08:30,27,106.505,106.52,106.5,106.515,48767
20050601|2005-04-27 09:00,27,106.52,106.53,106.515,106.52,50264
20050601|2005-04-27 09:30,27,106.515,106.52,106.51,106.515,21457
20050601|2005-04-27 10:00,27,106.51,106.52,106.51,106.51,9936
20050601|2005-04-27 10:30,27,106.515,106.515,106.51,106.515,7246
20050601|2005-04-27 11:00,27,106.51,106.52,106.51,106.515,2495
20050601|2005-04-27 11:30,27,106.52,106.52,106.515,106.52,2549
20050601|2005-04-27 12:00,27,106.515,106.515,106.515,106.515,404
20050601|2005-04-28 01:00,28,106.52,106.52,106.51,106.515,6977
20050601|2005-04-28 01:30,28,106.515,106.515,106.505,106.515,3865
20050601|2005-04-28 02:00,28,106.51,106.52,106.51,106.515,13411
20050601|2005-04-28 02:30,28,106.515,106.54,106.515,106.535,31028
20050601|2005-04-28 03:00,28,106.535,106.54,106.53,106.53,11187
20050601|2005-04-28 03:30,28,106.53,106.545,106.53,106.53,36623
20050601|2005-04-28 04:00,28,106.53,106.535,106.525,106.535,20067
20050601|2005-04-28 04:30,28,106.53,106.54,106.53,106.53,9378
20050601|2005-04-28 05:00,28,106.53,106.54,106.53,106.53,6545
20050601|2005-04-28 05:30,28,106.535,106.54,106.53,106.535,9417
20050601|2005-04-28 06:00,28,106.54,106.545,106.535,106.535,10701
20050601|2005-04-28 06:30,28,106.535,106.54,106.535,106.54,4490
20050601|2005-04-28 07:00,28,106.54,106.615,106.53,106.53,39126
20050601|2005-04-28 07:30,28,106.53,106.565,106.525,106.55,76332
20050601|2005-04-28 08:00,28,106.55,106.56,106.545,106.56,23957
20050601|2005-04-28 08:30,28,106.555,106.56,106.545,106.555,18695
20050601|2005-04-28 09:00,28,106.555,106.555,106.545,106.55,12873
20050601|2005-04-28 09:30,28,106.55,106.555,106.545,106.555,17034
20050601|2005-04-28 10:00,28,106.555,106.56,106.55,106.56,11534
20050601|2005-04-28 10:30,28,106.555,106.57,106.55,106.57,7716
20050601|2005-04-28 11:00,28,106.57,106.585,106.57,106.575,17352
20050601|2005-04-28 11:30,28,106.58,106.585,106.565,106.585,11068
20050601|2005-04-28 12:00,28,106.58,106.58,106.58,106.58,231
20050601|2005-04-29 01:00,29,106.595,106.595,106.57,106.575,19275
20050601|2005-04-29 01:30,29,106.575,106.585,106.57,106.57,15403
20050601|2005-04-29 02:00,29,106.575,106.575,106.555,106.565,15570
20050601|2005-04-29 02:30,29,106.56,106.565,106.545,106.55,28175
20050601|2005-04-29 03:00,29,106.555,106.56,106.545,106.56,13707
20050601|2005-04-29 03:30,29,106.555,106.57,106.555,106.57,10105
20050601|2005-04-29 04:00,29,106.57,106.57,106.56,106.565,20308
20050601|2005-04-29 04:30,29,106.565,106.565,106.54,106.545,27082
20050601|2005-04-29 05:00,29,106.545,106.55,106.53,106.535,23790
20050601|2005-04-29 05:30,29,106.53,106.545,106.53,106.54,22085
20050601|2005-04-29 06:00,29,106.54,106.555,106.53,106.535,26195
20050601|2005-04-29 06:30,29,106.535,106.54,106.53,106.535,11620
20050601|2005-04-29 07:00,29,106.535,106.555,106.525,106.54,21518
20050601|2005-04-29 07:30,29,106.535,106.55,106.53,106.54,36878
20050601|2005-04-29 08:00,29,106.535,106.545,106.53,106.54,21579
20050601|2005-04-29 08:30,29,106.54,106.56,106.54,106.545,43089
20050601|2005-04-29 09:00,29,106.545,106.58,106.545,106.58,29608
20050601|2005-04-29 09:30,29,106.575,106.605,106.57,106.58,48510
20050601|2005-04-29 10:00,29,106.58,106.595,106.58,106.585,17032
20050601|2005-04-29 10:30,29,106.59,106.6,106.585,106.585,14454
20050601|2005-04-29 11:00,29,106.59,106.59,106.58,106.59,3445
20050601|2005-04-29 11:30,29,106.585,106.595,106.575,106.585,11731
20050601|2005-04-29 12:00,29,106.58,106.58,106.58,106.58,1067
20050601|2005-05-02 01:00,2,106.58,106.58,106.55,106.555,16600
20050601|2005-05-02 01:30,2,106.56,106.565,106.555,106.56,4056
20050601|2005-05-02 02:00,2,106.56,106.565,106.555,106.565,1984
20050601|2005-05-02 02:30,2,106.565,106.575,106.56,106.565,9264
20050601|2005-05-02 03:00,2,106.565,106.57,106.56,106.57,2554
20050601|2005-05-02 03:30,2,106.57,106.57,106.565,106.57,3002
20050601|2005-05-02 04:00,2,106.575,106.59,106.57,106.58,12847
20050601|2005-05-02 04:30,2,106.585,106.585,106.575,106.58,4202
20050601|2005-05-02 05:00,2,106.585,106.585,106.58,106.58,3442
20050601|2005-05-02 05:30,2,106.575,106.585,106.575,106.58,5741
20050601|2005-05-02 06:00,2,106.58,106.585,106.58,106.58,2516
20050601|2005-05-02 06:30,2,106.58,106.585,106.58,106.585,3294
20050601|2005-05-02 07:00,2,106.585,106.59,106.58,106.585,9378
20050601|2005-05-02 07:30,2,106.59,106.595,106.585,106.59,6184
20050601|2005-05-02 08:00,2,106.585,106.59,106.585,106.59,6645
20050601|2005-05-02 08:30,2,106.59,106.595,106.59,106.59,13125
20050601|2005-05-02 09:00,2,106.59,106.595,106.575,106.58,17572
20050601|2005-05-02 09:30,2,106.58,106.59,106.575,106.58,10817
20050601|2005-05-02 10:00,2,106.575,106.58,106.575,106.575,3577
20050601|2005-05-02 10:30,2,106.575,106.59,106.575,106.59,3053
20050601|2005-05-02 11:00,2,106.59,106.595,106.59,106.59,1924
20050601|2005-05-02 11:30,2,106.595,106.595,106.59,106.595,2602
20050601|2005-05-02 12:00,2,106.59,106.59,106.59,106.59,475
20050601|2005-05-03 01:00,3,106.595,106.6,106.585,106.585,6935
20050601|2005-05-03 01:30,3,106.585,106.59,106.57,106.57,7443
20050601|2005-05-03 02:00,3,106.575,106.585,106.57,106.58,13961
20050601|2005-05-03 02:30,3,106.58,106.59,106.58,106.59,7855
20050601|2005-05-03 03:00,3,106.585,106.585,106.58,106.585,5537
20050601|2005-05-03 03:30,3,106.585,106.6,106.585,106.595,19037
20050601|2005-05-03 04:00,3,106.595,106.605,106.59,106.595,31893
20050601|2005-05-03 04:30,3,106.595,106.6,106.595,106.6,6110
20050601|2005-05-03 05:00,3,106.595,106.6,106.595,106.595,2632
20050601|2005-05-03 05:30,3,106.6,106.6,106.595,106.6,3050
20050601|2005-05-03 06:00,3,106.595,106.6,106.595,106.595,1357
20050601|2005-05-03 06:30,3,106.6,106.6,106.595,106.6,5465
20050601|2005-05-03 07:00,3,106.6,106.61,106.595,106.61,23136
20050601|2005-05-03 07:30,3,106.605,106.645,106.6,106.635,43433
20050601|2005-05-03 08:00,3,106.635,106.645,106.63,106.635,25759
20050601|2005-05-03 08:30,3,106.635,106.65,106.635,106.645,36550
20050601|2005-05-03 09:00,3,106.64,106.64,106.63,106.635,38227
20050601|2005-05-03 09:30,3,106.635,106.645,106.635,106.64,13512
20050601|2005-05-03 10:00,3,106.635,106.645,106.635,106.64,19845
20050601|2005-05-03 10:30,3,106.635,106.64,106.625,106.635,29077
20050601|2005-05-03 11:00,3,106.63,106.635,106.625,106.63,37572
20050601|2005-05-03 11:30,3,106.63,106.645,106.63,106.63,17071
20050601|2005-05-03 12:00,3,106.635,106.635,106.635,106.635,82
20050601|2005-05-04 01:00,4,106.65,106.665,106.64,106.65,29780
20050601|2005-05-04 01:30,4,106.65,106.655,106.635,106.635,20830
20050601|2005-05-04 02:00,4,106.635,106.635,106.62,106.625,33087
20050601|2005-05-04 02:30,4,106.62,106.64,106.615,106.63,34514
20050601|2005-05-04 03:00,4,106.625,106.64,106.62,106.63,36121
20050601|2005-05-04 03:30,4,106.625,106.63,106.62,106.625,23400
20050601|2005-05-04 04:00,4,106.625,106.63,106.615,106.615,17197
20050601|2005-05-04 04:30,4,106.62,106.62,106.605,106.61,27296
20050601|2005-05-04 05:00,4,106.61,106.62,106.61,106.615,6852
20050601|2005-05-04 05:30,4,106.61,106.615,106.61,106.61,4039
20050601|2005-05-04 06:00,4,106.61,106.61,106.595,106.61,29094
20050601|2005-05-04 06:30,4,106.61,106.62,106.605,106.61,11037
20050601|2005-05-04 07:00,4,106.615,106.615,106.6,106.605,13886
20050601|2005-05-04 07:30,4,106.605,106.615,106.565,106.565,114674
20050601|2005-05-04 08:00,4,106.565,106.59,106.56,106.585,109930
20050601|2005-05-04 08:30,4,106.585,106.605,106.585,106.605,35776
20050601|2005-05-04 09:00,4,106.6,106.6,106.585,106.595,24451
20050601|2005-05-04 09:30,4,106.595,106.6,106.59,106.595,11932
20050601|2005-05-04 10:00,4,106.595,106.605,106.59,106.605,9613
20050601|2005-05-04 10:30,4,106.605,106.605,106.59,106.59,11629
20050601|2005-05-04 11:00,4,106.59,106.605,106.59,106.6,5260
20050601|2005-05-04 11:30,4,106.6,106.61,106.6,106.605,3711
20050601|2005-05-04 12:00,4,106.605,106.605,106.605,106.605,822
20050601|2005-05-05 01:00,5,106.615,106.615,106.605,106.61,2466
20050601|2005-05-05 01:30,5,106.61,106.625,106.61,106.62,6804
20050601|2005-05-05 02:00,5,106.625,106.63,106.62,106.625,11589
20050601|2005-05-05 02:30,5,106.625,106.625,106.615,106.615,4738
20050601|2005-05-05 03:00,5,106.61,106.62,106.61,106.615,6257
20050601|2005-05-05 03:30,5,106.61,106.635,106.61,106.62,32812
20050601|2005-05-05 04:00,5,106.62,106.635,106.62,106.63,13791
20050601|2005-05-05 04:30,5,106.625,106.64,106.625,106.63,6812
20050601|2005-05-05 05:00,5,106.625,106.635,106.625,106.63,5576
20050601|2005-05-05 05:30,5,106.625,106.635,106.625,106.63,4262
20050601|2005-05-05 06:00,5,106.63,106.63,106.62,106.625,4451
20050601|2005-05-05 06:30,5,106.62,106.63,106.62,106.625,2986
20050601|2005-05-05 07:00,5,106.63,106.635,106.62,106.625,14580
20050601|2005-05-05 07:30,5,106.625,106.63,106.615,106.625,20168
20050601|2005-05-05 08:00,5,106.63,106.63,106.62,106.625,8812
20050601|2005-05-05 08:30,5,106.63,106.63,106.625,106.625,4893
20050601|2005-05-05 09:00,5,106.625,106.63,106.625,106.63,2356
20050601|2005-05-05 09:30,5,106.625,106.635,106.62,106.63,7791
20050601|2005-05-05 10:00,5,106.635,106.635,106.625,106.625,5592
20050601|2005-05-05 10:30,5,106.63,106.63,106.62,106.62,5555
20050601|2005-05-05 11:00,5,106.62,106.625,106.62,106.625,722
20050601|2005-05-05 11:30,5,106.625,106.66,106.62,106.66,18506
20050601|2005-05-05 12:00,5,106.68,106.68,106.68,106.68,1358
20050601|2005-05-06 01:00,6,106.65,106.655,106.645,106.65,19680
20050601|2005-05-06 01:30,6,106.655,106.655,106.645,106.645,8779
20050601|2005-05-06 02:00,6,106.65,106.655,106.645,106.65,8063
20050601|2005-05-06 02:30,6,106.65,106.65,106.64,106.645,7054
20050601|2005-05-06 03:00,6,106.645,106.655,106.64,106.645,21477
20050601|2005-05-06 03:30,6,106.65,106.655,106.645,106.655,12544
20050601|2005-05-06 04:00,6,106.65,106.655,106.645,106.655,17853
20050601|2005-05-06 04:30,6,106.65,106.655,106.645,106.645,11699
20050601|2005-05-06 05:00,6,106.65,106.655,106.645,106.645,14880
20050601|2005-05-06 05:30,6,106.645,106.65,106.64,106.645,11440
20050601|2005-05-06 06:00,6,106.645,106.65,106.64,106.645,5637
20050601|2005-05-06 06:30,6,106.645,106.65,106.645,106.645,2310
20050601|2005-05-06 07:00,6,106.645,106.65,106.57,106.595,26221
20050601|2005-05-06 07:30,6,106.595,106.6,106.56,106.57,125860
20050601|2005-05-06 08:00,6,106.57,106.585,106.57,106.575,47241
20050601|2005-05-06 08:30,6,106.575,106.585,106.575,106.58,25237
20050601|2005-05-06 09:00,6,106.58,106.585,106.57,106.58,14581
20050601|2005-05-06 09:30,6,106.575,106.58,106.565,106.565,29146
20050601|2005-05-06 10:00,6,106.565,106.57,106.53,106.54,48692
20050601|2005-05-06 10:30,6,106.54,106.55,106.535,106.545,16680
20050601|2005-05-06 11:00,6,106.545,106.55,106.54,106.54,3548
20050601|2005-05-06 11:30,6,106.54,106.55,106.535,106.545,9121
20050601|2005-05-06 12:00,6,106.545,106.545,106.545,106.545,928
20050601|2005-05-09 01:00,9,106.54,106.545,106.52,106.525,18180
20050601|2005-05-09 01:30,9,106.53,106.535,106.52,106.53,19956
20050601|2005-05-09 02:00,9,106.53,106.54,106.53,106.54,7074
20050601|2005-05-09 02:30,9,106.54,106.54,106.53,106.535,8708
20050601|2005-05-09 03:00,9,106.535,106.54,106.53,106.54,6613
20050601|2005-05-09 03:30,9,106.545,106.565,106.545,106.56,26819
20050601|2005-05-09 04:00,9,106.56,106.565,106.555,106.56,8909
20050601|2005-05-09 04:30,9,106.56,106.565,106.555,106.565,5926
20050601|2005-05-09 05:00,9,106.565,106.575,106.56,106.575,12686
20050601|2005-05-09 05:30,9,106.575,106.575,106.565,106.57,4928
20050601|2005-05-09 06:00,9,106.57,106.57,106.56,106.57,8777
20050601|2005-05-09 06:30,9,106.57,106.575,106.57,106.575,5279
20050601|2005-05-09 07:00,9,106.575,106.575,106.565,106.57,10804
20050601|2005-05-09 07:30,9,106.57,106.57,106.555,106.56,8741
20050601|2005-05-09 08:00,9,106.565,106.57,106.56,106.57,5380
20050601|2005-05-09 08:30,9,106.57,106.57,106.565,106.57,4957
20050601|2005-05-09 09:00,9,106.57,106.58,106.565,106.575,14568
20050601|2005-05-09 09:30,9,106.58,106.585,106.57,106.585,15963
20050601|2005-05-09 10:00,9,106.585,106.59,106.58,106.58,15098
20050601|2005-05-09 10:30,9,106.58,106.58,106.57,106.58,10834
20050601|2005-05-09 11:00,9,106.58,106.585,106.57,106.585,6710
20050601|2005-05-09 11:30,9,106.585,106.59,106.58,106.58,12195
20050601|2005-05-09 12:00,9,106.58,106.58,106.58,106.58,280
20050601|2005-05-10 01:00,10,106.585,106.59,106.575,106.575,16062
20050601|2005-05-10 01:30,10,106.575,106.59,106.575,106.585,10391
20050601|2005-05-10 02:00,10,106.585,106.61,106.58,106.6,21134
20050601|2005-05-10 02:30,10,106.605,106.61,106.6,106.605,16199
20050601|2005-05-10 03:00,10,106.6,106.605,106.595,106.605,18275
20050601|2005-05-10 03:30,10,106.605,106.61,106.595,106.595,8973
20050601|2005-05-10 04:00,10,106.6,106.6,106.59,106.6,18894
20050601|2005-05-10 04:30,10,106.595,106.605,106.595,106.6,12365
20050601|2005-05-10 05:00,10,106.595,106.595,106.585,106.595,10715
20050601|2005-05-10 05:30,10,106.595,106.605,106.595,106.605,12056
20050601|2005-05-10 06:00,10,106.605,106.61,106.6,106.605,11369
20050601|2005-05-10 06:30,10,106.605,106.61,106.6,106.605,7156
20050601|2005-05-10 07:00,10,106.605,106.63,106.605,106.625,23073
20050601|2005-05-10 07:30,10,106.62,106.66,106.62,106.635,60169
20050601|2005-05-10 08:00,10,106.64,106.64,106.615,106.63,38326
20050601|2005-05-10 08:30,10,106.63,106.65,106.62,106.65,40792
20050601|2005-05-10 09:00,10,106.65,106.67,106.645,106.655,69653
20050601|2005-05-10 09:30,10,106.655,106.665,106.65,106.66,16364
20050601|2005-05-10 10:00,10,106.66,106.66,106.65,106.655,18369
20050601|2005-05-10 10:30,10,106.65,106.655,106.65,106.655,12850
20050601|2005-05-10 11:00,10,106.655,106.66,106.65,106.655,3188
20050601|2005-05-10 11:30,10,106.655,106.655,106.645,106.645,11877
20050601|2005-05-10 12:00,10,106.65,106.65,106.65,106.65,896
20050601|2005-05-11 01:00,11,106.66,106.67,106.655,106.665,22813
20050601|2005-05-11 01:30,11,106.665,106.67,106.66,106.66,19976
20050601|2005-05-11 02:00,11,106.66,106.675,106.66,106.675,32568
20050601|2005-05-11 02:30,11,106.675,106.685,106.67,106.68,43198
20050601|2005-05-11 03:00,11,106.68,106.68,106.635,106.65,68841
20050601|2005-05-11 03:30,11,106.645,106.67,106.63,106.645,88824
20050601|2005-05-11 04:00,11,106.65,106.66,106.64,106.655,22294
20050601|2005-05-11 04:30,11,106.655,106.675,106.655,106.665,27315
20050601|2005-05-11 05:00,11,106.665,106.665,106.65,106.66,24800
20050601|2005-05-11 05:30,11,106.655,106.665,106.65,106.655,8255
20050601|2005-05-11 06:00,11,106.66,106.66,106.65,106.655,8866
20050601|2005-05-11 06:30,11,106.655,106.655,106.645,106.65,7626
20050601|2005-05-11 07:00,11,106.655,106.67,106.65,106.65,28144
20050601|2005-05-11 07:30,11,106.65,106.655,106.635,106.645,34098
20050601|2005-05-11 08:00,11,106.65,106.67,106.65,106.66,46100
20050601|2005-05-11 08:30,11,106.66,106.665,106.65,106.655,16689
20050601|2005-05-11 09:00,11,106.655,106.675,106.655,106.67,38441
20050601|2005-05-11 09:30,11,106.67,106.675,106.66,106.67,16270
20050601|2005-05-11 10:00,11,106.67,106.675,106.665,106.665,8837
20050601|2005-05-11 10:30,11,106.665,106.675,106.665,106.675,17032
20050601|2005-05-11 11:00,11,106.67,106.7,106.67,106.68,44567
20050601|2005-05-11 11:30,11,106.68,106.695,106.675,106.69,18251
20050601|2005-05-11 12:00,11,106.68,106.68,106.68,106.68,511
20050601|2005-05-12 01:00,12,106.645,106.65,106.625,106.63,38343
20050601|2005-05-12 01:30,12,106.635,106.635,106.62,106.625,23848
20050601|2005-05-12 02:00,12,106.62,106.63,106.62,106.625,22845
20050601|2005-05-12 02:30,12,106.625,106.64,106.625,106.63,19075
20050601|2005-05-12 03:00,12,106.635,106.64,106.63,106.635,10266
20050601|2005-05-12 03:30,12,106.64,106.645,106.63,106.645,19850
20050601|2005-05-12 04:00,12,106.645,106.65,106.635,106.645,22688
20050601|2005-05-12 04:30,12,106.64,106.645,106.64,106.645,9153
20050601|2005-05-12 05:00,12,106.64,106.645,106.635,106.64,21721
20050601|2005-05-12 05:30,12,106.64,106.655,106.64,106.64,23255
20050601|2005-05-12 06:00,12,106.645,106.645,106.635,106.64,29569
20050601|2005-05-12 06:30,12,106.64,106.64,106.635,106.635,13810
20050601|2005-05-12 07:00,12,106.635,106.645,106.615,106.62,42384
20050601|2005-05-12 07:30,12,106.62,106.645,106.62,106.64,70450
20050601|2005-05-12 08:00,12,106.64,106.64,106.63,106.64,30790
20050601|2005-05-12 08:30,12,106.635,106.64,106.63,106.635,18782
20050601|2005-05-12 09:00,12,106.635,106.635,106.625,106.63,11578
20050601|2005-05-12 09:30,12,106.63,106.645,106.63,106.635,15009
20050601|2005-05-12 10:00,12,106.64,106.64,106.63,106.635,11993
20050601|2005-05-12 10:30,12,106.635,106.645,106.63,106.635,11571
20050601|2005-05-12 11:00,12,106.635,106.64,106.625,106.625,6332
20050601|2005-05-12 11:30,12,106.63,106.635,106.625,106.63,4477
20050601|2005-05-12 12:00,12,106.63,106.63,106.63,106.63,517
20050601|2005-05-13 01:00,13,106.665,106.665,106.64,106.65,16137
20050601|2005-05-13 01:30,13,106.65,106.65,106.645,106.65,11185
20050601|2005-05-13 02:00,13,106.65,106.66,106.645,106.65,22947
20050601|2005-05-13 02:30,13,106.65,106.65,106.64,106.645,15569
20050601|2005-05-13 03:00,13,106.645,106.655,106.64,106.655,15041
20050601|2005-05-13 03:30,13,106.655,106.655,106.645,106.65,23557
20050601|2005-05-13 04:00,13,106.65,106.655,106.645,106.65,12003
20050601|2005-05-13 04:30,13,106.65,106.65,106.64,106.64,11000
20050601|2005-05-13 05:00,13,106.64,106.645,106.6,106.605,65135
20050601|2005-05-13 05:30,13,106.6,106.605,106.58,106.58,53202
20050601|2005-05-13 06:00,13,106.58,106.585,106.565,106.585,60083
20050601|2005-05-13 06:30,13,106.58,106.595,106.575,106.59,13266
20050601|2005-05-13 07:00,13,106.59,106.6,106.585,106.595,19063
20050601|2005-05-13 07:30,13,106.595,106.625,106.585,106.62,56392
20050601|2005-05-13 08:00,13,106.615,106.64,106.615,106.635,42572
20050601|2005-05-13 08:30,13,106.635,106.645,106.62,106.64,35612
20050601|2005-05-13 09:00,13,106.64,106.645,106.625,106.635,17409
20050601|2005-05-13 09:30,13,106.635,106.64,106.63,106.63,10894
20050601|2005-05-13 10:00,13,106.635,106.635,106.62,106.63,13028
20050601|2005-05-13 10:30,13,106.625,106.625,106.605,106.605,8309
20050601|2005-05-13 11:00,13,106.61,106.615,106.605,106.61,4015
20050601|2005-05-13 11:30,13,106.61,106.62,106.605,106.615,8364
20050601|2005-05-13 12:00,13,106.62,106.62,106.62,106.62,662
20050601|2005-05-16 01:00,16,106.61,106.61,106.595,106.61,7445
20050601|2005-05-16 01:30,16,106.605,106.605,106.58,106.59,19449
20050601|2005-05-16 02:00,16,106.59,106.6,106.585,106.595,9100
20050601|2005-05-16 02:30,16,106.595,106.605,106.59,106.6,9248
20050601|2005-05-16 03:00,16,106.6,106.6,106.595,106.6,7895
20050601|2005-05-16 03:30,16,106.595,106.605,106.59,106.595,8777
20050601|2005-05-16 04:00,16,106.6,106.6,106.585,106.595,19502
20050601|2005-05-16 04:30,16,106.595,106.595,106.59,106.595,2016
20050601|2005-05-16 05:00,16,106.59,106.595,106.585,106.59,4302
20050601|2005-05-16 05:30,16,106.59,106.595,106.58,106.595,17677
20050601|2005-05-16 06:00,16,106.59,106.6,106.59,106.6,8322
20050601|2005-05-16 06:30,16,106.6,106.605,106.595,106.605,7322
20050601|2005-05-16 07:00,16,106.605,106.61,106.595,106.61,9832
20050601|2005-05-16 07:30,16,106.605,106.62,106.6,106.605,28510
20050601|2005-05-16 08:00,16,106.6,106.63,106.6,106.625,42610
20050601|2005-05-16 08:30,16,106.625,106.64,106.625,106.635,23882
20050601|2005-05-16 09:00,16,106.63,106.63,106.615,106.62,13277
20050601|2005-05-16 09:30,16,106.62,106.625,106.62,106.625,5887
20050601|2005-05-16 10:00,16,106.625,106.63,106.62,106.625,6354
20050601|2005-05-16 10:30,16,106.625,106.635,106.62,106.635,4843
20050601|2005-05-16 11:00,16,106.635,106.64,106.63,106.635,2125
20050601|2005-05-16 11:30,16,106.635,106.635,106.625,106.63,1781
20050601|2005-05-16 12:00,16,106.63,106.63,106.63,106.63,141
20050601|2005-05-17 01:00,17,106.61,106.63,106.61,106.625,12398
20050601|2005-05-17 01:30,17,106.625,106.63,106.625,106.625,4304
20050601|2005-05-17 02:00,17,106.625,106.63,106.62,106.625,5100
20050601|2005-05-17 02:30,17,106.63,106.635,106.61,106.615,19972
20050601|2005-05-17 03:00,17,106.62,106.625,106.615,106.625,14830
20050601|2005-05-17 03:30,17,106.62,106.625,106.61,106.625,19350
20050601|2005-05-17 04:00,17,106.625,106.625,106.62,106.62,16552
20050601|2005-05-17 04:30,17,106.625,106.625,106.62,106.625,2905
20050601|2005-05-17 05:00,17,106.625,106.625,106.62,106.62,7648
20050601|2005-05-17 05:30,17,106.62,106.625,106.615,106.625,8748
20050601|2005-05-17 06:00,17,106.625,106.625,106.62,106.62,4486
20050601|2005-05-17 06:30,17,106.62,106.625,106.615,106.62,11701
20050601|2005-05-17 07:00,17,106.62,106.62,106.6,106.61,15578
20050601|2005-05-17 07:30,17,106.61,106.62,106.61,106.62,27491
20050601|2005-05-17 08:00,17,106.62,106.635,106.62,106.63,26990
20050601|2005-05-17 08:30,17,106.635,106.64,106.625,106.63,21645
20050601|2005-05-17 09:00,17,106.625,106.64,106.625,106.635,12681
20050601|2005-05-17 09:30,17,106.64,106.64,106.63,106.635,8249
20050601|2005-05-17 10:00,17,106.64,106.65,106.635,106.645,19755
20050601|2005-05-17 10:30,17,106.65,106.65,106.635,106.645,10018
20050601|2005-05-17 11:00,17,106.645,106.645,106.64,106.645,1258
20050601|2005-05-17 11:30,17,106.64,106.65,106.64,106.64,4588
20050601|2005-05-17 12:00,17,106.645,106.645,106.645,106.645,293
20050601|2005-05-18 01:00,18,106.62,106.63,106.62,106.62,5912
20050601|2005-05-18 01:30,18,106.625,106.63,106.62,106.63,4502
20050601|2005-05-18 02:00,18,106.63,106.635,106.62,106.63,12792
20050601|2005-05-18 02:30,18,106.63,106.635,106.625,106.63,6808
20050601|2005-05-18 03:00,18,106.63,106.635,106.625,106.63,9234
20050601|2005-05-18 03:30,18,106.625,106.635,106.625,106.63,16595
20050601|2005-05-18 04:00,18,106.63,106.635,106.63,106.63,24293
20050601|2005-05-18 04:30,18,106.63,106.635,106.615,106.62,19483
20050601|2005-05-18 05:00,18,106.615,106.625,106.615,106.62,17796
20050601|2005-05-18 05:30,18,106.625,106.625,106.615,106.625,6918
20050601|2005-05-18 06:00,18,106.62,106.625,106.615,106.62,4299
20050601|2005-05-18 06:30,18,106.62,106.625,106.615,106.625,8913
20050601|2005-05-18 07:00,18,106.625,106.64,106.615,106.635,26791
20050601|2005-05-18 07:30,18,106.635,106.65,106.63,106.64,60459
20050601|2005-05-18 08:00,18,106.64,106.655,106.64,106.65,42416
20050601|2005-05-18 08:30,18,106.655,106.655,106.645,106.645,21287
20050601|2005-05-18 09:00,18,106.65,106.655,106.645,106.645,11347
20050601|2005-05-18 09:30,18,106.65,106.655,106.645,106.65,12076
20050601|2005-05-18 10:00,18,106.645,106.655,106.645,106.65,15418
20050601|2005-05-18 10:30,18,106.65,106.65,106.645,106.65,1108
20050601|2005-05-18 11:00,18,106.65,106.65,106.645,106.645,4179
20050601|2005-05-18 11:30,18,106.65,106.655,106.645,106.645,6943
20050601|2005-05-18 12:00,18,106.645,106.645,106.645,106.645,451
20050601|2005-05-19 01:00,19,106.64,106.645,106.63,106.635,10927
20050601|2005-05-19 01:30,19,106.63,106.635,106.625,106.63,8136
20050601|2005-05-19 02:00,19,106.63,106.635,106.63,106.635,10597
20050601|2005-05-19 02:30,19,106.63,106.64,106.625,106.635,21448
20050601|2005-05-19 03:00,19,106.64,106.64,106.625,106.625,10072
20050601|2005-05-19 03:30,19,106.625,106.635,106.62,106.63,26345
20050601|2005-05-19 04:00,19,106.625,106.63,106.61,106.615,53957
20050601|2005-05-19 04:30,19,106.62,106.62,106.605,106.615,38397
20050601|2005-05-19 05:00,19,106.615,106.62,106.605,106.615,13727
20050601|2005-05-19 05:30,19,106.615,106.625,106.61,106.62,19054
20050601|2005-05-19 06:00,19,106.625,106.625,106.62,106.625,10323
20050601|2005-05-19 06:30,19,106.62,106.625,106.615,106.615,12328
20050601|2005-05-19 07:00,19,106.62,106.62,106.615,106.62,9559
20050601|2005-05-19 07:30,19,106.62,106.635,106.62,106.625,17852
20050601|2005-05-19 08:00,19,106.63,106.63,106.62,106.63,14572
20050601|2005-05-19 08:30,19,106.625,106.635,106.625,106.63,11573
20050601|2005-05-19 09:00,19,106.63,106.63,106.615,106.625,13633
20050601|2005-05-19 09:30,19,106.625,106.625,106.61,106.62,12939
20050601|2005-05-19 10:00,19,106.615,106.62,106.615,106.62,7793
20050601|2005-05-19 10:30,19,106.615,106.635,106.615,106.63,9325
20050601|2005-05-19 11:00,19,106.63,106.63,106.6,106.605,22246
20050601|2005-05-19 11:30,19,106.605,106.61,106.6,106.605,6553
20050601|2005-05-19 12:00,19,106.605,106.605,106.605,106.605,1087
20050601|2005-05-20 01:00,20,106.595,106.595,106.575,106.585,28631
20050601|2005-05-20 01:30,20,106.585,106.6,106.585,106.59,21500
20050601|2005-05-20 02:00,20,106.595,106.595,106.56,106.56,42456
20050601|2005-05-20 02:30,20,106.555,106.57,106.55,106.56,43979
20050601|2005-05-20 03:00,20,106.565,106.575,106.56,106.57,29269
20050601|2005-05-20 03:30,20,106.565,106.575,106.565,106.565,18892
20050601|2005-05-20 04:00,20,106.565,106.575,106.56,106.565,20576
20050601|2005-05-20 04:30,20,106.57,106.575,106.565,106.57,12092
20050601|2005-05-20 05:00,20,106.57,106.57,106.565,106.57,13354
20050601|2005-05-20 05:30,20,106.565,106.57,106.565,106.57,1986
20050601|2005-05-20 06:00,20,106.57,106.575,106.57,106.575,6129
20050601|2005-05-20 06:30,20,106.575,106.58,106.57,106.58,4815
20050601|2005-05-20 07:00,20,106.58,106.59,106.58,106.585,20611
20050601|2005-05-20 07:30,20,106.585,106.59,106.565,106.565,24392
20050601|2005-05-20 08:00,20,106.565,106.565,106.55,106.555,50893
20050601|2005-05-20 08:30,20,106.555,106.56,106.545,106.55,25906
20050601|2005-05-20 09:00,20,106.55,106.56,106.55,106.555,14310
20050601|2005-05-20 09:30,20,106.555,106.56,106.55,106.555,14047
20050601|2005-05-20 10:00,20,106.55,106.56,106.545,106.56,11614
20050601|2005-05-20 10:30,20,106.555,106.56,106.555,106.56,7594
20050601|2005-05-20 11:00,20,106.56,106.56,106.555,106.555,3713
20050601|2005-05-20 11:30,20,106.555,106.56,106.55,106.555,10107
20050601|2005-05-20 12:00,20,106.55,106.55,106.55,106.55,135
20050601|2005-05-23 01:00,23,106.54,106.545,106.51,106.525,27136
20050601|2005-05-23 01:30,23,106.52,106.525,106.495,106.505,46104
20050601|2005-05-23 02:00,23,106.5,106.51,106.5,106.51,24745
20050601|2005-05-23 02:30,23,106.51,106.52,106.51,106.515,9864
20050601|2005-05-23 03:00,23,106.52,106.52,106.51,106.51,13234
20050601|2005-05-23 03:30,23,106.515,106.525,106.51,106.52,12406
20050601|2005-05-23 04:00,23,106.525,106.525,106.51,106.515,8627
20050601|2005-05-23 04:30,23,106.515,106.515,106.505,106.51,13502
20050601|2005-05-23 05:00,23,106.51,106.515,106.51,106.51,1815
20050601|2005-05-23 05:30,23,106.51,106.515,106.51,106.515,4972
20050601|2005-05-23 06:00,23,106.515,106.52,106.51,106.515,3836
20050601|2005-05-23 06:30,23,106.51,106.52,106.51,106.515,9185
20050601|2005-05-23 07:00,23,106.515,106.52,106.51,106.515,4251
20050601|2005-05-23 07:30,23,106.515,106.535,106.515,106.53,23586
20050601|2005-05-23 08:00,23,106.53,106.565,106.53,106.565,53665
20050601|2005-05-23 08:30,23,106.565,106.57,106.55,106.565,28804
20050601|2005-05-23 09:00,23,106.565,106.585,106.565,106.58,42722
20050601|2005-05-23 09:30,23,106.58,106.59,106.57,106.585,17870
20050601|2005-05-23 10:00,23,106.58,106.595,106.58,106.59,11152
20050601|2005-05-23 10:30,23,106.59,106.595,106.585,106.585,6795
20050601|2005-05-23 11:00,23,106.59,106.595,106.585,106.59,6578
20050601|2005-05-23 11:30,23,106.59,106.595,106.585,106.59,3723
20050601|2005-05-23 12:00,23,106.59,106.59,106.59,106.59,1569
20050601|2005-05-24 01:00,24,106.61,106.62,106.6,106.615,23260
20050601|2005-05-24 01:30,24,106.615,106.62,106.61,106.615,17475
20050601|2005-05-24 02:00,24,106.62,106.62,106.61,106.615,28124
20050601|2005-05-24 02:30,24,106.615,106.63,106.61,106.62,21634
20050601|2005-05-24 03:00,24,106.62,106.63,106.62,106.625,6226
20050601|2005-05-24 03:30,24,106.625,106.64,106.62,106.63,22199
20050601|2005-05-24 04:00,24,106.63,106.655,106.63,106.645,43550
20050601|2005-05-24 04:30,24,106.65,106.655,106.645,106.655,15587
20050601|2005-05-24 05:00,24,106.65,106.68,106.65,106.675,33254
20050601|2005-05-24 05:30,24,106.675,106.69,106.67,106.675,52661
20050601|2005-05-24 06:00,24,106.675,106.68,106.67,106.67,19889
20050601|2005-05-24 06:30,24,106.675,106.675,106.66,106.665,11816
20050601|2005-05-24 07:00,24,106.66,106.67,106.65,106.665,33036
20050601|2005-05-24 07:30,24,106.665,106.675,106.665,106.67,29862
20050601|2005-05-24 08:00,24,106.67,106.67,106.66,106.665,24091
20050601|2005-05-24 08:30,24,106.665,106.675,106.66,106.66,19782
20050601|2005-05-24 09:00,24,106.665,106.67,106.655,106.655,15923
20050601|2005-05-24 09:30,24,106.66,106.67,106.655,106.665,20825
20050601|2005-05-24 10:00,24,106.665,106.68,106.665,106.68,17096
20050601|2005-05-24 10:30,24,106.675,106.685,106.675,106.68,14943
20050601|2005-05-24 11:00,24,106.68,106.68,106.67,106.67,7315
20050601|2005-05-24 11:30,24,106.675,106.68,106.67,106.67,9770
20050601|2005-05-24 12:00,24,106.665,106.665,106.665,106.665,428
20050601|2005-05-25 01:00,25,106.68,106.7,106.675,106.695,30789
20050601|2005-05-25 01:30,25,106.69,106.7,106.685,106.695,17849
20050601|2005-05-25 02:00,25,106.695,106.72,106.69,106.715,33058
20050601|2005-05-25 02:30,25,106.715,106.735,106.71,106.715,76737
20050601|2005-05-25 03:00,25,106.715,106.725,106.71,106.715,36061
20050601|2005-05-25 03:30,25,106.72,106.725,106.71,106.71,19822
20050601|2005-05-25 04:00,25,106.71,106.73,106.71,106.725,31735
20050601|2005-05-25 04:30,25,106.725,106.735,106.725,106.73,20678
20050601|2005-05-25 05:00,25,106.725,106.73,106.72,106.72,18539
20050601|2005-05-25 05:30,25,106.725,106.725,106.715,106.72,6111
20050601|2005-05-25 06:00,25,106.72,106.725,106.715,106.715,21585
20050601|2005-05-25 06:30,25,106.715,106.725,106.715,106.72,10825
20050601|2005-05-25 07:00,25,106.725,106.725,106.715,106.715,17583
20050601|2005-05-25 07:30,25,106.72,106.745,106.71,106.73,69985
20050601|2005-05-25 08:00,25,106.73,106.735,106.725,106.73,23946
20050601|2005-05-25 08:30,25,106.73,106.73,106.705,106.72,56652
20050601|2005-05-25 09:00,25,106.725,106.74,106.725,106.735,33986
20050601|2005-05-25 09:30,25,106.735,106.74,106.725,106.74,25849
20050601|2005-05-25 10:00,25,106.74,106.745,106.73,106.735,21594
20050601|2005-05-25 10:30,25,106.735,106.74,106.72,106.725,36255
20050601|2005-05-25 11:00,25,106.725,106.73,106.715,106.72,13923
20050601|2005-05-25 11:30,25,106.715,106.725,106.71,106.725,16005
20050601|2005-05-25 12:00,25,106.725,106.725,106.725,106.725,1
20050601|2005-05-26 01:00,26,106.725,106.73,106.71,106.725,19190
20050601|2005-05-26 01:30,26,106.72,106.755,106.72,106.74,21877
20050601|2005-05-26 02:00,26,106.74,106.745,106.725,106.73,10797
20050601|2005-05-26 02:30,26,106.73,106.745,106.725,106.735,15253
20050601|2005-05-26 03:00,26,106.735,106.735,106.725,106.73,7786
20050601|2005-05-26 03:30,26,106.73,106.735,106.725,106.73,30755
20050601|2005-05-26 04:00,26,106.735,106.735,106.725,106.73,19753
20050601|2005-05-26 04:30,26,106.73,106.735,106.72,106.725,17958
20050601|2005-05-26 05:00,26,106.72,106.725,106.715,106.725,42704
20050601|2005-05-26 05:30,26,106.725,106.73,106.72,106.72,12505
20050601|2005-05-26 06:00,26,106.72,106.725,106.715,106.72,13576
20050601|2005-05-26 06:30,26,106.72,106.72,106.71,106.715,11078
20050601|2005-05-26 07:00,26,106.715,106.73,106.71,106.725,16583
20050601|2005-05-26 07:30,26,106.72,106.73,106.69,106.7,69562
20050601|2005-05-26 08:00,26,106.7,106.705,106.675,106.69,77160
20050601|2005-05-26 08:30,26,106.69,106.7,106.685,106.695,23662
20050601|2005-05-26 09:00,26,106.69,106.69,106.67,106.685,38107
20050601|2005-05-26 09:30,26,106.68,106.7,106.68,106.7,24720
20050601|2005-05-26 10:00,26,106.7,106.735,106.695,106.72,35590
20050601|2005-05-26 10:30,26,106.72,106.73,106.715,106.73,6793
20050601|2005-05-26 11:00,26,106.725,106.725,106.72,106.725,6609
20050601|2005-05-26 11:30,26,106.725,106.73,106.72,106.725,7230
20050601|2005-05-26 12:00,26,106.725,106.725,106.725,106.725,267
20050601|2005-05-27 01:00,27,106.715,106.735,106.715,106.73,10983
20050601|2005-05-27 01:30,27,106.735,106.755,106.73,106.755,21153
20050601|2005-05-27 02:00,27,106.75,106.775,106.75,106.755,36741
20050601|2005-05-27 02:30,27,106.755,106.76,106.745,106.745,25830
20050601|2005-05-27 03:00,27,106.75,106.755,106.74,106.74,11890
20050601|2005-05-27 03:30,27,106.745,106.75,106.745,106.75,18391
20050601|2005-05-27 04:00,27,106.745,106.755,106.74,106.75,19292
20050601|2005-05-27 04:30,27,106.75,106.75,106.74,106.74,10975
20050601|2005-05-27 05:00,27,106.74,106.745,106.725,106.73,37529
20050601|2005-05-27 05:30,27,106.73,106.735,106.725,106.725,12723
20050601|2005-05-27 06:00,27,106.725,106.735,106.715,106.73,18430
20050601|2005-05-27 06:30,27,106.73,106.735,106.73,106.73,3268
20050601|2005-05-27 07:00,27,106.735,106.735,106.715,106.725,11987
20050601|2005-05-27 07:30,27,106.725,106.73,106.715,106.725,31438
20050601|2005-05-27 08:00,27,106.73,106.74,106.725,106.735,25488
20050601|2005-05-27 08:30,27,106.735,106.735,106.725,106.73,11873
20050601|2005-05-27 09:00,27,106.725,106.73,106.715,106.725,28383
20050601|2005-05-27 09:30,27,106.725,106.735,106.725,106.73,12020
20050601|2005-05-27 10:00,27,106.73,106.74,106.73,106.74,5630
20050601|2005-05-27 10:30,27,106.735,106.755,106.735,106.74,13341
20050601|2005-05-27 11:00,27,106.74,106.74,106.735,106.74,2713
20050601|2005-05-27 11:30,27,106.745,106.75,106.74,106.745,4948
20050601|2005-05-27 12:00,27,106.745,106.745,106.745,106.745,427
20050601|2005-05-30 01:00,30,106.715,106.75,106.715,106.74,12127
20050601|2005-05-30 01:30,30,106.74,106.75,106.73,106.735,8199
20050601|2005-05-30 02:00,30,106.74,106.74,106.73,106.73,7932
20050601|2005-05-30 02:30,30,106.73,106.74,106.73,106.735,4146
20050601|2005-05-30 03:00,30,106.735,106.74,106.735,106.735,3523
20050601|2005-05-30 03:30,30,106.73,106.735,106.725,106.73,13974
20050601|2005-05-30 04:00,30,106.73,106.735,106.725,106.73,7234
20050601|2005-05-30 04:30,30,106.73,106.74,106.73,106.73,9856
20050601|2005-05-30 05:00,30,106.73,106.735,106.725,106.73,9813
20050601|2005-05-30 05:30,30,106.73,106.73,106.725,106.73,4217
20050601|2005-05-30 06:00,30,106.735,106.735,106.71,106.72,17942
20050601|2005-05-30 06:30,30,106.715,106.725,106.715,106.72,4849
20050601|2005-05-30 07:00,30,106.725,106.725,106.72,106.72,1038
20050601|2005-05-30 07:30,30,106.72,106.73,106.72,106.73,5939
20050601|2005-05-30 08:00,30,106.725,106.73,106.725,106.725,5447
20050601|2005-05-30 08:30,30,106.725,106.73,106.72,106.725,5339
20050601|2005-05-30 09:00,30,106.725,106.73,106.725,106.73,2213
20050601|2005-05-30 09:30,30,106.725,106.73,106.725,106.73,1767
20050601|2005-05-30 10:00,30,106.73,106.735,106.73,106.73,6077
20050601|2005-05-30 10:30,30,106.735,106.735,106.73,106.73,1123
20050601|2005-05-30 11:00,30,106.735,106.735,106.725,106.725,1467
20050601|2005-05-30 11:30,30,106.725,106.73,106.725,106.73,587
20050601|2005-05-30 12:00,30,106.73,106.73,106.73,106.73,10
20050601|2005-05-31 01:00,31,106.73,106.73,106.675,106.695,42491
20050601|2005-05-31 01:30,31,106.69,106.695,106.67,106.695,40473
20050601|2005-05-31 02:00,31,106.69,106.72,106.69,106.715,40375
20050601|2005-05-31 02:30,31,106.72,106.73,106.71,106.725,24871
20050601|2005-05-31 03:00,31,106.725,106.75,106.725,106.75,36978
20050601|2005-05-31 03:30,31,106.75,106.76,106.74,106.755,36143
20050601|2005-05-31 04:00,31,106.755,106.765,106.75,106.755,25908
20050601|2005-05-31 04:30,31,106.76,106.76,106.74,106.745,30156
20050601|2005-05-31 05:00,31,106.745,106.75,106.72,106.725,27250
20050601|2005-05-31 05:30,31,106.73,106.735,106.715,106.735,19269
20050601|2005-05-31 06:00,31,106.73,106.74,106.725,106.735,9418
20050601|2005-05-31 06:30,31,106.74,106.745,106.735,106.74,12528
20050601|2005-05-31 07:00,31,106.74,106.74,106.735,106.74,8437
20050601|2005-05-31 07:30,31,106.74,106.76,106.74,106.755,31301
20050601|2005-05-31 08:00,31,106.75,106.76,106.75,106.76,9584
20050601|2005-05-31 08:30,31,106.755,106.78,106.755,106.76,25744
20050601|2005-05-31 09:00,31,106.76,106.795,106.76,106.785,48155
20050601|2005-05-31 09:30,31,106.79,106.805,106.785,106.805,51093
20050601|2005-05-31 10:00,31,106.8,106.825,106.8,106.82,32445
20050601|2005-05-31 10:30,31,106.815,106.82,106.81,106.815,5011
20050601|2005-05-31 11:00,31,106.815,106.825,106.815,106.825,3756
20050601|2005-05-31 11:30,31,106.825,106.83,106.82,106.825,8398
20050601|2005-05-31 12:00,31,106.83,106.83,106.83,106.83,281
20050601|2005-06-01 01:00,1,106.805,106.845,106.805,106.835,21197
20050601|2005-06-01 01:30,1,106.835,106.85,106.82,106.825,35961
20050601|2005-06-01 02:00,1,106.82,106.825,106.805,106.81,34967
20050601|2005-06-01 02:30,1,106.815,106.83,106.815,106.82,18959
20050601|2005-06-01 03:00,1,106.82,106.82,106.8,106.805,72072
20050601|2005-06-01 03:30,1,106.8,106.845,106.8,106.83,64483
20050601|2005-06-01 04:00,1,106.83,106.84,106.825,106.84,69790
20050601|2005-06-01 04:30,1,106.84,106.845,106.83,106.845,25546
20050601|2005-06-01 05:00,1,106.845,106.845,106.83,106.835,21537
20050601|2005-06-01 05:30,1,106.835,106.845,106.835,106.84,7149
20050601|2005-06-01 06:00,1,106.84,106.845,106.84,106.84,7825
20050601|2005-06-01 06:30,1,106.84,106.85,106.84,106.845,5679
20050601|2005-06-01 07:00,1,106.845,106.845,106.835,106.845,14895
20050601|2005-06-01 07:30,1,106.845,106.875,106.84,106.87,67738
20050601|2005-06-01 08:00,1,106.87,106.875,106.86,106.86,27433
20050601|2005-06-01 08:30,1,106.86,106.895,106.86,106.885,37847
20050601|2005-06-01 09:00,1,106.89,106.94,106.89,106.915,115735
20050601|2005-06-01 09:30,1,106.915,106.925,106.905,106.925,51503
20050601|2005-06-01 10:00,1,106.925,106.94,106.92,106.92,47202
20050601|2005-06-01 10:30,1,106.92,106.925,106.915,106.915,18180
20050601|2005-06-01 11:00,1,106.92,106.92,106.885,106.885,17838
20050601|2005-06-01 11:30,1,106.885,106.9,106.885,106.9,17583
20050601|2005-06-01 12:00,1,106.89,106.89,106.89,106.89,757
20050601|2005-06-02 01:00,2,106.88,106.905,106.875,106.895,20791
20050601|2005-06-02 01:30,2,106.895,106.895,106.875,106.875,15143
20050601|2005-06-02 02:00,2,106.88,106.885,106.865,106.875,50121
20050601|2005-06-02 02:30,2,106.875,106.89,106.875,106.89,18122
20050601|2005-06-02 03:00,2,106.885,106.885,106.865,106.88,34917
20050601|2005-06-02 03:30,2,106.88,106.885,106.87,106.88,55225
20050601|2005-06-02 04:00,2,106.88,106.89,106.875,106.885,32668
20050601|2005-06-02 04:30,2,106.88,106.89,106.88,106.885,21831
20050601|2005-06-02 05:00,2,106.885,106.9,106.88,106.895,33542
20050601|2005-06-02 05:30,2,106.895,106.935,106.89,106.915,60695
20050601|2005-06-02 06:00,2,106.915,106.92,106.91,106.915,20079
20050601|2005-06-02 06:30,2,106.915,106.925,106.9,106.9,23094
20050601|2005-06-02 07:00,2,106.9,106.91,106.89,106.895,15077
20050601|2005-06-02 07:30,2,106.89,106.915,106.85,106.88,96708
20050601|2005-06-02 08:00,2,106.88,106.885,106.845,106.875,83819
20050601|2005-06-02 08:30,2,106.875,106.895,106.86,106.865,30874
20050601|2005-06-02 09:00,2,106.865,106.895,106.865,106.89,41737
20050601|2005-06-02 09:30,2,106.885,106.9,106.88,106.895,27829
20050601|2005-06-02 10:00,2,106.895,106.895,106.875,106.88,10212
20050601|2005-06-02 10:30,2,106.885,106.89,106.875,106.875,11903
20050601|2005-06-02 11:00,2,106.875,106.88,106.87,106.88,7429
20050601|2005-06-02 11:30,2,106.885,106.885,106.87,106.88,4442
20050601|2005-06-02 12:00,2,106.88,106.88,106.88,106.88,240
20050601|2005-06-03 01:00,3,106.86,106.885,106.855,106.88,27729
20050601|2005-06-03 01:30,3,106.885,106.92,106.875,106.915,53050
20050601|2005-06-03 02:00,3,106.915,106.92,106.905,106.905,16663
20050601|2005-06-03 02:30,3,106.91,106.91,106.885,106.885,31845
20050601|2005-06-03 03:00,3,106.89,106.9,106.885,106.89,24901
20050601|2005-06-03 03:30,3,106.895,106.905,106.89,106.905,35329
20050601|2005-06-03 04:00,3,106.9,106.9,106.885,106.89,35454
20050601|2005-06-03 04:30,3,106.89,106.89,106.875,106.875,14300
20050601|2005-06-03 05:00,3,106.875,106.88,106.865,106.875,23019
20050601|2005-06-03 05:30,3,106.87,106.88,106.87,106.875,21919
20050601|2005-06-03 06:00,3,106.875,106.885,106.875,106.885,9852
20050601|2005-06-03 06:30,3,106.885,106.89,106.875,106.88,9308
20050601|2005-06-03 07:00,3,106.88,106.99,106.875,106.945,36017
20050601|2005-06-03 07:30,3,106.945,106.945,106.89,106.9,91577
20050601|2005-06-03 08:00,3,106.9,106.915,106.895,106.905,44619
20050601|2005-06-03 08:30,3,106.91,106.915,106.9,106.91,38173
20050601|2005-06-03 09:00,3,106.91,106.915,106.895,106.91,72402
20050601|2005-06-03 09:30,3,106.91,106.91,106.865,106.875,55574
20050601|2005-06-03 10:00,3,106.875,106.885,106.84,106.855,66099
20050601|2005-06-03 10:30,3,106.855,106.86,106.845,106.855,17692
20050601|2005-06-03 11:00,3,106.855,106.86,106.835,106.835,21392
20050601|2005-06-03 11:30,3,106.84,106.85,106.83,106.845,6382
20050601|2005-06-03 12:00,3,106.85,106.85,106.85,106.85,263
20050601|2005-06-06 01:00,6,106.835,106.905,106.835,106.89,60289
20050601|2005-06-06 01:30,6,106.895,106.935,106.89,106.93,59749
20050601|2005-06-06 02:00,6,106.925,106.93,106.905,106.91,16915
20050601|2005-06-06 02:30,6,106.91,106.915,106.905,106.91,24144
20050601|2005-06-06 03:00,6,106.905,106.91,106.9,106.905,31620
20050601|2005-06-06 03:30,6,106.905,106.905,106.895,106.9,16792
20050601|2005-06-06 04:00,6,106.9,106.9,106.89,106.895,26446
20050601|2005-06-06 04:30,6,106.895,106.9,106.885,106.895,59707
20050601|2005-06-06 05:00,6,106.9,106.9,106.885,106.895,39059
20050601|2005-06-06 05:30,6,106.895,106.9,106.885,106.895,20071
20050601|2005-06-06 06:00,6,106.9,106.91,106.895,106.91,7157
20050601|2005-06-06 06:30,6,106.91,106.91,106.9,106.9,3446
20050601|2005-06-06 07:00,6,106.9,106.9,106.885,106.89,15686
20050601|2005-06-06 07:30,6,106.895,106.9,106.89,106.89,14964
20050601|2005-06-06 08:00,6,106.89,106.9,106.885,106.9,41560
20050601|2005-06-06 08:30,6,106.9,106.905,106.895,106.895,10781
20050601|2005-06-06 09:00,6,106.9,106.9,106.89,106.9,18769
20050601|2005-06-06 09:30,6,106.895,106.91,106.895,106.905,74203
20050601|2005-06-06 10:00,6,106.905,106.91,106.9,106.9,27818
20050601|2005-06-06 10:30,6,106.9,106.91,106.9,106.91,11452
20050601|2005-06-06 11:00,6,106.91,106.92,106.905,106.91,7389
20050601|2005-06-06 11:30,6,106.91,106.92,106.91,106.915,13745
20050601|2005-06-06 12:00,6,106.92,106.92,106.92,106.92,180
20050601|2005-06-07 01:00,7,106.93,106.945,106.93,106.94,27815
20050601|2005-06-07 01:30,7,106.935,106.935,106.92,106.93,12619
20050601|2005-06-07 02:00,7,106.93,106.94,106.925,106.93,71487
20050601|2005-06-07 02:30,7,106.935,106.94,106.93,106.93,23606
20050601|2005-06-07 03:00,7,106.93,106.94,106.93,106.935,60634
20050601|2005-06-07 03:30,7,106.935,106.945,106.935,106.94,37347
20050601|2005-06-07 04:00,7,106.945,106.945,106.935,106.94,64087
20050601|2005-06-07 04:30,7,106.94,106.945,106.93,106.94,30650
20050601|2005-06-07 05:00,7,106.94,106.94,106.935,106.94,26020
20050601|2005-06-07 05:30,7,106.94,106.94,106.93,106.935,6621
20050601|2005-06-07 06:00,7,106.935,106.945,106.935,106.94,6048
20050601|2005-06-07 06:30,7,106.94,106.95,106.94,106.945,3222
20050601|2005-06-07 07:00,7,106.945,106.945,106.935,106.945,7207
20050601|2005-06-07 07:30,7,106.94,106.96,106.935,106.96,29920
20050601|2005-06-07 08:00,7,106.96,106.97,106.955,106.955,37695
20050601|2005-06-07 08:30,7,106.955,106.965,106.955,106.96,23601
20050601|2005-06-07 09:00,7,106.955,106.965,106.955,106.96,13288
20050601|2005-06-07 09:30,7,106.96,106.96,106.94,106.955,23389
20050601|2005-06-07 10:00,7,106.955,106.985,106.95,106.975,18566
20050601|2005-06-07 10:30,7,106.975,107.015,106.975,107.01,25809
20050601|2005-06-07 11:00,7,107.01,107.02,106.995,107.01,12576
20050601|2005-06-07 11:30,7,107.005,107.01,107,107,2739
20050601|2005-06-08 01:00,8,106.985,107.03,106.985,107.03,12895
20050601|2005-06-08 01:30,8,107.03,107.065,107.025,107.05,9324
20050601|2005-06-08 02:00,8,107.055,107.075,107.035,107.045,10741
20050601|2005-06-08 02:30,8,107.045,107.045,107.035,107.04,4551
20050601|2005-06-08 03:00,8,107.035,107.07,107.02,107.04,5829
20050601|2005-06-08 03:30,8,107.045,107.07,107.04,107.06,4805
20050601|2005-06-08 04:00,8,107.065,107.07,107.06,107.07,472
20050601|2005-06-08 04:30,8,107.07,107.07,107.055,107.055,4809
20050601|2005-06-08 05:00,8,107.06,107.07,107.05,107.06,1644
20050901|2005-03-11 02:30,11,105.96,105.96,105.91,105.91,4
20050901|2005-03-11 05:30,11,105.945,105.95,105.945,105.95,2
20050901|2005-03-16 10:00,16,105.76,105.76,105.76,105.76,150
20050901|2005-03-17 03:00,17,105.68,105.68,105.68,105.68,25
20050901|2005-03-17 08:00,17,105.755,105.755,105.755,105.755,25
20050901|2005-03-22 01:00,22,106.125,106.125,106.125,106.125,1
20050901|2005-03-22 07:30,22,105.58,105.58,105.58,105.58,1
20050901|2005-03-24 09:30,24,105.53,105.53,105.53,105.53,100
20050901|2005-03-24 10:00,24,105.525,105.525,105.525,105.525,50
20050901|2005-03-24 11:30,24,105.52,105.52,105.52,105.52,50
20050901|2005-03-30 00:00,30,105.5,105.5,105.5,105.5,1
20050901|2005-03-31 00:00,31,105.655,105.655,105.655,105.655,1
20050901|2005-04-01 00:00,1,105.705,105.705,105.705,105.705,1
20050901|2005-04-04 03:30,4,105.805,105.805,105.805,105.805,1
20050901|2005-04-05 01:00,5,105.82,105.82,105.82,105.82,1
20050901|2005-04-06 01:00,6,105.83,105.83,105.83,105.83,1
20050901|2005-04-07 01:00,7,105.82,105.82,105.82,105.82,1
20050901|2005-04-07 10:30,7,105.94,105.94,105.94,105.94,43
20050901|2005-04-07 11:30,7,105.945,105.945,105.945,105.945,1
20050901|2005-04-11 01:00,11,105.925,105.925,105.925,105.925,1
20050901|2005-04-12 01:00,12,105.97,105.97,105.97,105.97,1
20050901|2005-04-13 01:30,13,105.985,105.985,105.985,105.985,1
20050901|2005-04-14 10:00,14,105.99,105.99,105.99,105.99,1
20050901|2005-04-15 01:00,15,106.01,106.01,106.01,106.01,1
20050901|2005-04-15 02:30,15,106.055,106.055,106.055,106.055,1
20050901|2005-04-18 01:00,18,106.045,106.045,106.045,106.045,1
20050901|2005-04-19 01:00,19,106.1,106.1,106.1,106.1,1
20050901|2005-04-20 01:00,20,106.165,106.165,106.165,106.165,1
20050901|2005-04-20 02:00,20,106.18,106.18,106.18,106.18,100
20050901|2005-04-20 02:30,20,106.17,106.17,106.17,106.17,100
20050901|2005-04-20 03:00,20,106.165,106.165,106.165,106.165,390
20050901|2005-04-20 03:30,20,106.155,106.155,106.155,106.155,45
20050901|2005-04-21 08:00,21,106.15,106.15,106.15,106.15,1
20050901|2005-04-22 01:00,22,106.12,106.12,106.12,106.12,1
20050901|2005-04-22 04:30,22,106.15,106.15,106.15,106.15,50
20050901|2005-04-22 05:00,22,106.15,106.15,106.15,106.15,50
20050901|2005-04-25 01:00,25,106.15,106.15,106.15,106.15,1
20050901|2005-04-26 01:00,26,106.15,106.15,106.15,106.15,1
20050901|2005-04-26 02:30,26,106.2,106.2,106.2,106.2,1
20050901|2005-04-27 01:30,27,106.17,106.17,106.17,106.17,1
20050901|2005-04-28 04:00,28,106.26,106.26,106.26,106.26,50
20050901|2005-04-28 07:00,28,106.31,106.31,106.31,106.31,57
20050901|2005-04-28 07:30,28,106.29,106.29,106.29,106.29,50
20050901|2005-04-28 08:00,28,106.285,106.285,106.285,106.285,7
20050901|2005-04-29 01:30,29,106.32,106.32,106.32,106.32,50
20050901|2005-04-29 05:00,29,106.27,106.27,106.27,106.27,1
20050901|2005-04-29 09:30,29,106.315,106.315,106.315,106.315,1
20050901|2005-05-02 11:00,2,106.33,106.33,106.33,106.33,1
20050901|2005-05-03 01:00,3,106.28,106.35,106.28,106.335,51
20050901|2005-05-03 08:00,3,106.38,106.38,106.38,106.38,1
20050901|2005-05-04 01:00,4,106.39,106.39,106.39,106.39,1
20050901|2005-05-04 07:30,4,106.33,106.33,106.325,106.325,100
20050901|2005-05-04 08:30,4,106.33,106.33,106.33,106.33,5
20050901|2005-05-04 11:30,4,106.345,106.345,106.345,106.345,50
20050901|2005-05-05 03:00,5,106.355,106.355,106.355,106.355,1
20050901|2005-05-06 01:00,6,106.4,106.4,106.4,106.4,1
20050901|2005-05-06 02:00,6,106.39,106.39,106.39,106.39,1
20050901|2005-05-06 08:00,6,106.325,106.325,106.325,106.325,6
20050901|2005-05-06 11:30,6,106.295,106.295,106.295,106.295,1
20050901|2005-05-09 01:00,9,106.28,106.28,106.28,106.28,1
20050901|2005-05-09 05:00,9,106.3,106.3,106.3,106.3,100
20050901|2005-05-10 01:00,10,106.32,106.32,106.32,106.32,1
20050901|2005-05-10 02:00,10,106.34,106.35,106.34,106.35,557
20050901|2005-05-10 03:00,10,106.34,106.34,106.34,106.34,1
20050901|2005-05-10 03:30,10,106.345,106.345,106.345,106.345,20
20050901|2005-05-10 09:00,10,106.43,106.43,106.43,106.43,35
20050901|2005-05-10 09:30,10,106.405,106.405,106.405,106.405,1
20050901|2005-05-11 01:00,11,106.42,106.42,106.42,106.42,1
20050901|2005-05-11 02:30,11,106.425,106.425,106.425,106.425,1
20050901|2005-05-11 04:30,11,106.415,106.415,106.415,106.415,86
20050901|2005-05-11 09:30,11,106.415,106.415,106.415,106.415,1
20050901|2005-05-12 01:00,12,106.395,106.395,106.395,106.395,1
20050901|2005-05-12 09:00,12,106.375,106.375,106.375,106.375,1
20050901|2005-05-13 01:00,13,106.42,106.42,106.42,106.42,1
20050901|2005-05-13 05:30,13,106.35,106.35,106.35,106.35,1
20050901|2005-05-13 07:00,13,106.345,106.345,106.345,106.345,75
20050901|2005-05-13 09:00,13,106.385,106.385,106.385,106.385,50
20050901|2005-05-16 01:00,16,106.38,106.38,106.38,106.38,1
20050901|2005-05-16 06:00,16,106.345,106.345,106.34,106.34,2
20050901|2005-05-16 08:30,16,106.385,106.385,106.38,106.38,537
20050901|2005-05-16 09:00,16,106.37,106.37,106.37,106.37,463
20050901|2005-05-16 10:30,16,106.38,106.38,106.38,106.38,19
20050901|2005-05-17 03:00,17,106.365,106.365,106.365,106.365,500
20050901|2005-05-17 04:00,17,106.365,106.365,106.365,106.365,500
20050901|2005-05-17 06:30,17,106.36,106.36,106.36,106.36,250
20050901|2005-05-17 08:30,17,106.38,106.38,106.375,106.375,660
20050901|2005-05-17 09:00,17,106.375,106.375,106.375,106.375,515
20050901|2005-05-17 10:00,17,106.385,106.385,106.385,106.385,200
20050901|2005-05-17 10:30,17,106.39,106.39,106.385,106.385,1000
20050901|2005-05-18 01:00,18,106.37,106.37,106.37,106.37,1
20050901|2005-05-18 02:00,18,106.375,106.375,106.375,106.375,850
20050901|2005-05-18 02:30,18,106.38,106.38,106.38,106.38,5
20050901|2005-05-18 04:30,18,106.37,106.37,106.37,106.37,20
20050901|2005-05-18 06:00,18,106.365,106.365,106.365,106.365,420
20050901|2005-05-18 07:00,18,106.39,106.39,106.39,106.39,123
20050901|2005-05-18 07:30,18,106.385,106.395,106.385,106.395,4040
20050901|2005-05-18 08:00,18,106.39,106.39,106.39,106.39,11
20050901|2005-05-18 08:30,18,106.4,106.4,106.4,106.4,501
20050901|2005-05-18 09:30,18,106.4,106.4,106.4,106.4,1500
20050901|2005-05-18 10:00,18,106.4,106.4,106.4,106.4,500
20050901|2005-05-18 11:30,18,106.4,106.4,106.4,106.4,1000
20050901|2005-05-19 01:00,19,106.37,106.395,106.37,106.385,652
20050901|2005-05-19 01:30,19,106.385,106.385,106.38,106.38,250
20050901|2005-05-19 02:00,19,106.385,106.385,106.385,106.385,557
20050901|2005-05-19 02:30,19,106.38,106.38,106.38,106.38,259
20050901|2005-05-19 03:30,19,106.375,106.375,106.375,106.375,1605
20050901|2005-05-19 07:00,19,106.365,106.37,106.365,106.37,820
20050901|2005-05-19 10:30,19,106.37,106.37,106.37,106.37,250
20050901|2005-05-19 11:00,19,106.365,106.365,106.365,106.365,100
20050901|2005-05-20 01:00,20,106.34,106.34,106.34,106.34,1
20050901|2005-05-20 02:00,20,106.335,106.335,106.335,106.335,4
20050901|2005-05-20 03:00,20,106.315,106.315,106.315,106.315,1
20050901|2005-05-20 08:30,20,106.305,106.305,106.305,106.305,200
20050901|2005-05-20 09:30,20,106.305,106.305,106.3,106.3,400
20050901|2005-05-20 10:00,20,106.3,106.3,106.3,106.3,100
20050901|2005-05-23 01:00,23,106.27,106.27,106.27,106.27,1
20050901|2005-05-23 01:30,23,106.26,106.26,106.235,106.245,10483
20050901|2005-05-23 02:30,23,106.255,106.255,106.255,106.255,531
20050901|2005-05-23 03:00,23,106.265,106.265,106.26,106.26,930
20050901|2005-05-23 05:30,23,106.26,106.26,106.26,106.26,3
20050901|2005-05-23 06:00,23,106.265,106.265,106.265,106.265,10
20050901|2005-05-23 08:00,23,106.285,106.295,106.285,106.295,31
20050901|2005-05-23 09:00,23,106.315,106.315,106.315,106.315,1
20050901|2005-05-23 09:30,23,106.335,106.335,106.335,106.335,500
20050901|2005-05-23 10:00,23,106.34,106.34,106.34,106.34,8
20050901|2005-05-24 01:00,24,106.355,106.355,106.355,106.355,1
20050901|2005-05-24 03:30,24,106.385,106.395,106.385,106.395,2357
20050901|2005-05-24 04:00,24,106.41,106.41,106.405,106.405,128
20050901|2005-05-24 04:30,24,106.425,106.425,106.425,106.425,150
20050901|2005-05-24 07:00,24,106.43,106.43,106.43,106.43,1
20050901|2005-05-24 08:00,24,106.44,106.445,106.44,106.445,811
20050901|2005-05-24 08:30,24,106.44,106.445,106.44,106.44,507
20050901|2005-05-24 09:00,24,106.44,106.44,106.43,106.43,1003
20050901|2005-05-24 09:30,24,106.43,106.435,106.43,106.435,1395
20050901|2005-05-24 10:00,24,106.44,106.45,106.44,106.45,1506
20050901|2005-05-24 10:30,24,106.45,106.45,106.45,106.45,2
20050901|2005-05-24 11:30,24,106.445,106.445,106.445,106.445,73
20050901|2005-05-25 01:00,25,106.455,106.47,106.445,106.465,513
20050901|2005-05-25 01:30,25,106.465,106.465,106.465,106.465,50
20050901|2005-05-25 02:00,25,106.47,106.475,106.47,106.475,2400
20050901|2005-05-25 02:30,25,106.5,106.5,106.5,106.5,1880
20050901|2005-05-25 03:00,25,106.485,106.49,106.485,106.49,230
20050901|2005-05-25 03:30,25,106.485,106.49,106.485,106.49,150
20050901|2005-05-25 04:00,25,106.5,106.5,106.5,106.5,1010
20050901|2005-05-25 04:30,25,106.505,106.505,106.505,106.505,128
20050901|2005-05-25 05:30,25,106.5,106.5,106.5,106.5,1005
20050901|2005-05-25 06:00,25,106.505,106.505,106.505,106.505,4421
20050901|2005-05-25 06:30,25,106.505,106.51,106.505,106.51,2028
20050901|2005-05-25 07:00,25,106.51,106.51,106.51,106.51,7368
20050901|2005-05-25 07:30,25,106.51,106.52,106.51,106.52,5037
20050901|2005-05-25 08:00,25,106.525,106.525,106.525,106.525,250
20050901|2005-05-25 08:30,25,106.52,106.52,106.5,106.515,4085
20050901|2005-05-25 09:00,25,106.525,106.525,106.52,106.52,1101
20050901|2005-05-25 09:30,25,106.52,106.53,106.52,106.53,601
20050901|2005-05-25 10:30,25,106.52,106.52,106.52,106.52,1663
20050901|2005-05-25 11:00,25,106.51,106.51,106.51,106.51,200
20050901|2005-05-25 11:30,25,106.505,106.505,106.505,106.505,1
20050901|2005-05-26 01:00,26,106.5,106.5,106.495,106.495,321
20050901|2005-05-26 01:30,26,106.525,106.53,106.525,106.53,309
20050901|2005-05-26 02:00,26,106.525,106.525,106.515,106.515,742
20050901|2005-05-26 02:30,26,106.515,106.52,106.515,106.52,477
20050901|2005-05-26 03:30,26,106.52,106.53,106.52,106.53,7380
20050901|2005-05-26 04:00,26,106.525,106.525,106.52,106.525,2193
20050901|2005-05-26 04:30,26,106.525,106.525,106.525,106.525,528
20050901|2005-05-26 05:00,26,106.515,106.52,106.51,106.52,4797
20050901|2005-05-26 05:30,26,106.52,106.52,106.515,106.515,3112
20050901|2005-05-26 06:00,26,106.515,106.515,106.515,106.515,2105
20050901|2005-05-26 06:30,26,106.515,106.515,106.515,106.515,120
20050901|2005-05-26 07:00,26,106.505,106.52,106.505,106.515,482
20050901|2005-05-26 07:30,26,106.505,106.505,106.485,106.495,6475
20050901|2005-05-26 08:00,26,106.49,106.49,106.475,106.475,10090
20050901|2005-05-26 08:30,26,106.49,106.49,106.49,106.49,1000
20050901|2005-05-26 09:00,26,106.47,106.47,106.47,106.47,40
20050901|2005-05-26 09:30,26,106.48,106.485,106.48,106.485,501
20050901|2005-05-27 01:00,27,106.485,106.515,106.485,106.515,101
20050901|2005-05-27 01:30,27,106.525,106.545,106.525,106.545,76
20050901|2005-05-27 02:00,27,106.55,106.56,106.55,106.55,2226
20050901|2005-05-27 03:00,27,106.53,106.53,106.53,106.53,200
20050901|2005-05-27 03:30,27,106.54,106.54,106.535,106.535,250
20050901|2005-05-27 04:00,27,106.55,106.55,106.55,106.55,216
20050901|2005-05-27 05:00,27,106.53,106.53,106.53,106.53,1
20050901|2005-05-27 05:30,27,106.52,106.52,106.52,106.52,34
20050901|2005-05-27 06:00,27,106.515,106.515,106.515,106.515,200
20050901|2005-05-27 08:30,27,106.52,106.52,106.52,106.52,15
20050901|2005-05-27 09:30,27,106.515,106.52,106.515,106.52,60
20050901|2005-05-27 10:30,27,106.535,106.54,106.535,106.54,70
20050901|2005-05-27 11:00,27,106.525,106.525,106.525,106.525,130
20050901|2005-05-27 11:30,27,106.54,106.54,106.54,106.54,60
20050901|2005-05-30 01:00,30,106.515,106.515,106.515,106.515,255
20050901|2005-05-30 01:30,30,106.54,106.54,106.54,106.54,1000
20050901|2005-05-30 02:30,30,106.525,106.525,106.525,106.525,150
20050901|2005-05-30 03:00,30,106.53,106.53,106.53,106.53,20
20050901|2005-05-30 03:30,30,106.525,106.525,106.52,106.52,551
20050901|2005-05-30 04:00,30,106.52,106.52,106.52,106.52,347
20050901|2005-05-30 04:30,30,106.525,106.525,106.525,106.525,5
20050901|2005-05-30 05:00,30,106.52,106.52,106.52,106.52,2000
20050901|2005-05-30 05:30,30,106.52,106.52,106.52,106.52,100
20050901|2005-05-30 06:00,30,106.515,106.515,106.505,106.505,957
20050901|2005-05-30 06:30,30,106.505,106.505,106.505,106.505,32
20050901|2005-05-30 08:00,30,106.52,106.52,106.52,106.52,1
20050901|2005-05-30 09:00,30,106.52,106.52,106.52,106.52,30
20050901|2005-05-30 09:30,30,106.515,106.515,106.515,106.515,36
20050901|2005-05-30 10:00,30,106.52,106.52,106.52,106.52,110
20050901|2005-05-30 10:30,30,106.53,106.53,106.53,106.53,50
20050901|2005-05-30 11:00,30,106.52,106.53,106.52,106.525,279
20050901|2005-05-31 01:00,31,106.51,106.51,106.47,106.48,3382
20050901|2005-05-31 01:30,31,106.475,106.48,106.47,106.48,1453
20050901|2005-05-31 02:00,31,106.48,106.51,106.48,106.51,426
20050901|2005-05-31 02:30,31,106.515,106.515,106.51,106.51,2055
20050901|2005-05-31 03:00,31,106.53,106.535,106.53,106.535,166
20050901|2005-05-31 03:30,31,106.535,106.55,106.535,106.55,12349
20050901|2005-05-31 04:00,31,106.55,106.555,106.55,106.55,1518
20050901|2005-05-31 04:30,31,106.55,106.55,106.55,106.55,295
20050901|2005-05-31 05:00,31,106.535,106.535,106.53,106.53,130
20050901|2005-05-31 05:30,31,106.515,106.515,106.51,106.51,601
20050901|2005-05-31 06:00,31,106.525,106.535,106.52,106.535,485
20050901|2005-05-31 07:00,31,106.535,106.54,106.535,106.54,3170
20050901|2005-05-31 07:30,31,106.545,106.555,106.545,106.555,3364
20050901|2005-05-31 08:00,31,106.555,106.56,106.555,106.56,645
20050901|2005-05-31 08:30,31,106.56,106.58,106.56,106.565,2224
20050901|2005-05-31 09:00,31,106.57,106.595,106.57,106.595,1540
20050901|2005-05-31 09:30,31,106.59,106.605,106.59,106.605,1030
20050901|2005-05-31 10:00,31,106.605,106.625,106.605,106.62,1833
20050901|2005-05-31 10:30,31,106.615,106.615,106.615,106.615,500
20050901|2005-05-31 11:00,31,106.625,106.625,106.615,106.615,371
20050901|2005-05-31 11:30,31,106.63,106.635,106.625,106.635,13
20050901|2005-05-31 12:00,31,106.655,106.655,106.655,106.655,5
20050901|2005-06-01 01:00,1,106.63,106.635,106.63,106.635,860
20050901|2005-06-01 01:30,1,106.645,106.645,106.635,106.64,5906
20050901|2005-06-01 02:00,1,106.62,106.625,106.615,106.615,5668
20050901|2005-06-01 02:30,1,106.62,106.63,106.62,106.63,57
20050901|2005-06-01 03:00,1,106.63,106.63,106.615,106.615,1133
20050901|2005-06-01 03:30,1,106.615,106.65,106.615,106.645,5630
20050901|2005-06-01 04:00,1,106.645,106.655,106.64,106.655,18330
20050901|2005-06-01 04:30,1,106.655,106.66,106.65,106.66,318
20050901|2005-06-01 05:00,1,106.66,106.66,106.65,106.655,4276
20050901|2005-06-01 05:30,1,106.65,106.655,106.65,106.655,496
20050901|2005-06-01 06:00,1,106.65,106.655,106.65,106.655,2340
20050901|2005-06-01 06:30,1,106.655,106.655,106.65,106.655,2483
20050901|2005-06-01 07:00,1,106.65,106.65,106.645,106.645,4242
20050901|2005-06-01 07:30,1,106.655,106.685,106.655,106.685,15038
20050901|2005-06-01 08:00,1,106.685,106.685,106.675,106.675,3715
20050901|2005-06-01 08:30,1,106.67,106.7,106.67,106.7,12438
20050901|2005-06-01 09:00,1,106.71,106.74,106.705,106.73,12980
20050901|2005-06-01 09:30,1,106.725,106.74,106.725,106.74,3117
20050901|2005-06-01 10:00,1,106.74,106.755,106.74,106.74,2145
20050901|2005-06-01 10:30,1,106.735,106.74,106.73,106.73,2766
20050901|2005-06-01 11:00,1,106.725,106.725,106.71,106.715,1340
20050901|2005-06-01 11:30,1,106.7,106.715,106.7,106.715,2297
20050901|2005-06-01 12:00,1,106.675,106.675,106.675,106.675,100
20050901|2005-06-02 01:00,2,106.7,106.725,106.7,106.72,2676
20050901|2005-06-02 01:30,2,106.72,106.72,106.71,106.715,1052
20050901|2005-06-02 02:00,2,106.7,106.7,106.68,106.69,10099
20050901|2005-06-02 02:30,2,106.69,106.705,106.69,106.705,158
20050901|2005-06-02 03:00,2,106.7,106.7,106.675,106.685,7920
20050901|2005-06-02 03:30,2,106.69,106.695,106.685,106.685,8224
20050901|2005-06-02 04:00,2,106.685,106.695,106.685,106.69,54
20050901|2005-06-02 04:30,2,106.69,106.7,106.69,106.695,3755
20050901|2005-06-02 05:00,2,106.695,106.705,106.695,106.705,4107
20050901|2005-06-02 05:30,2,106.705,106.75,106.705,106.725,1779
20050901|2005-06-02 06:00,2,106.725,106.73,106.725,106.725,198
20050901|2005-06-02 06:30,2,106.73,106.73,106.715,106.715,358
20050901|2005-06-02 07:00,2,106.715,106.715,106.71,106.71,259
20050901|2005-06-02 07:30,2,106.72,106.72,106.665,106.695,3028
20050901|2005-06-02 08:00,2,106.69,106.695,106.66,106.695,5830
20050901|2005-06-02 08:30,2,106.695,106.705,106.675,106.675,1635
20050901|2005-06-02 09:00,2,106.69,106.705,106.69,106.705,9122
20050901|2005-06-02 09:30,2,106.705,106.715,106.705,106.71,761
20050901|2005-06-02 10:00,2,106.71,106.71,106.7,106.7,473
20050901|2005-06-02 10:30,2,106.7,106.705,106.69,106.69,397
20050901|2005-06-02 11:00,2,106.695,106.7,106.695,106.7,202
20050901|2005-06-02 11:30,2,106.7,106.7,106.695,106.695,1025
20050901|2005-06-03 01:00,3,106.7,106.7,106.685,106.7,3075
20050901|2005-06-03 01:30,3,106.7,106.745,106.7,106.74,3770
20050901|2005-06-03 02:00,3,106.735,106.74,106.73,106.735,1748
20050901|2005-06-03 02:30,3,106.73,106.73,106.705,106.705,7504
20050901|2005-06-03 03:00,3,106.715,106.72,106.71,106.715,9946
20050901|2005-06-03 03:30,3,106.715,106.725,106.715,106.72,13520
20050901|2005-06-03 04:00,3,106.725,106.725,106.705,106.71,5165
20050901|2005-06-03 04:30,3,106.71,106.71,106.7,106.7,2576
20050901|2005-06-03 05:00,3,106.7,106.7,106.69,106.695,4300
20050901|2005-06-03 05:30,3,106.695,106.7,106.695,106.7,5404
20050901|2005-06-03 06:00,3,106.695,106.705,106.695,106.705,923
20050901|2005-06-03 06:30,3,106.705,106.71,106.7,106.7,845
20050901|2005-06-03 07:00,3,106.7,106.805,106.7,106.77,4297
20050901|2005-06-03 07:30,3,106.77,106.77,106.71,106.72,13935
20050901|2005-06-03 08:00,3,106.72,106.73,106.715,106.725,10407
20050901|2005-06-03 08:30,3,106.73,106.74,106.73,106.74,13740
20050901|2005-06-03 09:00,3,106.73,106.75,106.73,106.75,26326
20050901|2005-06-03 09:30,3,106.75,106.75,106.7,106.7,22620
20050901|2005-06-03 10:00,3,106.71,106.715,106.67,106.68,9573
20050901|2005-06-03 10:30,3,106.68,106.685,106.675,106.675,8600
20050901|2005-06-03 11:00,3,106.68,106.685,106.665,106.665,5770
20050901|2005-06-03 11:30,3,106.66,106.675,106.66,106.665,285
20050901|2005-06-06 01:00,6,106.655,106.735,106.655,106.72,25528
20050901|2005-06-06 01:30,6,106.725,106.765,106.725,106.76,20902
20050901|2005-06-06 02:00,6,106.755,106.76,106.735,106.735,8035
20050901|2005-06-06 02:30,6,106.735,106.745,106.735,106.74,3383
20050901|2005-06-06 03:00,6,106.735,106.74,106.725,106.73,13128
20050901|2005-06-06 03:30,6,106.73,106.73,106.72,106.725,6625
20050901|2005-06-06 04:00,6,106.725,106.725,106.71,106.72,7353
20050901|2005-06-06 04:30,6,106.72,106.725,106.715,106.725,42941
20050901|2005-06-06 05:00,6,106.725,106.73,106.715,106.72,23078
20050901|2005-06-06 05:30,6,106.72,106.725,106.72,106.725,5601
20050901|2005-06-06 06:00,6,106.725,106.735,106.725,106.73,3263
20050901|2005-06-06 06:30,6,106.735,106.735,106.725,106.725,1512
20050901|2005-06-06 07:00,6,106.725,106.73,106.715,106.72,3470
20050901|2005-06-06 07:30,6,106.72,106.725,106.72,106.72,6444
20050901|2005-06-06 08:00,6,106.715,106.725,106.715,106.725,6654
20050901|2005-06-06 08:30,6,106.725,106.73,106.725,106.725,6607
20050901|2005-06-06 09:00,6,106.725,106.73,106.72,106.72,4921
20050901|2005-06-06 09:30,6,106.725,106.73,106.72,106.725,40447
20050901|2005-06-06 10:00,6,106.725,106.73,106.72,106.725,33048
20050901|2005-06-06 10:30,6,106.725,106.73,106.72,106.73,6396
20050901|2005-06-06 11:00,6,106.73,106.735,106.73,106.735,3558
20050901|2005-06-06 11:30,6,106.735,106.74,106.735,106.74,11078
20050901|2005-06-06 12:00,6,106.745,106.745,106.745,106.745,38
20050901|2005-06-07 01:00,7,106.75,106.775,106.75,106.77,17702
20050901|2005-06-07 01:30,7,106.77,106.77,106.755,106.76,12065
20050901|2005-06-07 02:00,7,106.76,106.78,106.76,106.77,71106
20050901|2005-06-07 02:30,7,106.77,106.775,106.765,106.765,18969
20050901|2005-06-07 03:00,7,106.77,106.78,106.765,106.775,59566
20050901|2005-06-07 03:30,7,106.775,106.79,106.775,106.785,38884
20050901|2005-06-07 04:00,7,106.785,106.785,106.775,106.785,64744
20050901|2005-06-07 04:30,7,106.78,106.785,106.77,106.775,28052
20050901|2005-06-07 05:00,7,106.78,106.78,106.77,106.78,31157
20050901|2005-06-07 05:30,7,106.78,106.78,106.77,106.77,3325
20050901|2005-06-07 06:00,7,106.77,106.78,106.77,106.78,8092
20050901|2005-06-07 06:30,7,106.775,106.785,106.775,106.785,4960
20050901|2005-06-07 07:00,7,106.78,106.78,106.77,106.78,12855
20050901|2005-06-07 07:30,7,106.775,106.8,106.775,106.8,32841
20050901|2005-06-07 08:00,7,106.8,106.815,106.79,106.8,52981
20050901|2005-06-07 08:30,7,106.8,106.805,106.795,106.8,26731
20050901|2005-06-07 09:00,7,106.8,106.81,106.8,106.805,14793
20050901|2005-06-07 09:30,7,106.8,106.805,106.78,106.795,31241
20050901|2005-06-07 10:00,7,106.795,106.825,106.795,106.815,36599
20050901|2005-06-07 10:30,7,106.82,106.86,106.82,106.855,46533
20050901|2005-06-07 11:00,7,106.855,106.86,106.835,106.85,24226
20050901|2005-06-07 11:30,7,106.85,106.855,106.84,106.84,11743
20050901|2005-06-07 12:00,7,106.85,106.85,106.85,106.85,441
20050901|2005-06-08 01:00,8,106.83,106.875,106.83,106.87,52316
20050901|2005-06-08 01:30,8,106.87,106.87,106.85,106.865,47734
20050901|2005-06-08 02:00,8,106.865,106.89,106.85,106.88,46848
20050901|2005-06-08 02:30,8,106.88,106.895,106.875,106.885,50224
20050901|2005-06-08 03:00,8,106.89,106.89,106.865,106.875,46473
20050901|2005-06-08 03:30,8,106.875,106.88,106.865,106.87,24180
20050901|2005-06-08 04:00,8,106.865,106.875,106.86,106.865,22781
20050901|2005-06-08 04:30,8,106.865,106.87,106.86,106.865,19604
20050901|2005-06-08 05:00,8,106.87,106.875,106.86,106.865,21040
20050901|2005-06-08 05:30,8,106.865,106.87,106.86,106.865,4881
20050901|2005-06-08 06:00,8,106.87,106.88,106.865,106.875,17384
20050901|2005-06-08 06:30,8,106.875,106.885,106.87,106.875,23673
20050901|2005-06-08 07:00,8,106.875,106.88,106.865,106.865,18214
20050901|2005-06-08 07:30,8,106.87,106.87,106.855,106.86,57185
20050901|2005-06-08 08:00,8,106.86,106.875,106.86,106.87,25526
20050901|2005-06-08 08:30,8,106.875,106.875,106.86,106.865,16953
20050901|2005-06-08 09:00,8,106.87,106.88,106.86,106.88,13732
20050901|2005-06-08 09:30,8,106.88,106.89,106.865,106.875,26389
20050901|2005-06-08 10:00,8,106.87,106.88,106.865,106.87,18014
20050901|2005-06-08 10:30,8,106.865,106.875,106.865,106.87,6954
20050901|2005-06-08 11:00,8,106.865,106.875,106.865,106.875,6573
20050901|2005-06-08 11:30,8,106.87,106.88,106.87,106.88,6502
20050901|2005-06-08 12:00,8,106.875,106.875,106.875,106.875,673
20050901|2005-06-09 01:00,9,106.87,106.875,106.85,106.85,24069
20050901|2005-06-09 01:30,9,106.855,106.865,106.83,106.84,37272
20050901|2005-06-09 02:00,9,106.845,106.865,106.84,106.865,36515
20050901|2005-06-09 02:30,9,106.865,106.87,106.855,106.855,15830
20050901|2005-06-09 03:00,9,106.85,106.85,106.825,106.83,57955
20050901|2005-06-09 03:30,9,106.83,106.835,106.825,106.83,18682
20050901|2005-06-09 04:00,9,106.83,106.845,106.82,106.845,49059
20050901|2005-06-09 04:30,9,106.84,106.85,106.8,106.81,44544
20050901|2005-06-09 05:00,9,106.81,106.815,106.78,106.81,60748
20050901|2005-06-09 05:30,9,106.81,106.815,106.79,106.8,31424
20050901|2005-06-09 06:00,9,106.8,106.82,106.795,106.815,14758
20050901|2005-06-09 06:30,9,106.81,106.815,106.795,106.8,25194
20050901|2005-06-09 07:00,9,106.8,106.81,106.795,106.8,14050
20050901|2005-06-09 07:30,9,106.805,106.81,106.795,106.81,25992
20050901|2005-06-09 08:00,9,106.81,106.81,106.795,106.805,17022
20050901|2005-06-09 08:30,9,106.805,106.825,106.8,106.81,24488
20050901|2005-06-09 09:00,9,106.805,106.83,106.795,106.815,39701
20050901|2005-06-09 09:30,9,106.815,106.85,106.8,106.845,37080
20050901|2005-06-09 10:00,9,106.84,106.85,106.835,106.85,22718
20050901|2005-06-09 10:30,9,106.85,106.865,106.845,106.855,17327
20050901|2005-06-09 11:00,9,106.855,106.86,106.85,106.855,3883
20050901|2005-06-09 11:30,9,106.85,106.855,106.85,106.85,6443
20050901|2005-06-09 12:00,9,106.845,106.845,106.845,106.845,330
20050901|2005-06-10 01:00,10,106.855,106.875,106.85,106.865,8685
20050901|2005-06-10 01:30,10,106.865,106.87,106.845,106.85,5955
20050901|2005-06-10 02:00,10,106.85,106.85,106.82,106.84,20791
20050901|2005-06-10 02:30,10,106.84,106.845,106.825,106.83,15815
20050901|2005-06-10 03:00,10,106.83,106.835,106.815,106.835,35076
20050901|2005-06-10 03:30,10,106.835,106.835,106.805,106.805,43502
20050901|2005-06-10 04:00,10,106.805,106.81,106.775,106.78,54571
20050901|2005-06-10 04:30,10,106.78,106.8,106.775,106.795,27299
20050901|2005-06-10 05:00,10,106.8,106.8,106.79,106.795,10774
20050901|2005-06-10 05:30,10,106.8,106.805,106.795,106.805,12221
20050901|2005-06-10 06:00,10,106.8,106.81,106.8,106.81,8559
20050901|2005-06-10 06:30,10,106.815,106.815,106.805,106.805,11589
20050901|2005-06-10 07:00,10,106.81,106.82,106.795,106.8,19456
20050901|2005-06-10 07:30,10,106.8,106.81,106.79,106.795,34611
20050901|2005-06-10 08:00,10,106.795,106.795,106.765,106.785,41040
20050901|2005-06-10 08:30,10,106.785,106.79,106.755,106.76,44021
20050901|2005-06-10 09:00,10,106.76,106.775,106.75,106.77,41184
20050901|2005-06-10 09:30,10,106.775,106.785,106.77,106.775,17103
20050901|2005-06-10 10:00,10,106.775,106.775,106.76,106.77,9280
20050901|2005-06-10 10:30,10,106.77,106.775,106.765,106.775,7502
20050901|2005-06-10 11:00,10,106.775,106.78,106.775,106.775,5179
20050901|2005-06-10 11:30,10,106.775,106.78,106.77,106.78,9079
20050901|2005-06-10 12:00,10,106.785,106.785,106.785,106.785,733
20050901|2005-06-13 01:00,13,106.78,106.805,106.77,106.805,26240
20050901|2005-06-13 01:30,13,106.805,106.885,106.8,106.875,84571
20050901|2005-06-13 02:00,13,106.875,106.89,106.82,106.845,81052
20050901|2005-06-13 02:30,13,106.84,106.86,106.84,106.85,17971
20050901|2005-06-13 03:00,13,106.85,106.86,106.805,106.815,50332
20050901|2005-06-13 03:30,13,106.82,106.83,106.8,106.8,45807
20050901|2005-06-13 04:00,13,106.8,106.815,106.79,106.805,37924
20050901|2005-06-13 04:30,13,106.805,106.81,106.785,106.805,50579
20050901|2005-06-13 05:00,13,106.805,106.81,106.77,106.785,26489
20050901|2005-06-13 05:30,13,106.785,106.785,106.76,106.76,32295
20050901|2005-06-13 06:00,13,106.76,106.76,106.74,106.745,26216
20050901|2005-06-13 06:30,13,106.745,106.765,106.735,106.76,28789
20050901|2005-06-13 07:00,13,106.76,106.765,106.75,106.755,18894
20050901|2005-06-13 07:30,13,106.755,106.77,106.75,106.77,30090
20050901|2005-06-13 08:00,13,106.77,106.795,106.765,106.785,28223
20050901|2005-06-13 08:30,13,106.785,106.79,106.77,106.775,14199
20050901|2005-06-13 09:00,13,106.77,106.78,106.77,106.775,20678
20050901|2005-06-13 09:30,13,106.775,106.78,106.77,106.775,22626
20050901|2005-06-13 10:00,13,106.78,106.78,106.765,106.77,21215
20050901|2005-06-13 10:30,13,106.77,106.78,106.765,106.78,11652
20050901|2005-06-13 11:00,13,106.78,106.78,106.775,106.78,3521
20050901|2005-06-13 11:30,13,106.775,106.795,106.775,106.79,3740
20050901|2005-06-13 12:00,13,106.795,106.795,106.795,106.795,974
20050901|2005-06-14 01:00,14,106.795,106.8,106.78,106.785,9928
20050901|2005-06-14 01:30,14,106.785,106.81,106.785,106.805,18673
20050901|2005-06-14 02:00,14,106.8,106.81,106.795,106.8,16888
20050901|2005-06-14 02:30,14,106.8,106.805,106.75,106.755,41366
20050901|2005-06-14 03:00,14,106.755,106.775,106.745,106.765,42193
20050901|2005-06-14 03:30,14,106.77,106.775,106.75,106.77,44927
20050901|2005-06-14 04:00,14,106.765,106.77,106.745,106.765,41385
20050901|2005-06-14 04:30,14,106.765,106.78,106.76,106.77,47315
20050901|2005-06-14 05:00,14,106.77,106.78,106.765,106.77,12127
20050901|2005-06-14 05:30,14,106.77,106.775,106.75,106.755,21999
20050901|2005-06-14 06:00,14,106.755,106.77,106.75,106.77,7704
20050901|2005-06-14 06:30,14,106.765,106.77,106.765,106.765,2940
20050901|2005-06-14 07:00,14,106.765,106.795,106.765,106.79,18298
20050901|2005-06-14 07:30,14,106.79,106.79,106.765,106.765,46189
20050901|2005-06-14 08:00,14,106.765,106.77,106.735,106.765,56178
20050901|2005-06-14 08:30,14,106.765,106.77,106.74,106.76,42270
20050901|2005-06-14 09:00,14,106.76,106.765,106.755,106.765,17097
20050901|2005-06-14 09:30,14,106.765,106.765,106.745,106.75,28382
20050901|2005-06-14 10:00,14,106.745,106.755,106.73,106.745,33429
20050901|2005-06-14 10:30,14,106.74,106.75,106.735,106.745,12414
20050901|2005-06-14 11:00,14,106.745,106.755,106.73,106.75,13214
20050901|2005-06-14 11:30,14,106.75,106.76,106.75,106.755,7207
20050901|2005-06-14 12:00,14,106.76,106.76,106.76,106.76,304
20050901|2005-06-15 01:00,15,106.76,106.765,106.75,106.755,8366
20050901|2005-06-15 01:30,15,106.755,106.755,106.705,106.72,75214
20050901|2005-06-15 02:00,15,106.715,106.72,106.705,106.72,49909
20050901|2005-06-15 02:30,15,106.72,106.735,106.715,106.725,35276
20050901|2005-06-15 03:00,15,106.73,106.735,106.715,106.715,31327
20050901|2005-06-15 03:30,15,106.715,106.725,106.71,106.72,45692
20050901|2005-06-15 04:00,15,106.715,106.725,106.7,106.71,76059
20050901|2005-06-15 04:30,15,106.705,106.72,106.695,106.705,39563
20050901|2005-06-15 05:00,15,106.705,106.71,106.69,106.7,41124
20050901|2005-06-15 05:30,15,106.7,106.71,106.67,106.69,55218
20050901|2005-06-15 06:00,15,106.695,106.705,106.69,106.7,30249
20050901|2005-06-15 06:30,15,106.7,106.7,106.685,106.69,10883
20050901|2005-06-15 07:00,15,106.69,106.7,106.685,106.695,19291
20050901|2005-06-15 07:30,15,106.695,106.705,106.675,106.68,72693
20050901|2005-06-15 08:00,15,106.68,106.685,106.635,106.65,75077
20050901|2005-06-15 08:30,15,106.65,106.665,106.64,106.645,44774
20050901|2005-06-15 09:00,15,106.65,106.655,106.62,106.635,56117
20050901|2005-06-15 09:30,15,106.635,106.65,106.625,106.645,51412
20050901|2005-06-15 10:00,15,106.64,106.645,106.62,106.63,22669
20050901|2005-06-15 10:30,15,106.63,106.63,106.615,106.62,19696
20050901|2005-06-15 11:00,15,106.62,106.625,106.605,106.61,22246
20050901|2005-06-15 11:30,15,106.615,106.615,106.59,106.6,19811
20050901|2005-06-15 12:00,15,106.59,106.59,106.59,106.59,1779
20050901|2005-06-16 01:00,16,106.615,106.62,106.585,106.6,43917
20050901|2005-06-16 01:30,16,106.6,106.61,106.59,106.6,33418
20050901|2005-06-16 02:00,16,106.595,106.6,106.58,106.585,38440
20050901|2005-06-16 02:30,16,106.585,106.595,106.54,106.55,81446
20050901|2005-06-16 03:00,16,106.55,106.555,106.525,106.535,77281
20050901|2005-06-16 03:30,16,106.535,106.54,106.515,106.535,61871
20050901|2005-06-16 04:00,16,106.535,106.565,106.53,106.555,56540
20050901|2005-06-16 04:30,16,106.56,106.57,106.55,106.565,43450
20050901|2005-06-16 05:00,16,106.565,106.57,106.56,106.565,30533
20050901|2005-06-16 05:30,16,106.565,106.575,106.555,106.565,19430
20050901|2005-06-16 06:00,16,106.57,106.59,106.565,106.59,29023
20050901|2005-06-16 06:30,16,106.595,106.595,106.575,106.585,21632
20050901|2005-06-16 07:00,16,106.585,106.585,106.56,106.565,28993
20050901|2005-06-16 07:30,16,106.565,106.585,106.565,106.57,60669
20050901|2005-06-16 08:00,16,106.57,106.585,106.565,106.58,27676
20050901|2005-06-16 08:30,16,106.575,106.585,106.565,106.58,34211
20050901|2005-06-16 09:00,16,106.58,106.58,106.565,106.57,21985
20050901|2005-06-16 09:30,16,106.575,106.575,106.555,106.57,20798
20050901|2005-06-16 10:00,16,106.57,106.585,106.565,106.58,10696
20050901|2005-06-16 10:30,16,106.58,106.61,106.58,106.605,20954
20050901|2005-06-16 11:00,16,106.605,106.62,106.595,106.61,29693
20050901|2005-06-16 11:30,16,106.61,106.615,106.605,106.61,9645
20050901|2005-06-16 12:00,16,106.6,106.6,106.6,106.6,629
20050901|2005-06-17 01:00,17,106.615,106.625,106.6,106.62,14565
20050901|2005-06-17 01:30,17,106.62,106.645,106.615,106.645,44235
20050901|2005-06-17 02:00,17,106.64,106.65,106.635,106.645,21644
20050901|2005-06-17 02:30,17,106.645,106.655,106.64,106.65,34656
20050901|2005-06-17 03:00,17,106.65,106.655,106.64,106.65,27926
20050901|2005-06-17 03:30,17,106.65,106.655,106.64,106.64,11151
20050901|2005-06-17 04:00,17,106.645,106.65,106.625,106.625,47954
20050901|2005-06-17 04:30,17,106.63,106.64,106.625,106.625,18332
20050901|2005-06-17 05:00,17,106.625,106.63,106.615,106.62,29410
20050901|2005-06-17 05:30,17,106.625,106.63,106.6,106.625,29950
20050901|2005-06-17 06:00,17,106.63,106.63,106.595,106.605,27164
20050901|2005-06-17 06:30,17,106.605,106.61,106.59,106.605,17513
20050901|2005-06-17 07:00,17,106.6,106.605,106.575,106.58,25957
20050901|2005-06-17 07:30,17,106.58,106.6,106.575,106.595,37937
20050901|2005-06-17 08:00,17,106.595,106.605,106.585,106.605,23448
20050901|2005-06-17 08:30,17,106.605,106.62,106.59,106.605,24350
20050901|2005-06-17 09:00,17,106.61,106.625,106.59,106.605,33046
20050901|2005-06-17 09:30,17,106.6,106.62,106.595,106.615,17092
20050901|2005-06-17 10:00,17,106.615,106.63,106.61,106.615,13669
20050901|2005-06-17 10:30,17,106.61,106.625,106.605,106.615,7604
20050901|2005-06-17 11:00,17,106.615,106.615,106.605,106.61,5840
20050901|2005-06-17 11:30,17,106.61,106.62,106.605,106.61,2920
20050901|2005-06-17 12:00,17,106.605,106.605,106.605,106.605,321
20050901|2005-06-20 01:00,20,106.61,106.645,106.61,106.635,17918
20050901|2005-06-20 01:30,20,106.635,106.645,106.63,106.635,9462
20050901|2005-06-20 02:00,20,106.635,106.66,106.625,106.65,22103
20050901|2005-06-20 02:30,20,106.655,106.655,106.635,106.65,12943
20050901|2005-06-20 03:00,20,106.645,106.65,106.61,106.615,21262
20050901|2005-06-20 03:30,20,106.62,106.625,106.61,106.615,19311
20050901|2005-06-20 04:00,20,106.615,106.62,106.6,106.6,26937
20050901|2005-06-20 04:30,20,106.6,106.605,106.595,106.605,25890
20050901|2005-06-20 05:00,20,106.6,106.605,106.59,106.6,25809
20050901|2005-06-20 05:30,20,106.605,106.61,106.6,106.6,11698
20050901|2005-06-20 06:00,20,106.605,106.615,106.6,106.615,8496
20050901|2005-06-20 06:30,20,106.615,106.62,106.61,106.615,4249
20050901|2005-06-20 07:00,20,106.615,106.615,106.6,106.605,11165
20050901|2005-06-20 07:30,20,106.605,106.7,106.605,106.675,148387
20050901|2005-06-20 08:00,20,106.675,106.685,106.655,106.675,46006
20050901|2005-06-20 08:30,20,106.675,106.68,106.665,106.665,34116
20050901|2005-06-20 09:00,20,106.665,106.675,106.65,106.67,37879
20050901|2005-06-20 09:30,20,106.675,106.7,106.67,106.7,37194
20050901|2005-06-20 10:00,20,106.7,106.725,106.69,106.715,31061
20050901|2005-06-20 10:30,20,106.72,106.735,106.715,106.72,23877
20050901|2005-06-20 11:00,20,106.72,106.725,106.72,106.72,8562
20050901|2005-06-20 11:30,20,106.72,106.73,106.72,106.73,2762
20050901|2005-06-20 12:00,20,106.72,106.72,106.72,106.72,965
20050901|2005-06-21 01:00,21,106.715,106.715,106.695,106.7,23684
20050901|2005-06-21 01:30,21,106.7,106.75,106.695,106.745,44450
20050901|2005-06-21 02:00,21,106.745,106.765,106.73,106.765,56118
20050901|2005-06-21 02:30,21,106.765,106.81,106.755,106.795,124015
20050901|2005-06-21 03:00,21,106.795,106.835,106.79,106.825,69409
20050901|2005-06-21 03:30,21,106.825,106.84,106.8,106.805,84171
20050901|2005-06-21 04:00,21,106.805,106.845,106.79,106.84,93373
20050901|2005-06-21 04:30,21,106.84,106.85,106.83,106.84,52845
20050901|2005-06-21 05:00,21,106.84,106.85,106.83,106.835,23859
20050901|2005-06-21 05:30,21,106.835,106.835,106.81,106.81,38173
20050901|2005-06-21 06:00,21,106.805,106.825,106.805,106.825,23756
20050901|2005-06-21 06:30,21,106.825,106.83,106.815,106.83,22194
20050901|2005-06-21 07:00,21,106.83,106.84,106.825,106.83,15722
20050901|2005-06-21 07:30,21,106.835,106.835,106.825,106.83,11443
20050901|2005-06-21 08:00,21,106.83,106.85,106.83,106.845,22310
20050901|2005-06-21 08:30,21,106.845,106.85,106.83,106.84,38931
20050901|2005-06-21 09:00,21,106.835,106.84,106.82,106.82,32868
20050901|2005-06-21 09:30,21,106.825,106.85,106.825,106.845,24357
20050901|2005-06-21 10:00,21,106.84,106.85,106.835,106.835,12647
20050901|2005-06-21 10:30,21,106.835,106.84,106.83,106.84,14657
20050901|2005-06-21 11:00,21,106.835,106.85,106.835,106.84,10053
20050901|2005-06-21 11:30,21,106.84,106.855,106.84,106.855,7165
20050901|2005-06-21 12:00,21,106.86,106.86,106.86,106.86,1053
20050901|2005-06-22 01:00,22,106.835,106.84,106.82,106.835,14513
20050901|2005-06-22 01:30,22,106.835,106.845,106.83,106.845,8743
20050901|2005-06-22 02:00,22,106.845,106.85,106.835,106.84,12728
20050901|2005-06-22 02:30,22,106.84,106.89,106.835,106.88,57971
20050901|2005-06-22 03:00,22,106.88,106.93,106.875,106.925,80827
20050901|2005-06-22 03:30,22,106.925,106.99,106.925,106.945,160990
20050901|2005-06-22 04:00,22,106.945,106.96,106.94,106.945,73206
20050901|2005-06-22 04:30,22,106.945,106.97,106.935,106.945,67073
20050901|2005-06-22 05:00,22,106.945,106.955,106.935,106.94,26166
20050901|2005-06-22 05:30,22,106.935,106.945,106.925,106.94,26420
20050901|2005-06-22 06:00,22,106.94,106.945,106.93,106.945,13116
20050901|2005-06-22 06:30,22,106.945,106.95,106.935,106.94,21284
20050901|2005-06-22 07:00,22,106.94,106.95,106.93,106.935,34280
20050901|2005-06-22 07:30,22,106.94,106.945,106.935,106.935,24182
20050901|2005-06-22 08:00,22,106.935,106.955,106.935,106.935,33359
20050901|2005-06-22 08:30,22,106.935,106.935,106.915,106.925,34931
20050901|2005-06-22 09:00,22,106.925,106.945,106.92,106.935,41755
20050901|2005-06-22 09:30,22,106.93,106.945,106.93,106.94,19780
20050901|2005-06-22 10:00,22,106.94,106.955,106.935,106.945,22167
20050901|2005-06-22 10:30,22,106.945,106.955,106.935,106.95,14471
20050901|2005-06-22 11:00,22,106.95,106.955,106.94,106.945,16540
20050901|2005-06-22 11:30,22,106.95,106.955,106.945,106.945,13657
20050901|2005-06-22 12:00,22,106.94,106.94,106.94,106.94,801
20050901|2005-06-23 01:00,23,106.955,106.96,106.945,106.95,27351
20050901|2005-06-23 01:30,23,106.95,106.955,106.93,106.945,34097
20050901|2005-06-23 02:00,23,106.95,106.95,106.92,106.93,29703
20050901|2005-06-23 02:30,23,106.935,106.94,106.925,106.93,25177
20050901|2005-06-23 03:00,23,106.93,106.935,106.915,106.92,24722
20050901|2005-06-23 03:30,23,106.925,106.925,106.895,106.905,97746
20050901|2005-06-23 04:00,23,106.9,106.92,106.9,106.91,37619
20050901|2005-06-23 04:30,23,106.905,106.925,106.905,106.925,32794
20050901|2005-06-23 05:00,23,106.925,106.93,106.915,106.92,11485
20050901|2005-06-23 05:30,23,106.925,106.925,106.905,106.91,18463
20050901|2005-06-23 06:00,23,106.905,106.915,106.9,106.915,6904
20050901|2005-06-23 06:30,23,106.915,106.915,106.905,106.915,10316
20050901|2005-06-23 07:00,23,106.91,106.925,106.905,106.915,28712
20050901|2005-06-23 07:30,23,106.915,106.925,106.885,106.9,54063
20050901|2005-06-23 08:00,23,106.9,106.91,106.9,106.91,34766
20050901|2005-06-23 08:30,23,106.91,106.915,106.895,106.9,24754
20050901|2005-06-23 09:00,23,106.9,106.91,106.9,106.91,17428
20050901|2005-06-23 09:30,23,106.91,106.92,106.9,106.91,27688
20050901|2005-06-23 10:00,23,106.91,106.915,106.895,106.9,23698
20050901|2005-06-23 10:30,23,106.895,106.905,106.89,106.895,19935
20050901|2005-06-23 11:00,23,106.895,106.905,106.895,106.9,5853
20050901|2005-06-23 11:30,23,106.9,106.905,106.89,106.895,7269
20050901|2005-06-23 12:00,23,106.89,106.89,106.89,106.89,366
20050901|2005-06-24 01:00,24,106.915,106.915,106.895,106.905,33852
20050901|2005-06-24 01:30,24,106.905,106.95,106.9,106.94,53211
20050901|2005-06-24 02:00,24,106.94,106.96,106.93,106.94,51260
20050901|2005-06-24 02:30,24,106.945,106.96,106.935,106.95,33457
20050901|2005-06-24 03:00,24,106.95,106.95,106.93,106.95,34581
20050901|2005-06-24 03:30,24,106.945,106.955,106.925,106.925,27845
20050901|2005-06-24 04:00,24,106.925,106.935,106.915,106.92,33925
20050901|2005-06-24 04:30,24,106.92,106.935,106.915,106.93,19536
20050901|2005-06-24 05:00,24,106.925,106.93,106.915,106.915,15675
20050901|2005-06-24 05:30,24,106.915,106.925,106.895,106.9,28026
20050901|2005-06-24 06:00,24,106.895,106.9,106.88,106.895,35347
20050901|2005-06-24 06:30,24,106.895,106.9,106.885,106.9,12528
20050901|2005-06-24 07:00,24,106.895,106.91,106.88,106.91,29643
20050901|2005-06-24 07:30,24,106.91,106.935,106.9,106.91,45238
20050901|2005-06-24 08:00,24,106.91,106.92,106.895,106.905,24595
20050901|2005-06-24 08:30,24,106.905,106.905,106.89,106.895,27418
20050901|2005-06-24 09:00,24,106.9,106.9,106.88,106.89,53545
20050901|2005-06-24 09:30,24,106.895,106.9,106.88,106.895,29969
20050901|2005-06-24 10:00,24,106.9,106.915,106.895,106.91,19954
20050901|2005-06-24 10:30,24,106.91,106.92,106.905,106.905,8635
20050901|2005-06-24 11:00,24,106.905,106.91,106.9,106.905,3557
20050901|2005-06-24 11:30,24,106.905,106.91,106.895,106.91,9904
20050901|2005-06-24 12:00,24,106.9,106.9,106.9,106.9,280
20050901|2005-06-27 01:00,27,106.905,106.905,106.88,106.89,21255
20050901|2005-06-27 01:30,27,106.89,106.905,106.89,106.89,23539
20050901|2005-06-27 02:00,27,106.89,106.9,106.885,106.895,19688
20050901|2005-06-27 02:30,27,106.89,106.91,106.885,106.895,18965
20050901|2005-06-27 03:00,27,106.895,106.91,106.875,106.895,57712
20050901|2005-06-27 03:30,27,106.89,106.905,106.88,106.885,19648
20050901|2005-06-27 04:00,27,106.88,106.9,106.87,106.89,28480
20050901|2005-06-27 04:30,27,106.89,106.905,106.885,106.9,8318
20050901|2005-06-27 05:00,27,106.9,106.925,106.895,106.92,22841
20050901|2005-06-27 05:30,27,106.92,106.935,106.915,106.93,24141
20050901|2005-06-27 06:00,27,106.925,106.925,106.915,106.92,18815
20050901|2005-06-27 06:30,27,106.92,106.93,106.92,106.92,5393
20050901|2005-06-27 07:00,27,106.92,106.93,106.915,106.92,9336
20050901|2005-06-27 07:30,27,106.92,106.935,106.915,106.925,19497
20050901|2005-06-27 08:00,27,106.92,106.94,106.92,106.935,18823
20050901|2005-06-27 08:30,27,106.93,106.935,106.925,106.93,26659
20050901|2005-06-27 09:00,27,106.93,106.955,106.93,106.945,26994
20050901|2005-06-27 09:30,27,106.95,106.96,106.935,106.96,22879
20050901|2005-06-27 10:00,27,106.955,106.97,106.955,106.96,29359
20050901|2005-06-27 10:30,27,106.965,106.965,106.95,106.955,8139
20050901|2005-06-27 11:00,27,106.955,106.96,106.95,106.955,3118
20050901|2005-06-27 11:30,27,106.955,106.96,106.95,106.96,4206
20050901|2005-06-27 12:00,27,106.945,106.945,106.945,106.945,593
20050901|2005-06-28 01:00,28,106.94,106.945,106.93,106.94,12326
20050901|2005-06-28 01:30,28,106.935,106.94,106.92,106.92,11323
20050901|2005-06-28 02:00,28,106.925,106.925,106.895,106.915,34501
20050901|2005-06-28 02:30,28,106.91,106.92,106.905,106.915,40370
20050901|2005-06-28 03:00,28,106.915,106.93,106.91,106.93,53019
20050901|2005-06-28 03:30,28,106.93,106.93,106.91,106.915,42700
20050901|2005-06-28 04:00,28,106.915,106.92,106.905,106.91,40582
20050901|2005-06-28 04:30,28,106.915,106.92,106.89,106.905,39505
20050901|2005-06-28 05:00,28,106.905,106.905,106.895,106.9,21231
20050901|2005-06-28 05:30,28,106.895,106.905,106.89,106.895,12837
20050901|2005-06-28 06:00,28,106.9,106.9,106.885,106.895,20262
20050901|2005-06-28 06:30,28,106.9,106.91,106.9,106.905,11814
20050901|2005-06-28 07:00,28,106.905,106.905,106.895,106.9,18133
20050901|2005-06-28 07:30,28,106.9,106.905,106.9,106.905,20282
20050901|2005-06-28 08:00,28,106.9,106.905,106.885,106.9,30134
20050901|2005-06-28 08:30,28,106.9,106.905,106.885,106.885,21384
20050901|2005-06-28 09:00,28,106.885,106.895,106.87,106.885,54261
20050901|2005-06-28 09:30,28,106.885,106.9,106.88,106.89,29054
20050901|2005-06-28 10:00,28,106.885,106.895,106.885,106.885,15030
20050901|2005-06-28 10:30,28,106.89,106.89,106.86,106.87,23496
20050901|2005-06-28 11:00,28,106.87,106.87,106.855,106.87,13028
20050901|2005-06-28 11:30,28,106.865,106.88,106.86,106.88,3423
20050901|2005-06-28 12:00,28,106.88,106.88,106.88,106.88,787
20050901|2005-06-29 01:00,29,106.88,106.88,106.84,106.855,18156
20050901|2005-06-29 01:30,29,106.855,106.87,106.855,106.86,12980
20050901|2005-06-29 02:00,29,106.86,106.865,106.835,106.845,38420
20050901|2005-06-29 02:30,29,106.845,106.855,106.835,106.84,23234
20050901|2005-06-29 03:00,29,106.845,106.845,106.825,106.845,46544
20050901|2005-06-29 03:30,29,106.84,106.84,106.83,106.84,24258
20050901|2005-06-29 04:00,29,106.84,106.845,106.83,106.845,54248
20050901|2005-06-29 04:30,29,106.845,106.86,106.845,106.855,29770
20050901|2005-06-29 05:00,29,106.86,106.875,106.86,106.865,34347
20050901|2005-06-29 05:30,29,106.86,106.88,106.86,106.875,30656
20050901|2005-06-29 06:00,29,106.875,106.885,106.87,106.875,11461
20050901|2005-06-29 06:30,29,106.875,106.895,106.87,106.895,27083
20050901|2005-06-29 07:00,29,106.895,106.9,106.87,106.89,17749
20050901|2005-06-29 07:30,29,106.885,106.94,106.885,106.93,61017
20050901|2005-06-29 08:00,29,106.935,106.94,106.92,106.93,44868
20050901|2005-06-29 08:30,29,106.93,106.935,106.92,106.93,20438
20050901|2005-06-29 09:00,29,106.93,106.93,106.905,106.905,24288
20050901|2005-06-29 09:30,29,106.905,106.915,106.9,106.9,23100
20050901|2005-06-29 10:00,29,106.9,106.9,106.87,106.88,52112
20050901|2005-06-29 10:30,29,106.88,106.885,106.845,106.875,52564
20050901|2005-06-29 11:00,29,106.88,106.885,106.855,106.87,11653
20050901|2005-06-29 11:30,29,106.865,106.875,106.865,106.865,3880
20050901|2005-06-29 12:00,29,106.865,106.865,106.865,106.865,1371
20050901|2005-06-30 01:00,30,106.855,106.86,106.835,106.845,20404
20050901|2005-06-30 01:30,30,106.845,106.87,106.835,106.865,17517
20050901|2005-06-30 02:00,30,106.865,106.875,106.845,106.855,28921
20050901|2005-06-30 02:30,30,106.85,106.89,106.845,106.885,30609
20050901|2005-06-30 03:00,30,106.88,106.9,106.88,106.895,34679
20050901|2005-06-30 03:30,30,106.895,106.9,106.885,106.885,26091
20050901|2005-06-30 04:00,30,106.89,106.91,106.89,106.9,39149
20050901|2005-06-30 04:30,30,106.9,106.905,106.89,106.895,19828
20050901|2005-06-30 05:00,30,106.895,106.9,106.895,106.895,7824
20050901|2005-06-30 05:30,30,106.895,106.915,106.89,106.905,17511
20050901|2005-06-30 06:00,30,106.905,106.915,106.905,106.915,13541
20050901|2005-06-30 06:30,30,106.91,106.92,106.895,106.895,15863
20050901|2005-06-30 07:00,30,106.895,106.91,106.895,106.905,22306
20050901|2005-06-30 07:30,30,106.91,106.93,106.895,106.905,41299
20050901|2005-06-30 08:00,30,106.9,106.91,106.89,106.9,21174
20050901|2005-06-30 08:30,30,106.9,106.92,106.895,106.92,16864
20050901|2005-06-30 09:00,30,106.92,106.925,106.905,106.915,22448
20050901|2005-06-30 09:30,30,106.915,106.925,106.915,106.925,19611
20050901|2005-06-30 10:00,30,106.92,106.935,106.92,106.925,30547
20050901|2005-06-30 10:30,30,106.925,106.935,106.92,106.93,12523
20050901|2005-06-30 11:00,30,106.93,106.935,106.925,106.93,4375
20050901|2005-06-30 11:30,30,106.93,106.94,106.925,106.935,9328
20050901|2005-06-30 12:00,30,106.94,106.94,106.94,106.94,1927
20050901|2005-07-01 01:00,1,106.935,106.935,106.915,106.92,20518
20050901|2005-07-01 01:30,1,106.92,106.92,106.885,106.89,20092
20050901|2005-07-01 02:00,1,106.895,106.915,106.89,106.915,16634
20050901|2005-07-01 02:30,1,106.91,106.93,106.87,106.87,63927
20050901|2005-07-01 03:00,1,106.87,106.875,106.84,106.845,63005
20050901|2005-07-01 03:30,1,106.845,106.865,106.84,106.85,20585
20050901|2005-07-01 04:00,1,106.855,106.86,106.835,106.86,27596
20050901|2005-07-01 04:30,1,106.86,106.865,106.845,106.85,17708
20050901|2005-07-01 05:00,1,106.85,106.87,106.845,106.87,19330
20050901|2005-07-01 05:30,1,106.865,106.88,106.865,106.875,10303
20050901|2005-07-01 06:00,1,106.87,106.875,106.86,106.865,8901
20050901|2005-07-01 06:30,1,106.87,106.875,106.865,106.865,7177
20050901|2005-07-01 07:00,1,106.865,106.88,106.865,106.87,8998
20050901|2005-07-01 07:30,1,106.87,106.88,106.86,106.88,11925
20050901|2005-07-01 08:00,1,106.88,106.88,106.87,106.875,18176
20050901|2005-07-01 08:30,1,106.875,106.885,106.87,106.885,17942
20050901|2005-07-01 09:00,1,106.885,106.89,106.83,106.835,57381
20050901|2005-07-01 09:30,1,106.835,106.845,106.825,106.84,36243
20050901|2005-07-01 10:00,1,106.84,106.855,106.835,106.84,23015
20050901|2005-07-01 10:30,1,106.835,106.85,106.825,106.83,11675
20050901|2005-07-01 11:00,1,106.83,106.835,106.83,106.835,6431
20050901|2005-07-01 11:30,1,106.83,106.84,106.825,106.84,8405
20050901|2005-07-01 12:00,1,106.84,106.84,106.84,106.84,144
20050901|2005-07-04 01:00,4,106.785,106.8,106.7,106.75,79603
20050901|2005-07-04 01:30,4,106.75,106.755,106.73,106.755,30212
20050901|2005-07-04 02:00,4,106.75,106.755,106.725,106.74,42534
20050901|2005-07-04 02:30,4,106.74,106.76,106.735,106.74,37366
20050901|2005-07-04 03:00,4,106.735,106.74,106.73,106.735,16023
20050901|2005-07-04 03:30,4,106.74,106.75,106.735,106.745,12811
20050901|2005-07-04 04:00,4,106.745,106.75,106.725,106.735,12693
20050901|2005-07-04 04:30,4,106.735,106.74,106.73,106.735,8606
20050901|2005-07-04 05:00,4,106.735,106.75,106.73,106.75,25498
20050901|2005-07-04 05:30,4,106.745,106.75,106.74,106.745,2747
20050901|2005-07-04 06:00,4,106.745,106.76,106.74,106.755,7659
20050901|2005-07-04 06:30,4,106.755,106.76,106.745,106.745,7392
20050901|2005-07-04 07:00,4,106.75,106.765,106.745,106.76,13957
20050901|2005-07-04 07:30,4,106.76,106.765,106.75,106.76,16109
20050901|2005-07-04 08:00,4,106.76,106.765,106.755,106.76,5321
20050901|2005-07-04 08:30,4,106.76,106.765,106.755,106.76,8595
20050901|2005-07-04 09:00,4,106.76,106.77,106.76,106.77,11505
20050901|2005-07-04 09:30,4,106.77,106.78,106.765,106.765,16448
20050901|2005-07-04 10:00,4,106.765,106.77,106.755,106.76,8997
20050901|2005-07-04 10:30,4,106.76,106.765,106.755,106.755,5608
20050901|2005-07-04 11:00,4,106.755,106.755,106.75,106.75,5422
20050901|2005-07-04 11:30,4,106.75,106.755,106.75,106.75,9301
20050901|2005-07-04 12:00,4,106.76,106.76,106.76,106.76,212
20050901|2005-07-05 01:00,5,106.765,106.765,106.73,106.73,17546
20050901|2005-07-05 01:30,5,106.73,106.74,106.71,106.72,28098
20050901|2005-07-05 02:00,5,106.725,106.735,106.71,106.735,31800
20050901|2005-07-05 02:30,5,106.73,106.735,106.715,106.72,43895
20050901|2005-07-05 03:00,5,106.715,106.72,106.63,106.635,130846
20050901|2005-07-05 03:30,5,106.635,106.655,106.595,106.605,140178
20050901|2005-07-05 04:00,5,106.61,106.64,106.605,106.625,72535
20050901|2005-07-05 04:30,5,106.625,106.635,106.615,106.625,24107
20050901|2005-07-05 05:00,5,106.625,106.645,106.625,106.64,21092
20050901|2005-07-05 05:30,5,106.64,106.645,106.63,106.635,15116
20050901|2005-07-05 06:00,5,106.635,106.64,106.62,106.63,15216
20050901|2005-07-05 06:30,5,106.63,106.635,106.62,106.625,11860
20050901|2005-07-05 07:00,5,106.63,106.645,106.625,106.64,17904
20050901|2005-07-05 07:30,5,106.64,106.65,106.635,106.64,19063
20050901|2005-07-05 08:00,5,106.64,106.645,106.63,106.635,18533
20050901|2005-07-05 08:30,5,106.635,106.64,106.625,106.635,19899
20050901|2005-07-05 09:00,5,106.635,106.655,106.635,106.655,16499
20050901|2005-07-05 09:30,5,106.655,106.67,106.645,106.655,28968
20050901|2005-07-05 10:00,5,106.655,106.655,106.64,106.645,14733
20050901|2005-07-05 10:30,5,106.64,106.66,106.64,106.66,11153
20050901|2005-07-05 11:00,5,106.66,106.66,106.65,106.655,3584
20050901|2005-07-05 11:30,5,106.655,106.655,106.635,106.635,10718
20050901|2005-07-05 12:00,5,106.64,106.64,106.64,106.64,694
20050901|2005-07-06 01:00,6,106.66,106.66,106.63,106.655,24660
20050901|2005-07-06 01:30,6,106.655,106.675,106.65,106.655,28718
20050901|2005-07-06 02:00,6,106.655,106.655,106.63,106.635,38687
20050901|2005-07-06 02:30,6,106.63,106.64,106.62,106.635,36101
20050901|2005-07-06 03:00,6,106.635,106.67,106.635,106.66,43243
20050901|2005-07-06 03:30,6,106.66,106.68,106.66,106.66,34171
20050901|2005-07-06 04:00,6,106.66,106.665,106.655,106.66,32642
20050901|2005-07-06 04:30,6,106.66,106.665,106.645,106.645,17992
20050901|2005-07-06 05:00,6,106.645,106.655,106.64,106.645,13819
20050901|2005-07-06 05:30,6,106.645,106.65,106.64,106.645,9872
20050901|2005-07-06 06:00,6,106.645,106.655,106.645,106.645,4290
20050901|2005-07-06 06:30,6,106.645,106.65,106.645,106.65,4482
20050901|2005-07-06 07:00,6,106.65,106.66,106.65,106.655,11342
20050901|2005-07-06 07:30,6,106.655,106.66,106.65,106.655,13827
20050901|2005-07-06 08:00,6,106.655,106.66,106.645,106.65,10279
20050901|2005-07-06 08:30,6,106.645,106.65,106.625,106.63,21421
20050901|2005-07-06 09:00,6,106.63,106.655,106.625,106.65,33742
20050901|2005-07-06 09:30,6,106.655,106.66,106.635,106.64,20372
20050901|2005-07-06 10:00,6,106.64,106.645,106.635,106.645,14701
20050901|2005-07-06 10:30,6,106.645,106.645,106.63,106.635,6814
20050901|2005-07-06 11:00,6,106.635,106.64,106.63,106.64,10386
20050901|2005-07-06 11:30,6,106.635,106.645,106.63,106.635,6076
20050901|2005-07-06 12:00,6,106.64,106.64,106.64,106.64,18
20050901|2005-07-07 01:00,7,106.625,106.635,106.62,106.63,9780
20050901|2005-07-07 01:30,7,106.63,106.64,106.63,106.63,8407
20050901|2005-07-07 02:00,7,106.63,106.65,106.625,106.64,12248
20050901|2005-07-07 02:30,7,106.645,106.65,106.635,106.645,18418
20050901|2005-07-07 03:00,7,106.64,106.67,106.64,106.655,57788
20050901|2005-07-07 03:30,7,106.655,106.8,106.65,106.78,165990
20050901|2005-07-07 04:00,7,106.78,106.985,106.75,106.975,212957
20050901|2005-07-07 04:30,7,106.98,106.985,106.855,106.96,124708
20050901|2005-07-07 05:00,7,106.96,107.035,106.92,106.945,91666
20050901|2005-07-07 05:30,7,106.94,106.95,106.85,106.865,82563
20050901|2005-07-07 06:00,7,106.86,106.88,106.81,106.82,75171
20050901|2005-07-07 06:30,7,106.82,106.855,106.8,106.845,51817
20050901|2005-07-07 07:00,7,106.845,106.85,106.81,106.81,17538
20050901|2005-07-07 07:30,7,106.81,106.83,106.74,106.77,43714
20050901|2005-07-07 08:00,7,106.77,106.77,106.74,106.75,35442
20050901|2005-07-07 08:30,7,106.75,106.755,106.72,106.745,35422
20050901|2005-07-07 09:00,7,106.745,106.755,106.74,106.75,13672
20050901|2005-07-07 09:30,7,106.75,106.755,106.725,106.755,22326
20050901|2005-07-07 10:00,7,106.755,106.76,106.74,106.75,12324
20050901|2005-07-07 10:30,7,106.745,106.755,106.74,106.745,4567
20050901|2005-07-07 11:00,7,106.74,106.74,106.735,106.74,2049
20050901|2005-07-07 11:30,7,106.74,106.745,106.725,106.745,5652
20050901|2005-07-07 12:00,7,106.75,106.75,106.75,106.75,404
20050901|2005-07-08 01:00,8,106.74,106.745,106.71,106.73,19692
20050901|2005-07-08 01:30,8,106.725,106.725,106.695,106.705,21967
20050901|2005-07-08 02:00,8,106.705,106.71,106.69,106.695,13076
20050901|2005-07-08 02:30,8,106.695,106.71,106.675,106.685,45706
20050901|2005-07-08 03:00,8,106.685,106.71,106.68,106.705,27597
20050901|2005-07-08 03:30,8,106.705,106.72,106.705,106.71,23233
20050901|2005-07-08 04:00,8,106.705,106.715,106.695,106.71,36078
20050901|2005-07-08 04:30,8,106.71,106.72,106.7,106.705,17246
20050901|2005-07-08 05:00,8,106.705,106.705,106.7,106.705,9072
20050901|2005-07-08 05:30,8,106.705,106.705,106.685,106.695,17237
20050901|2005-07-08 06:00,8,106.69,106.7,106.69,106.695,6735
20050901|2005-07-08 06:30,8,106.69,106.69,106.685,106.685,15811
20050901|2005-07-08 07:00,8,106.685,106.72,106.665,106.685,24641
20050901|2005-07-08 07:30,8,106.685,106.715,106.65,106.7,81554
20050901|2005-07-08 08:00,8,106.705,106.73,106.705,106.72,35226
20050901|2005-07-08 08:30,8,106.725,106.725,106.7,106.705,19195
20050901|2005-07-08 09:00,8,106.71,106.725,106.7,106.705,12449
20050901|2005-07-08 09:30,8,106.705,106.71,106.695,106.7,11087
20050901|2005-07-08 10:00,8,106.7,106.7,106.685,106.685,7535
20050901|2005-07-08 10:30,8,106.69,106.69,106.665,106.665,15253
20050901|2005-07-08 11:00,8,106.67,106.675,106.665,106.67,4962
20050901|2005-07-08 11:30,8,106.675,106.68,106.665,106.67,6096
20050901|2005-07-08 12:00,8,106.67,106.67,106.67,106.67,202
20050901|2005-07-11 01:00,11,106.67,106.67,106.645,106.66,9016
20050901|2005-07-11 01:30,11,106.655,106.67,106.65,106.66,9688
20050901|2005-07-11 02:00,11,106.66,106.665,106.64,106.645,13589
20050901|2005-07-11 02:30,11,106.645,106.66,106.64,106.66,13218
20050901|2005-07-11 03:00,11,106.655,106.67,106.655,106.66,10553
20050901|2005-07-11 03:30,11,106.66,106.67,106.655,106.665,13804
20050901|2005-07-11 04:00,11,106.665,106.675,106.655,106.655,9541
20050901|2005-07-11 04:30,11,106.655,106.665,106.655,106.66,6712
20050901|2005-07-11 05:00,11,106.66,106.66,106.65,106.655,7675
20050901|2005-07-11 05:30,11,106.655,106.66,106.65,106.655,5258
20050901|2005-07-11 06:00,11,106.655,106.66,106.645,106.66,3990
20050901|2005-07-11 06:30,11,106.655,106.66,106.655,106.655,3198
20050901|2005-07-11 07:00,11,106.655,106.66,106.645,106.65,9457
20050901|2005-07-11 07:30,11,106.645,106.65,106.62,106.62,44465
20050901|2005-07-11 08:00,11,106.62,106.635,106.615,106.625,30342
20050901|2005-07-11 08:30,11,106.625,106.64,106.62,106.63,28761
20050901|2005-07-11 09:00,11,106.635,106.64,106.625,106.625,14505
20050901|2005-07-11 09:30,11,106.625,106.635,106.62,106.625,15660
20050901|2005-07-11 10:00,11,106.63,106.635,106.605,106.62,31309
20050901|2005-07-11 10:30,11,106.615,106.625,106.6,106.6,32698
20050901|2005-07-11 11:00,11,106.605,106.605,106.59,106.605,16695
20050901|2005-07-11 11:30,11,106.61,106.62,106.61,106.615,4398
20050901|2005-07-11 12:00,11,106.615,106.615,106.615,106.615,24
20050901|2005-07-12 01:00,12,106.63,106.65,106.625,106.63,17138
20050901|2005-07-12 01:30,12,106.625,106.635,106.615,106.63,14638
20050901|2005-07-12 02:00,12,106.63,106.635,106.56,106.58,82605
20050901|2005-07-12 02:30,12,106.58,106.635,106.57,106.59,99294
20050901|2005-07-12 03:00,12,106.585,106.595,106.58,106.585,16298
20050901|2005-07-12 03:30,12,106.59,106.6,106.585,106.59,15233
20050901|2005-07-12 04:00,12,106.59,106.605,106.59,106.6,15391
20050901|2005-07-12 04:30,12,106.605,106.605,106.595,106.6,15302
20050901|2005-07-12 05:00,12,106.595,106.6,106.59,106.59,22997
20050901|2005-07-12 05:30,12,106.59,106.61,106.585,106.605,16802
20050901|2005-07-12 06:00,12,106.605,106.62,106.605,106.615,8327
20050901|2005-07-12 06:30,12,106.61,106.615,106.605,106.615,9032
20050901|2005-07-12 07:00,12,106.615,106.62,106.61,106.62,21140
20050901|2005-07-12 07:30,12,106.615,106.625,106.605,106.605,14769
20050901|2005-07-12 08:00,12,106.6,106.61,106.595,106.6,14333
20050901|2005-07-12 08:30,12,106.6,106.605,106.595,106.605,20444
20050901|2005-07-12 09:00,12,106.605,106.63,106.605,106.61,25446
20050901|2005-07-12 09:30,12,106.61,106.61,106.6,106.605,12910
20050901|2005-07-12 10:00,12,106.605,106.61,106.59,106.6,11583
20050901|2005-07-12 10:30,12,106.6,106.605,106.595,106.6,11438
20050901|2005-07-12 11:00,12,106.6,106.605,106.595,106.6,5640
20050901|2005-07-12 11:30,12,106.6,106.605,106.585,106.585,4556
20050901|2005-07-12 12:00,12,106.59,106.59,106.59,106.59,323
20050901|2005-07-13 01:00,13,106.565,106.58,106.555,106.57,25147
20050901|2005-07-13 01:30,13,106.57,106.575,106.55,106.56,17637
20050901|2005-07-13 02:00,13,106.555,106.565,106.54,106.55,45579
20050901|2005-07-13 02:30,13,106.55,106.555,106.535,106.55,38127
20050901|2005-07-13 03:00,13,106.55,106.56,106.545,106.55,18277
20050901|2005-07-13 03:30,13,106.555,106.56,106.55,106.55,20081
20050901|2005-07-13 04:00,13,106.55,106.555,106.535,106.545,46910
20050901|2005-07-13 04:30,13,106.55,106.555,106.54,106.545,20216
20050901|2005-07-13 05:00,13,106.55,106.555,106.545,106.545,17997
20050901|2005-07-13 05:30,13,106.545,106.555,106.545,106.55,6441
20050901|2005-07-13 06:00,13,106.55,106.56,106.545,106.555,10127
20050901|2005-07-13 06:30,13,106.555,106.565,106.55,106.555,7643
20050901|2005-07-13 07:00,13,106.55,106.555,106.545,106.55,9378
20050901|2005-07-13 07:30,13,106.55,106.57,106.545,106.565,50869
20050901|2005-07-13 08:00,13,106.565,106.58,106.56,106.575,29582
20050901|2005-07-13 08:30,13,106.575,106.58,106.565,106.575,12377
20050901|2005-07-13 09:00,13,106.57,106.59,106.57,106.585,20597
20050901|2005-07-13 09:30,13,106.585,106.585,106.565,106.57,15298
20050901|2005-07-13 10:00,13,106.565,106.575,106.555,106.57,18014
20050901|2005-07-13 10:30,13,106.57,106.575,106.565,106.57,9190
20050901|2005-07-13 11:00,13,106.575,106.575,106.57,106.575,2218
20050901|2005-07-13 11:30,13,106.57,106.57,106.565,106.565,5389
20050901|2005-07-13 12:00,13,106.565,106.565,106.565,106.565,236
20050901|2005-07-14 01:00,14,106.57,106.585,106.56,106.575,10085
20050901|2005-07-14 01:30,14,106.575,106.58,106.54,106.545,22249
20050901|2005-07-14 02:00,14,106.545,106.56,106.52,106.53,50553
20050901|2005-07-14 02:30,14,106.525,106.54,106.525,106.54,24330
20050901|2005-07-14 03:00,14,106.535,106.55,106.535,106.55,12049
20050901|2005-07-14 03:30,14,106.55,106.555,106.55,106.55,12193
20050901|2005-07-14 04:00,14,106.55,106.555,106.545,106.55,12643
20050901|2005-07-14 04:30,14,106.555,106.555,106.54,106.545,22262
20050901|2005-07-14 05:00,14,106.545,106.545,106.535,106.535,16839
20050901|2005-07-14 05:30,14,106.535,106.54,106.525,106.53,34799
20050901|2005-07-14 06:00,14,106.53,106.54,106.525,106.54,10090
20050901|2005-07-14 06:30,14,106.54,106.54,106.535,106.535,5234
20050901|2005-07-14 07:00,14,106.535,106.555,106.53,106.555,15849
20050901|2005-07-14 07:30,14,106.55,106.575,106.535,106.555,57899
20050901|2005-07-14 08:00,14,106.555,106.565,106.545,106.55,25504
20050901|2005-07-14 08:30,14,106.55,106.57,106.535,106.545,59581
20050901|2005-07-14 09:00,14,106.545,106.55,106.525,106.535,29795
20050901|2005-07-14 09:30,14,106.535,106.555,106.53,106.55,36540
20050901|2005-07-14 10:00,14,106.55,106.555,106.545,106.545,16331
20050901|2005-07-14 10:30,14,106.55,106.55,106.54,106.54,1768
20050901|2005-07-14 11:00,14,106.54,106.545,106.53,106.535,3952
20050901|2005-07-14 11:30,14,106.54,106.54,106.53,106.53,4318
20050901|2005-07-14 12:00,14,106.535,106.535,106.535,106.535,351
20050901|2005-07-15 01:00,15,106.52,106.52,106.46,106.49,61728
20050901|2005-07-15 01:30,15,106.49,106.505,106.48,106.49,29223
20050901|2005-07-15 02:00,15,106.49,106.54,106.485,106.525,32654
20050901|2005-07-15 02:30,15,106.525,106.535,106.52,106.525,17194
20050901|2005-07-15 03:00,15,106.525,106.53,106.5,106.5,22343
20050901|2005-07-15 03:30,15,106.505,106.53,106.5,106.52,36581
20050901|2005-07-15 04:00,15,106.52,106.535,106.52,106.53,15281
20050901|2005-07-15 04:30,15,106.53,106.535,106.52,106.525,10590
20050901|2005-07-15 05:00,15,106.525,106.53,106.52,106.525,2702
20050901|2005-07-15 05:30,15,106.53,106.53,106.525,106.525,4116
20050901|2005-07-15 06:00,15,106.525,106.54,106.525,106.53,10773
20050901|2005-07-15 06:30,15,106.535,106.54,106.525,106.525,9175
20050901|2005-07-15 07:00,15,106.53,106.55,106.53,106.545,11020
20050901|2005-07-15 07:30,15,106.54,106.545,106.515,106.53,45197
20050901|2005-07-15 08:00,15,106.525,106.53,106.5,106.505,30422
20050901|2005-07-15 08:30,15,106.505,106.525,106.495,106.525,43325
20050901|2005-07-15 09:00,15,106.525,106.55,106.52,106.545,33837
20050901|2005-07-15 09:30,15,106.545,106.545,106.525,106.53,16087
20050901|2005-07-15 10:00,15,106.53,106.54,106.525,106.535,12420
20050901|2005-07-15 10:30,15,106.54,106.545,106.535,106.545,11405
20050901|2005-07-15 11:00,15,106.545,106.545,106.535,106.535,1778
20050901|2005-07-15 11:30,15,106.54,106.545,106.535,106.545,4116
20050901|2005-07-15 12:00,15,106.545,106.545,106.545,106.545,790
20050901|2005-07-18 01:00,18,106.505,106.52,106.495,106.52,13377
20050901|2005-07-18 01:30,18,106.52,106.53,106.51,106.52,8691
20050901|2005-07-18 02:00,18,106.52,106.54,106.515,106.535,9429
20050901|2005-07-18 02:30,18,106.535,106.565,106.535,106.565,24782
20050901|2005-07-18 03:00,18,106.565,106.57,106.555,106.56,23296
20050901|2005-07-18 03:30,18,106.565,106.565,106.555,106.555,9710
20050901|2005-07-18 04:00,18,106.555,106.57,106.555,106.56,20146
20050901|2005-07-18 04:30,18,106.555,106.595,106.555,106.59,34412
20050901|2005-07-18 05:00,18,106.595,106.6,106.585,106.585,12680
20050901|2005-07-18 05:30,18,106.585,106.585,106.575,106.58,11529
20050901|2005-07-18 06:00,18,106.58,106.59,106.575,106.58,6226
20050901|2005-07-18 06:30,18,106.585,106.585,106.575,106.58,3147
20050901|2005-07-18 07:00,18,106.575,106.58,106.57,106.57,6889
20050901|2005-07-18 07:30,18,106.57,106.58,106.565,106.575,10671
20050901|2005-07-18 08:00,18,106.57,106.57,106.555,106.56,11659
20050901|2005-07-18 08:30,18,106.56,106.57,106.56,106.565,11464
20050901|2005-07-18 09:00,18,106.565,106.565,106.555,106.56,12867
20050901|2005-07-18 09:30,18,106.56,106.565,106.555,106.56,9271
20050901|2005-07-18 10:00,18,106.555,106.565,106.555,106.56,9770
20050901|2005-07-18 10:30,18,106.56,106.565,106.56,106.565,3982
20050901|2005-07-18 11:00,18,106.565,106.57,106.565,106.57,3607
20050901|2005-07-18 11:30,18,106.57,106.57,106.56,106.565,2689
20050901|2005-07-18 12:00,18,106.565,106.565,106.565,106.565,186
20050901|2005-07-19 01:00,19,106.54,106.55,106.53,106.54,15487
20050901|2005-07-19 01:30,19,106.535,106.54,106.525,106.53,12154
20050901|2005-07-19 02:00,19,106.525,106.53,106.505,106.515,41360
20050901|2005-07-19 02:30,19,106.515,106.53,106.51,106.525,21109
20050901|2005-07-19 03:00,19,106.525,106.525,106.51,106.51,20153
20050901|2005-07-19 03:30,19,106.515,106.53,106.51,106.51,28817
20050901|2005-07-19 04:00,19,106.51,106.515,106.49,106.505,66669
20050901|2005-07-19 04:30,19,106.505,106.515,106.5,106.51,11645
20050901|2005-07-19 05:00,19,106.51,106.52,106.505,106.52,13825
20050901|2005-07-19 05:30,19,106.515,106.52,106.505,106.505,9334
20050901|2005-07-19 06:00,19,106.505,106.515,106.505,106.51,12669
20050901|2005-07-19 06:30,19,106.505,106.515,106.505,106.51,4758
20050901|2005-07-19 07:00,19,106.51,106.52,106.51,106.52,6854
20050901|2005-07-19 07:30,19,106.515,106.52,106.51,106.51,14128
20050901|2005-07-19 08:00,19,106.51,106.52,106.51,106.52,13507
20050901|2005-07-19 08:30,19,106.52,106.545,106.52,106.53,38520
20050901|2005-07-19 09:00,19,106.53,106.535,106.525,106.53,18864
20050901|2005-07-19 09:30,19,106.525,106.535,106.525,106.53,11716
20050901|2005-07-19 10:00,19,106.525,106.53,106.52,106.52,13491
20050901|2005-07-19 10:30,19,106.525,106.53,106.525,106.53,2552
20050901|2005-07-19 11:00,19,106.53,106.545,106.525,106.535,5477
20050901|2005-07-19 11:30,19,106.54,106.545,106.535,106.535,12360
20050901|2005-07-19 12:00,19,106.535,106.535,106.535,106.535,175
20050901|2005-07-20 01:00,20,106.53,106.56,106.53,106.545,22622
20050901|2005-07-20 01:30,20,106.55,106.555,106.535,106.545,13215
20050901|2005-07-20 02:00,20,106.545,106.545,106.535,106.54,9636
20050901|2005-07-20 02:30,20,106.545,106.55,106.535,106.54,9741
20050901|2005-07-20 03:00,20,106.54,106.555,106.535,106.555,15725
20050901|2005-07-20 03:30,20,106.55,106.55,106.54,106.54,33363
20050901|2005-07-20 04:00,20,106.545,106.55,106.535,106.54,23115
20050901|2005-07-20 04:30,20,106.545,106.545,106.53,106.53,7565
20050901|2005-07-20 05:00,20,106.535,106.54,106.525,106.525,17300
20050901|2005-07-20 05:30,20,106.525,106.53,106.515,106.525,23274
20050901|2005-07-20 06:00,20,106.525,106.535,106.52,106.53,7113
20050901|2005-07-20 06:30,20,106.53,106.535,106.525,106.535,8777
20050901|2005-07-20 07:00,20,106.535,106.54,106.525,106.53,16012
20050901|2005-07-20 07:30,20,106.525,106.535,106.525,106.535,7232
20050901|2005-07-20 08:00,20,106.53,106.54,106.53,106.54,5941
20050901|2005-07-20 08:30,20,106.535,106.54,106.52,106.52,11357
20050901|2005-07-20 09:00,20,106.525,106.535,106.505,106.515,35099
20050901|2005-07-20 09:30,20,106.52,106.53,106.51,106.52,16401
20050901|2005-07-20 10:00,20,106.52,106.525,106.505,106.51,10081
20050901|2005-07-20 10:30,20,106.51,106.53,106.505,106.53,13912
20050901|2005-07-20 11:00,20,106.53,106.53,106.515,106.53,3918
20050901|2005-07-20 11:30,20,106.53,106.54,106.525,106.535,3908
20050901|2005-07-20 12:00,20,106.54,106.54,106.54,106.54,31
20050901|2005-07-21 01:00,21,106.56,106.58,106.555,106.565,30647
20050901|2005-07-21 01:30,21,106.56,106.575,106.555,106.56,20857
20050901|2005-07-21 02:00,21,106.56,106.57,106.56,106.565,14437
20050901|2005-07-21 02:30,21,106.565,106.57,106.56,106.565,8841
20050901|2005-07-21 03:00,21,106.565,106.58,106.565,106.57,24836
20050901|2005-07-21 03:30,21,106.57,106.575,106.56,106.565,34603
20050901|2005-07-21 04:00,21,106.565,106.58,106.56,106.575,15279
20050901|2005-07-21 04:30,21,106.575,106.58,106.56,106.565,16548
20050901|2005-07-21 05:00,21,106.565,106.565,106.55,106.555,17783
20050901|2005-07-21 05:30,21,106.56,106.56,106.545,106.555,18427
20050901|2005-07-21 06:00,21,106.55,106.55,106.495,106.54,72060
20050901|2005-07-21 06:30,21,106.54,106.555,106.53,106.55,29133
20050901|2005-07-21 07:00,21,106.555,106.64,106.545,106.575,136636
20050901|2005-07-21 07:30,21,106.575,106.605,106.56,106.565,69629
20050901|2005-07-21 08:00,21,106.56,106.585,106.56,106.575,21500
20050901|2005-07-21 08:30,21,106.57,106.585,106.56,106.565,20101
20050901|2005-07-21 09:00,21,106.57,106.57,106.555,106.565,11139
20050901|2005-07-21 09:30,21,106.565,106.565,106.545,106.55,21886
20050901|2005-07-21 10:00,21,106.55,106.555,106.54,106.54,15824
20050901|2005-07-21 10:30,21,106.54,106.55,106.535,106.545,10796
20050901|2005-07-21 11:00,21,106.545,106.55,106.545,106.545,6632
20050901|2005-07-21 11:30,21,106.55,106.555,106.54,106.545,5255
20050901|2005-07-21 12:00,21,106.545,106.545,106.545,106.545,287
20050901|2005-07-22 01:00,22,106.53,106.55,106.525,106.54,17019
20050901|2005-07-22 01:30,22,106.54,106.54,106.53,106.54,8297
20050901|2005-07-22 02:00,22,106.535,106.545,106.535,106.54,6736
20050901|2005-07-22 02:30,22,106.545,106.57,106.545,106.565,20593
20050901|2005-07-22 03:00,22,106.57,106.58,106.565,106.57,22221
20050901|2005-07-22 03:30,22,106.575,106.58,106.56,106.57,30874
20050901|2005-07-22 04:00,22,106.57,106.58,106.57,106.575,9587
20050901|2005-07-22 04:30,22,106.575,106.6,106.575,106.58,39635
20050901|2005-07-22 05:00,22,106.58,106.585,106.57,106.58,16503
20050901|2005-07-22 05:30,22,106.58,106.585,106.575,106.58,9545
20050901|2005-07-22 06:00,22,106.58,106.585,106.575,106.58,4472
20050901|2005-07-22 06:30,22,106.58,106.585,106.575,106.58,10407
20050901|2005-07-22 07:00,22,106.585,106.585,106.57,106.575,15438
20050901|2005-07-22 07:30,22,106.575,106.585,106.575,106.585,8797
20050901|2005-07-22 08:00,22,106.58,106.6,106.575,106.595,16766
20050901|2005-07-22 08:30,22,106.59,106.62,106.59,106.615,41901
20050901|2005-07-22 09:00,22,106.615,106.635,106.61,106.625,32762
20050901|2005-07-22 09:30,22,106.625,106.63,106.615,106.625,13402
20050901|2005-07-22 10:00,22,106.62,106.63,106.615,106.625,6949
20050901|2005-07-22 10:30,22,106.62,106.635,106.62,106.625,3416
20050901|2005-07-22 11:00,22,106.62,106.63,106.615,106.615,6009
20050901|2005-07-22 11:30,22,106.62,106.625,106.615,106.62,4607
20050901|2005-07-22 12:00,22,106.625,106.625,106.625,106.625,183
20050901|2005-07-25 01:00,25,106.625,106.625,106.59,106.6,8468
20050901|2005-07-25 01:30,25,106.605,106.625,106.6,106.62,16485
20050901|2005-07-25 02:00,25,106.615,106.635,106.61,106.625,13773
20050901|2005-07-25 02:30,25,106.625,106.63,106.615,106.625,7168
20050901|2005-07-25 03:00,25,106.625,106.625,106.605,106.61,6877
20050901|2005-07-25 03:30,25,106.61,106.615,106.6,106.605,15933
20050901|2005-07-25 04:00,25,106.61,106.62,106.61,106.615,11961
20050901|2005-07-25 04:30,25,106.615,106.615,106.605,106.61,13951
20050901|2005-07-25 05:00,25,106.605,106.615,106.6,106.605,3682
20050901|2005-07-25 05:30,25,106.61,106.615,106.605,106.615,5768
20050901|2005-07-25 06:00,25,106.61,106.61,106.6,106.605,5151
20050901|2005-07-25 06:30,25,106.605,106.61,106.6,106.605,3912
20050901|2005-07-25 07:00,25,106.605,106.61,106.6,106.605,5116
20050901|2005-07-25 07:30,25,106.6,106.61,106.6,106.61,4657
20050901|2005-07-25 08:00,25,106.605,106.615,106.605,106.605,5545
20050901|2005-07-25 08:30,25,106.61,106.62,106.605,106.615,10768
20050901|2005-07-25 09:00,25,106.615,106.635,106.61,106.63,18873
20050901|2005-07-25 09:30,25,106.63,106.635,106.62,106.625,21319
20050901|2005-07-25 10:00,25,106.625,106.635,106.62,106.63,7886
20050901|2005-07-25 10:30,25,106.625,106.63,106.62,106.63,3571
20050901|2005-07-25 11:00,25,106.625,106.63,106.615,106.62,3940
20050901|2005-07-25 11:30,25,106.62,106.62,106.61,106.61,3080
20050901|2005-07-25 12:00,25,106.615,106.615,106.615,106.615,252
20050901|2005-07-26 01:00,26,106.62,106.62,106.6,106.605,9757
20050901|2005-07-26 01:30,26,106.6,106.605,106.59,106.605,18038
20050901|2005-07-26 02:00,26,106.605,106.61,106.595,106.605,18730
20050901|2005-07-26 02:30,26,106.605,106.61,106.59,106.59,14892
20050901|2005-07-26 03:00,26,106.585,106.59,106.56,106.56,54641
20050901|2005-07-26 03:30,26,106.56,106.575,106.555,106.57,33208
20050901|2005-07-26 04:00,26,106.575,106.58,106.565,106.57,17430
20050901|2005-07-26 04:30,26,106.565,106.575,106.565,106.57,8533
20050901|2005-07-26 05:00,26,106.57,106.575,106.565,106.575,12973
20050901|2005-07-26 05:30,26,106.575,106.575,106.565,106.565,7368
20050901|2005-07-26 06:00,26,106.57,106.57,106.56,106.56,9843
20050901|2005-07-26 06:30,26,106.56,106.565,106.54,106.56,25756
20050901|2005-07-26 07:00,26,106.555,106.565,106.55,106.56,11760
20050901|2005-07-26 07:30,26,106.56,106.565,106.545,106.565,22111
20050901|2005-07-26 08:00,26,106.56,106.57,106.56,106.56,8179
20050901|2005-07-26 08:30,26,106.56,106.565,106.55,106.565,9345
20050901|2005-07-26 09:00,26,106.565,106.58,106.56,106.57,24522
20050901|2005-07-26 09:30,26,106.57,106.57,106.56,106.56,8618
20050901|2005-07-26 10:00,26,106.565,106.57,106.56,106.565,8825
20050901|2005-07-26 10:30,26,106.57,106.57,106.565,106.565,6105
20050901|2005-07-26 11:00,26,106.57,106.575,106.565,106.57,4209
20050901|2005-07-26 11:30,26,106.57,106.575,106.565,106.57,2386
20050901|2005-07-26 12:00,26,106.575,106.575,106.575,106.575,490
20050901|2005-07-27 01:00,27,106.575,106.575,106.555,106.565,8727
20050901|2005-07-27 01:30,27,106.565,106.575,106.56,106.57,12044
20050901|2005-07-27 02:00,27,106.57,106.575,106.565,106.575,9635
20050901|2005-07-27 02:30,27,106.575,106.59,106.57,106.59,19204
20050901|2005-07-27 03:00,27,106.585,106.595,106.58,106.585,21058
20050901|2005-07-27 03:30,27,106.59,106.595,106.575,106.59,23849
20050901|2005-07-27 04:00,27,106.585,106.595,106.58,106.595,15141
20050901|2005-07-27 04:30,27,106.59,106.595,106.585,106.59,9935
20050901|2005-07-27 05:00,27,106.585,106.59,106.585,106.585,3815
20050901|2005-07-27 05:30,27,106.585,106.585,106.58,106.58,6037
20050901|2005-07-27 06:00,27,106.58,106.585,106.575,106.58,11833
20050901|2005-07-27 06:30,27,106.585,106.585,106.58,106.58,3289
20050901|2005-07-27 07:00,27,106.58,106.595,106.575,106.575,27351
20050901|2005-07-27 07:30,27,106.575,106.58,106.56,106.565,27953
20050901|2005-07-27 08:00,27,106.57,106.58,106.565,106.57,25883
20050901|2005-07-27 08:30,27,106.57,106.58,106.57,106.575,17890
20050901|2005-07-27 09:00,27,106.575,106.59,106.575,106.585,17394
20050901|2005-07-27 09:30,27,106.585,106.585,106.575,106.58,11712
20050901|2005-07-27 10:00,27,106.585,106.585,106.57,106.58,12802
20050901|2005-07-27 10:30,27,106.58,106.585,106.575,106.58,6434
20050901|2005-07-27 11:00,27,106.58,106.585,106.58,106.58,2587
20050901|2005-07-27 11:30,27,106.58,106.58,106.57,106.57,3468
20050901|2005-07-27 12:00,27,106.575,106.575,106.575,106.575,120
20050901|2005-07-28 01:00,28,106.57,106.58,106.565,106.565,4325
20050901|2005-07-28 01:30,28,106.565,106.575,106.565,106.57,5746
20050901|2005-07-28 02:00,28,106.57,106.575,106.565,106.57,8828
20050901|2005-07-28 02:30,28,106.575,106.58,106.565,106.565,13004
20050901|2005-07-28 03:00,28,106.57,106.575,106.565,106.565,10751
20050901|2005-07-28 03:30,28,106.565,106.565,106.54,106.545,44336
20050901|2005-07-28 04:00,28,106.545,106.55,106.52,106.52,57119
20050901|2005-07-28 04:30,28,106.52,106.535,106.51,106.525,34512
20050901|2005-07-28 05:00,28,106.525,106.53,106.52,106.52,7512
20050901|2005-07-28 05:30,28,106.525,106.53,106.52,106.53,5286
20050901|2005-07-28 06:00,28,106.525,106.525,106.515,106.52,4579
20050901|2005-07-28 06:30,28,106.52,106.525,106.515,106.52,10882
20050901|2005-07-28 07:00,28,106.52,106.525,106.515,106.52,9341
20050901|2005-07-28 07:30,28,106.52,106.535,106.51,106.53,22820
20050901|2005-07-28 08:00,28,106.53,106.535,106.525,106.53,20677
20050901|2005-07-28 08:30,28,106.53,106.545,106.525,106.54,36305
20050901|2005-07-28 09:00,28,106.54,106.545,106.535,106.54,81569
20050901|2005-07-28 09:30,28,106.54,106.545,106.535,106.535,13243
20050901|2005-07-28 10:00,28,106.53,106.545,106.53,106.54,10056
20050901|2005-07-28 10:30,28,106.54,106.545,106.535,106.54,8094
20050901|2005-07-28 11:00,28,106.54,106.54,106.53,106.535,7082
20050901|2005-07-28 11:30,28,106.535,106.545,106.535,106.54,2841
20050901|2005-07-28 12:00,28,106.54,106.54,106.54,106.54,559
20050901|2005-07-29 01:00,29,106.55,106.56,106.535,106.545,15169
20050901|2005-07-29 01:30,29,106.54,106.545,106.535,106.545,6727
20050901|2005-07-29 02:00,29,106.545,106.555,106.545,106.545,8109
20050901|2005-07-29 02:30,29,106.545,106.55,106.535,106.54,17429
20050901|2005-07-29 03:00,29,106.545,106.55,106.54,106.545,8027
20050901|2005-07-29 03:30,29,106.545,106.545,106.535,106.535,9811
20050901|2005-07-29 04:00,29,106.54,106.545,106.535,106.545,9633
20050901|2005-07-29 04:30,29,106.54,106.545,106.54,106.54,11416
20050901|2005-07-29 05:00,29,106.54,106.55,106.54,106.55,11828
20050901|2005-07-29 05:30,29,106.555,106.555,106.545,106.545,7207
20050901|2005-07-29 06:00,29,106.545,106.55,106.54,106.54,3297
20050901|2005-07-29 06:30,29,106.54,106.555,106.54,106.55,13897
20050901|2005-07-29 07:00,29,106.55,106.555,106.54,106.55,10512
20050901|2005-07-29 07:30,29,106.55,106.55,106.53,106.535,25577
20050901|2005-07-29 08:00,29,106.535,106.54,106.53,106.535,17219
20050901|2005-07-29 08:30,29,106.535,106.54,106.52,106.525,19838
20050901|2005-07-29 09:00,29,106.525,106.525,106.5,106.505,36473
20050901|2005-07-29 09:30,29,106.51,106.51,106.48,106.49,47268
20050901|2005-07-29 10:00,29,106.49,106.505,106.49,106.505,22329
20050901|2005-07-29 10:30,29,106.505,106.51,106.485,106.49,16067
20050901|2005-07-29 11:00,29,106.49,106.495,106.485,106.495,2935
20050901|2005-07-29 11:30,29,106.495,106.495,106.485,106.49,3876
20050901|2005-07-29 12:00,29,106.495,106.495,106.495,106.495,230
20050901|2005-08-01 01:00,1,106.465,106.465,106.395,106.4,49926
20050901|2005-08-01 01:30,1,106.4,106.43,106.4,106.42,18090
20050901|2005-08-01 02:00,1,106.42,106.425,106.41,106.425,20785
20050901|2005-08-01 02:30,1,106.425,106.43,106.415,106.43,13708
20050901|2005-08-01 03:00,1,106.43,106.445,106.42,106.44,23005
20050901|2005-08-01 03:30,1,106.44,106.445,106.43,106.44,14918
20050901|2005-08-01 04:00,1,106.435,106.44,106.43,106.43,7373
20050901|2005-08-01 04:30,1,106.43,106.44,106.43,106.435,17376
20050901|2005-08-01 05:00,1,106.43,106.44,106.425,106.44,11039
20050901|2005-08-01 05:30,1,106.435,106.44,106.435,106.44,1461
20050901|2005-08-01 06:00,1,106.435,106.44,106.43,106.435,5290
20050901|2005-08-01 06:30,1,106.44,106.44,106.43,106.43,7307
20050901|2005-08-01 07:00,1,106.435,106.44,106.43,106.435,7325
20050901|2005-08-01 07:30,1,106.44,106.44,106.435,106.44,5893
20050901|2005-08-01 08:00,1,106.435,106.44,106.43,106.435,14463
20050901|2005-08-01 08:30,1,106.435,106.44,106.425,106.435,19590
20050901|2005-08-01 09:00,1,106.435,106.44,106.415,106.425,41403
20050901|2005-08-01 09:30,1,106.425,106.44,106.42,106.435,15680
20050901|2005-08-01 10:00,1,106.435,106.435,106.415,106.42,13282
20050901|2005-08-01 10:30,1,106.415,106.43,106.415,106.43,4889
20050901|2005-08-01 11:00,1,106.425,106.435,106.425,106.435,2972
20050901|2005-08-01 11:30,1,106.435,106.44,106.43,106.435,4744
20050901|2005-08-01 12:00,1,106.425,106.425,106.425,106.425,1321
20050901|2005-08-02 01:00,2,106.415,106.45,106.415,106.43,12711
20050901|2005-08-02 01:30,2,106.43,106.445,106.425,106.445,15002
20050901|2005-08-02 02:00,2,106.445,106.46,106.435,106.435,32193
20050901|2005-08-02 02:30,2,106.44,106.445,106.435,106.435,10096
20050901|2005-08-02 03:00,2,106.44,106.445,106.43,106.435,15422
20050901|2005-08-02 03:30,2,106.43,106.43,106.415,106.425,35003
20050901|2005-08-02 04:00,2,106.425,106.43,106.42,106.43,27200
20050901|2005-08-02 04:30,2,106.43,106.43,106.42,106.425,9157
20050901|2005-08-02 05:00,2,106.425,106.425,106.415,106.42,13024
20050901|2005-08-02 05:30,2,106.425,106.435,106.42,106.425,10831
20050901|2005-08-02 06:00,2,106.425,106.43,106.415,106.415,10238
20050901|2005-08-02 06:30,2,106.415,106.42,106.385,106.4,61675
20050901|2005-08-02 07:00,2,106.4,106.41,106.38,106.385,29597
20050901|2005-08-02 07:30,2,106.385,106.41,106.38,106.395,34117
20050901|2005-08-02 08:00,2,106.4,106.415,106.395,106.405,22377
20050901|2005-08-02 08:30,2,106.41,106.415,106.405,106.41,33984
20050901|2005-08-02 09:00,2,106.41,106.435,106.41,106.415,30513
20050901|2005-08-02 09:30,2,106.42,106.42,106.4,106.41,14934
20050901|2005-08-02 10:00,2,106.41,106.415,106.4,106.4,8518
20050901|2005-08-02 10:30,2,106.4,106.405,106.395,106.395,5066
20050901|2005-08-02 11:00,2,106.4,106.4,106.39,106.39,5968
20050901|2005-08-02 11:30,2,106.395,106.4,106.385,106.385,5250
20050901|2005-08-02 12:00,2,106.385,106.385,106.385,106.385,943
20050901|2005-08-03 01:00,3,106.395,106.405,106.39,106.39,13807
20050901|2005-08-03 01:30,3,106.39,106.395,106.38,106.395,20666
20050901|2005-08-03 02:00,3,106.39,106.4,106.365,106.38,40660
20050901|2005-08-03 02:30,3,106.38,106.385,106.37,106.375,21400
20050901|2005-08-03 03:00,3,106.37,106.38,106.365,106.375,33100
20050901|2005-08-03 03:30,3,106.38,106.39,106.375,106.375,21898
20050901|2005-08-03 04:00,3,106.375,106.41,106.375,106.41,28087
20050901|2005-08-03 04:30,3,106.405,106.41,106.4,106.405,18020
20050901|2005-08-03 05:00,3,106.405,106.41,106.4,106.405,8619
20050901|2005-08-03 05:30,3,106.405,106.415,106.4,106.405,9401
20050901|2005-08-03 06:00,3,106.4,106.41,106.4,106.4,4065
20050901|2005-08-03 06:30,3,106.405,106.41,106.4,106.405,3922
20050901|2005-08-03 07:00,3,106.405,106.41,106.4,106.405,1677
20050901|2005-08-03 07:30,3,106.405,106.425,106.405,106.42,31633
20050901|2005-08-03 08:00,3,106.415,106.425,106.405,106.415,17993
20050901|2005-08-03 08:30,3,106.41,106.42,106.405,106.405,14231
20050901|2005-08-03 09:00,3,106.405,106.42,106.4,106.415,18937
20050901|2005-08-03 09:30,3,106.415,106.43,106.41,106.42,18214
20050901|2005-08-03 10:00,3,106.42,106.44,106.415,106.43,18749
20050901|2005-08-03 10:30,3,106.43,106.435,106.425,106.43,4277
20050901|2005-08-03 11:00,3,106.43,106.43,106.42,106.425,4955
20050901|2005-08-03 11:30,3,106.425,106.43,106.415,106.42,5564
20050901|2005-08-03 12:00,3,106.42,106.42,106.42,106.42,2845
20050901|2005-08-04 01:00,4,106.41,106.415,106.395,106.405,20611
20050901|2005-08-04 01:30,4,106.405,106.425,106.4,106.41,16754
20050901|2005-08-04 02:00,4,106.41,106.425,106.41,106.415,10748
20050901|2005-08-04 02:30,4,106.415,106.42,106.41,106.42,3765
20050901|2005-08-04 03:00,4,106.42,106.42,106.41,106.42,6113
20050901|2005-08-04 03:30,4,106.42,106.43,106.415,106.425,20578
20050901|2005-08-04 04:00,4,106.425,106.43,106.395,106.405,31522
20050901|2005-08-04 04:30,4,106.405,106.41,106.395,106.395,16354
20050901|2005-08-04 05:00,4,106.395,106.405,106.385,106.39,23668
20050901|2005-08-04 05:30,4,106.385,106.4,106.385,106.395,10531
20050901|2005-08-04 06:00,4,106.395,106.395,106.38,106.395,13602
20050901|2005-08-04 06:30,4,106.395,106.4,106.39,106.4,5809
20050901|2005-08-04 07:00,4,106.4,106.405,106.39,106.39,7481
20050901|2005-08-04 07:30,4,106.395,106.415,106.385,106.41,20294
20050901|2005-08-04 08:00,4,106.41,106.41,106.4,106.405,13741
20050901|2005-08-04 08:30,4,106.41,106.41,106.4,106.405,9566
20050901|2005-08-04 09:00,4,106.41,106.425,106.41,106.42,19453
20050901|2005-08-04 09:30,4,106.42,106.425,106.405,106.405,21189
20050901|2005-08-04 10:00,4,106.41,106.42,106.405,106.405,6772
20050901|2005-08-04 10:30,4,106.405,106.41,106.395,106.4,6481
20050901|2005-08-04 11:00,4,106.4,106.405,106.395,106.4,2579
20050901|2005-08-04 11:30,4,106.405,106.405,106.395,106.395,2666
20050901|2005-08-04 12:00,4,106.4,106.4,106.4,106.4,599
20050901|2005-08-05 01:00,5,106.405,106.405,106.385,106.385,8906
20050901|2005-08-05 01:30,5,106.385,106.4,106.385,106.39,7868
20050901|2005-08-05 02:00,5,106.39,106.405,106.39,106.395,6039
20050901|2005-08-05 02:30,5,106.395,106.4,106.39,106.395,4096
20050901|2005-08-05 03:00,5,106.395,106.4,106.39,106.395,12481
20050901|2005-08-05 03:30,5,106.4,106.41,106.395,106.4,15177
20050901|2005-08-05 04:00,5,106.4,106.405,106.395,106.4,8317
20050901|2005-08-05 04:30,5,106.4,106.4,106.39,106.395,7731
20050901|2005-08-05 05:00,5,106.395,106.4,106.385,106.39,12870
20050901|2005-08-05 05:30,5,106.39,106.39,106.38,106.38,9814
20050901|2005-08-05 06:00,5,106.385,106.385,106.375,106.38,10575
20050901|2005-08-05 06:30,5,106.38,106.385,106.375,106.38,8095
20050901|2005-08-05 07:00,5,106.38,106.39,106.33,106.34,24408
20050901|2005-08-05 07:30,5,106.34,106.36,106.325,106.34,88976
20050901|2005-08-05 08:00,5,106.34,106.36,106.34,106.35,28078
20050901|2005-08-05 08:30,5,106.35,106.355,106.34,106.345,14821
20050901|2005-08-05 09:00,5,106.345,106.35,106.32,106.325,49152
20050901|2005-08-05 09:30,5,106.33,106.34,106.325,106.335,25206
20050901|2005-08-05 10:00,5,106.335,106.345,106.33,106.335,16561
20050901|2005-08-05 10:30,5,106.34,106.35,106.34,106.34,3595
20050901|2005-08-05 11:00,5,106.34,106.345,106.33,106.335,8313
20050901|2005-08-05 11:30,5,106.335,106.34,106.32,106.33,9542
20050901|2005-08-05 12:00,5,106.325,106.325,106.325,106.325,200
20050901|2005-08-08 01:00,8,106.31,106.325,106.31,106.32,7577
20050901|2005-08-08 01:30,8,106.315,106.335,106.315,106.325,11459
20050901|2005-08-08 02:00,8,106.325,106.33,106.32,106.33,6232
20050901|2005-08-08 02:30,8,106.335,106.345,106.335,106.34,10300
20050901|2005-08-08 03:00,8,106.34,106.34,106.33,106.335,5749
20050901|2005-08-08 03:30,8,106.335,106.355,106.335,106.35,15724
20050901|2005-08-08 04:00,8,106.35,106.355,106.345,106.355,10727
20050901|2005-08-08 04:30,8,106.35,106.355,106.34,106.345,7994
20050901|2005-08-08 05:00,8,106.34,106.35,106.34,106.345,7297
20050901|2005-08-08 05:30,8,106.34,106.35,106.34,106.345,3267
20050901|2005-08-08 06:00,8,106.345,106.35,106.345,106.345,1336
20050901|2005-08-08 06:30,8,106.345,106.35,106.335,106.34,11977
20050901|2005-08-08 07:00,8,106.335,106.35,106.335,106.345,8789
20050901|2005-08-08 07:30,8,106.345,106.345,106.34,106.345,3584
20050901|2005-08-08 08:00,8,106.345,106.35,106.34,106.345,8226
20050901|2005-08-08 08:30,8,106.345,106.35,106.34,106.34,8158
20050901|2005-08-08 09:00,8,106.34,106.35,106.34,106.35,7895
20050901|2005-08-08 09:30,8,106.345,106.35,106.335,106.345,15595
20050901|2005-08-08 10:00,8,106.34,106.35,106.34,106.345,7767
20050901|2005-08-08 10:30,8,106.345,106.35,106.34,106.34,3048
20050901|2005-08-08 11:00,8,106.345,106.345,106.34,106.34,1604
20050901|2005-08-08 11:30,8,106.34,106.345,106.33,106.34,2395
20050901|2005-08-08 12:00,8,106.34,106.34,106.34,106.34,304
20050901|2005-08-09 01:00,9,106.33,106.335,106.315,106.32,10538
20050901|2005-08-09 01:30,9,106.32,106.335,106.32,106.33,5160
20050901|2005-08-09 02:00,9,106.33,106.335,106.325,106.335,7218
20050901|2005-08-09 02:30,9,106.33,106.34,106.325,106.33,11704
20050901|2005-08-09 03:00,9,106.33,106.335,106.325,106.325,8506
20050901|2005-08-09 03:30,9,106.33,106.34,106.325,106.33,10274
20050901|2005-08-09 04:00,9,106.33,106.35,106.33,106.345,17423
20050901|2005-08-09 04:30,9,106.34,106.35,106.34,106.34,8068
20050901|2005-08-09 05:00,9,106.34,106.345,106.33,106.33,7274
20050901|2005-08-09 05:30,9,106.33,106.335,106.325,106.33,3431
20050901|2005-08-09 06:00,9,106.325,106.335,106.325,106.33,5828
20050901|2005-08-09 06:30,9,106.33,106.335,106.325,106.335,5442
20050901|2005-08-09 07:00,9,106.33,106.34,106.33,106.34,4974
20050901|2005-08-09 07:30,9,106.34,106.35,106.33,106.34,27913
20050901|2005-08-09 08:00,9,106.34,106.35,106.34,106.35,5333
20050901|2005-08-09 08:30,9,106.345,106.35,106.33,106.34,20122
20050901|2005-08-09 09:00,9,106.34,106.34,106.33,106.33,14439
20050901|2005-08-09 09:30,9,106.335,106.335,106.32,106.32,15419
20050901|2005-08-09 10:00,9,106.325,106.33,106.315,106.32,7269
20050901|2005-08-09 10:30,9,106.315,106.325,106.315,106.315,6917
20050901|2005-08-09 11:00,9,106.315,106.32,106.305,106.305,8758
20050901|2005-08-09 11:30,9,106.31,106.31,106.305,106.305,5635
20050901|2005-08-09 12:00,9,106.305,106.305,106.305,106.305,671
20050901|2005-08-10 01:00,10,106.325,106.33,106.31,106.32,17868
20050901|2005-08-10 01:30,10,106.32,106.33,106.31,106.33,9455
20050901|2005-08-10 02:00,10,106.33,106.345,106.33,106.34,18365
20050901|2005-08-10 02:30,10,106.34,106.36,106.335,106.36,24301
20050901|2005-08-10 03:00,10,106.36,106.365,106.35,106.355,20211
20050901|2005-08-10 03:30,10,106.36,106.37,106.355,106.355,29100
20050901|2005-08-10 04:00,10,106.35,106.365,106.35,106.36,13737
20050901|2005-08-10 04:30,10,106.36,106.365,106.345,106.355,27533
20050901|2005-08-10 05:00,10,106.355,106.36,106.35,106.35,12561
20050901|2005-08-10 05:30,10,106.35,106.355,106.34,106.35,13715
20050901|2005-08-10 06:00,10,106.345,106.355,106.345,106.355,7537
20050901|2005-08-10 06:30,10,106.355,106.365,106.345,106.365,8197
20050901|2005-08-10 07:00,10,106.365,106.38,106.355,106.36,34597
20050901|2005-08-10 07:30,10,106.36,106.37,106.355,106.36,13448
20050901|2005-08-10 08:00,10,106.36,106.365,106.355,106.36,12945
20050901|2005-08-10 08:30,10,106.36,106.37,106.355,106.365,9507
20050901|2005-08-10 09:00,10,106.365,106.37,106.355,106.355,8179
20050901|2005-08-10 09:30,10,106.36,106.365,106.345,106.35,18493
20050901|2005-08-10 10:00,10,106.35,106.35,106.345,106.345,7325
20050901|2005-08-10 10:30,10,106.345,106.35,106.34,106.34,7141
20050901|2005-08-10 11:00,10,106.345,106.35,106.335,106.34,8739
20050901|2005-08-10 11:30,10,106.34,106.355,106.34,106.345,6166
20050901|2005-08-10 12:00,10,106.345,106.345,106.345,106.345,234
20050901|2005-08-11 01:00,11,106.34,106.34,106.305,106.315,25056
20050901|2005-08-11 01:30,11,106.32,106.33,106.315,106.33,12423
20050901|2005-08-11 02:00,11,106.325,106.34,106.325,106.33,11880
20050901|2005-08-11 02:30,11,106.335,106.34,106.325,106.33,15798
20050901|2005-08-11 03:00,11,106.33,106.35,106.33,106.34,26108
20050901|2005-08-11 03:30,11,106.34,106.345,106.335,106.34,5961
20050901|2005-08-11 04:00,11,106.34,106.35,106.34,106.35,24112
20050901|2005-08-11 04:30,11,106.345,106.355,106.345,106.345,22537
20050901|2005-08-11 05:00,11,106.35,106.355,106.345,106.35,9120
20050901|2005-08-11 05:30,11,106.35,106.36,106.345,106.35,12085
20050901|2005-08-11 06:00,11,106.345,106.355,106.345,106.35,5636
20050901|2005-08-11 06:30,11,106.355,106.355,106.345,106.345,4090
20050901|2005-08-11 07:00,11,106.345,106.36,106.345,106.355,17839
20050901|2005-08-11 07:30,11,106.35,106.375,106.35,106.37,32990
20050901|2005-08-11 08:00,11,106.37,106.385,106.37,106.375,36828
20050901|2005-08-11 08:30,11,106.375,106.385,106.37,106.38,21282
20050901|2005-08-11 09:00,11,106.375,106.38,106.365,106.365,16549
20050901|2005-08-11 09:30,11,106.37,106.375,106.365,106.365,14581
20050901|2005-08-11 10:00,11,106.365,106.375,106.36,106.37,10361
20050901|2005-08-11 10:30,11,106.37,106.38,106.365,106.375,8535
20050901|2005-08-11 11:00,11,106.375,106.385,106.375,106.385,6184
20050901|2005-08-11 11:30,11,106.38,106.405,106.375,106.4,9504
20050901|2005-08-11 12:00,11,106.405,106.405,106.405,106.405,589
20050901|2005-08-12 01:00,12,106.4,106.42,106.4,106.41,23636
20050901|2005-08-12 01:30,12,106.415,106.43,106.415,106.43,22404
20050901|2005-08-12 02:00,12,106.425,106.435,106.42,106.425,16380
20050901|2005-08-12 02:30,12,106.425,106.43,106.42,106.43,11222
20050901|2005-08-12 03:00,12,106.425,106.445,106.425,106.44,19494
20050901|2005-08-12 03:30,12,106.44,106.46,106.435,106.46,29199
20050901|2005-08-12 04:00,12,106.455,106.46,106.45,106.45,17316
20050901|2005-08-12 04:30,12,106.45,106.455,106.44,106.44,12834
20050901|2005-08-12 05:00,12,106.44,106.44,106.435,106.44,8448
20050901|2005-08-12 05:30,12,106.44,106.445,106.44,106.44,2112
20050901|2005-08-12 06:00,12,106.44,106.45,106.44,106.445,2632
20050901|2005-08-12 06:30,12,106.445,106.45,106.44,106.45,3337
20050901|2005-08-12 07:00,12,106.445,106.455,106.44,106.45,5587
20050901|2005-08-12 07:30,12,106.45,106.45,106.435,106.435,11359
20050901|2005-08-12 08:00,12,106.435,106.445,106.425,106.43,16054
20050901|2005-08-12 08:30,12,106.43,106.455,106.43,106.455,22246
20050901|2005-08-12 09:00,12,106.45,106.46,106.445,106.445,23137
20050901|2005-08-12 09:30,12,106.45,106.465,106.445,106.455,14063
20050901|2005-08-12 10:00,12,106.455,106.465,106.45,106.465,10700
20050901|2005-08-12 10:30,12,106.46,106.48,106.455,106.48,16262
20050901|2005-08-12 11:00,12,106.48,106.49,106.475,106.485,19883
20050901|2005-08-12 11:30,12,106.48,106.49,106.48,106.49,8585
20050901|2005-08-12 12:00,12,106.485,106.485,106.485,106.485,114
20050901|2005-08-15 01:00,15,106.49,106.495,106.47,106.475,13254
20050901|2005-08-15 01:30,15,106.475,106.485,106.47,106.48,11642
20050901|2005-08-15 02:00,15,106.485,106.5,106.48,106.495,12064
20050901|2005-08-15 02:30,15,106.495,106.505,106.49,106.5,13791
20050901|2005-08-15 03:00,15,106.495,106.51,106.495,106.51,8462
20050901|2005-08-15 03:30,15,106.51,106.51,106.495,106.495,10191
20050901|2005-08-15 04:00,15,106.495,106.51,106.495,106.51,10865
20050901|2005-08-15 04:30,15,106.51,106.515,106.5,106.505,9390
20050901|2005-08-15 05:00,15,106.51,106.52,106.505,106.515,12041
20050901|2005-08-15 05:30,15,106.515,106.52,106.51,106.515,10293
20050901|2005-08-15 06:00,15,106.51,106.515,106.5,106.51,9350
20050901|2005-08-15 06:30,15,106.51,106.525,106.505,106.52,14539
20050901|2005-08-15 07:00,15,106.52,106.525,106.51,106.515,18241
20050901|2005-08-15 07:30,15,106.515,106.515,106.505,106.51,23365
20050901|2005-08-15 08:00,15,106.51,106.525,106.51,106.52,15416
20050901|2005-08-15 08:30,15,106.52,106.52,106.505,106.51,9154
20050901|2005-08-15 09:00,15,106.51,106.52,106.505,106.51,9371
20050901|2005-08-15 09:30,15,106.51,106.515,106.505,106.51,21035
20050901|2005-08-15 10:00,15,106.515,106.52,106.51,106.515,4189
20050901|2005-08-15 10:30,15,106.515,106.52,106.515,106.515,997
20050901|2005-08-15 11:00,15,106.515,106.525,106.515,106.515,6930
20050901|2005-08-15 11:30,15,106.52,106.52,106.515,106.515,4721
20050901|2005-08-15 12:00,15,106.515,106.515,106.515,106.515,757
20050901|2005-08-16 01:00,16,106.515,106.515,106.505,106.51,4590
20050901|2005-08-16 01:30,16,106.51,106.515,106.495,106.5,10953
20050901|2005-08-16 02:00,16,106.495,106.505,106.495,106.5,8811
20050901|2005-08-16 02:30,16,106.5,106.515,106.5,106.515,7865
20050901|2005-08-16 03:00,16,106.515,106.52,106.51,106.51,9026
20050901|2005-08-16 03:30,16,106.51,106.51,106.495,106.495,29790
20050901|2005-08-16 04:00,16,106.5,106.51,106.49,106.495,24352
20050901|2005-08-16 04:30,16,106.5,106.505,106.495,106.495,10866
20050901|2005-08-16 05:00,16,106.5,106.51,106.5,106.5,8678
20050901|2005-08-16 05:30,16,106.5,106.51,106.5,106.5,8303
20050901|2005-08-16 06:00,16,106.5,106.505,106.495,106.505,4383
20050901|2005-08-16 06:30,16,106.5,106.505,106.5,106.5,647
20050901|2005-08-16 07:00,16,106.505,106.52,106.5,106.51,11349
20050901|2005-08-16 07:30,16,106.51,106.525,106.5,106.515,28403
20050901|2005-08-16 08:00,16,106.515,106.56,106.515,106.55,62810
20050901|2005-08-16 08:30,16,106.555,106.57,106.55,106.56,45569
20050901|2005-08-16 09:00,16,106.565,106.58,106.555,106.57,47311
20050901|2005-08-16 09:30,16,106.57,106.585,106.565,106.575,38282
20050901|2005-08-16 10:00,16,106.58,106.585,106.575,106.58,19428
20050901|2005-08-16 10:30,16,106.58,106.58,106.57,106.58,7604
20050901|2005-08-16 11:00,16,106.58,106.59,106.575,106.58,12827
20050901|2005-08-16 11:30,16,106.585,106.585,106.575,106.58,5009
20050901|2005-08-16 12:00,16,106.585,106.585,106.585,106.585,107
20050901|2005-08-17 01:00,17,106.575,106.585,106.57,106.575,7538
20050901|2005-08-17 01:30,17,106.575,106.59,106.565,106.58,19092
20050901|2005-08-17 02:00,17,106.58,106.585,106.575,106.58,10195
20050901|2005-08-17 02:30,17,106.58,106.59,106.58,106.58,10196
20050901|2005-08-17 03:00,17,106.585,106.59,106.575,106.575,20805
20050901|2005-08-17 03:30,17,106.575,106.58,106.565,106.57,28848
20050901|2005-08-17 04:00,17,106.57,106.58,106.565,106.575,12662
20050901|2005-08-17 04:30,17,106.575,106.58,106.57,106.575,16444
20050901|2005-08-17 05:00,17,106.58,106.59,106.575,106.585,11868
20050901|2005-08-17 05:30,17,106.585,106.585,106.58,106.58,6515
20050901|2005-08-17 06:00,17,106.585,106.59,106.58,106.59,3102
20050901|2005-08-17 06:30,17,106.59,106.59,106.575,106.58,43325
20050901|2005-08-17 07:00,17,106.58,106.585,106.56,106.565,27175
20050901|2005-08-17 07:30,17,106.57,106.575,106.555,106.565,37309
20050901|2005-08-17 08:00,17,106.57,106.58,106.565,106.58,23045
20050901|2005-08-17 08:30,17,106.575,106.595,106.575,106.585,23980
20050901|2005-08-17 09:00,17,106.59,106.59,106.58,106.585,11741
20050901|2005-08-17 09:30,17,106.59,106.595,106.585,106.59,14770
20050901|2005-08-17 10:00,17,106.585,106.585,106.57,106.58,19669
20050901|2005-08-17 10:30,17,106.58,106.59,106.58,106.59,3322
20050901|2005-08-17 11:00,17,106.59,106.59,106.585,106.59,1092
20050901|2005-08-17 11:30,17,106.59,106.59,106.585,106.585,5064
20050901|2005-08-17 12:00,17,106.585,106.585,106.585,106.585,649
20050901|2005-08-18 01:00,18,106.585,106.585,106.57,106.58,10330
20050901|2005-08-18 01:30,18,106.575,106.59,106.575,106.585,6331
20050901|2005-08-18 02:00,18,106.59,106.615,106.585,106.615,65003
20050901|2005-08-18 02:30,18,106.615,106.63,106.605,106.615,59460
20050901|2005-08-18 03:00,18,106.615,106.62,106.6,106.605,20517
20050901|2005-08-18 03:30,18,106.6,106.62,106.6,106.62,13625
20050901|2005-08-18 04:00,18,106.62,106.63,106.615,106.62,27961
20050901|2005-08-18 04:30,18,106.62,106.625,106.615,106.62,12899
20050901|2005-08-18 05:00,18,106.62,106.625,106.615,106.62,9409
20050901|2005-08-18 05:30,18,106.62,106.625,106.62,106.62,6329
20050901|2005-08-18 06:00,18,106.62,106.625,106.615,106.62,7189
20050901|2005-08-18 06:30,18,106.615,106.62,106.615,106.615,905
20050901|2005-08-18 07:00,18,106.615,106.625,106.615,106.62,11955
20050901|2005-08-18 07:30,18,106.625,106.625,106.61,106.61,11506
20050901|2005-08-18 08:00,18,106.61,106.615,106.61,106.61,5566
20050901|2005-08-18 08:30,18,106.61,106.615,106.605,106.61,12206
20050901|2005-08-18 09:00,18,106.61,106.62,106.605,106.615,23693
20050901|2005-08-18 09:30,18,106.615,106.63,106.61,106.62,19958
20050901|2005-08-18 10:00,18,106.62,106.63,106.615,106.62,19120
20050901|2005-08-18 10:30,18,106.615,106.62,106.61,106.62,4728
20050901|2005-08-18 11:00,18,106.62,106.625,106.615,106.62,8537
20050901|2005-08-18 11:30,18,106.625,106.63,106.62,106.63,6141
20050901|2005-08-18 12:00,18,106.63,106.63,106.63,106.63,1542
20050901|2005-08-19 01:00,19,106.635,106.655,106.63,106.645,24579
20050901|2005-08-19 01:30,19,106.645,106.645,106.62,106.625,18025
20050901|2005-08-19 02:00,19,106.625,106.635,106.62,106.635,27954
20050901|2005-08-19 02:30,19,106.63,106.64,106.625,106.635,12787
20050901|2005-08-19 03:00,19,106.64,106.645,106.63,106.635,27702
20050901|2005-08-19 03:30,19,106.635,106.64,106.63,106.63,8521
20050901|2005-08-19 04:00,19,106.63,106.635,106.625,106.625,11998
20050901|2005-08-19 04:30,19,106.625,106.63,106.62,106.625,9878
20050901|2005-08-19 05:00,19,106.625,106.635,106.625,106.635,6929
20050901|2005-08-19 05:30,19,106.635,106.635,106.625,106.625,5503
20050901|2005-08-19 06:00,19,106.63,106.63,106.625,106.63,664
20050901|2005-08-19 06:30,19,106.63,106.63,106.625,106.625,5366
20050901|2005-08-19 07:00,19,106.63,106.63,106.62,106.625,5589
20050901|2005-08-19 07:30,19,106.62,106.62,106.595,106.595,45075
20050901|2005-08-19 08:00,19,106.595,106.6,106.585,106.6,25819
20050901|2005-08-19 08:30,19,106.6,106.605,106.595,106.595,12046
20050901|2005-08-19 09:00,19,106.595,106.605,106.595,106.605,5784
20050901|2005-08-19 09:30,19,106.6,106.6,106.59,106.595,11628
20050901|2005-08-19 10:00,19,106.595,106.61,106.595,106.605,7755
20050901|2005-08-19 10:30,19,106.605,106.605,106.595,106.605,5043
20050901|2005-08-19 11:00,19,106.605,106.605,106.6,106.605,1497
20050901|2005-08-19 11:30,19,106.6,106.61,106.6,106.605,5629
20050901|2005-08-19 12:00,19,106.6,106.6,106.6,106.6,370
20050901|2005-08-22 01:00,22,106.62,106.625,106.61,106.615,15887
20050901|2005-08-22 01:30,22,106.61,106.615,106.59,106.595,15342
20050901|2005-08-22 02:00,22,106.59,106.595,106.585,106.595,8700
20050901|2005-08-22 02:30,22,106.595,106.6,106.585,106.595,10146
20050901|2005-08-22 03:00,22,106.595,106.605,106.59,106.6,12215
20050901|2005-08-22 03:30,22,106.595,106.6,106.595,106.595,3496
20050901|2005-08-22 04:00,22,106.6,106.605,106.595,106.605,3940
20050901|2005-08-22 04:30,22,106.605,106.615,106.6,106.615,10389
20050901|2005-08-22 05:00,22,106.615,106.615,106.6,106.6,10435
20050901|2005-08-22 05:30,22,106.6,106.61,106.6,106.61,1083
20050901|2005-08-22 06:00,22,106.61,106.61,106.6,106.61,8092
20050901|2005-08-22 06:30,22,106.61,106.61,106.6,106.605,3580
20050901|2005-08-22 07:00,22,106.605,106.61,106.6,106.605,6861
20050901|2005-08-22 07:30,22,106.61,106.61,106.6,106.605,5447
20050901|2005-08-22 08:00,22,106.6,106.605,106.595,106.6,8377
20050901|2005-08-22 08:30,22,106.595,106.595,106.58,106.585,20156
20050901|2005-08-22 09:00,22,106.585,106.59,106.58,106.59,10381
20050901|2005-08-22 09:30,22,106.59,106.6,106.59,106.595,10724
20050901|2005-08-22 10:00,22,106.59,106.615,106.59,106.61,23500
20050901|2005-08-22 10:30,22,106.61,106.62,106.605,106.615,10670
20050901|2005-08-22 11:00,22,106.615,106.625,106.61,106.625,7991
20050901|2005-08-22 11:30,22,106.625,106.63,106.62,106.63,8076
20050901|2005-08-22 12:00,22,106.63,106.63,106.63,106.63,747
20050901|2005-08-23 00:30,23,106.635,106.635,106.63,106.63,1190
20050901|2005-08-23 01:00,23,106.63,106.64,106.62,106.625,15155
20050901|2005-08-23 01:30,23,106.625,106.635,106.62,106.62,8925
20050901|2005-08-23 02:00,23,106.625,106.63,106.615,106.62,11702
20050901|2005-08-23 02:30,23,106.62,106.63,106.62,106.63,10555
20050901|2005-08-23 03:00,23,106.625,106.635,106.62,106.62,10089
20050901|2005-08-23 03:30,23,106.62,106.62,106.61,106.61,16466
20050901|2005-08-23 04:00,23,106.61,106.61,106.57,106.585,77376
20050901|2005-08-23 04:30,23,106.58,106.585,106.545,106.565,59641
20050901|2005-08-23 05:00,23,106.565,106.565,106.52,106.545,60506
20050901|2005-08-23 05:30,23,106.54,106.55,106.535,106.545,21457
20050901|2005-08-23 06:00,23,106.545,106.555,106.54,106.55,14129
20050901|2005-08-23 06:30,23,106.55,106.55,106.53,106.54,10659
20050901|2005-08-23 07:00,23,106.54,106.545,106.535,106.545,19517
20050901|2005-08-23 07:30,23,106.545,106.56,106.535,106.56,21430
20050901|2005-08-23 08:00,23,106.56,106.57,106.55,106.565,23213
20050901|2005-08-23 08:30,23,106.565,106.57,106.56,106.565,28440
20050901|2005-08-23 09:00,23,106.565,106.57,106.555,106.56,44089
20050901|2005-08-23 09:30,23,106.56,106.575,106.555,106.57,16752
20050901|2005-08-23 10:00,23,106.57,106.58,106.57,106.575,14058
20050901|2005-08-23 10:30,23,106.575,106.58,106.57,106.575,6884
20050901|2005-08-23 11:00,23,106.57,106.585,106.57,106.585,7232
20050901|2005-08-23 11:30,23,106.585,106.59,106.58,106.585,7671
20050901|2005-08-23 12:00,23,106.58,106.58,106.58,106.58,734
20050901|2005-08-24 01:00,24,106.585,106.585,106.57,106.57,10214
20050901|2005-08-24 01:30,24,106.575,106.575,106.565,106.57,19303
20050901|2005-08-24 02:00,24,106.57,106.58,106.57,106.58,8802
20050901|2005-08-24 02:30,24,106.575,106.585,106.57,106.575,25553
20050901|2005-08-24 03:00,24,106.575,106.58,106.555,106.56,24327
20050901|2005-08-24 03:30,24,106.56,106.57,106.55,106.55,27053
20050901|2005-08-24 04:00,24,106.55,106.55,106.53,106.535,34507
20050901|2005-08-24 04:30,24,106.535,106.55,106.535,106.54,21015
20050901|2005-08-24 05:00,24,106.54,106.56,106.54,106.555,19713
20050901|2005-08-24 05:30,24,106.555,106.56,106.545,106.55,16586
20050901|2005-08-24 06:00,24,106.555,106.555,106.545,106.55,6397
20050901|2005-08-24 06:30,24,106.545,106.55,106.545,106.55,2903
20050901|2005-08-24 07:00,24,106.55,106.58,106.55,106.575,22132
20050901|2005-08-24 07:30,24,106.575,106.58,106.55,106.57,62023
20050901|2005-08-24 08:00,24,106.57,106.575,106.565,106.57,47532
20050901|2005-08-24 08:30,24,106.575,106.59,106.575,106.575,48499
20050901|2005-08-24 09:00,24,106.575,106.575,106.56,106.57,19999
20050901|2005-08-24 09:30,24,106.575,106.575,106.555,106.555,22820
20050901|2005-08-24 10:00,24,106.56,106.565,106.555,106.565,10729
20050901|2005-08-24 10:30,24,106.565,106.57,106.56,106.56,3840
20050901|2005-08-24 11:00,24,106.56,106.565,106.56,106.56,1425
20050901|2005-08-24 11:30,24,106.56,106.565,106.555,106.555,6470
20050901|2005-08-24 12:00,24,106.565,106.565,106.565,106.565,964
20050901|2005-08-25 01:00,25,106.575,106.575,106.56,106.565,13341
20050901|2005-08-25 01:30,25,106.565,106.57,106.56,106.565,8697
20050901|2005-08-25 02:00,25,106.56,106.575,106.555,106.57,12534
20050901|2005-08-25 02:30,25,106.57,106.58,106.56,106.575,21960
20050901|2005-08-25 03:00,25,106.57,106.59,106.565,106.585,39744
20050901|2005-08-25 03:30,25,106.585,106.605,106.585,106.595,41151
20050901|2005-08-25 04:00,25,106.595,106.6,106.585,106.595,12167
20050901|2005-08-25 04:30,25,106.595,106.6,106.59,106.595,5439
20050901|2005-08-25 05:00,25,106.59,106.595,106.585,106.59,5776
20050901|2005-08-25 05:30,25,106.59,106.595,106.59,106.595,3789
20050901|2005-08-25 06:00,25,106.595,106.605,106.595,106.6,10235
20050901|2005-08-25 06:30,25,106.6,106.6,106.595,106.595,3418
20050901|2005-08-25 07:00,25,106.595,106.6,106.595,106.6,2200
20050901|2005-08-25 07:30,25,106.6,106.615,106.595,106.61,19707
20050901|2005-08-25 08:00,25,106.605,106.605,106.595,106.6,18982
20050901|2005-08-25 08:30,25,106.6,106.605,106.59,106.6,9939
20050901|2005-08-25 09:00,25,106.6,106.605,106.595,106.595,10560
20050901|2005-08-25 09:30,25,106.595,106.605,106.585,106.6,33150
20050901|2005-08-25 10:00,25,106.605,106.61,106.6,106.61,7264
20050901|2005-08-25 10:30,25,106.61,106.61,106.6,106.605,12655
20050901|2005-08-25 11:00,25,106.605,106.63,106.6,106.625,12027
20050901|2005-08-25 11:30,25,106.63,106.63,106.615,106.625,12053
20050901|2005-08-25 12:00,25,106.63,106.63,106.63,106.63,258
20050901|2005-08-26 01:00,26,106.635,106.635,106.615,106.62,12432
20050901|2005-08-26 01:30,26,106.62,106.62,106.615,106.62,3622
20050901|2005-08-26 02:00,26,106.62,106.62,106.605,106.61,14526
20050901|2005-08-26 02:30,26,106.605,106.615,106.59,106.595,22655
20050901|2005-08-26 03:00,26,106.6,106.6,106.575,106.585,33625
20050901|2005-08-26 03:30,26,106.58,106.585,106.565,106.575,31849
20050901|2005-08-26 04:00,26,106.575,106.58,106.555,106.565,34535
20050901|2005-08-26 04:30,26,106.565,106.575,106.56,106.57,16617
20050901|2005-08-26 05:00,26,106.565,106.57,106.565,106.57,7747
20050901|2005-08-26 05:30,26,106.57,106.57,106.565,106.565,4400
20050901|2005-08-26 06:00,26,106.565,106.565,106.56,106.565,3429
20050901|2005-08-26 06:30,26,106.565,106.57,106.555,106.57,11840
20050901|2005-08-26 07:00,26,106.565,106.57,106.56,106.565,4785
20050901|2005-08-26 07:30,26,106.565,106.58,106.565,106.575,15523
20050901|2005-08-26 08:00,26,106.58,106.58,106.57,106.575,12774
20050901|2005-08-26 08:30,26,106.575,106.58,106.57,106.57,33711
20050901|2005-08-26 09:00,26,106.57,106.58,106.565,106.565,19325
20050901|2005-08-26 09:30,26,106.57,106.575,106.545,106.555,22695
20050901|2005-08-26 10:00,26,106.55,106.56,106.54,106.56,17485
20050901|2005-08-26 10:30,26,106.56,106.56,106.55,106.56,7367
20050901|2005-08-26 11:00,26,106.555,106.56,106.545,106.55,6497
20050901|2005-08-26 11:30,26,106.55,106.555,106.545,106.55,7061
20050901|2005-08-26 12:00,26,106.55,106.55,106.55,106.55,186
20050901|2005-08-29 01:00,29,106.59,106.605,106.58,106.59,16442
20050901|2005-08-29 01:30,29,106.59,106.59,106.58,106.585,4170
20050901|2005-08-29 02:00,29,106.585,106.59,106.565,106.57,10536
20050901|2005-08-29 02:30,29,106.57,106.57,106.56,106.56,5386
20050901|2005-08-29 03:00,29,106.565,106.575,106.56,106.57,7695
20050901|2005-08-29 03:30,29,106.565,106.57,106.56,106.565,4335
20050901|2005-08-29 04:00,29,106.565,106.57,106.56,106.565,4722
20050901|2005-08-29 04:30,29,106.565,106.565,106.56,106.565,2357
20050901|2005-08-29 05:00,29,106.565,106.565,106.56,106.565,3734
20050901|2005-08-29 05:30,29,106.565,106.565,106.55,106.555,5681
20050901|2005-08-29 06:00,29,106.555,106.56,106.555,106.56,2763
20050901|2005-08-29 06:30,29,106.56,106.56,106.55,106.555,4028
20050901|2005-08-29 07:00,29,106.555,106.56,106.55,106.555,7990
20050901|2005-08-29 07:30,29,106.555,106.56,106.555,106.555,4679
20050901|2005-08-29 08:00,29,106.55,106.56,106.55,106.555,3738
20050901|2005-08-29 08:30,29,106.56,106.56,106.555,106.555,3030
20050901|2005-08-29 09:00,29,106.555,106.555,106.54,106.545,14869
20050901|2005-08-29 09:30,29,106.55,106.555,106.545,106.555,4621
20050901|2005-08-29 10:00,29,106.55,106.555,106.545,106.545,2841
20050901|2005-08-29 10:30,29,106.545,106.545,106.535,106.535,2979
20050901|2005-08-29 11:00,29,106.535,106.54,106.505,106.505,11881
20050901|2005-08-29 11:30,29,106.505,106.52,106.5,106.515,5683
20050901|2005-08-29 12:00,29,106.52,106.52,106.52,106.52,635
20050901|2005-08-30 01:00,30,106.515,106.52,106.5,106.505,21602
20050901|2005-08-30 01:30,30,106.505,106.515,106.495,106.515,19981
20050901|2005-08-30 02:00,30,106.51,106.52,106.495,106.505,39113
20050901|2005-08-30 02:30,30,106.505,106.51,106.5,106.505,18513
20050901|2005-08-30 03:00,30,106.5,106.505,106.5,106.505,5339
20050901|2005-08-30 03:30,30,106.505,106.515,106.495,106.495,27376
20050901|2005-08-30 04:00,30,106.5,106.505,106.48,106.49,40166
20050901|2005-08-30 04:30,30,106.49,106.495,106.48,106.48,24751
20050901|2005-08-30 05:00,30,106.485,106.49,106.48,106.49,9114
20050901|2005-08-30 05:30,30,106.49,106.495,106.49,106.495,7547
20050901|2005-08-30 06:00,30,106.495,106.5,106.49,106.5,7430
20050901|2005-08-30 06:30,30,106.5,106.505,106.495,106.5,9419
20050901|2005-08-30 07:00,30,106.5,106.51,106.495,106.505,11555
20050901|2005-08-30 07:30,30,106.505,106.515,106.5,106.505,20322
20050901|2005-08-30 08:00,30,106.51,106.52,106.505,106.515,21330
20050901|2005-08-30 08:30,30,106.52,106.52,106.505,106.505,22685
20050901|2005-08-30 09:00,30,106.51,106.525,106.5,106.52,27906
20050901|2005-08-30 09:30,30,106.515,106.53,106.51,106.52,21362
20050901|2005-08-30 10:00,30,106.52,106.535,106.515,106.53,18507
20050901|2005-08-30 10:30,30,106.53,106.535,106.525,106.535,4299
20050901|2005-08-30 11:00,30,106.53,106.54,106.525,106.535,10718
20050901|2005-08-30 11:30,30,106.535,106.535,106.525,106.53,6009
20050901|2005-08-30 12:00,30,106.525,106.525,106.525,106.525,383
20050901|2005-08-31 01:00,31,106.56,106.575,106.55,106.57,36118
20050901|2005-08-31 01:30,31,106.565,106.59,106.565,106.565,32669
20050901|2005-08-31 02:00,31,106.565,106.575,106.56,106.57,15424
20050901|2005-08-31 02:30,31,106.565,106.575,106.555,106.57,21550
20050901|2005-08-31 03:00,31,106.565,106.575,106.565,106.57,6598
20050901|2005-08-31 03:30,31,106.57,106.575,106.565,106.575,16986
20050901|2005-08-31 04:00,31,106.57,106.575,106.565,106.57,26912
20050901|2005-08-31 04:30,31,106.565,106.57,106.555,106.56,24171
20050901|2005-08-31 05:00,31,106.565,106.565,106.55,106.555,17510
20050901|2005-08-31 05:30,31,106.555,106.565,106.55,106.56,5830
20050901|2005-08-31 06:00,31,106.565,106.565,106.56,106.565,4488
20050901|2005-08-31 06:30,31,106.56,106.565,106.55,106.56,17563
20050901|2005-08-31 07:00,31,106.56,106.565,106.555,106.56,5019
20050901|2005-08-31 07:30,31,106.565,106.585,106.56,106.565,56958
20050901|2005-08-31 08:00,31,106.565,106.575,106.565,106.57,22324
20050901|2005-08-31 08:30,31,106.57,106.61,106.565,106.605,35839
20050901|2005-08-31 09:00,31,106.605,106.615,106.585,106.605,99817
20050901|2005-08-31 09:30,31,106.605,106.61,106.59,106.595,49233
20050901|2005-08-31 10:00,31,106.595,106.615,106.59,106.6,42824
20050901|2005-08-31 10:30,31,106.605,106.625,106.6,106.625,19630
20050901|2005-08-31 11:00,31,106.625,106.625,106.605,106.62,11325
20050901|2005-08-31 11:30,31,106.62,106.635,106.615,106.62,22773
20050901|2005-08-31 12:00,31,106.625,106.625,106.625,106.625,210
20050901|2005-09-01 01:00,1,106.62,106.625,106.61,106.615,29974
20050901|2005-09-01 01:30,1,106.615,106.62,106.595,106.6,17578
20050901|2005-09-01 02:00,1,106.6,106.635,106.6,106.625,29894
20050901|2005-09-01 02:30,1,106.625,106.635,106.61,106.62,41442
20050901|2005-09-01 03:00,1,106.62,106.625,106.61,106.61,16361
20050901|2005-09-01 03:30,1,106.615,106.62,106.605,106.62,22718
20050901|2005-09-01 04:00,1,106.615,106.62,106.61,106.62,15017
20050901|2005-09-01 04:30,1,106.62,106.63,106.615,106.62,22923
20050901|2005-09-01 05:00,1,106.62,106.63,106.62,106.625,13257
20050901|2005-09-01 05:30,1,106.625,106.63,106.62,106.63,11943
20050901|2005-09-01 06:00,1,106.63,106.64,106.62,106.62,19703
20050901|2005-09-01 06:30,1,106.625,106.63,106.62,106.62,8633
20050901|2005-09-01 07:00,1,106.625,106.635,106.62,106.625,13721
20050901|2005-09-01 07:30,1,106.625,106.7,106.615,106.685,163133
20050901|2005-09-01 08:00,1,106.685,106.69,106.675,106.675,57854
20050901|2005-09-01 08:30,1,106.675,106.7,106.675,106.685,34669
20050901|2005-09-01 09:00,1,106.685,106.74,106.68,106.72,126007
20050901|2005-09-01 09:30,1,106.72,106.73,106.715,106.715,65902
20050901|2005-09-01 10:00,1,106.715,106.73,106.715,106.715,44048
20050901|2005-09-01 10:30,1,106.715,106.72,106.705,106.71,30013
20050901|2005-09-01 11:00,1,106.705,106.715,106.705,106.71,9058
20050901|2005-09-01 11:30,1,106.705,106.715,106.705,106.715,17383
20050901|2005-09-01 12:00,1,106.725,106.725,106.725,106.725,1088
20050901|2005-09-02 01:00,2,106.75,106.8,106.745,106.795,60651
20050901|2005-09-02 01:30,2,106.795,106.795,106.77,106.78,43149
20050901|2005-09-02 02:00,2,106.78,106.79,106.765,106.77,38044
20050901|2005-09-02 02:30,2,106.765,106.785,106.765,106.78,48463
20050901|2005-09-02 03:00,2,106.775,106.78,106.76,106.76,34308
20050901|2005-09-02 03:30,2,106.755,106.76,106.75,106.755,45143
20050901|2005-09-02 04:00,2,106.76,106.77,106.755,106.765,22379
20050901|2005-09-02 04:30,2,106.765,106.77,106.755,106.765,10648
20050901|2005-09-02 05:00,2,106.765,106.775,106.755,106.755,31867
20050901|2005-09-02 05:30,2,106.76,106.76,106.755,106.76,5252
20050901|2005-09-02 06:00,2,106.76,106.76,106.745,106.755,14358
20050901|2005-09-02 06:30,2,106.755,106.76,106.75,106.755,11479
20050901|2005-09-02 07:00,2,106.755,106.78,106.75,106.755,38688
20050901|2005-09-02 07:30,2,106.76,106.765,106.7,106.71,103497
20050901|2005-09-02 08:00,2,106.71,106.715,106.69,106.7,66651
20050901|2005-09-02 08:30,2,106.7,106.74,106.7,106.735,23455
20050901|2005-09-02 09:00,2,106.735,106.75,106.725,106.75,32859
20050901|2005-09-02 09:30,2,106.745,106.755,106.745,106.755,18369
20050901|2005-09-02 10:00,2,106.75,106.75,106.74,106.74,9696
20050901|2005-09-02 10:30,2,106.74,106.74,106.735,106.735,7080
20050901|2005-09-02 11:00,2,106.735,106.74,106.735,106.74,5708
20050901|2005-09-02 11:30,2,106.745,106.745,106.735,106.745,10063
20050901|2005-09-02 12:00,2,106.74,106.74,106.74,106.74,836
20050901|2005-09-05 01:00,5,106.745,106.75,106.74,106.75,8314
20050901|2005-09-05 01:30,5,106.75,106.76,106.75,106.75,13212
20050901|2005-09-05 02:00,5,106.75,106.77,106.75,106.755,27290
20050901|2005-09-05 02:30,5,106.76,106.76,106.75,106.76,24908
20050901|2005-09-05 03:00,5,106.76,106.765,106.755,106.755,10093
20050901|2005-09-05 03:30,5,106.76,106.76,106.755,106.755,20087
20050901|2005-09-05 04:00,5,106.76,106.77,106.755,106.755,35760
20050901|2005-09-05 04:30,5,106.755,106.76,106.75,106.755,10054
20050901|2005-09-05 05:00,5,106.755,106.76,106.745,106.745,12447
20050901|2005-09-05 05:30,5,106.75,106.76,106.75,106.755,5489
20050901|2005-09-05 06:00,5,106.755,106.76,106.75,106.755,25055
20050901|2005-09-05 06:30,5,106.76,106.76,106.75,106.75,8219
20050901|2005-09-05 07:00,5,106.755,106.755,106.75,106.755,3818
20050901|2005-09-05 07:30,5,106.755,106.76,106.755,106.76,4877
20050901|2005-09-05 08:00,5,106.76,106.76,106.755,106.755,6098
20050901|2005-09-05 08:30,5,106.755,106.76,106.75,106.755,4150
20050901|2005-09-05 09:00,5,106.755,106.76,106.75,106.755,21352
20050901|2005-09-05 09:30,5,106.755,106.76,106.75,106.76,21907
20050901|2005-09-05 10:00,5,106.755,106.76,106.75,106.75,7494
20050901|2005-09-05 10:30,5,106.75,106.755,106.75,106.75,1774
20050901|2005-09-05 11:00,5,106.755,106.755,106.745,106.75,3225
20050901|2005-09-05 11:30,5,106.75,106.755,106.735,106.755,4691
20050901|2005-09-05 12:00,5,106.745,106.745,106.745,106.745,205
20050901|2005-09-06 01:00,6,106.74,106.74,106.71,106.71,26580
20050901|2005-09-06 01:30,6,106.71,106.72,106.71,106.715,45676
20050901|2005-09-06 02:00,6,106.715,106.725,106.69,106.69,30481
20050901|2005-09-06 02:30,6,106.69,106.71,106.685,106.71,32752
20050901|2005-09-06 03:00,6,106.705,106.71,106.7,106.705,47122
20050901|2005-09-06 03:30,6,106.705,106.705,106.685,106.69,43073
20050901|2005-09-06 04:00,6,106.69,106.705,106.69,106.7,84132
20050901|2005-09-06 04:30,6,106.705,106.71,106.685,106.69,60200
20050901|2005-09-06 05:00,6,106.69,106.69,106.665,106.68,51319
20050901|2005-09-06 05:30,6,106.685,106.685,106.67,106.68,11007
20050901|2005-09-06 06:00,6,106.68,106.69,106.675,106.675,62888
20050901|2005-09-06 06:30,6,106.68,106.68,106.67,106.68,23416
20050901|2005-09-06 07:00,6,106.68,106.695,106.68,106.695,32954
20050901|2005-09-06 07:30,6,106.695,106.71,106.69,106.705,39295
20050901|2005-09-06 08:00,6,106.7,106.71,106.69,106.71,52423
20050901|2005-09-06 08:30,6,106.705,106.715,106.695,106.695,25236
20050901|2005-09-06 09:00,6,106.695,106.705,106.685,106.7,57303
20050901|2005-09-06 09:30,6,106.705,106.705,106.69,106.7,27336
20050901|2005-09-06 10:00,6,106.695,106.705,106.695,106.7,17681
20050901|2005-09-06 10:30,6,106.7,106.705,106.695,106.705,20202
20050901|2005-09-06 11:00,6,106.7,106.705,106.69,106.7,14553
20050901|2005-09-06 11:30,6,106.7,106.705,106.695,106.7,23480
20050901|2005-09-06 12:00,6,106.705,106.705,106.705,106.705,67
20050901|2005-09-07 01:00,7,106.7,106.7,106.67,106.685,16833
20050901|2005-09-07 01:30,7,106.685,106.695,106.68,106.69,18569
20050901|2005-09-07 02:00,7,106.69,106.71,106.685,106.7,17597
20050901|2005-09-07 02:30,7,106.7,106.705,106.695,106.7,20060
20050901|2005-09-07 03:00,7,106.695,106.7,106.69,106.7,20851
20050901|2005-09-07 03:30,7,106.7,106.705,106.69,106.7,19771
20050901|2005-09-07 04:00,7,106.7,106.705,106.695,106.7,19452
20050901|2005-09-07 04:30,7,106.7,106.71,106.695,106.7,20985
20050901|2005-09-07 05:00,7,106.7,106.715,106.7,106.705,16181
20050901|2005-09-07 05:30,7,106.71,106.715,106.7,106.705,13306
20050901|2005-09-07 06:00,7,106.705,106.705,106.695,106.7,9400
20050901|2005-09-07 06:30,7,106.695,106.7,106.695,106.7,11584
20050901|2005-09-07 07:00,7,106.7,106.705,106.7,106.7,28205
20050901|2005-09-07 07:30,7,106.7,106.705,106.69,106.695,14655
20050901|2005-09-07 08:00,7,106.7,106.7,106.69,106.695,20624
20050901|2005-09-07 08:30,7,106.695,106.7,106.69,106.695,37809
20050901|2005-09-07 09:00,7,106.695,106.695,106.685,106.695,5021
20050901|2005-09-07 09:30,7,106.695,106.695,106.685,106.69,12009
20050901|2005-09-07 10:00,7,106.685,106.69,106.675,106.675,17528
20050901|2005-09-07 10:30,7,106.68,106.68,106.67,106.675,2121
20050901|2005-09-07 11:00,7,106.675,106.675,106.665,106.665,7305
20050901|2005-09-07 11:30,7,106.665,106.675,106.665,106.67,8474
20050901|2005-09-07 12:00,7,106.665,106.665,106.665,106.665,100
20050901|2005-09-08 01:00,8,106.655,106.67,106.65,106.665,3039
20050901|2005-09-08 01:30,8,106.665,106.665,106.66,106.665,3892
20050901|2005-09-08 02:00,8,106.665,106.68,106.66,106.68,8325
20050901|2005-09-08 02:30,8,106.68,106.685,106.675,106.68,4548
20050901|2005-09-08 03:00,8,106.68,106.685,106.675,106.675,747
20050901|2005-09-08 03:30,8,106.68,106.685,106.675,106.675,1661
20050901|2005-09-08 04:00,8,106.675,106.675,106.655,106.655,9801
20050901|2005-09-08 04:30,8,106.66,106.66,106.635,106.635,8861
20050901|2005-09-08 05:00,8,106.635,106.645,106.63,106.645,4084
20051201|2005-04-08 10:00,8,105.63,105.63,105.63,105.63,1
20051201|2005-04-11 04:30,11,105.865,105.865,105.865,105.865,1
20051201|2005-04-11 08:00,11,105.865,105.865,105.865,105.865,1
20051201|2005-07-04 04:00,4,106.64,106.64,106.64,106.64,1
20051201|2005-07-04 05:30,4,106.65,106.65,106.65,106.65,40
20051201|2005-07-05 01:00,5,106.66,106.66,106.66,106.66,1
20051201|2005-07-05 05:30,5,106.515,106.515,106.515,106.515,1
20051201|2005-07-06 01:00,6,106.535,106.535,106.535,106.535,1
20051201|2005-07-07 01:00,7,106.5,106.5,106.5,106.5,1
20051201|2005-07-08 01:00,8,106.61,106.61,106.61,106.61,1
20051201|2005-07-08 04:00,8,106.59,106.59,106.59,106.59,1
20051201|2005-07-11 01:00,11,106.55,106.55,106.55,106.55,1
20051201|2005-07-12 01:00,12,106.51,106.51,106.51,106.51,1
20051201|2005-07-12 10:00,12,106.48,106.48,106.48,106.48,1
20051201|2005-07-13 01:00,13,106.46,106.46,106.46,106.46,1
20051201|2005-07-13 07:30,13,106.43,106.43,106.43,106.43,600
20051201|2005-07-13 08:00,13,106.45,106.45,106.45,106.45,100
20051201|2005-07-14 01:00,14,106.45,106.45,106.45,106.45,1
20051201|2005-07-14 02:00,14,106.41,106.41,106.41,106.41,5
20051201|2005-07-15 01:00,15,106.365,106.365,106.365,106.365,1
20051201|2005-07-15 02:00,15,106.39,106.39,106.39,106.39,1
20051201|2005-07-15 07:30,15,106.415,106.415,106.415,106.415,10
20051201|2005-07-18 01:00,18,106.39,106.405,106.38,106.38,40
20051201|2005-07-18 05:00,18,106.465,106.465,106.465,106.465,1
20051201|2005-07-18 09:30,18,106.44,106.44,106.44,106.44,5
20051201|2005-07-19 01:00,19,106.41,106.41,106.41,106.41,1
20051201|2005-07-20 01:00,20,106.415,106.415,106.415,106.415,1
20051201|2005-07-20 02:00,20,106.41,106.41,106.41,106.41,215
20051201|2005-07-21 01:00,21,106.375,106.375,106.375,106.375,50
20051201|2005-07-21 07:00,21,106.5,106.5,106.5,106.5,37
20051201|2005-07-22 01:00,22,106.4,106.4,106.4,106.4,1
20051201|2005-07-22 01:30,22,106.395,106.405,106.395,106.405,200
20051201|2005-07-22 02:00,22,106.4,106.41,106.4,106.41,200
20051201|2005-07-22 04:00,22,106.45,106.45,106.45,106.45,5
20051201|2005-07-22 09:00,22,106.495,106.495,106.495,106.495,1000
20051201|2005-07-25 01:00,25,106.48,106.48,106.48,106.48,1
20051201|2005-07-26 01:00,26,106.48,106.48,106.48,106.48,1
20051201|2005-07-26 09:00,26,106.44,106.44,106.44,106.44,50
20051201|2005-07-27 01:00,27,106.44,106.44,106.44,106.44,1
20051201|2005-07-27 02:30,27,106.45,106.45,106.45,106.45,75
20051201|2005-07-27 03:00,27,106.46,106.46,106.46,106.46,25
20051201|2005-07-27 07:00,27,106.47,106.47,106.47,106.47,50
20051201|2005-07-28 01:00,28,106.45,106.45,106.45,106.45,1
20051201|2005-07-28 04:00,28,106.425,106.425,106.425,106.425,1
20051201|2005-07-28 10:30,28,106.42,106.42,106.41,106.41,4
20051201|2005-07-29 01:00,29,106.43,106.43,106.43,106.43,1
20051201|2005-08-01 01:00,1,106.315,106.32,106.315,106.32,2
20051201|2005-08-01 09:00,1,106.28,106.28,106.28,106.28,1
20051201|2005-08-02 01:00,2,106.28,106.28,106.28,106.28,1
20051201|2005-08-02 08:00,2,106.25,106.25,106.25,106.25,1
20051201|2005-08-02 09:30,2,106.27,106.27,106.27,106.27,1
20051201|2005-08-03 01:00,3,106.25,106.25,106.25,106.25,1
20051201|2005-08-03 11:00,3,106.285,106.285,106.28,106.28,500
20051201|2005-08-03 11:30,3,106.28,106.28,106.28,106.28,1
20051201|2005-08-04 01:00,4,106.27,106.27,106.26,106.26,501
20051201|2005-08-04 02:00,4,106.25,106.25,106.25,106.25,1
20051201|2005-08-04 03:00,4,106.255,106.28,106.255,106.28,102
20051201|2005-08-05 01:00,5,106.245,106.245,106.245,106.245,1
20051201|2005-08-05 07:00,5,106.2,106.2,106.2,106.2,1
20051201|2005-08-08 01:00,8,106.165,106.165,106.165,106.165,1
20051201|2005-08-08 02:30,8,106.17,106.19,106.17,106.185,3
20051201|2005-08-08 08:30,8,106.185,106.185,106.185,106.185,100
20051201|2005-08-08 10:00,8,106.185,106.185,106.185,106.185,50
20051201|2005-08-09 11:00,9,106.15,106.15,106.15,106.15,1
20051201|2005-08-10 01:00,10,106.145,106.145,106.145,106.145,1
20051201|2005-08-10 04:30,10,106.19,106.19,106.19,106.19,100
20051201|2005-08-10 05:30,10,106.19,106.19,106.19,106.19,1
20051201|2005-08-10 08:30,10,106.2,106.2,106.2,106.2,86
20051201|2005-08-10 09:30,10,106.2,106.2,106.2,106.2,100
20051201|2005-08-10 11:30,10,106.185,106.185,106.185,106.185,75
20051201|2005-08-11 01:00,11,106.17,106.17,106.17,106.17,21
20051201|2005-08-11 04:00,11,106.185,106.185,106.185,106.185,280
20051201|2005-08-11 06:00,11,106.185,106.185,106.185,106.185,1
20051201|2005-08-11 07:30,11,106.205,106.21,106.205,106.21,325
20051201|2005-08-11 09:00,11,106.215,106.215,106.215,106.215,350
20051201|2005-08-12 01:00,12,106.25,106.25,106.25,106.25,1
20051201|2005-08-12 01:30,12,106.28,106.285,106.275,106.285,1200
20051201|2005-08-12 02:30,12,106.285,106.285,106.285,106.285,320
20051201|2005-08-12 03:00,12,106.285,106.285,106.285,106.285,57
20051201|2005-08-12 03:30,12,106.3,106.3,106.3,106.3,100
20051201|2005-08-12 04:00,12,106.31,106.31,106.305,106.31,270
20051201|2005-08-12 04:30,12,106.3,106.3,106.3,106.3,3
20051201|2005-08-12 07:30,12,106.285,106.285,106.285,106.285,1
20051201|2005-08-12 08:00,12,106.295,106.295,106.285,106.285,1727
20051201|2005-08-12 09:30,12,106.32,106.32,106.315,106.315,655
20051201|2005-08-12 10:00,12,106.315,106.315,106.315,106.315,100
20051201|2005-08-12 11:00,12,106.335,106.34,106.335,106.34,150
20051201|2005-08-12 11:30,12,106.34,106.345,106.34,106.345,225
20051201|2005-08-15 01:00,15,106.355,106.355,106.355,106.355,1
20051201|2005-08-15 02:30,15,106.355,106.36,106.355,106.355,429
20051201|2005-08-15 03:00,15,106.37,106.37,106.37,106.37,1
20051201|2005-08-15 04:00,15,106.36,106.36,106.36,106.36,4
20051201|2005-08-15 06:30,15,106.38,106.38,106.38,106.38,29
20051201|2005-08-15 07:30,15,106.375,106.375,106.375,106.375,28
20051201|2005-08-15 08:00,15,106.375,106.375,106.375,106.375,45
20051201|2005-08-16 02:00,16,106.37,106.37,106.37,106.37,1
20051201|2005-08-16 07:30,16,106.385,106.385,106.385,106.385,2
20051201|2005-08-16 08:00,16,106.385,106.39,106.385,106.39,248
20051201|2005-08-16 08:30,16,106.43,106.43,106.43,106.43,50
20051201|2005-08-16 09:30,16,106.45,106.45,106.45,106.45,250
20051201|2005-08-17 01:00,17,106.45,106.45,106.45,106.45,51
20051201|2005-08-17 01:30,17,106.45,106.45,106.45,106.45,50
20051201|2005-08-17 02:30,17,106.455,106.455,106.455,106.455,25
20051201|2005-08-17 03:00,17,106.46,106.46,106.46,106.46,743
20051201|2005-08-17 03:30,17,106.455,106.455,106.445,106.455,550
20051201|2005-08-17 04:30,17,106.45,106.45,106.45,106.45,50
20051201|2005-08-17 05:00,17,106.455,106.455,106.455,106.455,50
20051201|2005-08-17 08:00,17,106.445,106.445,106.445,106.445,35
20051201|2005-08-17 08:30,17,106.46,106.46,106.46,106.46,25
20051201|2005-08-18 01:00,18,106.45,106.45,106.45,106.45,1
20051201|2005-08-18 02:00,18,106.48,106.48,106.48,106.48,10
20051201|2005-08-18 02:30,18,106.5,106.5,106.49,106.49,11
20051201|2005-08-18 03:30,18,106.485,106.485,106.485,106.485,5
20051201|2005-08-18 07:00,18,106.495,106.495,106.495,106.495,135
20051201|2005-08-18 08:30,18,106.49,106.49,106.49,106.49,1068
20051201|2005-08-18 09:30,18,106.5,106.5,106.5,106.5,57
20051201|2005-08-18 10:30,18,106.495,106.495,106.495,106.495,131
20051201|2005-08-19 01:00,19,106.525,106.525,106.525,106.525,1
20051201|2005-08-19 01:30,19,106.52,106.52,106.52,106.52,5
20051201|2005-08-19 02:00,19,106.51,106.51,106.51,106.51,6
20051201|2005-08-19 02:30,19,106.52,106.52,106.52,106.52,5
20051201|2005-08-19 03:00,19,106.52,106.525,106.52,106.525,275
20051201|2005-08-19 07:30,19,106.505,106.505,106.48,106.485,16
20051201|2005-08-22 01:00,22,106.505,106.505,106.505,106.505,1
20051201|2005-08-22 03:00,22,106.48,106.48,106.48,106.48,1
20051201|2005-08-22 04:30,22,106.485,106.485,106.485,106.485,90
20051201|2005-08-22 10:00,22,106.49,106.505,106.49,106.505,326
20051201|2005-08-22 10:30,22,106.505,106.505,106.505,106.505,4
20051201|2005-08-22 11:30,22,106.51,106.51,106.51,106.51,24
20051201|2005-08-23 01:00,23,106.52,106.52,106.515,106.515,15
20051201|2005-08-23 01:30,23,106.52,106.525,106.52,106.52,496
20051201|2005-08-23 02:00,23,106.515,106.515,106.51,106.51,994
20051201|2005-08-23 03:00,23,106.505,106.505,106.505,106.505,5
20051201|2005-08-23 04:00,23,106.505,106.505,106.465,106.465,803
20051201|2005-08-23 04:30,23,106.465,106.465,106.465,106.465,500
20051201|2005-08-23 05:00,23,106.425,106.425,106.425,106.425,1
20051201|2005-08-23 07:30,23,106.43,106.43,106.43,106.43,100
20051201|2005-08-23 08:00,23,106.435,106.435,106.435,106.435,500
20051201|2005-08-23 08:30,23,106.44,106.44,106.44,106.44,500
20051201|2005-08-23 09:00,23,106.435,106.435,106.435,106.435,15
20051201|2005-08-23 09:30,23,106.435,106.44,106.435,106.44,4
20051201|2005-08-23 10:00,23,106.45,106.46,106.45,106.46,1454
20051201|2005-08-23 11:00,23,106.455,106.46,106.455,106.46,174
20051201|2005-08-24 01:00,24,106.455,106.455,106.455,106.455,1
20051201|2005-08-24 02:30,24,106.45,106.46,106.45,106.46,204
20051201|2005-08-24 03:00,24,106.46,106.46,106.46,106.46,952
20051201|2005-08-24 04:00,24,106.43,106.43,106.415,106.415,2
20051201|2005-08-24 07:00,24,106.44,106.44,106.44,106.44,751
20051201|2005-08-24 08:00,24,106.445,106.445,106.445,106.445,1165
20051201|2005-08-24 08:30,24,106.465,106.47,106.46,106.46,2504
20051201|2005-08-24 09:30,24,106.45,106.45,106.45,106.45,55
20051201|2005-08-24 10:30,24,106.445,106.445,106.445,106.445,100
20051201|2005-08-24 11:30,24,106.445,106.445,106.445,106.445,588
20051201|2005-08-25 01:00,25,106.455,106.46,106.455,106.46,46
20051201|2005-08-25 02:30,25,106.45,106.45,106.45,106.45,1
20051201|2005-08-25 03:00,25,106.455,106.455,106.455,106.455,65
20051201|2005-08-25 03:30,25,106.47,106.47,106.47,106.47,300
20051201|2005-08-25 04:00,25,106.485,106.485,106.485,106.485,125
20051201|2005-08-25 06:00,25,106.49,106.49,106.49,106.49,220
20051201|2005-08-25 07:30,25,106.49,106.49,106.49,106.49,100
20051201|2005-08-25 09:00,25,106.49,106.49,106.49,106.49,1
20051201|2005-08-25 09:30,25,106.475,106.485,106.475,106.485,235
20051201|2005-08-25 10:00,25,106.49,106.49,106.49,106.49,7
20051201|2005-08-25 10:30,25,106.49,106.49,106.49,106.49,65
20051201|2005-08-25 11:00,25,106.5,106.5,106.5,106.5,1
20051201|2005-08-26 01:30,26,106.51,106.51,106.51,106.51,317
20051201|2005-08-26 02:00,26,106.505,106.505,106.505,106.505,1859
20051201|2005-08-26 02:30,26,106.5,106.505,106.5,106.505,6
20051201|2005-08-26 03:00,26,106.475,106.475,106.475,106.475,788
20051201|2005-08-26 03:30,26,106.46,106.46,106.46,106.46,952
20051201|2005-08-26 04:00,26,106.46,106.46,106.44,106.44,956
20051201|2005-08-26 04:30,26,106.45,106.45,106.445,106.45,1149
20051201|2005-08-26 05:00,26,106.45,106.45,106.45,106.45,321
20051201|2005-08-26 05:30,26,106.45,106.45,106.45,106.45,459
20051201|2005-08-26 06:00,26,106.44,106.44,106.44,106.44,82
20051201|2005-08-26 07:00,26,106.445,106.445,106.445,106.445,50
20051201|2005-08-26 07:30,26,106.455,106.455,106.45,106.45,1452
20051201|2005-08-26 08:00,26,106.45,106.45,106.45,106.45,478
20051201|2005-08-26 10:00,26,106.425,106.435,106.425,106.435,2
20051201|2005-08-26 10:30,26,106.44,106.44,106.44,106.44,1
20051201|2005-08-26 11:00,26,106.43,106.43,106.43,106.43,20
20051201|2005-08-26 11:30,26,106.425,106.425,106.425,106.425,192
20051201|2005-08-29 01:00,29,106.47,106.47,106.47,106.47,1
20051201|2005-08-29 02:00,29,106.465,106.465,106.465,106.465,10
20051201|2005-08-29 03:00,29,106.45,106.45,106.45,106.45,2
20051201|2005-08-29 04:00,29,106.45,106.45,106.45,106.45,250
20051201|2005-08-29 05:30,29,106.445,106.445,106.445,106.445,2
20051201|2005-08-29 06:30,29,106.44,106.44,106.44,106.44,408
20051201|2005-08-29 08:30,29,106.43,106.43,106.43,106.43,6
20051201|2005-08-29 09:00,29,106.425,106.425,106.425,106.425,5
20051201|2005-08-29 10:00,29,106.42,106.42,106.42,106.42,1
20051201|2005-08-29 10:30,29,106.42,106.42,106.42,106.42,75
20051201|2005-08-29 11:00,29,106.415,106.415,106.39,106.39,973
20051201|2005-08-29 11:30,29,106.395,106.395,106.39,106.395,928
20051201|2005-08-30 01:00,30,106.385,106.39,106.385,106.385,16
20051201|2005-08-30 01:30,30,106.375,106.385,106.375,106.385,10
20051201|2005-08-30 02:00,30,106.38,106.38,106.375,106.375,65
20051201|2005-08-30 02:30,30,106.38,106.38,106.37,106.37,552
20051201|2005-08-30 03:00,30,106.37,106.37,106.37,106.37,7
20051201|2005-08-30 04:00,30,106.37,106.375,106.365,106.37,2885
20051201|2005-08-30 04:30,30,106.37,106.37,106.37,106.37,1
20051201|2005-08-30 05:30,30,106.37,106.37,106.365,106.37,331
20051201|2005-08-30 06:00,30,106.37,106.375,106.37,106.375,49
20051201|2005-08-30 07:00,30,106.375,106.38,106.375,106.38,184
20051201|2005-08-30 07:30,30,106.385,106.39,106.385,106.385,1056
20051201|2005-08-30 08:00,30,106.39,106.395,106.39,106.395,504
20051201|2005-08-30 08:30,30,106.395,106.4,106.385,106.385,1076
20051201|2005-08-30 09:00,30,106.395,106.4,106.395,106.4,614
20051201|2005-08-30 09:30,30,106.405,106.405,106.395,106.395,2
20051201|2005-08-30 10:00,30,106.405,106.415,106.4,106.415,1620
20051201|2005-08-30 11:00,30,106.41,106.41,106.405,106.41,332
20051201|2005-08-30 11:30,30,106.415,106.42,106.415,106.42,237
20051201|2005-08-31 01:00,31,106.45,106.45,106.45,106.45,2
20051201|2005-08-31 01:30,31,106.46,106.46,106.455,106.455,60
20051201|2005-08-31 02:00,31,106.46,106.46,106.455,106.455,1846
20051201|2005-08-31 02:30,31,106.445,106.46,106.445,106.46,151
20051201|2005-08-31 04:00,31,106.465,106.465,106.455,106.46,1077
20051201|2005-08-31 04:30,31,106.455,106.455,106.45,106.45,1103
20051201|2005-08-31 05:00,31,106.45,106.45,106.44,106.44,970
20051201|2005-08-31 06:00,31,106.455,106.455,106.455,106.455,657
20051201|2005-08-31 06:30,31,106.45,106.45,106.435,106.445,3133
20051201|2005-08-31 07:00,31,106.45,106.45,106.445,106.445,133
20051201|2005-08-31 07:30,31,106.455,106.465,106.445,106.46,2781
20051201|2005-08-31 08:30,31,106.465,106.5,106.46,106.5,270
20051201|2005-08-31 09:00,31,106.5,106.505,106.485,106.485,1650
20051201|2005-08-31 09:30,31,106.505,106.505,106.485,106.485,991
20051201|2005-08-31 10:00,31,106.495,106.51,106.49,106.49,7752
20051201|2005-08-31 10:30,31,106.495,106.5,106.495,106.5,1364
20051201|2005-08-31 11:00,31,106.52,106.52,106.51,106.515,4287
20051201|2005-08-31 11:30,31,106.53,106.53,106.52,106.52,110
20051201|2005-08-31 12:00,31,106.52,106.52,106.52,106.52,1
20051201|2005-09-01 01:00,1,106.525,106.525,106.505,106.515,11623
20051201|2005-09-01 01:30,1,106.505,106.505,106.5,106.5,47
20051201|2005-09-01 02:00,1,106.505,106.53,106.495,106.53,3142
20051201|2005-09-01 02:30,1,106.525,106.525,106.515,106.52,780
20051201|2005-09-01 03:00,1,106.52,106.52,106.515,106.515,1200
20051201|2005-09-01 03:30,1,106.515,106.515,106.51,106.51,3936
20051201|2005-09-01 04:00,1,106.51,106.51,106.51,106.51,797
20051201|2005-09-01 04:30,1,106.52,106.52,106.515,106.515,300
20051201|2005-09-01 05:00,1,106.515,106.52,106.515,106.52,608
20051201|2005-09-01 05:30,1,106.525,106.525,106.52,106.525,3189
20051201|2005-09-01 06:00,1,106.535,106.54,106.53,106.53,7887
20051201|2005-09-01 06:30,1,106.53,106.53,106.52,106.52,111
20051201|2005-09-01 07:00,1,106.53,106.53,106.52,106.52,247
20051201|2005-09-01 07:30,1,106.52,106.6,106.52,106.595,33263
20051201|2005-09-01 08:00,1,106.595,106.595,106.58,106.585,6754
20051201|2005-09-01 08:30,1,106.58,106.59,106.58,106.59,3419
20051201|2005-09-01 09:00,1,106.595,106.64,106.595,106.635,9118
20051201|2005-09-01 09:30,1,106.63,106.635,106.63,106.63,5055
20051201|2005-09-01 10:00,1,106.64,106.65,106.64,106.64,3229
20051201|2005-09-01 10:30,1,106.635,106.635,106.62,106.62,1594
20051201|2005-09-01 11:00,1,106.625,106.63,106.625,106.625,832
20051201|2005-09-01 11:30,1,106.625,106.625,106.62,106.62,144
20051201|2005-09-02 01:00,2,106.665,106.725,106.655,106.72,11265
20051201|2005-09-02 01:30,2,106.725,106.73,106.7,106.71,5530
20051201|2005-09-02 02:00,2,106.71,106.715,106.695,106.695,3807
20051201|2005-09-02 02:30,2,106.695,106.7,106.695,106.695,7728
20051201|2005-09-02 03:00,2,106.695,106.695,106.685,106.685,1769
20051201|2005-09-02 03:30,2,106.675,106.68,106.67,106.68,445
20051201|2005-09-02 04:00,2,106.68,106.685,106.675,106.685,2273
20051201|2005-09-02 04:30,2,106.685,106.685,106.675,106.685,251
20051201|2005-09-02 05:00,2,106.685,106.695,106.68,106.68,4137
20051201|2005-09-02 05:30,2,106.68,106.68,106.675,106.68,1445
20051201|2005-09-02 06:00,2,106.68,106.68,106.665,106.675,2225
20051201|2005-09-02 06:30,2,106.67,106.68,106.67,106.68,709
20051201|2005-09-02 07:00,2,106.675,106.685,106.67,106.67,4700
20051201|2005-09-02 07:30,2,106.68,106.68,106.62,106.625,9046
20051201|2005-09-02 08:00,2,106.62,106.62,106.605,106.615,5892
20051201|2005-09-02 08:30,2,106.62,106.65,106.615,106.65,867
20051201|2005-09-02 09:00,2,106.65,106.665,106.645,106.665,7841
20051201|2005-09-02 09:30,2,106.67,106.68,106.67,106.675,4815
20051201|2005-09-02 10:00,2,106.68,106.68,106.67,106.67,3304
20051201|2005-09-02 10:30,2,106.665,106.665,106.66,106.66,691
20051201|2005-09-02 11:00,2,106.655,106.655,106.655,106.655,71
20051201|2005-09-02 11:30,2,106.67,106.675,106.66,106.675,3908
20051201|2005-09-05 01:00,5,106.685,106.685,106.67,106.68,7822
20051201|2005-09-05 01:30,5,106.68,106.69,106.68,106.685,4875
20051201|2005-09-05 02:00,5,106.685,106.69,106.68,106.685,6958
20051201|2005-09-05 02:30,5,106.68,106.685,106.68,106.685,6663
20051201|2005-09-05 03:00,5,106.68,106.69,106.68,106.685,5917
20051201|2005-09-05 03:30,5,106.685,106.685,106.675,106.675,2192
20051201|2005-09-05 04:00,5,106.685,106.685,106.67,106.67,5910
20051201|2005-09-05 04:30,5,106.675,106.675,106.67,106.675,2032
20051201|2005-09-05 05:00,5,106.675,106.675,106.66,106.66,4081
20051201|2005-09-05 05:30,5,106.665,106.675,106.665,106.675,2357
20051201|2005-09-05 06:00,5,106.675,106.68,106.67,106.68,15971
20051201|2005-09-05 06:30,5,106.68,106.68,106.675,106.675,4903
20051201|2005-09-05 07:00,5,106.68,106.68,106.675,106.675,648
20051201|2005-09-05 07:30,5,106.675,106.68,106.675,106.68,2329
20051201|2005-09-05 08:00,5,106.68,106.68,106.675,106.68,1559
20051201|2005-09-05 08:30,5,106.68,106.68,106.675,106.675,1071
20051201|2005-09-05 09:00,5,106.675,106.68,106.675,106.675,2752
20051201|2005-09-05 09:30,5,106.67,106.68,106.67,106.675,12515
20051201|2005-09-05 10:00,5,106.675,106.675,106.665,106.665,1892
20051201|2005-09-05 10:30,5,106.675,106.675,106.67,106.67,1811
20051201|2005-09-05 11:00,5,106.67,106.675,106.665,106.67,1043
20051201|2005-09-05 11:30,5,106.66,106.675,106.65,106.675,1376
20051201|2005-09-06 01:00,6,106.65,106.655,106.63,106.63,14064
20051201|2005-09-06 01:30,6,106.63,106.635,106.625,106.63,23246
20051201|2005-09-06 02:00,6,106.635,106.635,106.605,106.605,10611
20051201|2005-09-06 02:30,6,106.605,106.625,106.605,106.62,25006
20051201|2005-09-06 03:00,6,106.625,106.63,106.615,106.62,36567
20051201|2005-09-06 03:30,6,106.62,106.62,106.605,106.605,22566
20051201|2005-09-06 04:00,6,106.605,106.62,106.605,106.62,49867
20051201|2005-09-06 04:30,6,106.62,106.625,106.605,106.605,32065
20051201|2005-09-06 05:00,6,106.605,106.605,106.585,106.6,23735
20051201|2005-09-06 05:30,6,106.6,106.6,106.585,106.595,10479
20051201|2005-09-06 06:00,6,106.595,106.6,106.59,106.595,51041
20051201|2005-09-06 06:30,6,106.6,106.6,106.585,106.595,7211
20051201|2005-09-06 07:00,6,106.59,106.615,106.59,106.61,33411
20051201|2005-09-06 07:30,6,106.615,106.625,106.61,106.625,25888
20051201|2005-09-06 08:00,6,106.62,106.62,106.61,106.62,28870
20051201|2005-09-06 08:30,6,106.62,106.63,106.605,106.605,13599
20051201|2005-09-06 09:00,6,106.61,106.615,106.6,106.615,26444
20051201|2005-09-06 09:30,6,106.615,106.62,106.61,106.61,7728
20051201|2005-09-06 10:00,6,106.615,106.62,106.61,106.615,8407
20051201|2005-09-06 10:30,6,106.615,106.62,106.61,106.61,3671
20051201|2005-09-06 11:00,6,106.61,106.615,106.605,106.61,8524
20051201|2005-09-06 11:30,6,106.61,106.615,106.605,106.605,17331
20051201|2005-09-06 12:00,6,106.61,106.61,106.61,106.61,128
20051201|2005-09-07 01:00,7,106.605,106.605,106.585,106.595,13539
20051201|2005-09-07 01:30,7,106.595,106.61,106.595,106.605,32986
20051201|2005-09-07 02:00,7,106.6,106.62,106.595,106.615,16142
20051201|2005-09-07 02:30,7,106.615,106.615,106.605,106.61,17319
20051201|2005-09-07 03:00,7,106.61,106.615,106.605,106.61,9336
20051201|2005-09-07 03:30,7,106.61,106.615,106.605,106.615,12304
20051201|2005-09-07 04:00,7,106.615,106.62,106.61,106.615,20084
20051201|2005-09-07 04:30,7,106.615,106.625,106.61,106.615,24749
20051201|2005-09-07 05:00,7,106.615,106.625,106.615,106.62,18664
20051201|2005-09-07 05:30,7,106.625,106.625,106.615,106.615,14920
20051201|2005-09-07 06:00,7,106.615,106.62,106.615,106.615,10017
20051201|2005-09-07 06:30,7,106.615,106.615,106.605,106.615,12593
20051201|2005-09-07 07:00,7,106.615,106.62,106.61,106.61,23816
20051201|2005-09-07 07:30,7,106.615,106.62,106.605,106.605,22963
20051201|2005-09-07 08:00,7,106.61,106.615,106.605,106.61,20126
20051201|2005-09-07 08:30,7,106.61,106.62,106.605,106.61,43452
20051201|2005-09-07 09:00,7,106.61,106.615,106.6,106.61,10794
20051201|2005-09-07 09:30,7,106.61,106.615,106.6,106.6,26713
20051201|2005-09-07 10:00,7,106.6,106.605,106.595,106.605,30893
20051201|2005-09-07 10:30,7,106.605,106.61,106.6,106.61,12890
20051201|2005-09-07 11:00,7,106.605,106.605,106.595,106.6,14153
20051201|2005-09-07 11:30,7,106.6,106.61,106.6,106.61,9703
20051201|2005-09-07 12:00,7,106.6,106.6,106.6,106.6,375
20051201|2005-09-08 01:00,8,106.58,106.6,106.575,106.6,16704
20051201|2005-09-08 01:30,8,106.6,106.605,106.59,106.595,11627
20051201|2005-09-08 02:00,8,106.6,106.615,106.595,106.615,26523
20051201|2005-09-08 02:30,8,106.615,106.62,106.605,106.61,18424
20051201|2005-09-08 03:00,8,106.61,106.62,106.605,106.615,13099
20051201|2005-09-08 03:30,8,106.61,106.62,106.61,106.61,12681
20051201|2005-09-08 04:00,8,106.615,106.615,106.595,106.595,28915
20051201|2005-09-08 04:30,8,106.595,106.6,106.575,106.58,37954
20051201|2005-09-08 05:00,8,106.575,106.59,106.565,106.58,59243
20051201|2005-09-08 05:30,8,106.585,106.59,106.575,106.59,14474
20051201|2005-09-08 06:00,8,106.59,106.605,106.585,106.605,22411
20051201|2005-09-08 06:30,8,106.605,106.62,106.605,106.615,24845
20051201|2005-09-08 07:00,8,106.62,106.625,106.615,106.615,23642
20051201|2005-09-08 07:30,8,106.62,106.64,106.615,106.635,35104
20051201|2005-09-08 08:00,8,106.63,106.635,106.625,106.63,15794
20051201|2005-09-08 08:30,8,106.635,106.635,106.615,106.625,12670
20051201|2005-09-08 09:00,8,106.625,106.63,106.61,106.615,27707
20051201|2005-09-08 09:30,8,106.615,106.63,106.61,106.625,16670
20051201|2005-09-08 10:00,8,106.625,106.625,106.61,106.615,16029
20051201|2005-09-08 10:30,8,106.61,106.625,106.605,106.62,8391
20051201|2005-09-08 11:00,8,106.615,106.62,106.605,106.61,7090
20051201|2005-09-08 11:30,8,106.61,106.615,106.605,106.61,3119
20051201|2005-09-08 12:00,8,106.615,106.615,106.615,106.615,184
20051201|2005-09-09 01:00,9,106.6,106.61,106.595,106.6,10543
20051201|2005-09-09 01:30,9,106.605,106.61,106.585,106.585,17585
20051201|2005-09-09 02:00,9,106.585,106.59,106.58,106.58,18096
20051201|2005-09-09 02:30,9,106.58,106.585,106.56,106.575,29900
20051201|2005-09-09 03:00,9,106.57,106.585,106.57,106.585,22504
20051201|2005-09-09 03:30,9,106.58,106.585,106.575,106.585,8600
20051201|2005-09-09 04:00,9,106.585,106.59,106.58,106.585,5103
20051201|2005-09-09 04:30,9,106.58,106.605,106.575,106.6,25283
20051201|2005-09-09 05:00,9,106.595,106.6,106.585,106.59,10678
20051201|2005-09-09 05:30,9,106.595,106.595,106.58,106.58,9318
20051201|2005-09-09 06:00,9,106.585,106.585,106.575,106.585,12025
20051201|2005-09-09 06:30,9,106.585,106.61,106.58,106.6,19852
20051201|2005-09-09 07:00,9,106.6,106.615,106.6,106.61,17937
20051201|2005-09-09 07:30,9,106.615,106.62,106.6,106.6,32763
20051201|2005-09-09 08:00,9,106.6,106.605,106.59,106.59,12293
20051201|2005-09-09 08:30,9,106.59,106.6,106.585,106.595,18198
20051201|2005-09-09 09:00,9,106.6,106.605,106.585,106.595,14109
20051201|2005-09-09 09:30,9,106.595,106.605,106.59,106.595,11276
20051201|2005-09-09 10:00,9,106.59,106.605,106.59,106.6,6970
20051201|2005-09-09 10:30,9,106.6,106.6,106.59,106.6,6813
20051201|2005-09-09 11:00,9,106.595,106.595,106.585,106.585,4051
20051201|2005-09-09 11:30,9,106.59,106.595,106.585,106.585,1768
20051201|2005-09-09 12:00,9,106.585,106.585,106.585,106.585,115
20051201|2005-09-12 01:00,12,106.58,106.585,106.56,106.565,11924
20051201|2005-09-12 01:30,12,106.57,106.58,106.55,106.555,28186
20051201|2005-09-12 02:00,12,106.555,106.555,106.535,106.545,34202
20051201|2005-09-12 02:30,12,106.55,106.56,106.52,106.525,31753
20051201|2005-09-12 03:00,12,106.525,106.535,106.515,106.525,38251
20051201|2005-09-12 03:30,12,106.525,106.535,106.51,106.515,36786
20051201|2005-09-12 04:00,12,106.52,106.54,106.51,106.54,29674
20051201|2005-09-12 04:30,12,106.535,106.54,106.52,106.53,28410
20051201|2005-09-12 05:00,12,106.525,106.53,106.52,106.525,6102
20051201|2005-09-12 05:30,12,106.52,106.53,106.515,106.52,18102
20051201|2005-09-12 06:00,12,106.515,106.525,106.51,106.515,13924
20051201|2005-09-12 06:30,12,106.515,106.53,106.51,106.53,14095
20051201|2005-09-12 07:00,12,106.535,106.535,106.52,106.525,6883
20051201|2005-09-12 07:30,12,106.525,106.53,106.495,106.51,72520
20051201|2005-09-12 08:00,12,106.505,106.515,106.5,106.505,24860
20051201|2005-09-12 08:30,12,106.505,106.515,106.495,106.505,58062
20051201|2005-09-12 09:00,12,106.505,106.515,106.5,106.505,20173
20051201|2005-09-12 09:30,12,106.505,106.505,106.48,106.48,47122
20051201|2005-09-12 10:00,12,106.48,106.48,106.47,106.475,21705
20051201|2005-09-12 10:30,12,106.475,106.48,106.465,106.475,19711
20051201|2005-09-12 11:00,12,106.475,106.475,106.46,106.465,12381
20051201|2005-09-12 11:30,12,106.47,106.475,106.465,106.47,7587
20051201|2005-09-12 12:00,12,106.48,106.48,106.48,106.48,636
20051201|2005-09-13 01:00,13,106.47,106.475,106.435,106.45,43831
20051201|2005-09-13 01:30,13,106.45,106.46,106.445,106.455,23407
20051201|2005-09-13 02:00,13,106.455,106.46,106.44,106.45,28185
20051201|2005-09-13 02:30,13,106.45,106.46,106.44,106.445,26866
20051201|2005-09-13 03:00,13,106.445,106.45,106.435,106.45,37677
20051201|2005-09-13 03:30,13,106.45,106.455,106.445,106.45,14346
20051201|2005-09-13 04:00,13,106.455,106.47,106.45,106.45,49595
20051201|2005-09-13 04:30,13,106.445,106.465,106.445,106.46,17106
20051201|2005-09-13 05:00,13,106.46,106.47,106.455,106.465,9125
20051201|2005-09-13 05:30,13,106.465,106.47,106.46,106.465,4384
20051201|2005-09-13 06:00,13,106.465,106.475,106.46,106.47,7958
20051201|2005-09-13 06:30,13,106.47,106.475,106.465,106.47,7842
20051201|2005-09-13 07:00,13,106.47,106.485,106.47,106.48,18297
20051201|2005-09-13 07:30,13,106.48,106.505,106.48,106.505,50283
20051201|2005-09-13 08:00,13,106.505,106.505,106.49,106.495,22202
20051201|2005-09-13 08:30,13,106.49,106.505,106.49,106.505,18241
20051201|2005-09-13 09:00,13,106.5,106.515,106.495,106.5,28796
20051201|2005-09-13 09:30,13,106.5,106.515,106.5,106.505,20024
20051201|2005-09-13 10:00,13,106.505,106.51,106.495,106.5,9874
20051201|2005-09-13 10:30,13,106.5,106.51,106.495,106.505,7880
20051201|2005-09-13 11:00,13,106.505,106.505,106.5,106.505,9860
20051201|2005-09-13 11:30,13,106.5,106.5,106.49,106.495,4791
20051201|2005-09-13 12:00,13,106.495,106.495,106.495,106.495,357
20051201|2005-09-14 01:00,14,106.485,106.495,106.48,106.49,17607
20051201|2005-09-14 01:30,14,106.49,106.495,106.48,106.49,22688
20051201|2005-09-14 02:00,14,106.485,106.505,106.485,106.495,34481
20051201|2005-09-14 02:30,14,106.495,106.5,106.48,106.49,36416
20051201|2005-09-14 03:00,14,106.49,106.5,106.48,106.485,26623
20051201|2005-09-14 03:30,14,106.485,106.5,106.485,106.495,31533
20051201|2005-09-14 04:00,14,106.495,106.5,106.47,106.475,58820
20051201|2005-09-14 04:30,14,106.48,106.495,106.475,106.49,32535
20051201|2005-09-14 05:00,14,106.49,106.495,106.485,106.495,14243
20051201|2005-09-14 05:30,14,106.495,106.5,106.485,106.495,19481
20051201|2005-09-14 06:00,14,106.495,106.5,106.49,106.495,7726
20051201|2005-09-14 06:30,14,106.5,106.51,106.495,106.495,12589
20051201|2005-09-14 07:00,14,106.5,106.505,106.495,106.495,19467
20051201|2005-09-14 07:30,14,106.495,106.515,106.49,106.495,54305
20051201|2005-09-14 08:00,14,106.495,106.505,106.49,106.495,27182
20051201|2005-09-14 08:30,14,106.49,106.5,106.485,106.49,26330
20051201|2005-09-14 09:00,14,106.495,106.495,106.485,106.49,15276
20051201|2005-09-14 09:30,14,106.49,106.495,106.48,106.49,19767
20051201|2005-09-14 10:00,14,106.49,106.495,106.48,106.485,13796
20051201|2005-09-14 10:30,14,106.485,106.485,106.475,106.475,9181
20051201|2005-09-14 11:00,14,106.475,106.48,106.47,106.475,13919
20051201|2005-09-14 11:30,14,106.47,106.475,106.465,106.465,9836
20051201|2005-09-14 12:00,14,106.465,106.465,106.465,106.465,548
20051201|2005-09-15 01:00,15,106.45,106.455,106.43,106.44,34638
20051201|2005-09-15 01:30,15,106.445,106.445,106.42,106.43,37582
20051201|2005-09-15 02:00,15,106.435,106.445,106.43,106.435,19026
20051201|2005-09-15 02:30,15,106.43,106.44,106.43,106.435,16954
20051201|2005-09-15 03:00,15,106.43,106.435,106.42,106.43,45172
20051201|2005-09-15 03:30,15,106.43,106.44,106.425,106.43,32093
20051201|2005-09-15 04:00,15,106.43,106.44,106.425,106.44,25357
20051201|2005-09-15 04:30,15,106.44,106.46,106.435,106.445,71456
20051201|2005-09-15 05:00,15,106.445,106.455,106.44,106.455,15188
20051201|2005-09-15 05:30,15,106.45,106.465,106.45,106.465,16303
20051201|2005-09-15 06:00,15,106.465,106.465,106.455,106.46,6660
20051201|2005-09-15 06:30,15,106.455,106.46,106.455,106.455,2183
20051201|2005-09-15 07:00,15,106.455,106.465,106.45,106.46,24623
20051201|2005-09-15 07:30,15,106.46,106.47,106.43,106.435,66911
20051201|2005-09-15 08:00,15,106.435,106.455,106.435,106.455,23291
20051201|2005-09-15 08:30,15,106.45,106.455,106.43,106.435,36287
20051201|2005-09-15 09:00,15,106.435,106.45,106.435,106.44,21457
20051201|2005-09-15 09:30,15,106.44,106.445,106.43,106.44,23955
20051201|2005-09-15 10:00,15,106.44,106.44,106.43,106.43,5670
20051201|2005-09-15 10:30,15,106.43,106.44,106.425,106.43,19873
20051201|2005-09-15 11:00,15,106.435,106.44,106.42,106.435,17874
20051201|2005-09-15 11:30,15,106.435,106.435,106.42,106.425,11768
20051201|2005-09-15 12:00,15,106.43,106.43,106.43,106.43,500
20051201|2005-09-16 01:00,16,106.445,106.455,106.435,106.445,9715
20051201|2005-09-16 01:30,16,106.445,106.445,106.425,106.43,15147
20051201|2005-09-16 02:00,16,106.43,106.43,106.395,106.41,53879
20051201|2005-09-16 02:30,16,106.41,106.415,106.4,106.415,37941
20051201|2005-09-16 03:00,16,106.415,106.425,106.405,106.415,26529
20051201|2005-09-16 03:30,16,106.415,106.42,106.405,106.415,15248
20051201|2005-09-16 04:00,16,106.415,106.425,106.41,106.415,21124
20051201|2005-09-16 04:30,16,106.42,106.42,106.415,106.42,7350
20051201|2005-09-16 05:00,16,106.42,106.43,106.42,106.43,21327
20051201|2005-09-16 05:30,16,106.43,106.43,106.42,106.42,12265
20051201|2005-09-16 06:00,16,106.42,106.425,106.42,106.42,5654
20051201|2005-09-16 06:30,16,106.42,106.425,106.415,106.415,7693
20051201|2005-09-16 07:00,16,106.415,106.415,106.41,106.415,11795
20051201|2005-09-16 07:30,16,106.415,106.415,106.4,106.41,19828
20051201|2005-09-16 08:00,16,106.41,106.415,106.4,106.405,15485
20051201|2005-09-16 08:30,16,106.41,106.42,106.4,106.405,33496
20051201|2005-09-16 09:00,16,106.405,106.415,106.4,106.405,13619
20051201|2005-09-16 09:30,16,106.4,106.405,106.37,106.385,45204
20051201|2005-09-16 10:00,16,106.38,106.39,106.38,106.385,10330
20051201|2005-09-16 10:30,16,106.39,106.4,106.39,106.39,5004
20051201|2005-09-16 11:00,16,106.39,106.395,106.385,106.385,10405
20051201|2005-09-16 11:30,16,106.385,106.395,106.385,106.385,4414
20051201|2005-09-16 12:00,16,106.39,106.39,106.39,106.39,349
20051201|2005-09-19 01:00,19,106.35,106.43,106.34,106.42,56436
20051201|2005-09-19 01:30,19,106.42,106.425,106.4,106.41,17598
20051201|2005-09-19 02:00,19,106.405,106.41,106.4,106.405,11818
20051201|2005-09-19 02:30,19,106.41,106.445,106.41,106.435,30912
20051201|2005-09-19 03:00,19,106.435,106.44,106.42,106.425,15285
20051201|2005-09-19 03:30,19,106.425,106.435,106.42,106.42,17355
20051201|2005-09-19 04:00,19,106.42,106.43,106.42,106.42,10889
20051201|2005-09-19 04:30,19,106.425,106.435,106.42,106.43,13742
20051201|2005-09-19 05:00,19,106.43,106.435,106.425,106.435,8240
20051201|2005-09-19 05:30,19,106.435,106.44,106.43,106.435,6214
20051201|2005-09-19 06:00,19,106.435,106.435,106.425,106.425,6223
20051201|2005-09-19 06:30,19,106.425,106.43,106.425,106.425,3489
20051201|2005-09-19 07:00,19,106.43,106.435,106.425,106.43,7043
20051201|2005-09-19 07:30,19,106.425,106.435,106.425,106.435,3706
20051201|2005-09-19 08:00,19,106.435,106.435,106.42,106.425,12998
20051201|2005-09-19 08:30,19,106.425,106.43,106.425,106.425,4901
20051201|2005-09-19 09:00,19,106.425,106.435,106.42,106.425,13859
20051201|2005-09-19 09:30,19,106.425,106.44,106.42,106.44,18810
20051201|2005-09-19 10:00,19,106.435,106.455,106.435,106.45,25470
20051201|2005-09-19 10:30,19,106.45,106.46,106.445,106.46,7567
20051201|2005-09-19 11:00,19,106.46,106.47,106.46,106.465,13815
20051201|2005-09-19 11:30,19,106.46,106.465,106.445,106.445,7095
20051201|2005-09-19 12:00,19,106.445,106.445,106.445,106.445,643
20051201|2005-09-20 01:00,20,106.435,106.45,106.435,106.45,11015
20051201|2005-09-20 01:30,20,106.45,106.47,106.445,106.465,21024
20051201|2005-09-20 02:00,20,106.47,106.48,106.46,106.475,27836
20051201|2005-09-20 02:30,20,106.47,106.475,106.46,106.465,15792
20051201|2005-09-20 03:00,20,106.465,106.47,106.46,106.46,7888
20051201|2005-09-20 03:30,20,106.465,106.47,106.455,106.465,20945
20051201|2005-09-20 04:00,20,106.465,106.475,106.46,106.465,16643
20051201|2005-09-20 04:30,20,106.46,106.47,106.455,106.47,16441
20051201|2005-09-20 05:00,20,106.465,106.47,106.46,106.465,4806
20051201|2005-09-20 05:30,20,106.465,106.47,106.465,106.465,5020
20051201|2005-09-20 06:00,20,106.465,106.47,106.46,106.465,9190
20051201|2005-09-20 06:30,20,106.46,106.47,106.46,106.46,3493
20051201|2005-09-20 07:00,20,106.46,106.47,106.46,106.465,8348
20051201|2005-09-20 07:30,20,106.465,106.475,106.465,106.465,16277
20051201|2005-09-20 08:00,20,106.465,106.48,106.465,106.47,16990
20051201|2005-09-20 08:30,20,106.47,106.48,106.465,106.475,23412
20051201|2005-09-20 09:00,20,106.475,106.475,106.46,106.465,13084
20051201|2005-09-20 09:30,20,106.465,106.47,106.46,106.465,10607
20051201|2005-09-20 10:00,20,106.465,106.47,106.455,106.47,12776
20051201|2005-09-20 10:30,20,106.465,106.47,106.46,106.46,4413
20051201|2005-09-20 11:00,20,106.465,106.47,106.46,106.465,3923
20051201|2005-09-20 11:30,20,106.465,106.47,106.46,106.47,5652
20051201|2005-09-20 12:00,20,106.47,106.47,106.47,106.47,291
20051201|2005-09-21 01:00,21,106.48,106.485,106.465,106.475,24001
20051201|2005-09-21 01:30,21,106.475,106.48,106.465,106.475,22173
20051201|2005-09-21 02:00,21,106.475,106.48,106.465,106.47,11112
20051201|2005-09-21 02:30,21,106.47,106.475,106.465,106.475,14995
20051201|2005-09-21 03:00,21,106.475,106.485,106.47,106.475,27156
20051201|2005-09-21 03:30,21,106.475,106.495,106.475,106.48,39729
20051201|2005-09-21 04:00,21,106.485,106.49,106.48,106.485,26483
20051201|2005-09-21 04:30,21,106.485,106.485,106.47,106.475,19362
20051201|2005-09-21 05:00,21,106.475,106.48,106.47,106.475,12207
20051201|2005-09-21 05:30,21,106.475,106.48,106.47,106.48,5534
20051201|2005-09-21 06:00,21,106.475,106.48,106.475,106.475,367
20051201|2005-09-21 06:30,21,106.475,106.49,106.475,106.485,20912
20051201|2005-09-21 07:00,21,106.485,106.495,106.48,106.495,29302
20051201|2005-09-21 07:30,21,106.49,106.505,106.49,106.505,33304
20051201|2005-09-21 08:00,21,106.505,106.51,106.495,106.5,32314
20051201|2005-09-21 08:30,21,106.505,106.52,106.495,106.515,28630
20051201|2005-09-21 09:00,21,106.515,106.54,106.51,106.53,47263
20051201|2005-09-21 09:30,21,106.53,106.56,106.53,106.54,59626
20051201|2005-09-21 10:00,21,106.54,106.545,106.535,106.54,23490
20051201|2005-09-21 10:30,21,106.54,106.545,106.535,106.54,10558
20051201|2005-09-21 11:00,21,106.545,106.55,106.54,106.545,5943
20051201|2005-09-21 11:30,21,106.55,106.555,106.54,106.555,9760
20051201|2005-09-21 12:00,21,106.55,106.55,106.55,106.55,370
20051201|2005-09-22 01:00,22,106.575,106.59,106.57,106.58,22715
20051201|2005-09-22 01:30,22,106.58,106.58,106.565,106.565,11171
20051201|2005-09-22 02:00,22,106.565,106.58,106.55,106.55,47443
20051201|2005-09-22 02:30,22,106.555,106.565,106.54,106.55,29546
20051201|2005-09-22 03:00,22,106.555,106.56,106.55,106.56,8960
20051201|2005-09-22 03:30,22,106.56,106.565,106.56,106.565,10244
20051201|2005-09-22 04:00,22,106.56,106.57,106.555,106.565,9780
20051201|2005-09-22 04:30,22,106.565,106.575,106.565,106.565,12517
20051201|2005-09-22 05:00,22,106.565,106.575,106.565,106.57,12140
20051201|2005-09-22 05:30,22,106.565,106.575,106.56,106.565,7635
20051201|2005-09-22 06:00,22,106.565,106.58,106.565,106.58,22057
20051201|2005-09-22 06:30,22,106.575,106.575,106.57,106.57,7337
20051201|2005-09-22 07:00,22,106.57,106.575,106.56,106.57,12869
20051201|2005-09-22 07:30,22,106.565,106.565,106.535,106.54,58504
20051201|2005-09-22 08:00,22,106.54,106.545,106.525,106.535,39449
20051201|2005-09-22 08:30,22,106.54,106.54,106.525,106.53,20514
20051201|2005-09-22 09:00,22,106.53,106.535,106.51,106.52,30457
20051201|2005-09-22 09:30,22,106.52,106.545,106.52,106.545,20473
20051201|2005-09-22 10:00,22,106.54,106.545,106.535,106.545,11966
20051201|2005-09-22 10:30,22,106.54,106.545,106.535,106.535,7223
20051201|2005-09-22 11:00,22,106.54,106.545,106.535,106.54,3523
20051201|2005-09-22 11:30,22,106.535,106.545,106.53,106.545,5488
20051201|2005-09-22 12:00,22,106.545,106.545,106.545,106.545,265
20051201|2005-09-23 01:00,23,106.535,106.535,106.52,106.525,2721
20051201|2005-09-23 01:30,23,106.525,106.55,106.525,106.54,9368
20051201|2005-09-23 02:00,23,106.54,106.55,106.53,106.535,21048
20051201|2005-09-23 02:30,23,106.54,106.54,106.525,106.53,17076
20051201|2005-09-23 03:00,23,106.53,106.53,106.515,106.515,31165
20051201|2005-09-23 03:30,23,106.52,106.52,106.495,106.5,48930
20051201|2005-09-23 04:00,23,106.495,106.515,106.49,106.495,33107
20051201|2005-09-23 04:30,23,106.495,106.495,106.46,106.47,62725
20051201|2005-09-23 05:00,23,106.475,106.485,106.465,106.485,25879
20051201|2005-09-23 05:30,23,106.48,106.485,106.465,106.47,8422
20051201|2005-09-23 06:00,23,106.47,106.475,106.445,106.45,22139
20051201|2005-09-23 06:30,23,106.45,106.45,106.42,106.44,63462
20051201|2005-09-23 07:00,23,106.44,106.45,106.44,106.45,11777
20051201|2005-09-23 07:30,23,106.45,106.46,106.42,106.425,46135
20051201|2005-09-23 08:00,23,106.42,106.45,106.42,106.435,32941
20051201|2005-09-23 08:30,23,106.435,106.44,106.42,106.43,23274
20051201|2005-09-23 09:00,23,106.43,106.43,106.415,106.43,20521
20051201|2005-09-23 09:30,23,106.43,106.44,106.425,106.425,31091
20051201|2005-09-23 10:00,23,106.425,106.43,106.42,106.43,6724
20051201|2005-09-23 10:30,23,106.425,106.43,106.42,106.42,13046
20051201|2005-09-23 11:00,23,106.42,106.425,106.42,106.42,4502
20051201|2005-09-23 11:30,23,106.425,106.43,106.41,106.415,9939
20051201|2005-09-23 12:00,23,106.41,106.41,106.41,106.41,453
20051201|2005-09-26 01:00,26,106.385,106.39,106.35,106.365,38708
20051201|2005-09-26 01:30,26,106.365,106.37,106.34,106.35,64457
20051201|2005-09-26 02:00,26,106.35,106.35,106.295,106.335,78682
20051201|2005-09-26 02:30,26,106.335,106.35,106.335,106.34,27914
20051201|2005-09-26 03:00,26,106.34,106.365,106.34,106.355,35132
20051201|2005-09-26 03:30,26,106.355,106.365,106.345,106.35,18785
20051201|2005-09-26 04:00,26,106.35,106.36,106.34,106.34,29492
20051201|2005-09-26 04:30,26,106.34,106.34,106.32,106.33,35527
20051201|2005-09-26 05:00,26,106.335,106.345,106.33,106.345,17023
20051201|2005-09-26 05:30,26,106.345,106.35,106.34,106.345,15927
20051201|2005-09-26 06:00,26,106.35,106.355,106.345,106.35,6829
20051201|2005-09-26 06:30,26,106.35,106.35,106.34,106.34,3961
20051201|2005-09-26 07:00,26,106.34,106.35,106.335,106.345,13675
20051201|2005-09-26 07:30,26,106.345,106.345,106.33,106.335,24962
20051201|2005-09-26 08:00,26,106.335,106.34,106.315,106.32,35618
20051201|2005-09-26 08:30,26,106.32,106.34,106.32,106.335,19116
20051201|2005-09-26 09:00,26,106.34,106.35,106.33,106.335,36422
20051201|2005-09-26 09:30,26,106.335,106.34,106.32,106.335,24708
20051201|2005-09-26 10:00,26,106.335,106.335,106.325,106.33,13325
20051201|2005-09-26 10:30,26,106.33,106.35,106.33,106.345,16477
20051201|2005-09-26 11:00,26,106.34,106.345,106.335,106.34,1464
20051201|2005-09-26 11:30,26,106.345,106.345,106.33,106.33,8589
20051201|2005-09-26 12:00,26,106.33,106.33,106.33,106.33,150
20051201|2005-09-27 01:00,27,106.335,106.345,106.325,106.33,15963
20051201|2005-09-27 01:30,27,106.33,106.33,106.31,106.315,20275
20051201|2005-09-27 02:00,27,106.32,106.325,106.315,106.32,15524
20051201|2005-09-27 02:30,27,106.32,106.33,106.3,106.305,34830
20051201|2005-09-27 03:00,27,106.305,106.32,106.295,106.31,85145
20051201|2005-09-27 03:30,27,106.305,106.32,106.305,106.315,30159
20051201|2005-09-27 04:00,27,106.315,106.32,106.305,106.31,26505
20051201|2005-09-27 04:30,27,106.31,106.315,106.3,106.31,18999
20051201|2005-09-27 05:00,27,106.305,106.315,106.3,106.315,11648
20051201|2005-09-27 05:30,27,106.31,106.33,106.31,106.325,18830
20051201|2005-09-27 06:00,27,106.325,106.345,106.325,106.335,20042
20051201|2005-09-27 06:30,27,106.335,106.34,106.315,106.315,20226
20051201|2005-09-27 07:00,27,106.32,106.325,106.31,106.325,24105
20051201|2005-09-27 07:30,27,106.32,106.33,106.32,106.325,14098
20051201|2005-09-27 08:00,27,106.33,106.345,106.33,106.335,28750
20051201|2005-09-27 08:30,27,106.34,106.35,106.325,106.34,29139
20051201|2005-09-27 09:00,27,106.345,106.35,106.305,106.31,49610
20051201|2005-09-27 09:30,27,106.31,106.325,106.305,106.305,30121
20051201|2005-09-27 10:00,27,106.305,106.315,106.3,106.305,23291
20051201|2005-09-27 10:30,27,106.3,106.305,106.29,106.305,29120
20051201|2005-09-27 11:00,27,106.305,106.32,106.305,106.305,13174
20051201|2005-09-27 11:30,27,106.305,106.31,106.3,106.3,6285
20051201|2005-09-27 12:00,27,106.3,106.3,106.3,106.3,258
20051201|2005-09-28 01:00,28,106.28,106.28,106.25,106.26,61170
20051201|2005-09-28 01:30,28,106.26,106.285,106.255,106.285,20668
20051201|2005-09-28 02:00,28,106.28,106.28,106.26,106.27,34013
20051201|2005-09-28 02:30,28,106.27,106.29,106.27,106.285,21244
20051201|2005-09-28 03:00,28,106.29,106.295,106.28,106.29,17109
20051201|2005-09-28 03:30,28,106.29,106.29,106.265,106.27,26565
20051201|2005-09-28 04:00,28,106.27,106.285,106.265,106.28,52345
20051201|2005-09-28 04:30,28,106.28,106.28,106.245,106.265,77111
20051201|2005-09-28 05:00,28,106.26,106.28,106.255,106.27,25248
20051201|2005-09-28 05:30,28,106.27,106.275,106.255,106.255,31328
20051201|2005-09-28 06:00,28,106.255,106.26,106.25,106.255,17011
20051201|2005-09-28 06:30,28,106.255,106.26,106.25,106.26,7000
20051201|2005-09-28 07:00,28,106.26,106.265,106.245,106.25,20013
20051201|2005-09-28 07:30,28,106.25,106.27,106.245,106.265,59825
20051201|2005-09-28 08:00,28,106.265,106.275,106.26,106.275,31470
20051201|2005-09-28 08:30,28,106.275,106.28,106.26,106.27,21053
20051201|2005-09-28 09:00,28,106.27,106.28,106.26,106.26,24672
20051201|2005-09-28 09:30,28,106.265,106.27,106.255,106.26,22137
20051201|2005-09-28 10:00,28,106.26,106.27,106.255,106.255,14203
20051201|2005-09-28 10:30,28,106.255,106.27,106.255,106.265,9832
20051201|2005-09-28 11:00,28,106.265,106.28,106.26,106.275,18185
20051201|2005-09-28 11:30,28,106.275,106.275,106.265,106.275,10518
20051201|2005-09-28 12:00,28,106.27,106.27,106.27,106.27,171
20051201|2005-09-29 01:00,29,106.27,106.285,106.27,106.275,20429
20051201|2005-09-29 01:30,29,106.275,106.285,106.27,106.28,20575
20051201|2005-09-29 02:00,29,106.28,106.295,106.28,106.29,25113
20051201|2005-09-29 02:30,29,106.285,106.305,106.285,106.29,46223
20051201|2005-09-29 03:00,29,106.29,106.295,106.28,106.285,27369
20051201|2005-09-29 03:30,29,106.285,106.29,106.26,106.26,43432
20051201|2005-09-29 04:00,29,106.26,106.275,106.255,106.265,28969
20051201|2005-09-29 04:30,29,106.26,106.265,106.195,106.205,131643
20051201|2005-09-29 05:00,29,106.205,106.215,106.17,106.195,102238
20051201|2005-09-29 05:30,29,106.195,106.215,106.195,106.21,20204
20051201|2005-09-29 06:00,29,106.21,106.22,106.195,106.22,21933
20051201|2005-09-29 06:30,29,106.22,106.225,106.21,106.22,15842
20051201|2005-09-29 07:00,29,106.225,106.23,106.21,106.215,19533
20051201|2005-09-29 07:30,29,106.215,106.225,106.18,106.185,51619
20051201|2005-09-29 08:00,29,106.19,106.195,106.165,106.185,80366
20051201|2005-09-29 08:30,29,106.185,106.185,106.165,106.185,48415
20051201|2005-09-29 09:00,29,106.19,106.195,106.185,106.19,27773
20051201|2005-09-29 09:30,29,106.19,106.19,106.17,106.19,23961
20051201|2005-09-29 10:00,29,106.195,106.195,106.18,106.19,21615
20051201|2005-09-29 10:30,29,106.185,106.195,106.185,106.185,10459
20051201|2005-09-29 11:00,29,106.185,106.19,106.15,106.165,31370
20051201|2005-09-29 11:30,29,106.17,106.175,106.16,106.17,12201
20051201|2005-09-29 12:00,29,106.175,106.175,106.175,106.175,324
20051201|2005-09-30 01:00,30,106.15,106.17,106.15,106.165,17661
20051201|2005-09-30 01:30,30,106.165,106.185,106.155,106.16,19494
20051201|2005-09-30 02:00,30,106.155,106.18,106.155,106.175,14271
20051201|2005-09-30 02:30,30,106.175,106.19,106.17,106.18,18103
20051201|2005-09-30 03:00,30,106.18,106.185,106.16,106.165,14526
20051201|2005-09-30 03:30,30,106.16,106.175,106.155,106.175,28340
20051201|2005-09-30 04:00,30,106.175,106.195,106.16,106.19,44982
20051201|2005-09-30 04:30,30,106.185,106.215,106.185,106.205,51247
20051201|2005-09-30 05:00,30,106.205,106.215,106.2,106.205,23328
20051201|2005-09-30 05:30,30,106.205,106.205,106.18,106.19,19941
20051201|2005-09-30 06:00,30,106.185,106.205,106.18,106.205,18410
20051201|2005-09-30 06:30,30,106.2,106.205,106.185,106.185,10069
20051201|2005-09-30 07:00,30,106.185,106.19,106.18,106.185,12215
20051201|2005-09-30 07:30,30,106.18,106.19,106.17,106.175,43480
20051201|2005-09-30 08:00,30,106.17,106.19,106.17,106.185,24775
20051201|2005-09-30 08:30,30,106.185,106.2,106.17,106.18,34621
20051201|2005-09-30 09:00,30,106.175,106.195,106.17,106.17,30688
20051201|2005-09-30 09:30,30,106.17,106.195,106.16,106.18,40252
20051201|2005-09-30 10:00,30,106.18,106.21,106.17,106.195,41426
20051201|2005-09-30 10:30,30,106.195,106.2,106.17,106.18,32541
20051201|2005-09-30 11:00,30,106.18,106.18,106.16,106.16,8248
20051201|2005-09-30 11:30,30,106.16,106.17,106.155,106.16,8918
20051201|2005-09-30 12:00,30,106.155,106.155,106.155,106.155,683
20051201|2005-10-03 01:00,3,106.155,106.19,106.155,106.18,20257
20051201|2005-10-03 01:30,3,106.18,106.195,106.16,106.185,28158
20051201|2005-10-03 02:00,3,106.18,106.185,106.165,106.165,9217
20051201|2005-10-03 02:30,3,106.165,106.175,106.125,106.125,42024
20051201|2005-10-03 03:00,3,106.125,106.135,106.1,106.105,73869
20051201|2005-10-03 03:30,3,106.105,106.13,106.105,106.13,33167
20051201|2005-10-03 04:00,3,106.13,106.14,106.12,106.14,27376
20051201|2005-10-03 04:30,3,106.135,106.14,106.125,106.13,23126
20051201|2005-10-03 05:00,3,106.13,106.155,106.125,106.15,35624
20051201|2005-10-03 05:30,3,106.155,106.155,106.13,106.14,24060
20051201|2005-10-03 06:00,3,106.135,106.15,106.13,106.135,19355
20051201|2005-10-03 06:30,3,106.135,106.14,106.125,106.135,14444
20051201|2005-10-03 07:00,3,106.135,106.14,106.13,106.135,9555
20051201|2005-10-03 07:30,3,106.13,106.14,106.125,106.13,11774
20051201|2005-10-03 08:00,3,106.13,106.14,106.13,106.13,8347
20051201|2005-10-03 08:30,3,106.13,106.135,106.105,106.105,23391
20051201|2005-10-03 09:00,3,106.105,106.115,106.095,106.11,93679
20051201|2005-10-03 09:30,3,106.11,106.125,106.105,106.12,26299
20051201|2005-10-03 10:00,3,106.125,106.14,106.12,106.13,30593
20051201|2005-10-03 10:30,3,106.125,106.14,106.125,106.135,10701
20051201|2005-10-03 11:00,3,106.135,106.135,106.12,106.13,11446
20051201|2005-10-03 11:30,3,106.13,106.145,106.125,106.13,8758
20051201|2005-10-03 12:00,3,106.14,106.14,106.14,106.14,750
20051201|2005-10-04 01:00,4,106.125,106.125,106.09,106.105,23687
20051201|2005-10-04 01:30,4,106.105,106.12,106.105,106.11,17532
20051201|2005-10-04 02:00,4,106.105,106.125,106.105,106.12,20128
20051201|2005-10-04 02:30,4,106.12,106.135,106.12,106.125,26700
20051201|2005-10-04 03:00,4,106.125,106.13,106.115,106.12,24376
20051201|2005-10-04 03:30,4,106.12,106.13,106.115,106.13,14231
20051201|2005-10-04 04:00,4,106.125,106.135,106.12,106.13,13582
20051201|2005-10-04 04:30,4,106.135,106.145,106.13,106.14,18078
20051201|2005-10-04 05:00,4,106.135,106.14,106.13,106.14,10538
20051201|2005-10-04 05:30,4,106.14,106.15,106.135,106.15,11120
20051201|2005-10-04 06:00,4,106.15,106.165,106.145,106.15,35625
20051201|2005-10-04 06:30,4,106.155,106.155,106.145,106.145,15566
20051201|2005-10-04 07:00,4,106.145,106.15,106.135,106.135,20355
20051201|2005-10-04 07:30,4,106.135,106.16,106.135,106.155,27225
20051201|2005-10-04 08:00,4,106.155,106.16,106.145,106.155,14071
20051201|2005-10-04 08:30,4,106.15,106.165,106.15,106.155,14614
20051201|2005-10-04 09:00,4,106.155,106.165,106.135,106.14,23538
20051201|2005-10-04 09:30,4,106.145,106.15,106.14,106.14,27269
20051201|2005-10-04 10:00,4,106.145,106.15,106.14,106.14,6459
20051201|2005-10-04 10:30,4,106.14,106.145,106.135,106.135,6941
20051201|2005-10-04 11:00,4,106.14,106.14,106.13,106.13,8727
20051201|2005-10-04 11:30,4,106.135,106.135,106.12,106.125,17131
20051201|2005-10-04 12:00,4,106.12,106.12,106.12,106.12,1775
20051201|2005-10-05 01:00,5,106.135,106.15,106.125,106.145,18090
20051201|2005-10-05 01:30,5,106.145,106.15,106.12,106.135,21600
20051201|2005-10-05 02:00,5,106.135,106.155,106.13,106.15,38549
20051201|2005-10-05 02:30,5,106.155,106.17,106.145,106.145,48725
20051201|2005-10-05 03:00,5,106.145,106.16,106.145,106.15,24599
20051201|2005-10-05 03:30,5,106.15,106.165,106.145,106.145,17911
20051201|2005-10-05 04:00,5,106.145,106.16,106.145,106.16,32455
20051201|2005-10-05 04:30,5,106.155,106.175,106.155,106.16,39732
20051201|2005-10-05 05:00,5,106.16,106.17,106.155,106.165,15247
20051201|2005-10-05 05:30,5,106.16,106.165,106.16,106.165,2132
20051201|2005-10-05 06:00,5,106.16,106.17,106.16,106.165,10676
20051201|2005-10-05 06:30,5,106.165,106.165,106.155,106.16,13625
20051201|2005-10-05 07:00,5,106.16,106.165,106.15,106.15,26408
20051201|2005-10-05 07:30,5,106.15,106.16,106.145,106.15,22911
20051201|2005-10-05 08:00,5,106.15,106.155,106.14,106.155,34046
20051201|2005-10-05 08:30,5,106.155,106.16,106.145,106.15,22799
20051201|2005-10-05 09:00,5,106.15,106.175,106.15,106.17,42236
20051201|2005-10-05 09:30,5,106.17,106.17,106.16,106.16,25018
20051201|2005-10-05 10:00,5,106.16,106.165,106.15,106.155,15097
20051201|2005-10-05 10:30,5,106.155,106.17,106.155,106.165,9096
20051201|2005-10-05 11:00,5,106.165,106.17,106.16,106.16,6070
20051201|2005-10-05 11:30,5,106.165,106.165,106.14,106.14,26274
20051201|2005-10-05 12:00,5,106.135,106.135,106.135,106.135,647
20051201|2005-10-06 01:00,6,106.155,106.165,106.145,106.155,27657
20051201|2005-10-06 01:30,6,106.155,106.165,106.155,106.155,22698
20051201|2005-10-06 02:00,6,106.155,106.155,106.13,106.14,33879
20051201|2005-10-06 02:30,6,106.14,106.14,106.125,106.135,27258
20051201|2005-10-06 03:00,6,106.13,106.145,106.13,106.135,16299
20051201|2005-10-06 03:30,6,106.14,106.145,106.13,106.14,25281
20051201|2005-10-06 04:00,6,106.14,106.145,106.115,106.12,42947
20051201|2005-10-06 04:30,6,106.12,106.125,106.105,106.12,46311
20051201|2005-10-06 05:00,6,106.12,106.13,106.115,106.125,20488
20051201|2005-10-06 05:30,6,106.125,106.13,106.105,106.105,20241
20051201|2005-10-06 06:00,6,106.105,106.12,106.105,106.115,15621
20051201|2005-10-06 06:30,6,106.115,106.13,106.115,106.12,22068
20051201|2005-10-06 07:00,6,106.12,106.135,106.115,106.13,19534
20051201|2005-10-06 07:30,6,106.13,106.21,106.115,106.15,245014
20051201|2005-10-06 08:00,6,106.15,106.175,106.08,106.125,173186
20051201|2005-10-06 08:30,6,106.125,106.15,106.12,106.14,66844
20051201|2005-10-06 09:00,6,106.14,106.14,106.125,106.13,44186
20051201|2005-10-06 09:30,6,106.13,106.135,106.105,106.12,39244
20051201|2005-10-06 10:00,6,106.12,106.125,106.08,106.09,60228
20051201|2005-10-06 10:30,6,106.09,106.1,106.05,106.06,71482
20051201|2005-10-06 11:00,6,106.06,106.065,106.04,106.045,69326
20051201|2005-10-06 11:30,6,106.05,106.06,106.04,106.045,22436
20051201|2005-10-06 12:00,6,106.045,106.045,106.045,106.045,1742
20051201|2005-10-07 01:00,7,106.015,106.02,105.965,105.985,119824
20051201|2005-10-07 01:30,7,105.985,106.02,105.975,106.01,60994
20051201|2005-10-07 02:00,7,106.005,106.025,106.005,106.005,49172
20051201|2005-10-07 02:30,7,106.01,106.02,106.005,106.015,37909
20051201|2005-10-07 03:00,7,106.015,106.03,106.015,106.02,33953
20051201|2005-10-07 03:30,7,106.025,106.035,106.015,106.035,28693
20051201|2005-10-07 04:00,7,106.035,106.04,106.025,106.025,33757
20051201|2005-10-07 04:30,7,106.025,106.04,106.025,106.03,25231
20051201|2005-10-07 05:00,7,106.03,106.03,105.98,105.99,77031
20051201|2005-10-07 05:30,7,105.99,106.015,105.985,106.005,42500
20051201|2005-10-07 06:00,7,106.01,106.015,106.005,106.01,10639
20051201|2005-10-07 06:30,7,106.015,106.015,105.99,106,27142
20051201|2005-10-07 07:00,7,106.005,106.015,105.965,105.965,46816
20051201|2005-10-07 07:30,7,105.965,106.025,105.965,106.005,117456
20051201|2005-10-07 08:00,7,106.005,106.025,106,106.025,35922
20051201|2005-10-07 08:30,7,106.02,106.055,106.015,106.045,76342
20051201|2005-10-07 09:00,7,106.045,106.065,106.045,106.045,62998
20051201|2005-10-07 09:30,7,106.045,106.05,106.03,106.04,13506
20051201|2005-10-07 10:00,7,106.035,106.05,106.03,106.045,13566
20051201|2005-10-07 10:30,7,106.045,106.06,106.045,106.06,11320
20051201|2005-10-07 11:00,7,106.06,106.06,106.045,106.045,7110
20051201|2005-10-07 11:30,7,106.05,106.06,106.045,106.05,8256
20051201|2005-10-07 12:00,7,106.055,106.055,106.055,106.055,335
20051201|2005-10-10 01:00,10,106.04,106.075,106.04,106.065,23520
20051201|2005-10-10 01:30,10,106.07,106.07,106.06,106.07,9002
20051201|2005-10-10 02:00,10,106.07,106.085,106.06,106.075,20398
20051201|2005-10-10 02:30,10,106.075,106.09,106.07,106.085,31577
20051201|2005-10-10 03:00,10,106.085,106.085,106.07,106.075,10757
20051201|2005-10-10 03:30,10,106.075,106.08,106.055,106.065,27550
20051201|2005-10-10 04:00,10,106.065,106.07,106.055,106.06,12272
20051201|2005-10-10 04:30,10,106.065,106.065,106.055,106.065,6944
20051201|2005-10-10 05:00,10,106.07,106.075,106.065,106.075,16280
20051201|2005-10-10 05:30,10,106.08,106.09,106.07,106.08,27608
20051201|2005-10-10 06:00,10,106.08,106.08,106.07,106.075,21180
20051201|2005-10-10 06:30,10,106.075,106.075,106.07,106.07,4129
20051201|2005-10-10 07:00,10,106.07,106.075,106.06,106.06,11945
20051201|2005-10-10 07:30,10,106.06,106.07,106.06,106.065,10345
20051201|2005-10-10 08:00,10,106.065,106.07,106.06,106.065,12191
20051201|2005-10-10 08:30,10,106.065,106.075,106.065,106.07,8778
20051201|2005-10-10 09:00,10,106.075,106.075,106.07,106.07,11300
20051201|2005-10-10 09:30,10,106.07,106.075,106.065,106.075,8513
20051201|2005-10-10 10:00,10,106.075,106.075,106.065,106.07,15567
20051201|2005-10-10 10:30,10,106.07,106.075,106.055,106.06,9539
20051201|2005-10-10 11:00,10,106.06,106.065,106.055,106.055,3905
20051201|2005-10-10 11:30,10,106.055,106.06,106.05,106.06,4703
20051201|2005-10-10 12:00,10,106.055,106.055,106.055,106.055,19
20051201|2005-10-11 01:00,11,106.05,106.06,106.035,106.035,22754
20051201|2005-10-11 01:30,11,106.035,106.045,106.025,106.03,28912
20051201|2005-10-11 02:00,11,106.03,106.035,106.015,106.03,37080
20051201|2005-10-11 02:30,11,106.025,106.035,106.005,106.015,30996
20051201|2005-10-11 03:00,11,106.015,106.035,106.01,106.03,35268
20051201|2005-10-11 03:30,11,106.035,106.045,106.03,106.04,28973
20051201|2005-10-11 04:00,11,106.035,106.045,106.035,106.04,17168
20051201|2005-10-11 04:30,11,106.04,106.055,106.035,106.05,15286
20051201|2005-10-11 05:00,11,106.05,106.055,106.045,106.05,15021
20051201|2005-10-11 05:30,11,106.05,106.06,106.05,106.055,14370
20051201|2005-10-11 06:00,11,106.055,106.06,106.05,106.055,12009
20051201|2005-10-11 06:30,11,106.055,106.055,106.045,106.055,12454
20051201|2005-10-11 07:00,11,106.05,106.055,106.045,106.05,15794
20051201|2005-10-11 07:30,11,106.05,106.055,106.04,106.045,28611
20051201|2005-10-11 08:00,11,106.045,106.05,106.04,106.045,8121
20051201|2005-10-11 08:30,11,106.045,106.05,106.03,106.035,14732
20051201|2005-10-11 09:00,11,106.035,106.04,106.025,106.03,33910
20051201|2005-10-11 09:30,11,106.03,106.035,106.02,106.025,34310
20051201|2005-10-11 10:00,11,106.025,106.035,106.02,106.025,32949
20051201|2005-10-11 10:30,11,106.03,106.05,106.025,106.035,26262
20051201|2005-10-11 11:00,11,106.04,106.04,106.03,106.035,10492
20051201|2005-10-11 11:30,11,106.035,106.04,106.025,106.03,7794
20051201|2005-10-11 12:00,11,106.035,106.035,106.035,106.035,270
20051201|2005-10-12 01:00,12,106.02,106.025,105.995,106,26274
20051201|2005-10-12 01:30,12,106.005,106.015,105.995,106.015,16855
20051201|2005-10-12 02:00,12,106.01,106.025,106.01,106.02,16606
20051201|2005-10-12 02:30,12,106.02,106.03,106.015,106.025,24670
20051201|2005-10-12 03:00,12,106.025,106.05,106.025,106.035,44278
20051201|2005-10-12 03:30,12,106.04,106.045,106.03,106.03,34976
20051201|2005-10-12 04:00,12,106.03,106.035,106.02,106.02,51733
20051201|2005-10-12 04:30,12,106.02,106.04,106.02,106.025,35402
20051201|2005-10-12 05:00,12,106.025,106.035,106.025,106.025,8487
20051201|2005-10-12 05:30,12,106.03,106.03,106.015,106.02,20938
20051201|2005-10-12 06:00,12,106.02,106.025,106.01,106.015,24252
20051201|2005-10-12 06:30,12,106.02,106.02,106.005,106.015,31774
20051201|2005-10-12 07:00,12,106.015,106.02,106,106.005,39919
20051201|2005-10-12 07:30,12,106.005,106.02,106.005,106.02,49798
20051201|2005-10-12 08:00,12,106.02,106.025,106.01,106.025,37433
20051201|2005-10-12 08:30,12,106.025,106.04,106.02,106.03,27273
20051201|2005-10-12 09:00,12,106.03,106.035,106.02,106.025,31559
20051201|2005-10-12 09:30,12,106.025,106.03,106.01,106.02,28091
20051201|2005-10-12 10:00,12,106.02,106.02,106.005,106.015,19557
20051201|2005-10-12 10:30,12,106.01,106.035,106.01,106.03,23796
20051201|2005-10-12 11:00,12,106.035,106.035,106.015,106.02,25905
20051201|2005-10-12 11:30,12,106.02,106.025,106.01,106.025,5247
20051201|2005-10-12 12:00,12,106.03,106.03,106.03,106.03,251
20051201|2005-10-13 01:00,13,106,106.035,105.995,106.03,67125
20051201|2005-10-13 01:30,13,106.025,106.04,106.02,106.035,24691
20051201|2005-10-13 02:00,13,106.04,106.05,106.035,106.04,37805
20051201|2005-10-13 02:30,13,106.04,106.045,106.02,106.03,61146
20051201|2005-10-13 03:00,13,106.03,106.035,106.02,106.025,49833
20051201|2005-10-13 03:30,13,106.03,106.035,106.02,106.035,25543
20051201|2005-10-13 04:00,13,106.035,106.04,106.025,106.025,33779
20051201|2005-10-13 04:30,13,106.03,106.03,106.01,106.02,57080
20051201|2005-10-13 05:00,13,106.015,106.025,106.015,106.025,19892
20051201|2005-10-13 05:30,13,106.02,106.02,106.01,106.02,35442
20051201|2005-10-13 06:00,13,106.02,106.02,106,106.005,48056
20051201|2005-10-13 06:30,13,106.005,106.025,105.985,105.985,70871
20051201|2005-10-13 07:00,13,105.985,105.995,105.98,105.985,68639
20051201|2005-10-13 07:30,13,105.99,106,105.98,106,41140
20051201|2005-10-13 08:00,13,106,106.005,105.99,105.99,28212
20051201|2005-10-13 08:30,13,105.995,106.01,105.995,106.005,28767
20051201|2005-10-13 09:00,13,106,106.005,105.985,105.985,35936
20051201|2005-10-13 09:30,13,105.985,105.995,105.98,105.985,27300
20051201|2005-10-13 10:00,13,105.985,105.99,105.98,105.98,12684
20051201|2005-10-13 10:30,13,105.985,105.99,105.98,105.985,15297
20051201|2005-10-13 11:00,13,105.985,105.99,105.965,105.975,24231
20051201|2005-10-13 11:30,13,105.98,105.985,105.97,105.98,10301
20051201|2005-10-13 12:00,13,105.98,105.98,105.98,105.98,642
20051201|2005-10-14 01:00,14,105.99,106.02,105.99,106.015,24127
20051201|2005-10-14 01:30,14,106.015,106.02,106.01,106.015,10660
20051201|2005-10-14 02:00,14,106.01,106.015,106,106.01,28779
20051201|2005-10-14 02:30,14,106.005,106.015,106,106.005,23018
20051201|2005-10-14 03:00,14,106.005,106.015,106,106.015,18598
20051201|2005-10-14 03:30,14,106.015,106.02,106.005,106.01,25005
20051201|2005-10-14 04:00,14,106.005,106.02,106.005,106.01,29214
20051201|2005-10-14 04:30,14,106.01,106.015,106.005,106.005,32078
20051201|2005-10-14 05:00,14,106.005,106.01,106,106.005,11789
20051201|2005-10-14 05:30,14,106.01,106.015,106.005,106.01,9403
20051201|2005-10-14 06:00,14,106.005,106.01,106,106.005,13809
20051201|2005-10-14 06:30,14,106.005,106.01,106.005,106.01,4531
20051201|2005-10-14 07:00,14,106.01,106.045,106.005,106.02,34743
20051201|2005-10-14 07:30,14,106.025,106.055,106.02,106.045,95466
20051201|2005-10-14 08:00,14,106.045,106.05,106.02,106.025,54923
20051201|2005-10-14 08:30,14,106.03,106.045,106.015,106.025,52593
20051201|2005-10-14 09:00,14,106.03,106.03,106,106.01,42344
20051201|2005-10-14 09:30,14,106.015,106.025,106.005,106.015,27107
20051201|2005-10-14 10:00,14,106.015,106.02,105.99,105.99,22847
20051201|2005-10-14 10:30,14,105.995,106,105.985,105.985,11851
20051201|2005-10-14 11:00,14,105.985,106,105.98,105.985,13962
20051201|2005-10-14 11:30,14,105.98,105.985,105.95,105.95,29215
20051201|2005-10-14 12:00,14,105.955,105.955,105.955,105.955,1804
20051201|2005-10-17 01:00,17,105.95,105.96,105.92,105.935,53269
20051201|2005-10-17 01:30,17,105.935,105.95,105.93,105.94,39941
20051201|2005-10-17 02:00,17,105.945,105.965,105.94,105.96,37339
20051201|2005-10-17 02:30,17,105.965,105.975,105.96,105.965,24720
20051201|2005-10-17 03:00,17,105.97,105.97,105.955,105.965,22997
20051201|2005-10-17 03:30,17,105.965,105.97,105.965,105.965,25797
20051201|2005-10-17 04:00,17,105.97,105.97,105.96,105.97,12780
20051201|2005-10-17 04:30,17,105.965,105.97,105.94,105.94,28913
20051201|2005-10-17 05:00,17,105.945,105.945,105.915,105.92,42629
20051201|2005-10-17 05:30,17,105.925,105.925,105.9,105.92,59191
20051201|2005-10-17 06:00,17,105.92,105.94,105.915,105.935,19525
20051201|2005-10-17 06:30,17,105.935,105.935,105.92,105.925,11027
20051201|2005-10-17 07:00,17,105.93,105.94,105.925,105.94,14766
20051201|2005-10-17 07:30,17,105.94,105.945,105.925,105.94,45999
20051201|2005-10-17 08:00,17,105.94,105.95,105.94,105.945,14258
20051201|2005-10-17 08:30,17,105.945,105.96,105.945,105.955,30124
20051201|2005-10-17 09:00,17,105.95,105.96,105.94,105.945,30601
20051201|2005-10-17 09:30,17,105.945,105.945,105.93,105.93,15839
20051201|2005-10-17 10:00,17,105.93,105.94,105.925,105.935,21840
20051201|2005-10-17 10:30,17,105.935,105.945,105.93,105.94,10788
20051201|2005-10-17 11:00,17,105.945,105.95,105.935,105.94,3489
20051201|2005-10-17 11:30,17,105.945,105.945,105.935,105.94,8510
20051201|2005-10-17 12:00,17,105.935,105.935,105.935,105.935,488
20051201|2005-10-18 01:00,18,105.925,105.97,105.925,105.965,20421
20051201|2005-10-18 01:30,18,105.965,105.965,105.94,105.95,26106
20051201|2005-10-18 02:00,18,105.945,105.95,105.935,105.945,19771
20051201|2005-10-18 02:30,18,105.95,105.95,105.935,105.94,17406
20051201|2005-10-18 03:00,18,105.94,105.94,105.93,105.94,30588
20051201|2005-10-18 03:30,18,105.94,105.95,105.89,105.92,109420
20051201|2005-10-18 04:00,18,105.92,105.94,105.905,105.94,68429
20051201|2005-10-18 04:30,18,105.94,105.96,105.935,105.945,52429
20051201|2005-10-18 05:00,18,105.95,105.955,105.935,105.95,31408
20051201|2005-10-18 05:30,18,105.945,105.955,105.94,105.95,14911
20051201|2005-10-18 06:00,18,105.95,105.95,105.94,105.945,9655
20051201|2005-10-18 06:30,18,105.945,105.955,105.94,105.94,7635
20051201|2005-10-18 07:00,18,105.945,105.945,105.915,105.93,31915
20051201|2005-10-18 07:30,18,105.93,105.955,105.925,105.935,57164
20051201|2005-10-18 08:00,18,105.935,105.96,105.93,105.955,43460
20051201|2005-10-18 08:30,18,105.955,105.97,105.95,105.955,27374
20051201|2005-10-18 09:00,18,105.955,105.96,105.95,105.955,24432
20051201|2005-10-18 09:30,18,105.955,105.965,105.95,105.96,14612
20051201|2005-10-18 10:00,18,105.96,105.96,105.955,105.955,9287
20051201|2005-10-18 10:30,18,105.955,105.97,105.955,105.965,7011
20051201|2005-10-18 11:00,18,105.96,105.97,105.955,105.965,11985
20051201|2005-10-18 11:30,18,105.965,105.975,105.96,105.975,9179
20051201|2005-10-18 12:00,18,105.975,105.975,105.975,105.975,211
20051201|2005-10-19 01:00,19,105.995,106.005,105.985,105.995,40878
20051201|2005-10-19 01:30,19,105.995,106,105.98,106,40791
20051201|2005-10-19 02:00,19,106,106.015,105.99,106,48790
20051201|2005-10-19 02:30,19,106,106.01,105.995,106.01,22944
20051201|2005-10-19 03:00,19,106.005,106.02,106,106.005,31014
20051201|2005-10-19 03:30,19,106,106.01,105.99,105.99,29409
20051201|2005-10-19 04:00,19,105.99,106.015,105.99,106,25986
20051201|2005-10-19 04:30,19,106,106.01,106,106.005,10310
20051201|2005-10-19 05:00,19,106,106.005,105.99,105.995,14388
20051201|2005-10-19 05:30,19,105.995,106.005,105.995,106.005,33397
20051201|2005-10-19 06:00,19,106,106.01,105.995,106.005,12715
20051201|2005-10-19 06:30,19,106.005,106.01,105.995,106.005,9002
20051201|2005-10-19 07:00,19,106.005,106.025,106.005,106.01,40532
20051201|2005-10-19 07:30,19,106.005,106.01,105.995,105.995,28212
20051201|2005-10-19 08:00,19,106,106.05,105.995,106.03,132084
20051201|2005-10-19 08:30,19,106.03,106.06,106.03,106.045,51190
20051201|2005-10-19 09:00,19,106.04,106.045,106.03,106.03,39032
20051201|2005-10-19 09:30,19,106.035,106.04,106.025,106.04,18782
20051201|2005-10-19 10:00,19,106.04,106.045,106.035,106.04,25814
20051201|2005-10-19 10:30,19,106.04,106.04,106.03,106.035,8794
20051201|2005-10-19 11:00,19,106.04,106.04,106.025,106.025,13269
20051201|2005-10-19 11:30,19,106.025,106.025,106.015,106.02,6892
20051201|2005-10-19 12:00,19,106.02,106.02,106.02,106.02,319
20051201|2005-10-20 01:00,20,106.005,106.005,105.98,105.98,25264
20051201|2005-10-20 01:30,20,105.98,106,105.98,105.99,24283
20051201|2005-10-20 02:00,20,105.995,105.995,105.985,105.99,11730
20051201|2005-10-20 02:30,20,105.99,105.995,105.98,105.985,21770
20051201|2005-10-20 03:00,20,105.985,105.985,105.965,105.97,41683
20051201|2005-10-20 03:30,20,105.97,105.985,105.965,105.98,43114
20051201|2005-10-20 04:00,20,105.98,105.98,105.95,105.96,45663
20051201|2005-10-20 04:30,20,105.965,105.965,105.95,105.955,23214
20051201|2005-10-20 05:00,20,105.955,105.965,105.94,105.945,36643
20051201|2005-10-20 05:30,20,105.945,105.96,105.945,105.95,11755
20051201|2005-10-20 06:00,20,105.95,105.955,105.94,105.95,11429
20051201|2005-10-20 06:30,20,105.95,105.96,105.95,105.955,12504
20051201|2005-10-20 07:00,20,105.955,105.96,105.945,105.95,9996
20051201|2005-10-20 07:30,20,105.95,105.965,105.945,105.965,19328
20051201|2005-10-20 08:00,20,105.965,105.97,105.955,105.955,27747
20051201|2005-10-20 08:30,20,105.96,105.96,105.92,105.925,76863
20051201|2005-10-20 09:00,20,105.925,105.955,105.92,105.945,53699
20051201|2005-10-20 09:30,20,105.945,105.96,105.94,105.945,35917
20051201|2005-10-20 10:00,20,105.945,105.945,105.93,105.93,17977
20051201|2005-10-20 10:30,20,105.93,105.94,105.915,105.925,33736
20051201|2005-10-20 11:00,20,105.92,105.935,105.915,105.925,36401
20051201|2005-10-20 11:30,20,105.93,105.93,105.915,105.92,20717
20051201|2005-10-20 12:00,20,105.925,105.925,105.925,105.925,676
20051201|2005-10-21 01:00,21,105.94,105.965,105.94,105.95,32869
20051201|2005-10-21 01:30,21,105.95,105.955,105.925,105.935,41359
20051201|2005-10-21 02:00,21,105.94,105.94,105.92,105.925,31459
20051201|2005-10-21 02:30,21,105.93,105.945,105.925,105.945,14689
20051201|2005-10-21 03:00,21,105.94,105.945,105.935,105.94,8979
20051201|2005-10-21 03:30,21,105.94,105.95,105.935,105.945,28220
20051201|2005-10-21 04:00,21,105.94,105.95,105.94,105.95,10771
20051201|2005-10-21 04:30,21,105.945,105.96,105.94,105.955,16990
20051201|2005-10-21 05:00,21,105.955,105.955,105.95,105.95,3023
20051201|2005-10-21 05:30,21,105.95,105.965,105.95,105.96,12970
20051201|2005-10-21 06:00,21,105.96,105.96,105.95,105.955,5471
20051201|2005-10-21 06:30,21,105.955,105.96,105.95,105.955,7703
20051201|2005-10-21 07:00,21,105.96,105.99,105.96,105.99,48582
20051201|2005-10-21 07:30,21,105.99,105.995,105.98,105.99,44918
20051201|2005-10-21 08:00,21,105.99,105.995,105.975,105.98,29273
20051201|2005-10-21 08:30,21,105.98,106,105.975,105.99,28709
20051201|2005-10-21 09:00,21,105.99,105.995,105.98,105.985,22284
20051201|2005-10-21 09:30,21,105.985,106.005,105.98,105.995,27760
20051201|2005-10-21 10:00,21,106,106,105.985,105.99,15240
20051201|2005-10-21 10:30,21,105.99,106.005,105.99,105.995,14508
20051201|2005-10-21 11:00,21,106,106.015,105.995,106.01,12683
20051201|2005-10-21 11:30,21,106.01,106.015,105.995,105.995,13871
20051201|2005-10-21 12:00,21,105.995,105.995,105.995,105.995,1063
20051201|2005-10-24 01:00,24,105.975,105.98,105.96,105.975,15852
20051201|2005-10-24 01:30,24,105.97,105.98,105.97,105.97,7042
20051201|2005-10-24 02:00,24,105.97,105.97,105.965,105.965,15307
20051201|2005-10-24 02:30,24,105.965,105.975,105.96,105.97,16815
20051201|2005-10-24 03:00,24,105.97,105.975,105.96,105.965,17351
20051201|2005-10-24 03:30,24,105.965,105.98,105.96,105.98,14107
20051201|2005-10-24 04:00,24,105.98,105.995,105.98,105.98,32314
20051201|2005-10-24 04:30,24,105.985,105.99,105.975,105.98,13130
20051201|2005-10-24 05:00,24,105.98,105.98,105.97,105.98,9185
20051201|2005-10-24 05:30,24,105.98,105.995,105.975,105.995,14006
20051201|2005-10-24 06:00,24,105.99,106,105.99,106,15379
20051201|2005-10-24 06:30,24,106,106.01,105.985,105.985,31211
20051201|2005-10-24 07:00,24,105.99,106,105.985,105.995,23308
20051201|2005-10-24 07:30,24,105.995,106.015,105.995,106.01,36826
20051201|2005-10-24 08:00,24,106.01,106.02,106,106.01,23811
20051201|2005-10-24 08:30,24,106.015,106.015,106,106.005,16705
20051201|2005-10-24 09:00,24,106.005,106.01,106,106.01,14503
20051201|2005-10-24 09:30,24,106.01,106.02,106.005,106.01,14404
20051201|2005-10-24 10:00,24,106.01,106.015,105.99,105.995,32574
20051201|2005-10-24 10:30,24,105.99,106.005,105.985,106.005,13847
20051201|2005-10-24 11:00,24,106.005,106.005,105.995,106.005,8080
20051201|2005-10-24 11:30,24,106,106.005,105.98,105.98,14546
20051201|2005-10-24 12:00,24,105.98,105.98,105.98,105.98,971
20051201|2005-10-25 01:00,25,105.965,105.995,105.965,105.99,19381
20051201|2005-10-25 01:30,25,105.985,105.995,105.97,105.98,28599
20051201|2005-10-25 02:00,25,105.98,105.99,105.975,105.985,20020
20051201|2005-10-25 02:30,25,105.98,106,105.97,105.97,35078
20051201|2005-10-25 03:00,25,105.965,105.97,105.935,105.945,120490
20051201|2005-10-25 03:30,25,105.945,105.95,105.925,105.925,41013
20051201|2005-10-25 04:00,25,105.925,105.935,105.91,105.92,88165
20051201|2005-10-25 04:30,25,105.92,105.93,105.915,105.925,23531
20051201|2005-10-25 05:00,25,105.925,105.935,105.915,105.915,25791
20051201|2005-10-25 05:30,25,105.915,105.925,105.905,105.925,33650
20051201|2005-10-25 06:00,25,105.92,105.925,105.91,105.915,10496
20051201|2005-10-25 06:30,25,105.92,105.93,105.915,105.93,16038
20051201|2005-10-25 07:00,25,105.925,105.93,105.925,105.925,4850
20051201|2005-10-25 07:30,25,105.925,105.93,105.92,105.92,15458
20051201|2005-10-25 08:00,25,105.925,105.93,105.92,105.93,12162
20051201|2005-10-25 08:30,25,105.925,105.93,105.92,105.925,9205
20051201|2005-10-25 09:00,25,105.93,105.94,105.915,105.92,56032
20051201|2005-10-25 09:30,25,105.92,105.925,105.87,105.87,84121
20051201|2005-10-25 10:00,25,105.87,105.88,105.86,105.87,76462
20051201|2005-10-25 10:30,25,105.87,105.885,105.86,105.875,35832
20051201|2005-10-25 11:00,25,105.875,105.88,105.84,105.845,43640
20051201|2005-10-25 11:30,25,105.845,105.85,105.83,105.84,27406
20051201|2005-10-25 12:00,25,105.84,105.84,105.84,105.84,331
20051201|2005-10-26 01:00,26,105.805,105.825,105.8,105.815,59661
20051201|2005-10-26 01:30,26,105.815,105.815,105.775,105.78,71450
20051201|2005-10-26 02:00,26,105.78,105.815,105.77,105.81,53066
20051201|2005-10-26 02:30,26,105.81,105.825,105.8,105.815,44667
20051201|2005-10-26 03:00,26,105.82,105.835,105.805,105.83,46846
20051201|2005-10-26 03:30,26,105.83,105.83,105.805,105.81,27279
20051201|2005-10-26 04:00,26,105.81,105.815,105.8,105.8,44092
20051201|2005-10-26 04:30,26,105.8,105.81,105.79,105.795,40283
20051201|2005-10-26 05:00,26,105.79,105.795,105.77,105.78,46695
20051201|2005-10-26 05:30,26,105.78,105.785,105.775,105.785,33118
20051201|2005-10-26 06:00,26,105.785,105.795,105.78,105.795,16578
20051201|2005-10-26 06:30,26,105.79,105.8,105.77,105.77,22759
20051201|2005-10-26 07:00,26,105.77,105.78,105.76,105.77,43866
20051201|2005-10-26 07:30,26,105.77,105.8,105.765,105.795,50117
20051201|2005-10-26 08:00,26,105.795,105.81,105.78,105.78,37025
20051201|2005-10-26 08:30,26,105.785,105.795,105.78,105.78,28604
20051201|2005-10-26 09:00,26,105.775,105.81,105.775,105.8,25973
20051201|2005-10-26 09:30,26,105.805,105.82,105.805,105.805,34183
20051201|2005-10-26 10:00,26,105.805,105.815,105.795,105.805,19595
20051201|2005-10-26 10:30,26,105.81,105.81,105.785,105.805,14253
20051201|2005-10-26 11:00,26,105.8,105.805,105.79,105.795,4140
20051201|2005-10-26 11:30,26,105.795,105.805,105.785,105.805,8456
20051201|2005-10-26 12:00,26,105.81,105.81,105.81,105.81,771
20051201|2005-10-27 01:00,27,105.81,105.81,105.765,105.765,48748
20051201|2005-10-27 01:30,27,105.765,105.78,105.755,105.775,28263
20051201|2005-10-27 02:00,27,105.775,105.8,105.77,105.795,29055
20051201|2005-10-27 02:30,27,105.795,105.805,105.785,105.795,33476
20051201|2005-10-27 03:00,27,105.795,105.82,105.795,105.81,47527
20051201|2005-10-27 03:30,27,105.81,105.825,105.795,105.805,44438
20051201|2005-10-27 04:00,27,105.8,105.81,105.795,105.8,22840
20051201|2005-10-27 04:30,27,105.805,105.805,105.785,105.805,25824
20051201|2005-10-27 05:00,27,105.805,105.81,105.795,105.795,10409
20051201|2005-10-27 05:30,27,105.795,105.805,105.795,105.795,11544
20051201|2005-10-27 06:00,27,105.8,105.8,105.79,105.795,15366
20051201|2005-10-27 06:30,27,105.79,105.8,105.79,105.795,11406
20051201|2005-10-27 07:00,27,105.795,105.805,105.785,105.795,28014
20051201|2005-10-27 07:30,27,105.795,105.81,105.785,105.805,27285
20051201|2005-10-27 08:00,27,105.805,105.815,105.79,105.8,33889
20051201|2005-10-27 08:30,27,105.8,105.805,105.78,105.79,30058
20051201|2005-10-27 09:00,27,105.79,105.805,105.785,105.805,28590
20051201|2005-10-27 09:30,27,105.8,105.81,105.785,105.785,21058
20051201|2005-10-27 10:00,27,105.785,105.785,105.72,105.735,87116
20051201|2005-10-27 10:30,27,105.735,105.75,105.715,105.72,39126
20051201|2005-10-27 11:00,27,105.72,105.73,105.71,105.715,30914
20051201|2005-10-27 11:30,27,105.715,105.73,105.715,105.725,12925
20051201|2005-10-27 12:00,27,105.725,105.725,105.725,105.725,1120
20051201|2005-10-28 01:00,28,105.74,105.755,105.73,105.735,28732
20051201|2005-10-28 01:30,28,105.735,105.745,105.71,105.71,33998
20051201|2005-10-28 02:00,28,105.715,105.75,105.71,105.74,65435
20051201|2005-10-28 02:30,28,105.745,105.75,105.72,105.725,43589
20051201|2005-10-28 03:00,28,105.725,105.745,105.72,105.735,40251
20051201|2005-10-28 03:30,28,105.73,105.78,105.73,105.735,69653
20051201|2005-10-28 04:00,28,105.735,105.745,105.725,105.73,53322
20051201|2005-10-28 04:30,28,105.735,105.75,105.73,105.75,31071
20051201|2005-10-28 05:00,28,105.755,105.785,105.745,105.77,45445
20051201|2005-10-28 05:30,28,105.77,105.78,105.76,105.765,28764
20051201|2005-10-28 06:00,28,105.765,105.78,105.755,105.77,19076
20051201|2005-10-28 06:30,28,105.775,105.775,105.755,105.755,18924
20051201|2005-10-28 07:00,28,105.75,105.76,105.73,105.74,23874
20051201|2005-10-28 07:30,28,105.74,105.77,105.73,105.74,52472
20051201|2005-10-28 08:00,28,105.745,105.755,105.74,105.745,14932
20051201|2005-10-28 08:30,28,105.75,105.76,105.745,105.755,27285
20051201|2005-10-28 09:00,28,105.755,105.765,105.745,105.76,33757
20051201|2005-10-28 09:30,28,105.76,105.765,105.74,105.74,18474
20051201|2005-10-28 10:00,28,105.74,105.745,105.715,105.72,22737
20051201|2005-10-28 10:30,28,105.72,105.72,105.7,105.71,21937
20051201|2005-10-28 11:00,28,105.71,105.72,105.7,105.71,18304
20051201|2005-10-28 11:30,28,105.71,105.715,105.7,105.7,7561
20051201|2005-10-28 12:00,28,105.7,105.7,105.7,105.7,523
20051201|2005-10-31 01:00,31,105.68,105.71,105.66,105.705,23022
20051201|2005-10-31 01:30,31,105.71,105.725,105.705,105.715,9654
20051201|2005-10-31 02:00,31,105.715,105.74,105.71,105.735,17757
20051201|2005-10-31 02:30,31,105.735,105.735,105.725,105.73,13257
20051201|2005-10-31 03:00,31,105.73,105.73,105.715,105.725,12592
20051201|2005-10-31 03:30,31,105.725,105.735,105.72,105.735,17540
20051201|2005-10-31 04:00,31,105.735,105.735,105.705,105.72,28194
20051201|2005-10-31 04:30,31,105.72,105.73,105.72,105.725,20618
20051201|2005-10-31 05:00,31,105.725,105.73,105.72,105.725,15423
20051201|2005-10-31 05:30,31,105.725,105.73,105.72,105.725,4969
20051201|2005-10-31 06:00,31,105.72,105.725,105.71,105.72,7522
20051201|2005-10-31 06:30,31,105.72,105.72,105.71,105.71,8129
20051201|2005-10-31 07:00,31,105.715,105.715,105.68,105.685,30059
20051201|2005-10-31 07:30,31,105.685,105.7,105.675,105.7,40602
20051201|2005-10-31 08:00,31,105.7,105.72,105.695,105.715,24258
20051201|2005-10-31 08:30,31,105.715,105.72,105.705,105.71,26497
20051201|2005-10-31 09:00,31,105.71,105.725,105.7,105.72,34011
20051201|2005-10-31 09:30,31,105.715,105.735,105.715,105.725,19535
20051201|2005-10-31 10:00,31,105.725,105.74,105.72,105.735,30668
20051201|2005-10-31 10:30,31,105.73,105.735,105.705,105.705,18036
20051201|2005-10-31 11:00,31,105.705,105.71,105.69,105.71,13248
20051201|2005-10-31 11:30,31,105.71,105.72,105.705,105.715,7342
20051201|2005-10-31 12:00,31,105.715,105.715,105.715,105.715,382
20051201|2005-11-01 01:00,1,105.73,105.73,105.7,105.71,20730
20051201|2005-11-01 01:30,1,105.71,105.715,105.7,105.715,13828
20051201|2005-11-01 02:00,1,105.71,105.735,105.705,105.72,33366
20051201|2005-11-01 02:30,1,105.725,105.75,105.72,105.75,40971
20051201|2005-11-01 03:00,1,105.75,105.765,105.745,105.745,34320
20051201|2005-11-01 03:30,1,105.745,105.745,105.73,105.735,25071
20051201|2005-11-01 04:00,1,105.73,105.735,105.715,105.715,29151
20051201|2005-11-01 04:30,1,105.715,105.73,105.715,105.73,12889
20051201|2005-11-01 05:00,1,105.725,105.73,105.715,105.72,7921
20051201|2005-11-01 05:30,1,105.72,105.735,105.715,105.73,12831
20051201|2005-11-01 06:00,1,105.73,105.74,105.73,105.73,7155
20051201|2005-11-01 06:30,1,105.73,105.74,105.725,105.73,12738
20051201|2005-11-01 07:00,1,105.73,105.735,105.725,105.725,8137
20051201|2005-11-01 07:30,1,105.73,105.735,105.715,105.715,25294
20051201|2005-11-01 08:00,1,105.715,105.725,105.715,105.72,23531
20051201|2005-11-01 08:30,1,105.725,105.725,105.7,105.705,35579
20051201|2005-11-01 09:00,1,105.71,105.71,105.685,105.685,67416
20051201|2005-11-01 09:30,1,105.69,105.7,105.68,105.685,32183
20051201|2005-11-01 10:00,1,105.685,105.69,105.67,105.685,27718
20051201|2005-11-01 10:30,1,105.685,105.695,105.68,105.69,14071
20051201|2005-11-01 11:00,1,105.695,105.695,105.685,105.685,6893
20051201|2005-11-01 11:30,1,105.685,105.705,105.68,105.7,10462
20051201|2005-11-01 12:00,1,105.7,105.7,105.7,105.7,757
20051201|2005-11-02 01:00,2,105.69,105.705,105.68,105.695,15665
20051201|2005-11-02 01:30,2,105.7,105.71,105.7,105.705,23262
20051201|2005-11-02 02:00,2,105.7,105.705,105.685,105.69,31424
20051201|2005-11-02 02:30,2,105.69,105.695,105.675,105.685,31019
20051201|2005-11-02 03:00,2,105.685,105.69,105.68,105.685,15519
20051201|2005-11-02 03:30,2,105.685,105.685,105.67,105.675,23148
20051201|2005-11-02 04:00,2,105.675,105.685,105.665,105.67,31737
20051201|2005-11-02 04:30,2,105.675,105.68,105.635,105.64,62465
20051201|2005-11-02 05:00,2,105.635,105.65,105.625,105.64,66262
20051201|2005-11-02 05:30,2,105.645,105.645,105.63,105.64,32611
20051201|2005-11-02 06:00,2,105.64,105.64,105.62,105.63,22801
20051201|2005-11-02 06:30,2,105.63,105.63,105.595,105.61,67830
20051201|2005-11-02 07:00,2,105.61,105.625,105.6,105.605,36399
20051201|2005-11-02 07:30,2,105.605,105.63,105.605,105.615,32443
20051201|2005-11-02 08:00,2,105.615,105.635,105.615,105.63,34445
20051201|2005-11-02 08:30,2,105.63,105.635,105.615,105.62,25126
20051201|2005-11-02 09:00,2,105.62,105.64,105.62,105.635,31437
20051201|2005-11-02 09:30,2,105.635,105.645,105.62,105.64,51465
20051201|2005-11-02 10:00,2,105.635,105.64,105.63,105.635,18987
20051201|2005-11-02 10:30,2,105.635,105.645,105.63,105.63,23579
20051201|2005-11-02 11:00,2,105.63,105.63,105.61,105.62,16671
20051201|2005-11-02 11:30,2,105.625,105.635,105.62,105.63,7601
20051201|2005-11-02 12:00,2,105.635,105.635,105.635,105.635,1103
20051201|2005-11-03 01:00,3,105.605,105.64,105.605,105.635,20130
20051201|2005-11-03 01:30,3,105.635,105.64,105.62,105.64,12923
20051201|2005-11-03 02:00,3,105.64,105.655,105.64,105.645,25655
20051201|2005-11-03 02:30,3,105.645,105.65,105.635,105.64,31369
20051201|2005-11-03 03:00,3,105.64,105.655,105.63,105.64,47088
20051201|2005-11-03 03:30,3,105.64,105.645,105.635,105.64,25148
20051201|2005-11-03 04:00,3,105.635,105.635,105.625,105.635,25732
20051201|2005-11-03 04:30,3,105.635,105.635,105.625,105.63,15592
20051201|2005-11-03 05:00,3,105.63,105.64,105.63,105.64,9884
20051201|2005-11-03 05:30,3,105.64,105.665,105.64,105.66,26381
20051201|2005-11-03 06:00,3,105.665,105.665,105.65,105.66,16088
20051201|2005-11-03 06:30,3,105.655,105.675,105.64,105.645,38331
20051201|2005-11-03 07:00,3,105.64,105.67,105.64,105.665,19869
20051201|2005-11-03 07:30,3,105.665,105.74,105.65,105.69,195835
20051201|2005-11-03 08:00,3,105.685,105.69,105.645,105.66,82889
20051201|2005-11-03 08:30,3,105.655,105.675,105.655,105.655,39139
20051201|2005-11-03 09:00,3,105.655,105.66,105.615,105.63,74980
20051201|2005-11-03 09:30,3,105.63,105.65,105.625,105.63,44339
20051201|2005-11-03 10:00,3,105.63,105.645,105.625,105.645,21775
20051201|2005-11-03 10:30,3,105.645,105.645,105.63,105.64,10933
20051201|2005-11-03 11:00,3,105.64,105.645,105.625,105.63,12235
20051201|2005-11-03 11:30,3,105.63,105.64,105.62,105.635,12044
20051201|2005-11-03 12:00,3,105.64,105.64,105.64,105.64,1262
20051201|2005-11-04 01:00,4,105.615,105.625,105.61,105.625,15616
20051201|2005-11-04 01:30,4,105.62,105.635,105.615,105.615,27961
20051201|2005-11-04 02:00,4,105.615,105.635,105.615,105.625,28347
20051201|2005-11-04 02:30,4,105.63,105.63,105.61,105.625,15822
20051201|2005-11-04 03:00,4,105.625,105.63,105.62,105.625,12870
20051201|2005-11-04 03:30,4,105.63,105.63,105.615,105.63,31621
20051201|2005-11-04 04:00,4,105.625,105.63,105.62,105.62,16745
20051201|2005-11-04 04:30,4,105.62,105.64,105.62,105.63,34598
20051201|2005-11-04 05:00,4,105.63,105.635,105.625,105.635,16400
20051201|2005-11-04 05:30,4,105.635,105.65,105.635,105.645,24666
20051201|2005-11-04 06:00,4,105.645,105.645,105.635,105.635,19168
20051201|2005-11-04 06:30,4,105.64,105.64,105.63,105.63,11154
20051201|2005-11-04 07:00,4,105.63,105.665,105.62,105.64,36715
20051201|2005-11-04 07:30,4,105.64,105.68,105.635,105.68,95510
20051201|2005-11-04 08:00,4,105.68,105.7,105.66,105.67,71493
20051201|2005-11-04 08:30,4,105.675,105.7,105.665,105.685,50206
20051201|2005-11-04 09:00,4,105.68,105.68,105.64,105.645,46183
20051201|2005-11-04 09:30,4,105.645,105.65,105.565,105.59,103918
20051201|2005-11-04 10:00,4,105.595,105.6,105.575,105.585,41036
20051201|2005-11-04 10:30,4,105.585,105.595,105.575,105.59,24281
20051201|2005-11-04 11:00,4,105.59,105.59,105.575,105.575,21772
20051201|2005-11-04 11:30,4,105.575,105.58,105.56,105.565,10823
20051201|2005-11-04 12:00,4,105.565,105.565,105.565,105.565,376
20051201|2005-11-07 01:00,7,105.535,105.56,105.525,105.555,22505
20051201|2005-11-07 01:30,7,105.55,105.565,105.535,105.545,24206
20051201|2005-11-07 02:00,7,105.54,105.57,105.54,105.555,28431
20051201|2005-11-07 02:30,7,105.555,105.57,105.545,105.56,44330
20051201|2005-11-07 03:00,7,105.565,105.585,105.56,105.58,37055
20051201|2005-11-07 03:30,7,105.58,105.585,105.555,105.555,27946
20051201|2005-11-07 04:00,7,105.56,105.575,105.555,105.565,26664
20051201|2005-11-07 04:30,7,105.565,105.575,105.56,105.57,15610
20051201|2005-11-07 05:00,7,105.57,105.575,105.56,105.57,17328
20051201|2005-11-07 05:30,7,105.57,105.58,105.565,105.575,12792
20051201|2005-11-07 06:00,7,105.575,105.58,105.565,105.565,25589
20051201|2005-11-07 06:30,7,105.565,105.57,105.56,105.57,20017
20051201|2005-11-07 07:00,7,105.57,105.585,105.57,105.58,20894
20051201|2005-11-07 07:30,7,105.58,105.58,105.56,105.57,18665
20051201|2005-11-07 08:00,7,105.57,105.575,105.56,105.57,14917
20051201|2005-11-07 08:30,7,105.57,105.58,105.565,105.57,14413
20051201|2005-11-07 09:00,7,105.565,105.57,105.555,105.565,18041
20051201|2005-11-07 09:30,7,105.57,105.57,105.545,105.55,19575
20051201|2005-11-07 10:00,7,105.55,105.555,105.535,105.55,28961
20051201|2005-11-07 10:30,7,105.55,105.56,105.535,105.54,10330
20051201|2005-11-07 11:00,7,105.54,105.55,105.535,105.535,6345
20051201|2005-11-07 11:30,7,105.535,105.545,105.53,105.535,6841
20051201|2005-11-07 12:00,7,105.53,105.53,105.53,105.53,100
20051201|2005-11-08 01:00,8,105.555,105.565,105.55,105.56,17024
20051201|2005-11-08 01:30,8,105.56,105.58,105.555,105.575,18892
20051201|2005-11-08 02:00,8,105.57,105.57,105.555,105.56,19742
20051201|2005-11-08 02:30,8,105.56,105.565,105.505,105.515,114560
20051201|2005-11-08 03:00,8,105.52,105.52,105.46,105.48,118832
20051201|2005-11-08 03:30,8,105.48,105.495,105.475,105.48,47661
20051201|2005-11-08 04:00,8,105.48,105.485,105.47,105.48,36686
20051201|2005-11-08 04:30,8,105.485,105.505,105.475,105.505,38944
20051201|2005-11-08 05:00,8,105.5,105.5,105.485,105.5,24272
20051201|2005-11-08 05:30,8,105.5,105.505,105.49,105.5,15434
20051201|2005-11-08 06:00,8,105.5,105.54,105.5,105.525,57644
20051201|2005-11-08 06:30,8,105.52,105.545,105.52,105.54,22581
20051201|2005-11-08 07:00,8,105.545,105.565,105.53,105.56,40348
20051201|2005-11-08 07:30,8,105.555,105.575,105.545,105.555,47599
20051201|2005-11-08 08:00,8,105.55,105.555,105.54,105.555,24079
20051201|2005-11-08 08:30,8,105.555,105.59,105.555,105.59,58947
20051201|2005-11-08 09:00,8,105.585,105.59,105.565,105.58,38047
20051201|2005-11-08 09:30,8,105.575,105.595,105.565,105.59,26758
20051201|2005-11-08 10:00,8,105.585,105.6,105.58,105.59,20234
20051201|2005-11-08 10:30,8,105.59,105.595,105.585,105.585,6303
20051201|2005-11-08 11:00,8,105.59,105.605,105.59,105.605,11108
20051201|2005-11-08 11:30,8,105.6,105.605,105.59,105.59,9417
20051201|2005-11-08 12:00,8,105.59,105.59,105.59,105.59,1584
20051201|2005-11-09 01:00,9,105.59,105.605,105.585,105.605,14256
20051201|2005-11-09 01:30,9,105.605,105.62,105.585,105.59,32509
20051201|2005-11-09 02:00,9,105.59,105.595,105.555,105.565,29744
20051201|2005-11-09 02:30,9,105.56,105.58,105.56,105.575,16413
20051201|2005-11-09 03:00,9,105.57,105.585,105.57,105.585,14954
20051201|2005-11-09 03:30,9,105.585,105.59,105.57,105.575,18103
20051201|2005-11-09 04:00,9,105.57,105.58,105.56,105.575,29841
20051201|2005-11-09 04:30,9,105.575,105.58,105.555,105.565,40425
20051201|2005-11-09 05:00,9,105.57,105.57,105.535,105.55,63866
20051201|2005-11-09 05:30,9,105.545,105.56,105.54,105.555,20659
20051201|2005-11-09 06:00,9,105.55,105.56,105.545,105.555,10586
20051201|2005-11-09 06:30,9,105.55,105.56,105.55,105.555,4836
20051201|2005-11-09 07:00,9,105.555,105.565,105.545,105.545,16165
20051201|2005-11-09 07:30,9,105.545,105.555,105.54,105.55,27208
20051201|2005-11-09 08:00,9,105.55,105.555,105.52,105.525,31909
20051201|2005-11-09 08:30,9,105.53,105.535,105.51,105.515,40332
20051201|2005-11-09 09:00,9,105.515,105.525,105.5,105.505,46275
20051201|2005-11-09 09:30,9,105.505,105.51,105.48,105.49,76188
20051201|2005-11-09 10:00,9,105.485,105.495,105.47,105.475,36681
20051201|2005-11-09 10:30,9,105.475,105.49,105.465,105.48,24757
20051201|2005-11-09 11:00,9,105.485,105.49,105.48,105.49,9015
20051201|2005-11-09 11:30,9,105.485,105.495,105.47,105.48,16974
20051201|2005-11-09 12:00,9,105.48,105.48,105.48,105.48,450
20051201|2005-11-10 01:00,10,105.47,105.495,105.465,105.47,23385
20051201|2005-11-10 01:30,10,105.475,105.515,105.47,105.495,44034
20051201|2005-11-10 02:00,10,105.495,105.525,105.49,105.515,42621
20051201|2005-11-10 02:30,10,105.515,105.525,105.51,105.52,22157
20051201|2005-11-10 03:00,10,105.52,105.535,105.515,105.515,26745
20051201|2005-11-10 03:30,10,105.515,105.52,105.485,105.495,51287
20051201|2005-11-10 04:00,10,105.495,105.51,105.49,105.51,24380
20051201|2005-11-10 04:30,10,105.51,105.51,105.49,105.495,20219
20051201|2005-11-10 05:00,10,105.5,105.515,105.495,105.515,29669
20051201|2005-11-10 05:30,10,105.515,105.53,105.505,105.515,23797
20051201|2005-11-10 06:00,10,105.515,105.54,105.515,105.53,61598
20051201|2005-11-10 06:30,10,105.525,105.53,105.51,105.525,28527
20051201|2005-11-10 07:00,10,105.525,105.53,105.52,105.525,16896
20051201|2005-11-10 07:30,10,105.525,105.565,105.52,105.545,87062
20051201|2005-11-10 08:00,10,105.545,105.545,105.515,105.515,39196
20051201|2005-11-10 08:30,10,105.52,105.525,105.515,105.52,23295
20051201|2005-11-10 09:00,10,105.52,105.545,105.52,105.53,42187
20051201|2005-11-10 09:30,10,105.53,105.54,105.525,105.525,17084
20051201|2005-11-10 10:00,10,105.525,105.53,105.52,105.525,12330
20051201|2005-11-10 10:30,10,105.52,105.535,105.515,105.53,12184
20051201|2005-11-10 11:00,10,105.525,105.53,105.52,105.52,6700
20051201|2005-11-10 11:30,10,105.52,105.535,105.52,105.525,7363
20051201|2005-11-10 12:00,10,105.53,105.53,105.53,105.53,600
20051201|2005-11-11 01:00,11,105.55,105.56,105.54,105.545,14037
20051201|2005-11-11 01:30,11,105.54,105.54,105.525,105.53,9694
20051201|2005-11-11 02:00,11,105.525,105.545,105.52,105.52,21960
20051201|2005-11-11 02:30,11,105.52,105.525,105.51,105.52,36330
20051201|2005-11-11 03:00,11,105.52,105.53,105.515,105.525,16549
20051201|2005-11-11 03:30,11,105.525,105.53,105.52,105.525,7597
20051201|2005-11-11 04:00,11,105.525,105.545,105.52,105.545,24700
20051201|2005-11-11 04:30,11,105.545,105.55,105.54,105.54,20655
20051201|2005-11-11 05:00,11,105.54,105.545,105.535,105.54,11342
20051201|2005-11-11 05:30,11,105.535,105.54,105.53,105.535,14448
20051201|2005-11-11 06:00,11,105.53,105.54,105.53,105.54,3717
20051201|2005-11-11 06:30,11,105.535,105.54,105.53,105.535,10679
20051201|2005-11-11 07:00,11,105.535,105.535,105.525,105.53,8499
20051201|2005-11-11 07:30,11,105.53,105.535,105.525,105.535,8794
20051201|2005-11-11 08:00,11,105.535,105.54,105.53,105.535,6018
20051201|2005-11-11 08:30,11,105.54,105.545,105.535,105.54,4900
20051201|2005-11-11 09:00,11,105.545,105.545,105.535,105.535,4832
20051201|2005-11-11 09:30,11,105.535,105.54,105.53,105.53,8613
20051201|2005-11-11 10:00,11,105.53,105.54,105.525,105.535,8745
20051201|2005-11-11 10:30,11,105.535,105.54,105.53,105.53,2693
20051201|2005-11-11 11:00,11,105.53,105.535,105.525,105.525,1567
20051201|2005-11-11 11:30,11,105.525,105.53,105.52,105.525,2057
20051201|2005-11-11 12:00,11,105.52,105.52,105.52,105.52,191
20051201|2005-11-14 01:00,14,105.53,105.57,105.53,105.565,23886
20051201|2005-11-14 01:30,14,105.565,105.57,105.535,105.56,20722
20051201|2005-11-14 02:00,14,105.56,105.575,105.555,105.555,21278
20051201|2005-11-14 02:30,14,105.555,105.565,105.545,105.545,10970
20051201|2005-11-14 03:00,14,105.55,105.555,105.535,105.55,22882
20051201|2005-11-14 03:30,14,105.55,105.565,105.545,105.56,25929
20051201|2005-11-14 04:00,14,105.56,105.565,105.55,105.55,21967
20051201|2005-11-14 04:30,14,105.555,105.56,105.55,105.55,12455
20051201|2005-11-14 05:00,14,105.55,105.56,105.55,105.56,6165
20051201|2005-11-14 05:30,14,105.56,105.565,105.555,105.56,6726
20051201|2005-11-14 06:00,14,105.565,105.57,105.56,105.565,8684
20051201|2005-11-14 06:30,14,105.565,105.565,105.545,105.545,12138
20051201|2005-11-14 07:00,14,105.55,105.56,105.545,105.545,16061
20051201|2005-11-14 07:30,14,105.545,105.55,105.525,105.545,51153
20051201|2005-11-14 08:00,14,105.545,105.555,105.54,105.555,15797
20051201|2005-11-14 08:30,14,105.55,105.57,105.55,105.555,21152
20051201|2005-11-14 09:00,14,105.56,105.565,105.525,105.53,34548
20051201|2005-11-14 09:30,14,105.53,105.54,105.515,105.52,25453
20051201|2005-11-14 10:00,14,105.52,105.525,105.5,105.51,31096
20051201|2005-11-14 10:30,14,105.51,105.51,105.465,105.475,40947
20051201|2005-11-14 11:00,14,105.475,105.48,105.465,105.475,22236
20051201|2005-11-14 11:30,14,105.47,105.48,105.47,105.475,8988
20051201|2005-11-14 12:00,14,105.47,105.47,105.47,105.47,260
20051201|2005-11-15 01:00,15,105.46,105.48,105.455,105.47,30517
20051201|2005-11-15 01:30,15,105.465,105.485,105.465,105.48,23608
20051201|2005-11-15 02:00,15,105.485,105.495,105.48,105.485,23447
20051201|2005-11-15 02:30,15,105.48,105.505,105.48,105.5,30825
20051201|2005-11-15 03:00,15,105.5,105.51,105.49,105.5,33552
20051201|2005-11-15 03:30,15,105.495,105.51,105.495,105.51,21257
20051201|2005-11-15 04:00,15,105.505,105.52,105.495,105.515,39082
20051201|2005-11-15 04:30,15,105.515,105.515,105.48,105.49,58399
20051201|2005-11-15 05:00,15,105.495,105.51,105.49,105.505,23155
20051201|2005-11-15 05:30,15,105.5,105.535,105.49,105.515,40826
20051201|2005-11-15 06:00,15,105.52,105.55,105.52,105.54,49856
20051201|2005-11-15 06:30,15,105.545,105.555,105.535,105.545,21159
20051201|2005-11-15 07:00,15,105.545,105.55,105.525,105.535,28283
20051201|2005-11-15 07:30,15,105.535,105.54,105.505,105.51,71339
20051201|2005-11-15 08:00,15,105.51,105.535,105.505,105.53,30682
20051201|2005-11-15 08:30,15,105.53,105.535,105.52,105.525,18147
20051201|2005-11-15 09:00,15,105.525,105.56,105.525,105.55,66774
20051201|2005-11-15 09:30,15,105.55,105.57,105.55,105.555,38716
20051201|2005-11-15 10:00,15,105.555,105.565,105.55,105.56,20217
20051201|2005-11-15 10:30,15,105.56,105.57,105.555,105.555,11198
20051201|2005-11-15 11:00,15,105.56,105.59,105.555,105.58,13810
20051201|2005-11-15 11:30,15,105.585,105.595,105.575,105.585,8723
20051201|2005-11-15 12:00,15,105.58,105.58,105.58,105.58,497
20051201|2005-11-16 01:00,16,105.57,105.585,105.56,105.575,10676
20051201|2005-11-16 01:30,16,105.58,105.585,105.555,105.555,25500
20051201|2005-11-16 02:00,16,105.56,105.57,105.555,105.56,19472
20051201|2005-11-16 02:30,16,105.56,105.575,105.555,105.57,23737
20051201|2005-11-16 03:00,16,105.575,105.575,105.565,105.57,11777
20051201|2005-11-16 03:30,16,105.575,105.575,105.565,105.575,18181
20051201|2005-11-16 04:00,16,105.57,105.575,105.565,105.57,14404
20051201|2005-11-16 04:30,16,105.57,105.6,105.57,105.595,51172
20051201|2005-11-16 05:00,16,105.595,105.6,105.58,105.595,28911
20051201|2005-11-16 05:30,16,105.595,105.595,105.58,105.585,16989
20051201|2005-11-16 06:00,16,105.58,105.595,105.58,105.59,14447
20051201|2005-11-16 06:30,16,105.595,105.655,105.59,105.65,80702
20051201|2005-11-16 07:00,16,105.655,105.66,105.6,105.61,111405
20051201|2005-11-16 07:30,16,105.605,105.66,105.605,105.64,67489
20051201|2005-11-16 08:00,16,105.635,105.655,105.62,105.655,51298
20051201|2005-11-16 08:30,16,105.65,105.67,105.645,105.66,71707
20051201|2005-11-16 09:00,16,105.66,105.67,105.65,105.66,30750
20051201|2005-11-16 09:30,16,105.655,105.685,105.65,105.685,46515
20051201|2005-11-16 10:00,16,105.68,105.69,105.675,105.69,46611
20051201|2005-11-16 10:30,16,105.69,105.69,105.67,105.675,19265
20051201|2005-11-16 11:00,16,105.675,105.68,105.665,105.675,9893
20051201|2005-11-16 11:30,16,105.675,105.675,105.665,105.67,6284
20051201|2005-11-16 12:00,16,105.675,105.675,105.675,105.675,272
20051201|2005-11-17 01:00,17,105.68,105.685,105.65,105.66,29637
20051201|2005-11-17 01:30,17,105.66,105.67,105.65,105.65,24994
20051201|2005-11-17 02:00,17,105.65,105.665,105.65,105.65,34037
20051201|2005-11-17 02:30,17,105.65,105.655,105.635,105.64,36661
20051201|2005-11-17 03:00,17,105.635,105.64,105.605,105.61,52076
20051201|2005-11-17 03:30,17,105.61,105.625,105.605,105.61,89298
20051201|2005-11-17 04:00,17,105.61,105.625,105.605,105.615,40656
20051201|2005-11-17 04:30,17,105.615,105.62,105.6,105.605,27120
20051201|2005-11-17 05:00,17,105.605,105.605,105.575,105.575,55059
20051201|2005-11-17 05:30,17,105.58,105.605,105.575,105.6,49067
20051201|2005-11-17 06:00,17,105.6,105.605,105.585,105.595,22306
20051201|2005-11-17 06:30,17,105.595,105.61,105.59,105.6,17511
20051201|2005-11-17 07:00,17,105.6,105.61,105.585,105.6,16997
20051201|2005-11-17 07:30,17,105.6,105.61,105.565,105.57,93177
20051201|2005-11-17 08:00,17,105.57,105.575,105.555,105.565,54425
20051201|2005-11-17 08:30,17,105.57,105.595,105.555,105.595,46357
20051201|2005-11-17 09:00,17,105.595,105.6,105.585,105.595,26372
20051201|2005-11-17 09:30,17,105.6,105.615,105.595,105.605,23309
20051201|2005-11-17 10:00,17,105.605,105.625,105.6,105.62,30518
20051201|2005-11-17 10:30,17,105.62,105.62,105.6,105.62,13795
20051201|2005-11-17 11:00,17,105.62,105.62,105.6,105.605,14199
20051201|2005-11-17 11:30,17,105.605,105.625,105.605,105.62,6423
20051201|2005-11-17 12:00,17,105.625,105.625,105.625,105.625,470
20051201|2005-11-18 01:00,18,105.61,105.61,105.57,105.59,42494
20051201|2005-11-18 01:30,18,105.595,105.615,105.585,105.605,19531
20051201|2005-11-18 02:00,18,105.605,105.63,105.605,105.615,50968
20051201|2005-11-18 02:30,18,105.615,105.62,105.6,105.605,36546
20051201|2005-11-18 03:00,18,105.605,105.61,105.58,105.585,42193
20051201|2005-11-18 03:30,18,105.585,105.595,105.56,105.57,44183
20051201|2005-11-18 04:00,18,105.575,105.575,105.55,105.56,58009
20051201|2005-11-18 04:30,18,105.56,105.575,105.55,105.555,29107
20051201|2005-11-18 05:00,18,105.555,105.565,105.535,105.54,54713
20051201|2005-11-18 05:30,18,105.545,105.565,105.54,105.565,31352
20051201|2005-11-18 06:00,18,105.56,105.565,105.535,105.545,33059
20051201|2005-11-18 06:30,18,105.545,105.555,105.54,105.545,17832
20051201|2005-11-18 07:00,18,105.545,105.56,105.545,105.55,23706
20051201|2005-11-18 07:30,18,105.55,105.56,105.4,105.435,180259
20051201|2005-11-18 08:00,18,105.435,105.44,105.35,105.42,227310
20051201|2005-11-18 08:30,18,105.42,105.425,105.355,105.395,127353
20051201|2005-11-18 09:00,18,105.4,105.405,105.345,105.355,82745
20051201|2005-11-18 09:30,18,105.355,105.39,105.35,105.37,55850
20051201|2005-11-18 10:00,18,105.37,105.375,105.335,105.345,45823
20051201|2005-11-18 10:30,18,105.35,105.375,105.345,105.37,33903
20051201|2005-11-18 11:00,18,105.375,105.39,105.37,105.39,15128
20051201|2005-11-18 11:30,18,105.39,105.4,105.385,105.39,19924
20051201|2005-11-18 12:00,18,105.4,105.4,105.4,105.4,1179
20051201|2005-11-21 01:00,21,105.385,105.39,105.35,105.36,30431
20051201|2005-11-21 01:30,21,105.36,105.365,105.34,105.35,34460
20051201|2005-11-21 02:00,21,105.345,105.39,105.345,105.38,34262
20051201|2005-11-21 02:30,21,105.38,105.39,105.37,105.385,20251
20051201|2005-11-21 03:00,21,105.385,105.4,105.38,105.395,31961
20051201|2005-11-21 03:30,21,105.39,105.4,105.375,105.385,39522
20051201|2005-11-21 04:00,21,105.385,105.385,105.37,105.37,16075
20051201|2005-11-21 04:30,21,105.37,105.4,105.37,105.39,38943
20051201|2005-11-21 05:00,21,105.385,105.39,105.375,105.385,12739
20051201|2005-11-21 05:30,21,105.39,105.395,105.375,105.38,17598
20051201|2005-11-21 06:00,21,105.38,105.39,105.375,105.385,10535
20051201|2005-11-21 06:30,21,105.39,105.41,105.385,105.4,28911
20051201|2005-11-21 07:00,21,105.405,105.405,105.395,105.4,36148
20051201|2005-11-21 07:30,21,105.405,105.41,105.39,105.4,40342
20051201|2005-11-21 08:00,21,105.395,105.405,105.375,105.395,35521
20051201|2005-11-21 08:30,21,105.4,105.425,105.39,105.39,42129
20051201|2005-11-21 09:00,21,105.395,105.555,105.39,105.475,181448
20051201|2005-11-21 09:30,21,105.475,105.495,105.445,105.485,50740
20051201|2005-11-21 10:00,21,105.49,105.52,105.49,105.495,52298
20051201|2005-11-21 10:30,21,105.495,105.505,105.475,105.475,20342
20051201|2005-11-21 11:00,21,105.475,105.485,105.47,105.48,12569
20051201|2005-11-21 11:30,21,105.48,105.485,105.47,105.475,5689
20051201|2005-11-21 12:00,21,105.475,105.48,105.475,105.475,966
20051201|2005-11-21 12:30,21,105.475,105.48,105.475,105.48,717
20051201|2005-11-21 13:00,21,105.475,105.48,105.475,105.475,1477
20051201|2005-11-21 13:30,21,105.475,105.475,105.46,105.465,2964
20051201|2005-11-21 14:00,21,105.465,105.465,105.465,105.465,329
20051201|2005-11-21 14:30,21,105.465,105.47,105.465,105.47,1132
20051201|2005-11-21 15:00,21,105.465,105.465,105.465,105.465,282
20051201|2005-11-22 01:00,22,105.475,105.505,105.47,105.5,26063
20051201|2005-11-22 01:30,22,105.5,105.515,105.485,105.505,28049
20051201|2005-11-22 02:00,22,105.505,105.51,105.5,105.505,19808
20051201|2005-11-22 02:30,22,105.505,105.505,105.47,105.475,51769
20051201|2005-11-22 03:00,22,105.48,105.48,105.45,105.46,61517
20051201|2005-11-22 03:30,22,105.46,105.48,105.455,105.47,42954
20051201|2005-11-22 04:00,22,105.47,105.48,105.46,105.475,28307
20051201|2005-11-22 04:30,22,105.475,105.485,105.47,105.475,27441
20051201|2005-11-22 05:00,22,105.48,105.48,105.45,105.46,19365
20051201|2005-11-22 05:30,22,105.46,105.47,105.445,105.445,28430
20051201|2005-11-22 06:00,22,105.45,105.46,105.45,105.455,18045
20051201|2005-11-22 06:30,22,105.455,105.465,105.45,105.46,19257
20051201|2005-11-22 07:00,22,105.465,105.475,105.46,105.465,23643
20051201|2005-11-22 07:30,22,105.47,105.47,105.46,105.465,18334
20051201|2005-11-22 08:00,22,105.465,105.485,105.46,105.475,26480
20051201|2005-11-22 08:30,22,105.475,105.48,105.455,105.46,38104
20051201|2005-11-22 09:00,22,105.46,105.495,105.455,105.485,39349
20051201|2005-11-22 09:30,22,105.485,105.49,105.48,105.48,17291
20051201|2005-11-22 10:00,22,105.48,105.49,105.48,105.49,7995
20051201|2005-11-22 10:30,22,105.485,105.51,105.485,105.505,27573
20051201|2005-11-22 11:00,22,105.51,105.515,105.505,105.51,10197
20051201|2005-11-22 11:30,22,105.51,105.515,105.5,105.505,4517
20051201|2005-11-22 12:00,22,105.505,105.505,105.495,105.5,225
20051201|2005-11-22 12:30,22,105.505,105.515,105.495,105.515,1451
20051201|2005-11-22 13:00,22,105.515,105.54,105.51,105.54,11427
20051201|2005-11-22 13:30,22,105.535,105.55,105.535,105.545,5808
20051201|2005-11-22 14:00,22,105.54,105.55,105.535,105.55,1157
20051201|2005-11-22 14:30,22,105.55,105.56,105.545,105.56,3315
20051201|2005-11-22 15:00,22,105.565,105.565,105.565,105.565,94
20051201|2005-11-23 01:00,23,105.54,105.555,105.535,105.545,23778
20051201|2005-11-23 01:30,23,105.545,105.545,105.515,105.52,14805
20051201|2005-11-23 02:00,23,105.52,105.53,105.52,105.525,11600
20051201|2005-11-23 02:30,23,105.52,105.54,105.515,105.54,25479
20051201|2005-11-23 03:00,23,105.54,105.545,105.53,105.535,18720
20051201|2005-11-23 03:30,23,105.53,105.54,105.525,105.535,25272
20051201|2005-11-23 04:00,23,105.535,105.535,105.52,105.525,35291
20051201|2005-11-23 04:30,23,105.525,105.53,105.515,105.52,26891
20051201|2005-11-23 05:00,23,105.52,105.52,105.51,105.52,17647
20051201|2005-11-23 05:30,23,105.515,105.525,105.515,105.525,10801
20051201|2005-11-23 06:00,23,105.525,105.53,105.52,105.52,17966
20051201|2005-11-23 06:30,23,105.525,105.53,105.505,105.505,14271
20051201|2005-11-23 07:00,23,105.505,105.51,105.49,105.5,34228
20051201|2005-11-23 07:30,23,105.5,105.52,105.495,105.52,28435
20051201|2005-11-23 08:00,23,105.515,105.535,105.515,105.53,18600
20051201|2005-11-23 08:30,23,105.53,105.54,105.52,105.525,45552
20051201|2005-11-23 09:00,23,105.52,105.525,105.515,105.52,22741
20051201|2005-11-23 09:30,23,105.52,105.53,105.515,105.52,17863
20051201|2005-11-23 10:00,23,105.525,105.525,105.515,105.515,9930
20051201|2005-11-23 10:30,23,105.52,105.53,105.515,105.52,17851
20051201|2005-11-23 11:00,23,105.515,105.525,105.515,105.525,10003
20051201|2005-11-23 11:30,23,105.52,105.525,105.515,105.52,7606
20051201|2005-11-23 12:00,23,105.52,105.52,105.52,105.52,60
20051201|2005-11-24 01:00,24,105.52,105.535,105.515,105.53,9990
20051201|2005-11-24 01:30,24,105.53,105.545,105.53,105.54,8976
20051201|2005-11-24 02:00,24,105.54,105.565,105.54,105.55,36629
20051201|2005-11-24 02:30,24,105.555,105.56,105.54,105.56,40900
20051201|2005-11-24 03:00,24,105.56,105.6,105.56,105.59,90544
20051201|2005-11-24 03:30,24,105.595,105.615,105.585,105.595,69802
20051201|2005-11-24 04:00,24,105.595,105.605,105.585,105.6,33444
20051201|2005-11-24 04:30,24,105.595,105.615,105.595,105.605,28787
20051201|2005-11-24 05:00,24,105.6,105.605,105.59,105.595,31373
20051201|2005-11-24 05:30,24,105.595,105.615,105.59,105.615,17393
20051201|2005-11-24 06:00,24,105.615,105.615,105.6,105.605,16125
20051201|2005-11-24 06:30,24,105.61,105.61,105.6,105.61,5161
20051201|2005-11-24 07:00,24,105.605,105.62,105.605,105.61,20574
20051201|2005-11-24 07:30,24,105.61,105.61,105.6,105.6,8427
20051201|2005-11-24 08:00,24,105.6,105.61,105.595,105.61,12040
20051201|2005-11-24 08:30,24,105.605,105.66,105.605,105.645,89295
20051201|2005-11-24 09:00,24,105.645,105.65,105.635,105.645,38737
20051201|2005-11-24 09:30,24,105.64,105.645,105.635,105.64,9097
20051201|2005-11-24 10:00,24,105.64,105.675,105.64,105.66,31636
20051201|2005-11-24 10:30,24,105.66,105.66,105.645,105.655,16582
20051201|2005-11-24 11:00,24,105.65,105.655,105.645,105.65,6856
20051201|2005-11-24 11:30,24,105.65,105.65,105.64,105.64,3412
20051201|2005-11-24 12:00,24,105.635,105.635,105.635,105.635,290
20051201|2005-11-25 01:00,25,105.635,105.645,105.62,105.635,10353
20051201|2005-11-25 01:30,25,105.635,105.64,105.62,105.625,20114
20051201|2005-11-25 02:00,25,105.625,105.66,105.625,105.66,42961
20051201|2005-11-25 02:30,25,105.66,105.67,105.66,105.665,34472
20051201|2005-11-25 03:00,25,105.665,105.69,105.665,105.675,54952
20051201|2005-11-25 03:30,25,105.675,105.68,105.655,105.665,39949
20051201|2005-11-25 04:00,25,105.665,105.665,105.65,105.665,38435
20051201|2005-11-25 04:30,25,105.66,105.665,105.655,105.66,20270
20051201|2005-11-25 05:00,25,105.66,105.66,105.645,105.655,25503
20051201|2005-11-25 05:30,25,105.655,105.665,105.65,105.66,9882
20051201|2005-11-25 06:00,25,105.665,105.665,105.65,105.655,7465
20051201|2005-11-25 06:30,25,105.65,105.66,105.65,105.66,9636
20051201|2005-11-25 07:00,25,105.66,105.66,105.65,105.65,17199
20051201|2005-11-25 07:30,25,105.65,105.655,105.64,105.645,16660
20051201|2005-11-25 08:00,25,105.64,105.645,105.625,105.63,26131
20051201|2005-11-25 08:30,25,105.63,105.645,105.625,105.63,19022
20051201|2005-11-25 09:00,25,105.63,105.63,105.615,105.62,15075
20051201|2005-11-25 09:30,25,105.615,105.64,105.615,105.63,20252
20051201|2005-11-25 10:00,25,105.63,105.63,105.615,105.625,10992
20051201|2005-11-25 10:30,25,105.625,105.63,105.62,105.63,1275
20051201|2005-11-25 11:00,25,105.625,105.63,105.62,105.63,2416
20051201|2005-11-25 11:30,25,105.63,105.63,105.62,105.63,3270
20051201|2005-11-25 12:00,25,105.63,105.63,105.63,105.63,1226
20051201|2005-11-28 01:00,28,105.62,105.62,105.595,105.595,15216
20051201|2005-11-28 01:30,28,105.595,105.605,105.575,105.585,30813
20051201|2005-11-28 02:00,28,105.585,105.59,105.57,105.575,18500
20051201|2005-11-28 02:30,28,105.58,105.58,105.53,105.54,53072
20051201|2005-11-28 03:00,28,105.545,105.565,105.545,105.555,27124
20051201|2005-11-28 03:30,28,105.555,105.575,105.555,105.57,22695
20051201|2005-11-28 04:00,28,105.565,105.57,105.555,105.555,12202
20051201|2005-11-28 04:30,28,105.55,105.56,105.55,105.55,14405
20051201|2005-11-28 05:00,28,105.55,105.57,105.54,105.56,30189
20051201|2005-11-28 05:30,28,105.565,105.57,105.55,105.565,19347
20051201|2005-11-28 06:00,28,105.565,105.57,105.56,105.57,8613
20051201|2005-11-28 06:30,28,105.57,105.57,105.56,105.565,13861
20051201|2005-11-28 07:00,28,105.56,105.58,105.56,105.575,51373
20051201|2005-11-28 07:30,28,105.575,105.58,105.565,105.57,39523
20051201|2005-11-28 08:00,28,105.565,105.575,105.55,105.57,34755
20051201|2005-11-28 08:30,28,105.575,105.58,105.565,105.58,9013
20051201|2005-11-28 09:00,28,105.58,105.6,105.57,105.595,42337
20051201|2005-11-28 09:30,28,105.595,105.6,105.58,105.6,25256
20051201|2005-11-28 10:00,28,105.6,105.6,105.59,105.595,10384
20051201|2005-11-28 10:30,28,105.595,105.61,105.595,105.605,19647
20051201|2005-11-28 11:00,28,105.605,105.615,105.6,105.605,15001
20051201|2005-11-28 11:30,28,105.61,105.615,105.61,105.615,4564
20051201|2005-11-28 12:00,28,105.615,105.615,105.605,105.605,865
20051201|2005-11-28 12:30,28,105.605,105.615,105.605,105.615,714
20051201|2005-11-28 13:00,28,105.62,105.625,105.62,105.62,253
20051201|2005-11-28 13:30,28,105.62,105.62,105.605,105.61,240
20051201|2005-11-28 14:00,28,105.605,105.61,105.605,105.61,529
20051201|2005-11-28 14:30,28,105.61,105.615,105.605,105.61,860
20051201|2005-11-28 15:00,28,105.61,105.61,105.61,105.61,4
20051201|2005-11-29 01:00,29,105.63,105.63,105.595,105.605,11842
20051201|2005-11-29 01:30,29,105.6,105.605,105.59,105.6,19110
20051201|2005-11-29 02:00,29,105.605,105.615,105.595,105.6,27888
20051201|2005-11-29 02:30,29,105.595,105.61,105.58,105.605,42873
20051201|2005-11-29 03:00,29,105.605,105.63,105.585,105.625,77454
20051201|2005-11-29 03:30,29,105.625,105.64,105.62,105.64,45235
20051201|2005-11-29 04:00,29,105.64,105.64,105.615,105.625,44865
20051201|2005-11-29 04:30,29,105.625,105.63,105.615,105.62,11619
20051201|2005-11-29 05:00,29,105.62,105.625,105.61,105.62,24459
20051201|2005-11-29 05:30,29,105.615,105.63,105.615,105.63,15080
20051201|2005-11-29 06:00,29,105.625,105.635,105.62,105.625,16836
20051201|2005-11-29 06:30,29,105.625,105.63,105.615,105.62,12438
20051201|2005-11-29 07:00,29,105.62,105.625,105.61,105.615,17668
20051201|2005-11-29 07:30,29,105.62,105.62,105.59,105.595,73631
20051201|2005-11-29 08:00,29,105.59,105.61,105.59,105.605,28326
20051201|2005-11-29 08:30,29,105.605,105.61,105.575,105.58,28634
20051201|2005-11-29 09:00,29,105.58,105.58,105.555,105.555,91286
20051201|2005-11-29 09:30,29,105.56,105.565,105.55,105.555,43677
20051201|2005-11-29 10:00,29,105.555,105.56,105.535,105.55,34108
20051201|2005-11-29 10:30,29,105.545,105.555,105.53,105.535,19433
20051201|2005-11-29 11:00,29,105.535,105.54,105.525,105.53,11317
20051201|2005-11-29 11:30,29,105.535,105.55,105.525,105.55,6804
20051201|2005-11-29 12:00,29,105.545,105.55,105.54,105.545,2048
20051201|2005-11-29 12:30,29,105.545,105.55,105.54,105.54,1025
20051201|2005-11-29 13:00,29,105.535,105.535,105.525,105.53,1288
20051201|2005-11-29 13:30,29,105.525,105.525,105.52,105.525,370
20051201|2005-11-29 14:00,29,105.53,105.53,105.525,105.53,41
20051201|2005-11-29 14:30,29,105.535,105.535,105.53,105.53,492
20051201|2005-11-29 15:00,29,105.53,105.53,105.53,105.53,10
20051201|2005-11-30 01:00,30,105.545,105.55,105.535,105.55,7481
20051201|2005-11-30 01:30,30,105.55,105.56,105.54,105.55,11149
20051201|2005-11-30 02:00,30,105.55,105.565,105.54,105.55,39521
20051201|2005-11-30 02:30,30,105.555,105.56,105.54,105.545,25393
20051201|2005-11-30 03:00,30,105.55,105.565,105.54,105.555,30984
20051201|2005-11-30 03:30,30,105.555,105.565,105.55,105.56,22274
20051201|2005-11-30 04:00,30,105.555,105.58,105.55,105.57,36713
20051201|2005-11-30 04:30,30,105.57,105.575,105.55,105.56,22433
20051201|2005-11-30 05:00,30,105.56,105.575,105.56,105.575,23467
20051201|2005-11-30 05:30,30,105.57,105.575,105.56,105.57,12996
20051201|2005-11-30 06:00,30,105.57,105.575,105.56,105.56,12066
20051201|2005-11-30 06:30,30,105.565,105.575,105.56,105.57,11041
20051201|2005-11-30 07:00,30,105.57,105.57,105.55,105.555,14431
20051201|2005-11-30 07:30,30,105.555,105.58,105.555,105.57,28776
20051201|2005-11-30 08:00,30,105.57,105.57,105.56,105.56,34422
20051201|2005-11-30 08:30,30,105.555,105.565,105.54,105.545,51278
20051201|2005-11-30 09:00,30,105.545,105.56,105.53,105.545,56145
20051201|2005-11-30 09:30,30,105.54,105.56,105.54,105.555,17585
20051201|2005-11-30 10:00,30,105.555,105.57,105.545,105.56,61004
20051201|2005-11-30 10:30,30,105.565,105.565,105.55,105.56,18165
20051201|2005-11-30 11:00,30,105.56,105.56,105.55,105.55,6422
20051201|2005-11-30 11:30,30,105.55,105.56,105.545,105.56,4710
20051201|2005-11-30 12:00,30,105.56,105.56,105.55,105.555,899
20051201|2005-11-30 12:30,30,105.555,105.555,105.545,105.545,146
20051201|2005-11-30 13:00,30,105.555,105.555,105.555,105.555,42
20051201|2005-11-30 13:30,30,105.555,105.555,105.555,105.555,156
20051201|2005-11-30 14:00,30,105.55,105.55,105.55,105.55,4
20051201|2005-11-30 14:30,30,105.56,105.565,105.56,105.56,420
20051201|2005-11-30 15:00,30,105.55,105.55,105.55,105.55,3
20051201|2005-12-01 01:00,1,105.57,105.57,105.55,105.555,6873
20051201|2005-12-01 01:30,1,105.555,105.575,105.555,105.56,15839
20051201|2005-12-01 02:00,1,105.565,105.57,105.555,105.57,18116
20051201|2005-12-01 02:30,1,105.565,105.6,105.565,105.585,48985
20051201|2005-12-01 03:00,1,105.59,105.61,105.59,105.605,36012
20051201|2005-12-01 03:30,1,105.605,105.635,105.605,105.62,51441
20051201|2005-12-01 04:00,1,105.625,105.635,105.61,105.615,35250
20051201|2005-12-01 04:30,1,105.615,105.625,105.61,105.615,40389
20051201|2005-12-01 05:00,1,105.62,105.63,105.615,105.615,42385
20051201|2005-12-01 05:30,1,105.615,105.62,105.605,105.61,23143
20051201|2005-12-01 06:00,1,105.61,105.625,105.605,105.615,23661
20051201|2005-12-01 06:30,1,105.615,105.635,105.595,105.615,49162
20051201|2005-12-01 07:00,1,105.61,105.625,105.6,105.625,21094
20051201|2005-12-01 07:30,1,105.625,105.71,105.605,105.68,135266
20051201|2005-12-01 08:00,1,105.68,105.685,105.65,105.675,77533
20051201|2005-12-01 08:30,1,105.675,105.715,105.675,105.715,68734
20051201|2005-12-01 09:00,1,105.715,105.715,105.68,105.69,71261
20051201|2005-12-01 09:30,1,105.685,105.69,105.66,105.69,76861
20051201|2005-12-01 10:00,1,105.685,105.695,105.675,105.675,35293
20051201|2005-12-01 10:30,1,105.68,105.685,105.67,105.68,30408
20051201|2005-12-01 11:00,1,105.68,105.69,105.675,105.685,8263
20051201|2005-12-01 11:30,1,105.68,105.685,105.67,105.675,7703
20051201|2005-12-01 12:00,1,105.67,105.68,105.67,105.67,5466
20051201|2005-12-01 12:30,1,105.675,105.685,105.675,105.68,736
20051201|2005-12-01 13:00,1,105.68,105.685,105.68,105.685,345
20051201|2005-12-01 13:30,1,105.68,105.685,105.675,105.68,190
20051201|2005-12-01 14:00,1,105.68,105.69,105.68,105.685,41
20051201|2005-12-01 14:30,1,105.685,105.69,105.675,105.675,90
20051201|2005-12-01 15:00,1,105.675,105.675,105.675,105.675,22
20051201|2005-12-02 01:00,2,105.675,105.715,105.67,105.715,23642
20051201|2005-12-02 01:30,2,105.715,105.74,105.7,105.72,37466
20051201|2005-12-02 02:00,2,105.72,105.73,105.71,105.725,40719
20051201|2005-12-02 02:30,2,105.725,105.73,105.705,105.725,55945
20051201|2005-12-02 03:00,2,105.73,105.74,105.72,105.735,39150
20051201|2005-12-02 03:30,2,105.735,105.74,105.72,105.72,43553
20051201|2005-12-02 04:00,2,105.72,105.72,105.71,105.71,35411
20051201|2005-12-02 04:30,2,105.715,105.73,105.71,105.725,34869
20051201|2005-12-02 05:00,2,105.73,105.73,105.72,105.73,13893
20051201|2005-12-02 05:30,2,105.725,105.745,105.725,105.73,25797
20051201|2005-12-02 06:00,2,105.73,105.735,105.725,105.73,10200
20051201|2005-12-02 06:30,2,105.735,105.745,105.725,105.73,31568
20051201|2005-12-02 07:00,2,105.73,105.74,105.71,105.735,50892
20051201|2005-12-02 07:30,2,105.74,105.75,105.71,105.725,94221
20051201|2005-12-02 08:00,2,105.725,105.73,105.705,105.725,40842
20051201|2005-12-02 08:30,2,105.725,105.73,105.72,105.73,20870
20051201|2005-12-02 09:00,2,105.725,105.75,105.725,105.745,30498
20051201|2005-12-02 09:30,2,105.74,105.765,105.74,105.76,45563
20051201|2005-12-02 10:00,2,105.76,105.79,105.755,105.785,42496
20051201|2005-12-02 10:30,2,105.78,105.79,105.775,105.785,16895
20051201|2005-12-02 11:00,2,105.785,105.8,105.78,105.8,8388
20051201|2005-12-02 11:30,2,105.795,105.8,105.785,105.785,6290
20051201|2005-12-02 12:00,2,105.785,105.79,105.785,105.79,1002
20051201|2005-12-02 12:30,2,105.79,105.795,105.79,105.795,338
20051201|2005-12-02 13:00,2,105.79,105.795,105.79,105.79,159
20051201|2005-12-02 13:30,2,105.795,105.795,105.795,105.795,91
20051201|2005-12-02 14:00,2,105.8,105.8,105.79,105.8,209
20051201|2005-12-02 14:30,2,105.8,105.8,105.8,105.8,219
20051201|2005-12-05 01:00,5,105.775,105.775,105.755,105.765,27222
20051201|2005-12-05 01:30,5,105.765,105.785,105.765,105.78,29838
20051201|2005-12-05 02:00,5,105.78,105.79,105.77,105.78,38350
20051201|2005-12-05 02:30,5,105.775,105.805,105.77,105.795,42863
20051201|2005-12-05 03:00,5,105.795,105.795,105.77,105.77,64676
20051201|2005-12-05 03:30,5,105.775,105.78,105.76,105.765,41155
20051201|2005-12-05 04:00,5,105.77,105.79,105.765,105.77,46228
20051201|2005-12-05 04:30,5,105.77,105.77,105.745,105.76,42826
20051201|2005-12-05 05:00,5,105.76,105.77,105.74,105.755,38980
20051201|2005-12-05 05:30,5,105.755,105.76,105.735,105.745,18966
20051201|2005-12-05 06:00,5,105.74,105.75,105.735,105.75,18943
20051201|2005-12-05 06:30,5,105.745,105.765,105.745,105.76,20234
20051201|2005-12-05 07:00,5,105.76,105.76,105.745,105.755,18424
20051201|2005-12-05 07:30,5,105.75,105.76,105.745,105.75,35192
20051201|2005-12-05 08:00,5,105.75,105.76,105.745,105.755,11785
20051201|2005-12-05 08:30,5,105.76,105.77,105.755,105.77,51347
20051201|2005-12-05 09:00,5,105.77,105.77,105.755,105.765,13312
20051201|2005-12-05 09:30,5,105.77,105.78,105.76,105.775,19496
20051201|2005-12-05 10:00,5,105.78,105.785,105.77,105.785,25637
20051201|2005-12-05 10:30,5,105.78,105.785,105.77,105.775,15194
20051201|2005-12-05 11:00,5,105.775,105.78,105.765,105.765,8519
20051201|2005-12-05 11:30,5,105.77,105.775,105.745,105.745,10496
20051201|2005-12-05 12:00,5,105.745,105.75,105.715,105.72,6906
20051201|2005-12-05 12:30,5,105.72,105.73,105.71,105.715,2837
20051201|2005-12-05 13:00,5,105.715,105.72,105.715,105.72,1928
20051201|2005-12-05 13:30,5,105.715,105.735,105.715,105.73,349
20051201|2005-12-05 14:00,5,105.715,105.73,105.715,105.73,7
20051201|2005-12-05 14:30,5,105.73,105.73,105.72,105.73,34
20051201|2005-12-06 01:00,6,105.745,105.77,105.74,105.76,15548
20051201|2005-12-06 01:30,6,105.76,105.79,105.76,105.785,14046
20051201|2005-12-06 02:00,6,105.78,105.805,105.78,105.8,37975
20051201|2005-12-06 02:30,6,105.795,105.8,105.79,105.79,38159
20051201|2005-12-06 03:00,6,105.79,105.79,105.775,105.78,26132
20051201|2005-12-06 03:30,6,105.78,105.78,105.76,105.765,47293
20051201|2005-12-06 04:00,6,105.765,105.77,105.75,105.755,29464
20051201|2005-12-06 04:30,6,105.75,105.755,105.745,105.75,31368
20051201|2005-12-06 05:00,6,105.75,105.77,105.75,105.765,23037
20051201|2005-12-06 05:30,6,105.765,105.77,105.76,105.765,22370
20051201|2005-12-06 06:00,6,105.765,105.765,105.75,105.76,17974
20051201|2005-12-06 06:30,6,105.76,105.76,105.73,105.735,61142
20051201|2005-12-06 07:00,6,105.735,105.745,105.735,105.74,24511
20051201|2005-12-06 07:30,6,105.745,105.755,105.735,105.735,29193
20051201|2005-12-06 08:00,6,105.74,105.755,105.735,105.74,33386
20051201|2005-12-06 08:30,6,105.74,105.745,105.725,105.73,47918
20051201|2005-12-06 09:00,6,105.73,105.745,105.715,105.735,51941
20051201|2005-12-06 09:30,6,105.74,105.75,105.73,105.73,39291
20051201|2005-12-06 10:00,6,105.735,105.77,105.735,105.765,27566
20051201|2005-12-06 10:30,6,105.77,105.77,105.76,105.765,13009
20051201|2005-12-06 11:00,6,105.76,105.775,105.76,105.775,13440
20051201|2005-12-06 11:30,6,105.77,105.785,105.765,105.77,7593
20051201|2005-12-06 12:00,6,105.77,105.775,105.77,105.775,345
20051201|2005-12-06 13:00,6,105.79,105.79,105.79,105.79,1
20051201|2005-12-06 14:00,6,105.77,105.785,105.77,105.77,5
20051201|2005-12-06 14:30,6,105.77,105.77,105.77,105.77,1
20051201|2005-12-06 15:00,6,105.77,105.77,105.77,105.77,1
20051201|2005-12-07 01:00,7,105.77,105.785,105.765,105.765,11428
20051201|2005-12-07 01:30,7,105.765,105.775,105.755,105.77,13418
20051201|2005-12-07 02:00,7,105.765,105.765,105.755,105.76,8051
20051201|2005-12-07 02:30,7,105.76,105.76,105.755,105.76,20442
20051201|2005-12-07 03:00,7,105.76,105.765,105.755,105.76,15776
20051201|2005-12-07 03:30,7,105.76,105.76,105.745,105.75,17099
20051201|2005-12-07 04:00,7,105.745,105.765,105.745,105.765,16671
20051201|2005-12-07 04:30,7,105.765,105.77,105.755,105.755,27583
20051201|2005-12-07 05:00,7,105.76,105.76,105.75,105.75,7583
20051201|2005-12-07 05:30,7,105.75,105.75,105.735,105.745,9829
20051201|2005-12-07 06:00,7,105.74,105.75,105.74,105.74,9016
20051201|2005-12-07 06:30,7,105.745,105.745,105.735,105.74,9468
20051201|2005-12-07 07:00,7,105.74,105.74,105.705,105.715,19785
20051201|2005-12-07 07:30,7,105.71,105.73,105.71,105.715,29740
20051201|2005-12-07 08:00,7,105.715,105.72,105.71,105.715,17923
20051201|2005-12-07 08:30,7,105.72,105.73,105.71,105.72,19240
20051201|2005-12-07 09:00,7,105.72,105.72,105.705,105.71,16505
20051201|2005-12-07 09:30,7,105.71,105.72,105.7,105.71,17768
20051201|2005-12-07 10:00,7,105.71,105.72,105.71,105.72,6931
20051201|2005-12-07 10:30,7,105.715,105.715,105.7,105.705,10950
20051201|2005-12-07 11:00,7,105.7,105.705,105.685,105.695,7736
20051201|2005-12-07 11:30,7,105.695,105.7,105.69,105.69,1391
20051201|2005-12-07 12:00,7,105.69,105.69,105.685,105.685,1454
20051201|2005-12-07 13:00,7,105.69,105.69,105.69,105.69,6
20051201|2005-12-07 13:30,7,105.695,105.695,105.695,105.695,10
20051201|2005-12-07 14:00,7,105.69,105.69,105.685,105.69,6
20051201|2005-12-07 14:30,7,105.695,105.695,105.695,105.695,1
20051201|2005-12-08 01:00,8,105.655,105.715,105.655,105.71,6751
20051201|2005-12-08 01:30,8,105.715,105.745,105.71,105.745,11972
20051201|2005-12-08 02:00,8,105.745,105.745,105.74,105.74,4638
20051201|2005-12-08 02:30,8,105.73,105.735,105.715,105.725,9377
20051201|2005-12-08 03:00,8,105.72,105.72,105.705,105.705,5669
20051201|2005-12-08 03:30,8,105.715,105.72,105.705,105.715,2535
20051201|2005-12-08 04:00,8,105.71,105.73,105.71,105.725,1961
20051201|2005-12-08 04:30,8,105.72,105.725,105.71,105.71,3000
20051201|2005-12-08 05:00,8,105.715,105.72,105.695,105.7,9833
20060301|2005-06-21 09:00,21,106.2,106.46,106.2,106.46,2
20060301|2005-06-23 02:30,23,106.46,106.46,106.46,106.46,1
20060301|2005-06-23 06:30,23,106.3,106.3,106.3,106.3,1
20060301|2005-09-20 07:30,20,106.41,106.41,106.41,106.41,1
20060301|2005-09-20 09:30,20,106.4,106.4,106.4,106.4,1
20060301|2005-09-21 03:00,21,106.42,106.42,106.42,106.42,1
20060301|2005-09-23 04:30,23,106.4,106.4,106.4,106.4,1
20060301|2005-09-23 07:30,23,106.37,106.37,106.37,106.37,1
20060301|2005-09-23 09:00,23,106.35,106.35,106.35,106.35,1
20060301|2005-09-26 04:00,26,106.28,106.28,106.28,106.28,1
20060301|2005-10-07 01:00,7,105.91,105.91,105.91,105.91,1
20060301|2005-10-12 09:30,12,105.905,105.905,105.9,105.9,107
20060301|2005-10-12 10:00,12,105.905,105.905,105.905,105.905,1
20060301|2005-10-13 09:00,13,105.86,105.87,105.86,105.87,2
20060301|2005-10-14 11:30,14,105.83,105.83,105.83,105.83,1
20060301|2005-10-17 02:00,17,105.79,105.79,105.79,105.79,1
20060301|2005-10-17 03:30,17,105.81,105.815,105.81,105.815,2511
20060301|2005-10-17 04:00,17,105.81,105.815,105.81,105.815,550
20060301|2005-10-17 04:30,17,105.815,105.815,105.815,105.815,3
20060301|2005-10-17 05:30,17,105.76,105.765,105.76,105.765,222
20060301|2005-10-17 06:00,17,105.765,105.765,105.765,105.765,79
20060301|2005-10-17 09:30,17,105.78,105.78,105.78,105.78,819
20060301|2005-10-17 11:30,17,105.785,105.785,105.78,105.78,14
20060301|2005-10-18 01:00,18,105.785,105.785,105.785,105.785,1
20060301|2005-10-18 09:30,18,105.815,105.815,105.815,105.815,100
20060301|2005-10-18 10:00,18,105.815,105.815,105.815,105.815,50
20060301|2005-10-18 10:30,18,105.815,105.815,105.815,105.815,150
20060301|2005-10-19 01:00,19,105.85,105.85,105.85,105.85,1
20060301|2005-10-19 07:00,19,105.87,105.87,105.87,105.87,1
20060301|2005-10-19 11:00,19,105.89,105.89,105.89,105.89,1
20060301|2005-10-20 01:00,20,105.85,105.85,105.85,105.85,1
20060301|2005-10-20 03:00,20,105.825,105.825,105.81,105.81,72
20060301|2005-10-20 06:30,20,105.82,105.82,105.82,105.82,3
20060301|2005-10-21 01:00,21,105.805,105.805,105.805,105.805,1
20060301|2005-10-24 01:00,24,105.835,105.835,105.835,105.835,1
20060301|2005-10-24 04:30,24,105.835,105.835,105.835,105.835,30
20060301|2005-10-24 07:30,24,105.865,105.865,105.865,105.865,253
20060301|2005-10-25 01:00,25,105.835,105.835,105.835,105.835,1
20060301|2005-10-25 07:00,25,105.78,105.78,105.78,105.78,1
20060301|2005-10-25 10:00,25,105.71,105.715,105.71,105.715,1780
20060301|2005-10-25 10:30,25,105.725,105.725,105.725,105.725,15
20060301|2005-10-26 01:00,26,105.645,105.645,105.645,105.645,1
20060301|2005-10-26 01:30,26,105.63,105.63,105.63,105.63,101
20060301|2005-10-26 02:00,26,105.625,105.63,105.625,105.63,200
20060301|2005-10-26 03:00,26,105.645,105.655,105.645,105.655,520
20060301|2005-10-26 04:00,26,105.64,105.64,105.64,105.64,1
20060301|2005-10-26 07:00,26,105.61,105.61,105.61,105.61,1
20060301|2005-10-27 01:00,27,105.64,105.64,105.64,105.64,1
20060301|2005-10-27 10:00,27,105.61,105.61,105.61,105.61,1
20060301|2005-10-27 11:30,27,105.55,105.55,105.55,105.55,1
20060301|2005-10-28 01:00,28,105.575,105.575,105.575,105.575,1
20060301|2005-10-28 02:00,28,105.55,105.57,105.55,105.57,2250
20060301|2005-10-28 03:30,28,105.58,105.58,105.58,105.58,30
20060301|2005-10-28 04:00,28,105.57,105.57,105.57,105.57,971
20060301|2005-10-28 06:00,28,105.615,105.615,105.615,105.615,500
20060301|2005-10-28 06:30,28,105.605,105.605,105.605,105.605,250
20060301|2005-10-31 01:00,31,105.525,105.525,105.525,105.525,1
20060301|2005-10-31 03:00,31,105.56,105.56,105.56,105.56,20
20060301|2005-10-31 04:00,31,105.55,105.55,105.55,105.55,430
20060301|2005-10-31 06:00,31,105.57,105.57,105.57,105.57,1
20060301|2005-10-31 09:30,31,105.56,105.56,105.56,105.56,500
20060301|2005-11-01 01:00,1,105.565,105.565,105.565,105.565,1
20060301|2005-11-01 03:00,1,105.6,105.6,105.6,105.6,1
20060301|2005-11-01 09:30,1,105.535,105.535,105.535,105.535,50
20060301|2005-11-02 01:00,2,105.525,105.525,105.525,105.525,1
20060301|2005-11-02 06:00,2,105.46,105.46,105.46,105.46,1
20060301|2005-11-02 08:00,2,105.455,105.455,105.455,105.455,116
20060301|2005-11-02 09:00,2,105.45,105.45,105.45,105.45,116
20060301|2005-11-03 01:00,3,105.445,105.445,105.445,105.445,1
20060301|2005-11-03 04:30,3,105.45,105.45,105.45,105.45,50
20060301|2005-11-03 07:30,3,105.53,105.53,105.53,105.53,200
20060301|2005-11-03 09:30,3,105.455,105.455,105.455,105.455,500
20060301|2005-11-04 01:00,4,105.43,105.43,105.43,105.43,1
20060301|2005-11-04 04:00,4,105.435,105.435,105.435,105.435,2
20060301|2005-11-04 04:30,4,105.44,105.44,105.44,105.44,15
20060301|2005-11-04 07:30,4,105.49,105.49,105.485,105.49,1370
20060301|2005-11-04 08:00,4,105.49,105.51,105.49,105.51,987
20060301|2005-11-07 01:00,7,105.355,105.355,105.355,105.355,1
20060301|2005-11-07 02:00,7,105.355,105.36,105.355,105.36,3266
20060301|2005-11-07 02:30,7,105.35,105.35,105.35,105.35,20
20060301|2005-11-07 03:00,7,105.37,105.37,105.37,105.37,1
20060301|2005-11-07 04:00,7,105.37,105.37,105.37,105.37,400
20060301|2005-11-07 10:00,7,105.35,105.35,105.35,105.35,90
20060301|2005-11-08 01:00,8,105.365,105.365,105.365,105.365,1
20060301|2005-11-08 02:30,8,105.36,105.36,105.36,105.36,500
20060301|2005-11-08 03:00,8,105.29,105.29,105.285,105.285,3
20060301|2005-11-08 03:30,8,105.29,105.29,105.29,105.29,400
20060301|2005-11-08 05:00,8,105.305,105.305,105.3,105.3,1000
20060301|2005-11-08 06:30,8,105.34,105.34,105.34,105.34,101
20060301|2005-11-08 07:00,8,105.345,105.345,105.345,105.345,100
20060301|2005-11-08 08:30,8,105.385,105.385,105.385,105.385,250
20060301|2005-11-08 09:00,8,105.395,105.395,105.395,105.395,132
20060301|2005-11-09 01:00,9,105.405,105.405,105.405,105.405,1
20060301|2005-11-09 02:00,9,105.395,105.395,105.395,105.395,1
20060301|2005-11-09 02:30,9,105.385,105.385,105.385,105.385,225
20060301|2005-11-09 10:00,9,105.28,105.28,105.28,105.28,5
20060301|2005-11-10 01:00,10,105.295,105.295,105.295,105.295,1
20060301|2005-11-10 03:30,10,105.32,105.32,105.32,105.32,596
20060301|2005-11-10 06:00,10,105.345,105.345,105.345,105.345,200
20060301|2005-11-10 09:00,10,105.32,105.34,105.32,105.34,601
20060301|2005-11-11 01:00,11,105.355,105.355,105.355,105.355,1
20060301|2005-11-11 02:30,11,105.33,105.33,105.33,105.33,165
20060301|2005-11-11 04:00,11,105.345,105.355,105.345,105.355,906
20060301|2005-11-11 09:00,11,105.34,105.34,105.34,105.34,230
20060301|2005-11-11 09:30,11,105.355,105.355,105.355,105.355,230
20060301|2005-11-14 01:00,14,105.34,105.34,105.34,105.34,1
20060301|2005-11-14 02:00,14,105.375,105.375,105.37,105.37,121
20060301|2005-11-14 06:00,14,105.38,105.38,105.38,105.38,20
20060301|2005-11-14 07:30,14,105.35,105.35,105.35,105.35,200
20060301|2005-11-14 10:00,14,105.34,105.34,105.34,105.34,1
20060301|2005-11-14 10:30,14,105.315,105.315,105.315,105.315,250
20060301|2005-11-14 11:00,14,105.28,105.28,105.27,105.27,41
20060301|2005-11-15 01:00,15,105.265,105.275,105.265,105.275,21
20060301|2005-11-15 02:00,15,105.295,105.295,105.285,105.285,1500
20060301|2005-11-15 02:30,15,105.3,105.3,105.3,105.3,500
20060301|2005-11-15 04:30,15,105.3,105.3,105.3,105.3,250
20060301|2005-11-15 05:00,15,105.295,105.295,105.295,105.295,6
20060301|2005-11-15 06:30,15,105.355,105.355,105.355,105.355,956
20060301|2005-11-15 07:00,15,105.355,105.355,105.34,105.34,1294
20060301|2005-11-15 07:30,15,105.33,105.33,105.33,105.33,250
20060301|2005-11-15 09:00,15,105.35,105.35,105.35,105.35,1
20060301|2005-11-15 11:30,15,105.395,105.395,105.395,105.395,1
20060301|2005-11-16 01:00,16,105.38,105.38,105.38,105.38,1
20060301|2005-11-16 02:30,16,105.37,105.38,105.37,105.38,1219
20060301|2005-11-16 03:00,16,105.385,105.385,105.385,105.385,250
20060301|2005-11-16 03:30,16,105.38,105.38,105.38,105.38,37
20060301|2005-11-16 04:30,16,105.405,105.405,105.4,105.4,1739
20060301|2005-11-16 05:30,16,105.405,105.405,105.405,105.405,1211
20060301|2005-11-16 06:30,16,105.44,105.465,105.44,105.465,900
20060301|2005-11-16 07:00,16,105.465,105.465,105.425,105.425,1630
20060301|2005-11-16 07:30,16,105.43,105.46,105.43,105.45,1300
20060301|2005-11-16 09:00,16,105.475,105.475,105.475,105.475,1
20060301|2005-11-16 09:30,16,105.48,105.5,105.48,105.5,1702
20060301|2005-11-16 10:30,16,105.505,105.505,105.505,105.505,1000
20060301|2005-11-16 11:30,16,105.5,105.5,105.5,105.5,1
20060301|2005-11-17 01:00,17,105.5,105.5,105.5,105.5,1
20060301|2005-11-17 02:30,17,105.46,105.46,105.46,105.46,1
20060301|2005-11-17 05:00,17,105.425,105.425,105.425,105.425,1000
20060301|2005-11-17 06:30,17,105.43,105.43,105.43,105.43,20
20060301|2005-11-17 07:00,17,105.42,105.42,105.42,105.42,80
20060301|2005-11-17 09:30,17,105.415,105.42,105.415,105.42,176
20060301|2005-11-17 10:30,17,105.44,105.44,105.44,105.44,113
20060301|2005-11-17 11:00,17,105.435,105.435,105.435,105.435,1
20060301|2005-11-18 01:00,18,105.43,105.43,105.4,105.4,17
20060301|2005-11-18 02:00,18,105.445,105.445,105.445,105.445,1000
20060301|2005-11-18 02:30,18,105.435,105.435,105.435,105.435,1200
20060301|2005-11-18 03:00,18,105.425,105.425,105.425,105.425,100
20060301|2005-11-18 04:00,18,105.375,105.375,105.375,105.375,84
20060301|2005-11-18 05:30,18,105.36,105.36,105.36,105.36,45
20060301|2005-11-18 06:00,18,105.365,105.365,105.365,105.365,17
20060301|2005-11-18 07:00,18,105.365,105.365,105.365,105.365,795
20060301|2005-11-18 07:30,18,105.37,105.37,105.27,105.295,3071
20060301|2005-11-18 08:00,18,105.24,105.25,105.215,105.245,1891
20060301|2005-11-18 08:30,18,105.23,105.235,105.18,105.225,1734
20060301|2005-11-18 09:00,18,105.215,105.225,105.215,105.225,868
20060301|2005-11-18 10:00,18,105.185,105.185,105.15,105.15,294
20060301|2005-11-21 01:00,21,105.19,105.19,105.19,105.19,1
20060301|2005-11-21 01:30,21,105.17,105.17,105.155,105.155,205
20060301|2005-11-21 02:30,21,105.185,105.185,105.185,105.185,622
20060301|2005-11-21 03:30,21,105.195,105.195,105.18,105.18,253
20060301|2005-11-21 05:00,21,105.18,105.18,105.18,105.18,20
20060301|2005-11-21 07:30,21,105.21,105.21,105.2,105.205,3358
20060301|2005-11-21 08:00,21,105.21,105.21,105.185,105.185,42
20060301|2005-11-21 08:30,21,105.215,105.215,105.2,105.2,252
20060301|2005-11-21 09:00,21,105.315,105.32,105.3,105.3,2050
20060301|2005-11-21 09:30,21,105.26,105.3,105.255,105.3,1130
20060301|2005-11-21 10:00,21,105.33,105.33,105.315,105.315,1250
20060301|2005-11-21 10:30,21,105.32,105.32,105.295,105.295,800
20060301|2005-11-21 11:00,21,105.3,105.3,105.295,105.3,1523
20060301|2005-11-22 01:00,22,105.305,105.315,105.305,105.315,2
20060301|2005-11-22 01:30,22,105.33,105.33,105.325,105.325,1077
20060301|2005-11-22 02:00,22,105.325,105.33,105.325,105.325,2654
20060301|2005-11-22 02:30,22,105.32,105.32,105.3,105.3,2952
20060301|2005-11-22 03:00,22,105.265,105.265,105.265,105.265,31
20060301|2005-11-22 04:30,22,105.295,105.295,105.29,105.29,775
20060301|2005-11-22 05:00,22,105.295,105.295,105.28,105.28,966
20060301|2005-11-22 05:30,22,105.28,105.28,105.27,105.275,301
20060301|2005-11-22 07:30,22,105.28,105.28,105.28,105.28,250
20060301|2005-11-22 08:30,22,105.29,105.29,105.29,105.29,100
20060301|2005-11-22 09:30,22,105.31,105.31,105.31,105.31,1
20060301|2005-11-22 10:30,22,105.32,105.32,105.32,105.32,250
20060301|2005-11-22 11:30,22,105.33,105.33,105.33,105.33,1
20060301|2005-11-22 13:30,22,105.36,105.36,105.36,105.36,33
20060301|2005-11-23 01:00,23,105.365,105.365,105.365,105.365,1
20060301|2005-11-23 01:30,23,105.37,105.37,105.37,105.37,1
20060301|2005-11-23 02:00,23,105.35,105.35,105.345,105.345,251
20060301|2005-11-23 02:30,23,105.345,105.35,105.345,105.35,2799
20060301|2005-11-23 03:00,23,105.36,105.36,105.36,105.36,2161
20060301|2005-11-23 04:00,23,105.35,105.35,105.35,105.35,670
20060301|2005-11-23 05:00,23,105.34,105.34,105.33,105.335,3182
20060301|2005-11-23 05:30,23,105.34,105.34,105.34,105.34,1065
20060301|2005-11-23 06:30,23,105.34,105.34,105.33,105.33,1002
20060301|2005-11-23 09:30,23,105.345,105.345,105.345,105.345,200
20060301|2005-11-23 10:00,23,105.335,105.335,105.335,105.335,156
20060301|2005-11-23 10:30,23,105.34,105.34,105.34,105.34,823
20060301|2005-11-23 11:30,23,105.34,105.34,105.34,105.34,952
20060301|2005-11-24 01:00,24,105.345,105.355,105.34,105.355,151
20060301|2005-11-24 01:30,24,105.36,105.36,105.36,105.36,100
20060301|2005-11-24 02:00,24,105.365,105.365,105.365,105.365,600
20060301|2005-11-24 02:30,24,105.37,105.37,105.37,105.37,250
20060301|2005-11-24 03:00,24,105.38,105.42,105.38,105.41,7149
20060301|2005-11-24 03:30,24,105.42,105.44,105.42,105.42,6458
20060301|2005-11-24 04:00,24,105.42,105.42,105.42,105.42,600
20060301|2005-11-24 04:30,24,105.43,105.435,105.43,105.43,4003
20060301|2005-11-24 05:00,24,105.43,105.43,105.425,105.425,550
20060301|2005-11-24 05:30,24,105.425,105.44,105.425,105.44,5498
20060301|2005-11-24 06:30,24,105.435,105.435,105.435,105.435,12
20060301|2005-11-24 07:00,24,105.44,105.44,105.435,105.435,170
20060301|2005-11-24 07:30,24,105.435,105.44,105.425,105.425,259
20060301|2005-11-24 08:00,24,105.44,105.44,105.44,105.44,6
20060301|2005-11-24 08:30,24,105.44,105.48,105.44,105.475,1594
20060301|2005-11-24 09:00,24,105.475,105.475,105.47,105.47,100
20060301|2005-11-24 10:00,24,105.47,105.495,105.47,105.495,1249
20060301|2005-11-24 10:30,24,105.48,105.48,105.48,105.48,150
20060301|2005-11-25 01:00,25,105.48,105.48,105.46,105.46,160
20060301|2005-11-25 02:00,25,105.48,105.48,105.48,105.48,50
20060301|2005-11-25 02:30,25,105.49,105.5,105.49,105.5,669
20060301|2005-11-25 03:00,25,105.505,105.515,105.505,105.515,186
20060301|2005-11-25 03:30,25,105.495,105.5,105.495,105.5,18
20060301|2005-11-25 04:00,25,105.495,105.495,105.495,105.495,1752
20060301|2005-11-25 04:30,25,105.485,105.485,105.485,105.485,30
20060301|2005-11-25 05:00,25,105.48,105.48,105.475,105.475,6
20060301|2005-11-25 05:30,25,105.485,105.485,105.485,105.485,5
20060301|2005-11-25 07:00,25,105.49,105.49,105.48,105.48,235
20060301|2005-11-25 08:00,25,105.47,105.47,105.47,105.47,250
20060301|2005-11-25 09:00,25,105.46,105.46,105.46,105.46,350
20060301|2005-11-25 09:30,25,105.455,105.455,105.455,105.455,671
20060301|2005-11-25 10:00,25,105.46,105.46,105.46,105.46,100
20060301|2005-11-28 01:00,28,105.445,105.445,105.445,105.445,7
20060301|2005-11-28 01:30,28,105.415,105.425,105.415,105.425,41
20060301|2005-11-28 02:00,28,105.41,105.41,105.41,105.41,50
20060301|2005-11-28 02:30,28,105.4,105.4,105.37,105.37,116
20060301|2005-11-28 03:00,28,105.37,105.385,105.37,105.385,301
20060301|2005-11-28 03:30,28,105.385,105.395,105.375,105.385,274
20060301|2005-11-28 04:00,28,105.385,105.385,105.38,105.38,1250
20060301|2005-11-28 04:30,28,105.375,105.375,105.37,105.37,1520
20060301|2005-11-28 05:00,28,105.37,105.385,105.37,105.385,1681
20060301|2005-11-28 05:30,28,105.365,105.365,105.365,105.365,1
20060301|2005-11-28 06:30,28,105.385,105.39,105.38,105.38,7175
20060301|2005-11-28 07:00,28,105.385,105.385,105.375,105.38,20115
20060301|2005-11-28 07:30,28,105.38,105.38,105.37,105.37,25408
20060301|2005-11-28 08:00,28,105.37,105.375,105.37,105.375,4224
20060301|2005-11-28 08:30,28,105.375,105.375,105.375,105.375,157
20060301|2005-11-28 09:00,28,105.38,105.41,105.38,105.41,7112
20060301|2005-11-28 09:30,28,105.41,105.41,105.395,105.41,52
20060301|2005-11-28 10:00,28,105.415,105.415,105.405,105.405,306
20060301|2005-11-28 10:30,28,105.41,105.415,105.405,105.415,592
20060301|2005-11-28 11:00,28,105.42,105.425,105.42,105.425,4353
20060301|2005-11-28 11:30,28,105.43,105.43,105.43,105.43,75
20060301|2005-11-28 13:30,28,105.43,105.43,105.425,105.425,21
20060301|2005-11-29 01:00,29,105.42,105.425,105.42,105.425,2
20060301|2005-11-29 01:30,29,105.41,105.41,105.405,105.41,1501
20060301|2005-11-29 02:00,29,105.42,105.425,105.4,105.415,2507
20060301|2005-11-29 02:30,29,105.405,105.41,105.405,105.41,506
20060301|2005-11-29 03:00,29,105.405,105.43,105.405,105.43,1533
20060301|2005-11-29 03:30,29,105.435,105.45,105.435,105.45,5370
20060301|2005-11-29 04:00,29,105.44,105.44,105.425,105.435,6611
20060301|2005-11-29 04:30,29,105.425,105.43,105.425,105.43,2
20060301|2005-11-29 05:00,29,105.43,105.43,105.43,105.43,379
20060301|2005-11-29 05:30,29,105.425,105.445,105.425,105.445,526
20060301|2005-11-29 06:00,29,105.44,105.44,105.44,105.44,90
20060301|2005-11-29 07:30,29,105.425,105.425,105.405,105.405,2068
20060301|2005-11-29 08:00,29,105.41,105.42,105.41,105.42,800
20060301|2005-11-29 08:30,29,105.415,105.42,105.39,105.39,2657
20060301|2005-11-29 09:00,29,105.39,105.395,105.37,105.38,8213
20060301|2005-11-29 09:30,29,105.37,105.37,105.36,105.365,2821
20060301|2005-11-29 10:00,29,105.365,105.365,105.34,105.35,3313
20060301|2005-11-29 10:30,29,105.35,105.36,105.34,105.34,1049
20060301|2005-11-29 11:00,29,105.34,105.34,105.34,105.34,31
20060301|2005-11-29 11:30,29,105.345,105.365,105.345,105.365,181
20060301|2005-11-30 01:00,30,105.355,105.355,105.355,105.355,20
20060301|2005-11-30 01:30,30,105.36,105.365,105.36,105.365,270
20060301|2005-11-30 02:00,30,105.36,105.37,105.36,105.37,2149
20060301|2005-11-30 02:30,30,105.355,105.355,105.355,105.355,253
20060301|2005-11-30 03:00,30,105.36,105.36,105.36,105.36,6
20060301|2005-11-30 03:30,30,105.365,105.365,105.36,105.36,701
20060301|2005-11-30 04:00,30,105.365,105.385,105.365,105.375,1161
20060301|2005-11-30 04:30,30,105.38,105.38,105.37,105.37,569
20060301|2005-11-30 05:00,30,105.37,105.375,105.365,105.375,4113
20060301|2005-11-30 05:30,30,105.375,105.375,105.365,105.37,2206
20060301|2005-11-30 06:30,30,105.37,105.37,105.365,105.365,18
20060301|2005-11-30 07:00,30,105.37,105.37,105.355,105.355,343
20060301|2005-11-30 07:30,30,105.365,105.375,105.365,105.375,1931
20060301|2005-11-30 08:00,30,105.37,105.37,105.365,105.365,480
20060301|2005-11-30 08:30,30,105.36,105.36,105.35,105.35,6798
20060301|2005-11-30 09:00,30,105.34,105.36,105.34,105.35,741
20060301|2005-11-30 09:30,30,105.345,105.35,105.345,105.35,659
20060301|2005-11-30 10:00,30,105.355,105.365,105.355,105.36,3628
20060301|2005-11-30 10:30,30,105.355,105.355,105.355,105.355,134
20060301|2005-11-30 11:00,30,105.355,105.355,105.355,105.355,52
20060301|2005-11-30 11:30,30,105.355,105.355,105.355,105.355,200
20060301|2005-11-30 12:00,30,105.355,105.355,105.355,105.355,32
20060301|2005-11-30 12:30,30,105.35,105.35,105.35,105.35,30
20060301|2005-11-30 14:30,30,105.37,105.37,105.37,105.37,13
20060301|2005-12-01 01:00,1,105.315,105.355,105.315,105.355,143
20060301|2005-12-01 01:30,1,105.355,105.37,105.355,105.365,454
20060301|2005-12-01 02:00,1,105.36,105.36,105.355,105.355,3577
20060301|2005-12-01 02:30,1,105.365,105.39,105.365,105.39,12153
20060301|2005-12-01 03:00,1,105.395,105.41,105.395,105.405,12230
20060301|2005-12-01 03:30,1,105.405,105.425,105.405,105.42,7855
20060301|2005-12-01 04:00,1,105.42,105.425,105.41,105.425,4238
20060301|2005-12-01 04:30,1,105.415,105.42,105.41,105.42,9287
20060301|2005-12-01 05:00,1,105.42,105.43,105.415,105.42,8795
20060301|2005-12-01 05:30,1,105.42,105.425,105.415,105.42,2685
20060301|2005-12-01 06:00,1,105.415,105.42,105.415,105.42,2832
20060301|2005-12-01 06:30,1,105.41,105.42,105.4,105.41,3552
20060301|2005-12-01 07:00,1,105.41,105.415,105.405,105.415,6616
20060301|2005-12-01 07:30,1,105.42,105.505,105.41,105.48,8991
20060301|2005-12-01 08:00,1,105.465,105.475,105.45,105.475,7409
20060301|2005-12-01 08:30,1,105.475,105.5,105.475,105.5,6322
20060301|2005-12-01 09:00,1,105.505,105.505,105.48,105.48,11911
20060301|2005-12-01 09:30,1,105.485,105.485,105.455,105.475,15157
20060301|2005-12-01 10:00,1,105.48,105.485,105.475,105.475,4685
20060301|2005-12-01 10:30,1,105.465,105.48,105.46,105.47,790
20060301|2005-12-01 11:00,1,105.475,105.48,105.47,105.48,1974
20060301|2005-12-01 11:30,1,105.475,105.475,105.475,105.475,727
20060301|2005-12-01 12:30,1,105.47,105.47,105.47,105.47,1
20060301|2005-12-01 13:30,1,105.47,105.47,105.465,105.465,106
20060301|2005-12-01 14:00,1,105.475,105.475,105.475,105.475,5
20060301|2005-12-02 01:00,2,105.46,105.48,105.46,105.48,420
20060301|2005-12-02 01:30,2,105.49,105.53,105.49,105.52,2505
20060301|2005-12-02 02:00,2,105.51,105.52,105.51,105.52,4866
20060301|2005-12-02 02:30,2,105.515,105.515,105.495,105.51,23258
20060301|2005-12-02 03:00,2,105.51,105.525,105.505,105.52,2284
20060301|2005-12-02 03:30,2,105.52,105.525,105.505,105.505,17915
20060301|2005-12-02 04:00,2,105.505,105.505,105.49,105.49,3652
20060301|2005-12-02 04:30,2,105.49,105.5,105.485,105.5,6142
20060301|2005-12-02 05:00,2,105.5,105.51,105.495,105.51,2007
20060301|2005-12-02 05:30,2,105.505,105.515,105.505,105.505,534
20060301|2005-12-02 06:00,2,105.5,105.5,105.5,105.5,4278
20060301|2005-12-02 06:30,2,105.5,105.505,105.5,105.5,4752
20060301|2005-12-02 07:00,2,105.505,105.505,105.49,105.505,11684
20060301|2005-12-02 07:30,2,105.515,105.52,105.485,105.495,11183
20060301|2005-12-02 08:00,2,105.49,105.5,105.485,105.49,5754
20060301|2005-12-02 08:30,2,105.495,105.5,105.495,105.5,2301
20060301|2005-12-02 09:00,2,105.495,105.515,105.495,105.515,8618
20060301|2005-12-02 09:30,2,105.51,105.535,105.51,105.53,8796
20060301|2005-12-02 10:00,2,105.53,105.56,105.525,105.55,28416
20060301|2005-12-02 10:30,2,105.545,105.56,105.54,105.555,5518
20060301|2005-12-02 11:00,2,105.555,105.56,105.55,105.56,1922
20060301|2005-12-02 11:30,2,105.565,105.565,105.555,105.555,2074
20060301|2005-12-02 12:30,2,105.555,105.555,105.55,105.55,120
20060301|2005-12-02 13:00,2,105.555,105.555,105.555,105.555,4
20060301|2005-12-05 01:00,5,105.565,105.565,105.5,105.505,12544
20060301|2005-12-05 01:30,5,105.505,105.53,105.505,105.525,9741
20060301|2005-12-05 02:00,5,105.525,105.53,105.51,105.51,4193
20060301|2005-12-05 02:30,5,105.52,105.53,105.51,105.525,7883
20060301|2005-12-05 03:00,5,105.525,105.525,105.485,105.495,30171
20060301|2005-12-05 03:30,5,105.5,105.5,105.48,105.49,19189
20060301|2005-12-05 04:00,5,105.495,105.51,105.485,105.495,21208
20060301|2005-12-05 04:30,5,105.49,105.49,105.48,105.49,23031
20060301|2005-12-05 05:00,5,105.49,105.49,105.465,105.475,17807
20060301|2005-12-05 05:30,5,105.48,105.485,105.465,105.47,8541
20060301|2005-12-05 06:00,5,105.47,105.475,105.46,105.465,6437
20060301|2005-12-05 06:30,5,105.465,105.485,105.465,105.48,8302
20060301|2005-12-05 07:00,5,105.48,105.48,105.465,105.47,6394
20060301|2005-12-05 07:30,5,105.47,105.48,105.46,105.465,32570
20060301|2005-12-05 08:00,5,105.46,105.48,105.46,105.475,3833
20060301|2005-12-05 08:30,5,105.475,105.5,105.475,105.5,33602
20060301|2005-12-05 09:00,5,105.5,105.5,105.49,105.495,11039
20060301|2005-12-05 09:30,5,105.5,105.5,105.49,105.5,13384
20060301|2005-12-05 10:00,5,105.5,105.505,105.49,105.5,18279
20060301|2005-12-05 10:30,5,105.505,105.505,105.485,105.5,7942
20060301|2005-12-05 11:00,5,105.5,105.5,105.495,105.495,3183
20060301|2005-12-05 11:30,5,105.5,105.5,105.47,105.47,1539
20060301|2005-12-05 12:00,5,105.475,105.475,105.44,105.44,4273
20060301|2005-12-05 12:30,5,105.445,105.445,105.44,105.44,2437
20060301|2005-12-05 13:00,5,105.445,105.445,105.435,105.435,1026
20060301|2005-12-05 13:30,5,105.445,105.45,105.445,105.445,75
20060301|2005-12-05 14:00,5,105.45,105.45,105.45,105.45,2
20060301|2005-12-05 14:30,5,105.45,105.45,105.44,105.45,17
20060301|2005-12-06 01:00,6,105.445,105.49,105.445,105.485,6677
20060301|2005-12-06 01:30,6,105.485,105.51,105.485,105.505,6682
20060301|2005-12-06 02:00,6,105.51,105.52,105.505,105.515,27821
20060301|2005-12-06 02:30,6,105.515,105.52,105.505,105.51,22562
20060301|2005-12-06 03:00,6,105.51,105.51,105.495,105.505,17208
20060301|2005-12-06 03:30,6,105.5,105.505,105.49,105.495,28343
20060301|2005-12-06 04:00,6,105.495,105.495,105.48,105.485,15402
20060301|2005-12-06 04:30,6,105.485,105.485,105.47,105.47,31344
20060301|2005-12-06 05:00,6,105.47,105.49,105.47,105.49,21494
20060301|2005-12-06 05:30,6,105.49,105.495,105.49,105.495,16262
20060301|2005-12-06 06:00,6,105.495,105.495,105.485,105.49,4267
20060301|2005-12-06 06:30,6,105.485,105.505,105.48,105.49,48233
20060301|2005-12-06 07:00,6,105.49,105.5,105.485,105.495,18946
20060301|2005-12-06 07:30,6,105.5,105.505,105.495,105.495,18943
20060301|2005-12-06 08:00,6,105.49,105.515,105.49,105.51,19184
20060301|2005-12-06 08:30,6,105.51,105.515,105.505,105.51,36629
20060301|2005-12-06 09:00,6,105.51,105.525,105.495,105.52,23220
20060301|2005-12-06 09:30,6,105.515,105.53,105.51,105.515,36100
20060301|2005-12-06 10:00,6,105.515,105.535,105.51,105.53,29393
20060301|2005-12-06 10:30,6,105.53,105.53,105.52,105.53,13607
20060301|2005-12-06 11:00,6,105.525,105.535,105.525,105.53,5850
20060301|2005-12-06 11:30,6,105.53,105.545,105.53,105.54,11148
20060301|2005-12-06 12:00,6,105.54,105.55,105.535,105.54,2161
20060301|2005-12-06 12:30,6,105.54,105.54,105.54,105.54,25
20060301|2005-12-06 13:30,6,105.535,105.535,105.535,105.535,26
20060301|2005-12-06 14:00,6,105.54,105.54,105.54,105.54,2
20060301|2005-12-06 14:30,6,105.54,105.54,105.535,105.535,260
20060301|2005-12-07 01:00,7,105.55,105.55,105.53,105.54,14650
20060301|2005-12-07 01:30,7,105.54,105.545,105.535,105.54,16036
20060301|2005-12-07 02:00,7,105.54,105.54,105.525,105.525,25163
20060301|2005-12-07 02:30,7,105.53,105.535,105.525,105.53,26046
20060301|2005-12-07 03:00,7,105.53,105.53,105.525,105.525,8768
20060301|2005-12-07 03:30,7,105.525,105.525,105.515,105.52,22567
20060301|2005-12-07 04:00,7,105.52,105.525,105.515,105.525,25828
20060301|2005-12-07 04:30,7,105.525,105.53,105.515,105.515,31657
20060301|2005-12-07 05:00,7,105.515,105.525,105.515,105.515,19334
20060301|2005-12-07 05:30,7,105.515,105.515,105.5,105.51,20128
20060301|2005-12-07 06:00,7,105.515,105.515,105.505,105.51,13790
20060301|2005-12-07 06:30,7,105.51,105.51,105.495,105.5,17051
20060301|2005-12-07 07:00,7,105.505,105.505,105.47,105.475,36273
20060301|2005-12-07 07:30,7,105.475,105.49,105.475,105.48,33965
20060301|2005-12-07 08:00,7,105.475,105.485,105.475,105.48,24453
20060301|2005-12-07 08:30,7,105.48,105.5,105.475,105.495,42169
20060301|2005-12-07 09:00,7,105.495,105.495,105.475,105.48,30376
20060301|2005-12-07 09:30,7,105.48,105.48,105.47,105.475,30054
20060301|2005-12-07 10:00,7,105.475,105.48,105.47,105.475,6482
20060301|2005-12-07 10:30,7,105.475,105.475,105.46,105.465,17663
20060301|2005-12-07 11:00,7,105.465,105.47,105.46,105.465,6400
20060301|2005-12-07 11:30,7,105.47,105.475,105.46,105.475,2950
20060301|2005-12-07 12:00,7,105.47,105.475,105.47,105.47,3089
20060301|2005-12-07 12:30,7,105.47,105.475,105.47,105.47,304
20060301|2005-12-07 13:00,7,105.475,105.475,105.47,105.47,226
20060301|2005-12-07 13:30,7,105.47,105.47,105.47,105.47,38
20060301|2005-12-07 14:00,7,105.465,105.48,105.465,105.48,519
20060301|2005-12-07 14:30,7,105.47,105.48,105.47,105.475,64
20060301|2005-12-07 15:00,7,105.48,105.48,105.48,105.48,153
20060301|2005-12-08 01:00,8,105.475,105.495,105.475,105.49,20835
20060301|2005-12-08 01:30,8,105.49,105.525,105.485,105.525,32506
20060301|2005-12-08 02:00,8,105.525,105.54,105.515,105.52,29939
20060301|2005-12-08 02:30,8,105.525,105.53,105.51,105.515,31756
20060301|2005-12-08 03:00,8,105.52,105.53,105.51,105.51,26475
20060301|2005-12-08 03:30,8,105.51,105.52,105.505,105.51,13233
20060301|2005-12-08 04:00,8,105.51,105.525,105.51,105.52,16507
20060301|2005-12-08 04:30,8,105.52,105.52,105.51,105.515,10457
20060301|2005-12-08 05:00,8,105.515,105.52,105.505,105.51,21368
20060301|2005-12-08 05:30,8,105.51,105.515,105.5,105.5,7905
20060301|2005-12-08 06:00,8,105.5,105.5,105.49,105.5,9665
20060301|2005-12-08 06:30,8,105.5,105.515,105.5,105.515,7900
20060301|2005-12-08 07:00,8,105.51,105.515,105.5,105.505,9459
20060301|2005-12-08 07:30,8,105.505,105.53,105.5,105.525,18091
20060301|2005-12-08 08:00,8,105.525,105.53,105.42,105.44,114510
20060301|2005-12-08 08:30,8,105.44,105.47,105.405,105.455,110882
20060301|2005-12-08 09:00,8,105.46,105.49,105.445,105.455,60097
20060301|2005-12-08 09:30,8,105.46,105.465,105.445,105.46,23404
20060301|2005-12-08 10:00,8,105.46,105.465,105.455,105.46,9126
20060301|2005-12-08 10:30,8,105.46,105.475,105.46,105.475,7375
20060301|2005-12-08 11:00,8,105.475,105.485,105.47,105.485,6979
20060301|2005-12-08 11:30,8,105.485,105.49,105.455,105.47,13985
20060301|2005-12-08 12:00,8,105.465,105.47,105.465,105.47,1499
20060301|2005-12-08 12:30,8,105.47,105.475,105.47,105.475,364
20060301|2005-12-08 13:00,8,105.475,105.48,105.47,105.47,42
20060301|2005-12-08 13:30,8,105.475,105.475,105.47,105.47,34
20060301|2005-12-08 14:00,8,105.47,105.47,105.47,105.47,39
20060301|2005-12-08 14:30,8,105.47,105.47,105.47,105.47,28
20060301|2005-12-08 15:00,8,105.475,105.475,105.475,105.475,45
20060301|2005-12-09 01:00,9,105.485,105.485,105.465,105.465,8893
20060301|2005-12-09 01:30,9,105.465,105.465,105.445,105.45,9509
20060301|2005-12-09 02:00,9,105.45,105.45,105.4,105.41,29529
20060301|2005-12-09 02:30,9,105.415,105.43,105.405,105.425,21965
20060301|2005-12-09 03:00,9,105.43,105.435,105.415,105.425,24178
20060301|2005-12-09 03:30,9,105.425,105.435,105.415,105.43,19669
20060301|2005-12-09 04:00,9,105.43,105.435,105.425,105.425,16278
20060301|2005-12-09 04:30,9,105.425,105.43,105.415,105.43,14297
20060301|2005-12-09 05:00,9,105.425,105.44,105.425,105.435,18293
20060301|2005-12-09 05:30,9,105.44,105.44,105.42,105.425,18391
20060301|2005-12-09 06:00,9,105.425,105.43,105.415,105.425,14819
20060301|2005-12-09 06:30,9,105.425,105.43,105.42,105.43,5958
20060301|2005-12-09 07:00,9,105.425,105.43,105.41,105.41,16978
20060301|2005-12-09 07:30,9,105.41,105.415,105.39,105.395,36874
20060301|2005-12-09 08:00,9,105.395,105.4,105.35,105.37,78356
20060301|2005-12-09 08:30,9,105.37,105.38,105.355,105.365,37612
20060301|2005-12-09 09:00,9,105.365,105.38,105.335,105.35,62202
20060301|2005-12-09 09:30,9,105.35,105.355,105.325,105.33,22545
20060301|2005-12-09 10:00,9,105.33,105.34,105.32,105.335,25025
20060301|2005-12-09 10:30,9,105.335,105.35,105.33,105.34,9066
20060301|2005-12-09 11:00,9,105.34,105.345,105.335,105.34,7155
20060301|2005-12-09 11:30,9,105.34,105.345,105.335,105.34,2808
20060301|2005-12-09 12:00,9,105.34,105.34,105.335,105.335,412
20060301|2005-12-09 12:30,9,105.34,105.34,105.335,105.335,294
20060301|2005-12-09 13:00,9,105.33,105.33,105.33,105.33,14
20060301|2005-12-09 14:00,9,105.33,105.33,105.33,105.33,1
20060301|2005-12-09 14:30,9,105.335,105.335,105.33,105.335,18
20060301|2005-12-09 15:00,9,105.335,105.335,105.335,105.335,1
20060301|2005-12-12 01:00,12,105.325,105.37,105.32,105.355,23078
20060301|2005-12-12 01:30,12,105.355,105.365,105.34,105.365,15351
20060301|2005-12-12 02:00,12,105.365,105.365,105.355,105.355,9849
20060301|2005-12-12 02:30,12,105.355,105.36,105.345,105.35,12222
20060301|2005-12-12 03:00,12,105.35,105.36,105.35,105.35,19485
20060301|2005-12-12 03:30,12,105.35,105.375,105.35,105.375,17471
20060301|2005-12-12 04:00,12,105.37,105.375,105.35,105.35,15571
20060301|2005-12-12 04:30,12,105.355,105.355,105.33,105.335,21904
20060301|2005-12-12 05:00,12,105.335,105.345,105.335,105.345,12595
20060301|2005-12-12 05:30,12,105.345,105.35,105.335,105.34,5210
20060301|2005-12-12 06:00,12,105.34,105.345,105.335,105.34,3304
20060301|2005-12-12 06:30,12,105.34,105.36,105.335,105.36,8930
20060301|2005-12-12 07:00,12,105.36,105.365,105.35,105.365,11637
20060301|2005-12-12 07:30,12,105.365,105.38,105.36,105.375,17875
20060301|2005-12-12 08:00,12,105.375,105.38,105.355,105.365,15445
20060301|2005-12-12 08:30,12,105.37,105.37,105.345,105.345,15888
20060301|2005-12-12 09:00,12,105.345,105.36,105.345,105.35,21766
20060301|2005-12-12 09:30,12,105.35,105.36,105.35,105.355,7632
20060301|2005-12-12 10:00,12,105.36,105.37,105.355,105.36,13607
20060301|2005-12-12 10:30,12,105.36,105.365,105.355,105.36,5622
20060301|2005-12-12 11:00,12,105.355,105.365,105.34,105.345,8671
20060301|2005-12-12 11:30,12,105.345,105.35,105.34,105.34,4750
20060301|2005-12-12 12:00,12,105.345,105.35,105.34,105.35,893
20060301|2005-12-12 12:30,12,105.345,105.345,105.345,105.345,269
20060301|2005-12-12 13:00,12,105.345,105.35,105.34,105.345,862
20060301|2005-12-12 13:30,12,105.35,105.35,105.35,105.35,40
20060301|2005-12-12 14:00,12,105.35,105.35,105.35,105.35,1
20060301|2005-12-12 14:30,12,105.35,105.35,105.345,105.345,68
20060301|2005-12-12 15:00,12,105.345,105.345,105.345,105.345,27
20060301|2005-12-13 01:00,13,105.36,105.37,105.35,105.36,4823
20060301|2005-12-13 01:30,13,105.36,105.375,105.355,105.365,10071
20060301|2005-12-13 02:00,13,105.36,105.36,105.345,105.35,14131
20060301|2005-12-13 02:30,13,105.355,105.36,105.345,105.355,12621
20060301|2005-12-13 03:00,13,105.355,105.365,105.355,105.36,18260
20060301|2005-12-13 03:30,13,105.36,105.365,105.325,105.335,23180
20060301|2005-12-13 04:00,13,105.335,105.335,105.285,105.29,83873
20060301|2005-12-13 04:30,13,105.29,105.3,105.28,105.3,42655
20060301|2005-12-13 05:00,13,105.295,105.305,105.295,105.3,20148
20060301|2005-12-13 05:30,13,105.3,105.31,105.29,105.295,14806
20060301|2005-12-13 06:00,13,105.29,105.3,105.29,105.3,10700
20060301|2005-12-13 06:30,13,105.3,105.31,105.295,105.31,15814
20060301|2005-12-13 07:00,13,105.305,105.315,105.3,105.31,16984
20060301|2005-12-13 07:30,13,105.305,105.325,105.295,105.325,27935
20060301|2005-12-13 08:00,13,105.325,105.335,105.32,105.33,26125
20060301|2005-12-13 08:30,13,105.33,105.335,105.32,105.33,19359
20060301|2005-12-13 09:00,13,105.33,105.34,105.32,105.335,29524
20060301|2005-12-13 09:30,13,105.335,105.335,105.325,105.33,23588
20060301|2005-12-13 10:00,13,105.33,105.34,105.325,105.335,16167
20060301|2005-12-13 10:30,13,105.335,105.34,105.33,105.335,3819
20060301|2005-12-13 11:00,13,105.33,105.34,105.325,105.33,8895
20060301|2005-12-13 11:30,13,105.325,105.335,105.325,105.325,4413
20060301|2005-12-13 12:00,13,105.325,105.325,105.32,105.325,1910
20060301|2005-12-13 12:30,13,105.325,105.33,105.32,105.33,1880
20060301|2005-12-13 13:00,13,105.325,105.38,105.325,105.355,9668
20060301|2005-12-13 13:30,13,105.355,105.355,105.35,105.35,907
20060301|2005-12-13 14:00,13,105.35,105.35,105.345,105.345,655
20060301|2005-12-13 14:30,13,105.34,105.34,105.34,105.34,15
20060301|2005-12-13 15:00,13,105.34,105.34,105.34,105.34,1
20060301|2005-12-14 01:00,14,105.355,105.38,105.355,105.37,28840
20060301|2005-12-14 01:30,14,105.37,105.4,105.365,105.39,29958
20060301|2005-12-14 02:00,14,105.39,105.39,105.38,105.38,20484
20060301|2005-12-14 02:30,14,105.38,105.38,105.365,105.37,20230
20060301|2005-12-14 03:00,14,105.365,105.37,105.355,105.365,25882
20060301|2005-12-14 03:30,14,105.365,105.38,105.36,105.37,40169
20060301|2005-12-14 04:00,14,105.37,105.37,105.35,105.35,32377
20060301|2005-12-14 04:30,14,105.35,105.355,105.345,105.35,21939
20060301|2005-12-14 05:00,14,105.345,105.35,105.335,105.35,20262
20060301|2005-12-14 05:30,14,105.35,105.355,105.345,105.355,6901
20060301|2005-12-14 06:00,14,105.355,105.36,105.345,105.35,11386
20060301|2005-12-14 06:30,14,105.355,105.355,105.34,105.34,11995
20060301|2005-12-14 07:00,14,105.34,105.355,105.335,105.355,16426
20060301|2005-12-14 07:30,14,105.355,105.37,105.35,105.355,43694
20060301|2005-12-14 08:00,14,105.355,105.36,105.335,105.335,22505
20060301|2005-12-14 08:30,14,105.335,105.35,105.32,105.345,31383
20060301|2005-12-14 09:00,14,105.345,105.355,105.335,105.355,24994
20060301|2005-12-14 09:30,14,105.35,105.36,105.34,105.35,24793
20060301|2005-12-14 10:00,14,105.355,105.355,105.335,105.35,16057
20060301|2005-12-14 10:30,14,105.35,105.365,105.345,105.355,18879
20060301|2005-12-14 11:00,14,105.36,105.365,105.36,105.36,2710
20060301|2005-12-14 11:30,14,105.36,105.365,105.36,105.365,1392
20060301|2005-12-14 12:00,14,105.36,105.365,105.36,105.365,404
20060301|2005-12-14 12:30,14,105.365,105.365,105.365,105.365,96
20060301|2005-12-14 13:00,14,105.365,105.365,105.365,105.365,205
20060301|2005-12-14 13:30,14,105.37,105.37,105.37,105.37,2
20060301|2005-12-14 14:00,14,105.365,105.365,105.365,105.365,1
20060301|2005-12-14 14:30,14,105.365,105.37,105.365,105.37,720
20060301|2005-12-14 15:00,14,105.37,105.37,105.37,105.37,130
20060301|2005-12-15 01:00,15,105.35,105.38,105.35,105.375,9730
20060301|2005-12-15 01:30,15,105.38,105.38,105.365,105.37,8014
20060301|2005-12-15 02:00,15,105.375,105.375,105.315,105.345,46395
20060301|2005-12-15 02:30,15,105.345,105.355,105.34,105.35,18317
20060301|2005-12-15 03:00,15,105.355,105.36,105.33,105.33,19128
20060301|2005-12-15 03:30,15,105.335,105.345,105.335,105.34,17935
20060301|2005-12-15 04:00,15,105.335,105.345,105.325,105.33,16356
20060301|2005-12-15 04:30,15,105.33,105.34,105.33,105.335,8447
20060301|2005-12-15 05:00,15,105.335,105.34,105.325,105.335,12434
20060301|2005-12-15 05:30,15,105.33,105.335,105.33,105.335,4088
20060301|2005-12-15 06:00,15,105.335,105.35,105.33,105.335,16518
20060301|2005-12-15 06:30,15,105.335,105.34,105.33,105.335,13019
20060301|2005-12-15 07:00,15,105.34,105.35,105.34,105.345,18035
20060301|2005-12-15 07:30,15,105.35,105.355,105.325,105.345,41506
20060301|2005-12-15 08:00,15,105.345,105.375,105.34,105.35,57228
20060301|2005-12-15 08:30,15,105.35,105.35,105.32,105.335,32076
20060301|2005-12-15 09:00,15,105.335,105.335,105.32,105.325,27259
20060301|2005-12-15 09:30,15,105.32,105.33,105.315,105.315,12261
20060301|2005-12-15 10:00,15,105.315,105.325,105.315,105.325,9990
20060301|2005-12-15 10:30,15,105.325,105.325,105.3,105.32,13898
20060301|2005-12-15 11:00,15,105.315,105.32,105.3,105.31,6108
20060301|2005-12-15 11:30,15,105.315,105.325,105.31,105.325,2636
20060301|2005-12-15 12:00,15,105.32,105.325,105.315,105.32,365
20060301|2005-12-15 12:30,15,105.32,105.32,105.315,105.315,125
20060301|2005-12-15 13:00,15,105.325,105.325,105.325,105.325,394
20060301|2005-12-15 14:00,15,105.325,105.325,105.325,105.325,41
20060301|2005-12-15 14:30,15,105.325,105.325,105.325,105.325,64
20060301|2005-12-16 01:00,16,105.34,105.34,105.32,105.325,4872
20060301|2005-12-16 01:30,16,105.325,105.335,105.325,105.325,8046
20060301|2005-12-16 02:00,16,105.325,105.345,105.32,105.34,12633
20060301|2005-12-16 02:30,16,105.345,105.36,105.325,105.325,29077
20060301|2005-12-16 03:00,16,105.325,105.34,105.315,105.335,31454
20060301|2005-12-16 03:30,16,105.335,105.335,105.32,105.325,10527
20060301|2005-12-16 04:00,16,105.325,105.325,105.31,105.31,18965
20060301|2005-12-16 04:30,16,105.31,105.325,105.31,105.325,22493
20060301|2005-12-16 05:00,16,105.32,105.325,105.315,105.32,11987
20060301|2005-12-16 05:30,16,105.32,105.325,105.315,105.32,6834
20060301|2005-12-16 06:00,16,105.32,105.325,105.315,105.32,1875
20060301|2005-12-16 06:30,16,105.325,105.325,105.32,105.325,4408
20060301|2005-12-16 07:00,16,105.32,105.34,105.315,105.34,11533
20060301|2005-12-16 07:30,16,105.335,105.35,105.33,105.35,29754
20060301|2005-12-16 08:00,16,105.35,105.36,105.34,105.35,35689
20060301|2005-12-16 08:30,16,105.35,105.36,105.345,105.355,11611
20060301|2005-12-16 09:00,16,105.355,105.355,105.335,105.335,19885
20060301|2005-12-16 09:30,16,105.34,105.35,105.33,105.335,13989
20060301|2005-12-16 10:00,16,105.335,105.35,105.335,105.34,6928
20060301|2005-12-16 10:30,16,105.345,105.355,105.34,105.35,9779
20060301|2005-12-16 11:00,16,105.35,105.375,105.35,105.37,6635
20060301|2005-12-16 11:30,16,105.365,105.37,105.355,105.355,2832
20060301|2005-12-16 12:00,16,105.36,105.365,105.335,105.34,2328
20060301|2005-12-16 12:30,16,105.345,105.345,105.345,105.345,1
20060301|2005-12-16 13:00,16,105.345,105.345,105.345,105.345,27
20060301|2005-12-16 13:30,16,105.345,105.345,105.345,105.345,12
20060301|2005-12-16 14:00,16,105.345,105.345,105.345,105.345,1
20060301|2005-12-16 14:30,16,105.35,105.35,105.345,105.345,217
20060301|2005-12-19 01:00,19,105.34,105.355,105.34,105.355,6703
20060301|2005-12-19 01:30,19,105.355,105.37,105.355,105.37,10075
20060301|2005-12-19 02:00,19,105.375,105.405,105.37,105.39,39107
20060301|2005-12-19 02:30,19,105.395,105.395,105.375,105.375,15761
20060301|2005-12-19 03:00,19,105.38,105.39,105.375,105.385,6576
20060301|2005-12-19 03:30,19,105.385,105.4,105.38,105.39,22056
20060301|2005-12-19 04:00,19,105.39,105.395,105.375,105.39,16847
20060301|2005-12-19 04:30,19,105.39,105.395,105.375,105.375,15390
20060301|2005-12-19 05:00,19,105.375,105.38,105.37,105.38,9489
20060301|2005-12-19 05:30,19,105.38,105.385,105.375,105.385,2707
20060301|2005-12-19 06:00,19,105.38,105.38,105.37,105.375,9108
20060301|2005-12-19 06:30,19,105.375,105.375,105.325,105.34,33584
20060301|2005-12-19 07:00,19,105.34,105.345,105.32,105.345,23631
20060301|2005-12-19 07:30,19,105.34,105.35,105.335,105.34,16717
20060301|2005-12-19 08:00,19,105.34,105.345,105.335,105.335,9172
20060301|2005-12-19 08:30,19,105.34,105.35,105.34,105.345,8628
20060301|2005-12-19 09:00,19,105.345,105.365,105.345,105.365,17247
20060301|2005-12-19 09:30,19,105.365,105.375,105.355,105.36,18663
20060301|2005-12-19 10:00,19,105.36,105.36,105.345,105.345,13080
20060301|2005-12-19 10:30,19,105.35,105.36,105.35,105.355,6272
20060301|2005-12-19 11:00,19,105.355,105.365,105.355,105.36,2673
20060301|2005-12-19 11:30,19,105.355,105.36,105.355,105.36,1213
20060301|2005-12-19 12:00,19,105.36,105.365,105.36,105.365,84
20060301|2005-12-19 12:30,19,105.365,105.365,105.36,105.36,87
20060301|2005-12-19 13:00,19,105.355,105.36,105.355,105.36,149
20060301|2005-12-19 13:30,19,105.36,105.36,105.355,105.355,7
20060301|2005-12-19 14:00,19,105.355,105.355,105.355,105.355,3
20060301|2005-12-19 14:30,19,105.355,105.365,105.355,105.355,413
20060301|2005-12-20 01:00,20,105.35,105.355,105.34,105.355,5027
20060301|2005-12-20 01:30,20,105.355,105.36,105.34,105.34,5657
20060301|2005-12-20 02:00,20,105.345,105.36,105.345,105.345,5712
20060301|2005-12-20 02:30,20,105.345,105.35,105.33,105.335,10213
20060301|2005-12-20 03:00,20,105.335,105.34,105.33,105.335,16161
20060301|2005-12-20 03:30,20,105.335,105.34,105.325,105.34,20107
20060301|2005-12-20 04:00,20,105.34,105.345,105.33,105.33,25463
20060301|2005-12-20 04:30,20,105.33,105.335,105.325,105.33,13969
20060301|2005-12-20 05:00,20,105.325,105.34,105.325,105.335,12798
20060301|2005-12-20 05:30,20,105.33,105.335,105.32,105.32,14308
20060301|2005-12-20 06:00,20,105.32,105.325,105.31,105.325,7966
20060301|2005-12-20 06:30,20,105.325,105.325,105.305,105.31,18713
20060301|2005-12-20 07:00,20,105.31,105.32,105.31,105.315,10727
20060301|2005-12-20 07:30,20,105.315,105.335,105.31,105.33,20099
20060301|2005-12-20 08:00,20,105.33,105.33,105.315,105.315,19208
20060301|2005-12-20 08:30,20,105.315,105.315,105.305,105.31,11298
20060301|2005-12-20 09:00,20,105.31,105.325,105.31,105.32,9864
20060301|2005-12-20 09:30,20,105.32,105.32,105.31,105.32,17020
20060301|2005-12-20 10:00,20,105.32,105.32,105.31,105.32,15417
20060301|2005-12-20 10:30,20,105.325,105.325,105.315,105.32,12056
20060301|2005-12-20 11:00,20,105.32,105.325,105.315,105.32,3183
20060301|2005-12-20 11:30,20,105.32,105.325,105.315,105.32,1613
20060301|2005-12-20 12:00,20,105.32,105.325,105.32,105.325,463
20060301|2005-12-20 13:30,20,105.32,105.32,105.32,105.32,1
20060301|2005-12-20 14:00,20,105.315,105.32,105.315,105.32,61
20060301|2005-12-20 14:30,20,105.315,105.325,105.315,105.325,496
20060301|2005-12-21 01:00,21,105.32,105.325,105.31,105.32,3707
20060301|2005-12-21 01:30,21,105.32,105.325,105.225,105.245,30026
20060301|2005-12-21 02:00,21,105.245,105.27,105.245,105.265,43172
20060301|2005-12-21 02:30,21,105.265,105.265,105.24,105.255,21140
20060301|2005-12-21 03:00,21,105.25,105.265,105.245,105.255,23888
20060301|2005-12-21 03:30,21,105.26,105.275,105.255,105.26,39407
20060301|2005-12-21 04:00,21,105.26,105.27,105.255,105.265,16396
20060301|2005-12-21 04:30,21,105.265,105.265,105.255,105.26,7999
20060301|2005-12-21 05:00,21,105.255,105.265,105.255,105.26,11580
20060301|2005-12-21 05:30,21,105.26,105.27,105.26,105.265,2849
20060301|2005-12-21 06:00,21,105.27,105.275,105.265,105.265,5798
20060301|2005-12-21 06:30,21,105.265,105.27,105.265,105.27,1527
20060301|2005-12-21 07:00,21,105.265,105.27,105.26,105.26,4815
20060301|2005-12-21 07:30,21,105.265,105.265,105.255,105.26,8468
20060301|2005-12-21 08:00,21,105.26,105.265,105.25,105.25,14189
20060301|2005-12-21 08:30,21,105.255,105.255,105.245,105.25,11275
20060301|2005-12-21 09:00,21,105.25,105.25,105.24,105.24,15681
20060301|2005-12-21 09:30,21,105.24,105.245,105.235,105.235,17750
20060301|2005-12-21 10:00,21,105.235,105.24,105.235,105.24,6021
20060301|2005-12-21 10:30,21,105.24,105.24,105.22,105.225,17217
20060301|2005-12-21 11:00,21,105.225,105.235,105.22,105.235,5220
20060301|2005-12-21 11:30,21,105.235,105.235,105.23,105.235,1432
20060301|2005-12-21 12:00,21,105.23,105.235,105.23,105.235,365
20060301|2005-12-21 12:30,21,105.235,105.235,105.235,105.235,44
20060301|2005-12-21 13:00,21,105.235,105.24,105.235,105.24,42
20060301|2005-12-21 14:00,21,105.235,105.235,105.235,105.235,56
20060301|2005-12-21 14:30,21,105.235,105.24,105.235,105.235,214
20060301|2005-12-22 01:00,22,105.22,105.235,105.21,105.235,8781
20060301|2005-12-22 01:30,22,105.235,105.24,105.23,105.24,4495
20060301|2005-12-22 02:00,22,105.24,105.24,105.225,105.235,12056
20060301|2005-12-22 02:30,22,105.23,105.235,105.2,105.205,22377
20060301|2005-12-22 03:00,22,105.21,105.21,105.18,105.185,52869
20060301|2005-12-22 03:30,22,105.185,105.19,105.175,105.18,19772
20060301|2005-12-22 04:00,22,105.185,105.195,105.175,105.19,17568
20060301|2005-12-22 04:30,22,105.19,105.195,105.185,105.19,9265
20060301|2005-12-22 05:00,22,105.185,105.19,105.18,105.19,13471
20060301|2005-12-22 05:30,22,105.19,105.21,105.19,105.21,19498
20060301|2005-12-22 06:00,22,105.205,105.21,105.195,105.2,15292
20060301|2005-12-22 06:30,22,105.2,105.21,105.2,105.205,9011
20060301|2005-12-22 07:00,22,105.2,105.205,105.2,105.205,7795
20060301|2005-12-22 07:30,22,105.205,105.215,105.2,105.215,17222
20060301|2005-12-22 08:00,22,105.215,105.225,105.205,105.22,14036
20060301|2005-12-22 08:30,22,105.22,105.225,105.215,105.225,12292
20060301|2005-12-22 09:00,22,105.22,105.235,105.22,105.225,20381
20060301|2005-12-22 09:30,22,105.22,105.23,105.215,105.225,10535
20060301|2005-12-22 10:00,22,105.225,105.225,105.215,105.22,7688
20060301|2005-12-22 10:30,22,105.225,105.24,105.225,105.24,17357
20060301|2005-12-22 11:00,22,105.235,105.255,105.235,105.24,7745
20060301|2005-12-22 11:30,22,105.245,105.245,105.23,105.235,4264
20060301|2005-12-22 12:00,22,105.235,105.24,105.235,105.24,616
20060301|2005-12-22 12:30,22,105.24,105.24,105.24,105.24,737
20060301|2005-12-22 13:00,22,105.24,105.245,105.24,105.245,609
20060301|2005-12-22 13:30,22,105.245,105.245,105.245,105.245,5
20060301|2005-12-22 14:30,22,105.24,105.275,105.24,105.265,2574
20060301|2005-12-22 15:00,22,105.265,105.265,105.265,105.265,13
20060301|2005-12-23 01:00,23,105.23,105.245,105.23,105.24,4251
20060301|2005-12-23 01:30,23,105.24,105.245,105.235,105.235,1801
20060301|2005-12-23 02:00,23,105.235,105.24,105.23,105.235,3054
20060301|2005-12-23 02:30,23,105.235,105.235,105.23,105.23,3015
20060301|2005-12-23 03:00,23,105.235,105.235,105.22,105.23,4556
20060301|2005-12-23 03:30,23,105.23,105.235,105.23,105.23,4642
20060301|2005-12-23 04:00,23,105.23,105.23,105.225,105.225,3968
20060301|2005-12-23 04:30,23,105.23,105.235,105.225,105.23,8081
20060301|2005-12-23 05:00,23,105.23,105.24,105.23,105.235,2027
20060301|2005-12-23 05:30,23,105.24,105.24,105.23,105.235,1969
20060301|2005-12-23 06:00,23,105.235,105.24,105.235,105.24,4744
20060301|2005-12-23 06:30,23,105.235,105.24,105.235,105.235,2455
20060301|2005-12-23 07:00,23,105.24,105.24,105.23,105.235,5610
20060301|2005-12-23 07:30,23,105.235,105.24,105.23,105.235,2720
20060301|2005-12-23 08:00,23,105.235,105.235,105.23,105.23,3512
20060301|2005-12-23 08:30,23,105.23,105.23,105.22,105.23,4085
20060301|2005-12-23 09:00,23,105.23,105.235,105.22,105.225,9395
20060301|2005-12-23 09:30,23,105.225,105.27,105.225,105.26,11532
20060301|2005-12-23 10:00,23,105.26,105.3,105.26,105.265,9259
20060301|2005-12-23 10:30,23,105.265,105.275,105.245,105.245,3469
20060301|2005-12-23 11:00,23,105.25,105.275,105.25,105.27,1579
20060301|2005-12-23 11:30,23,105.27,105.275,105.25,105.25,758
20060301|2005-12-23 12:00,23,105.255,105.255,105.255,105.255,100
20060301|2005-12-27 01:00,27,105.23,105.245,105.22,105.235,3690
20060301|2005-12-27 01:30,27,105.24,105.245,105.235,105.24,1531
20060301|2005-12-27 02:00,27,105.24,105.245,105.23,105.235,8471
20060301|2005-12-27 02:30,27,105.23,105.24,105.23,105.24,2157
20060301|2005-12-27 03:00,27,105.24,105.245,105.24,105.245,1993
20060301|2005-12-27 03:30,27,105.24,105.26,105.24,105.255,6644
20060301|2005-12-27 04:00,27,105.26,105.26,105.25,105.255,3373
20060301|2005-12-27 04:30,27,105.255,105.26,105.245,105.25,3127
20060301|2005-12-27 05:00,27,105.25,105.26,105.25,105.255,1231
20060301|2005-12-27 05:30,27,105.255,105.26,105.25,105.26,1947
20060301|2005-12-27 06:00,27,105.255,105.26,105.255,105.255,1258
20060301|2005-12-27 06:30,27,105.255,105.26,105.25,105.255,731
20060301|2005-12-27 07:00,27,105.255,105.26,105.25,105.255,1593
20060301|2005-12-27 07:30,27,105.255,105.26,105.25,105.25,2008
20060301|2005-12-27 08:00,27,105.245,105.255,105.24,105.255,1952
20060301|2005-12-27 08:30,27,105.255,105.255,105.24,105.245,3398
20060301|2005-12-27 09:00,27,105.245,105.25,105.24,105.24,1137
20060301|2005-12-27 09:30,27,105.24,105.255,105.24,105.25,1792
20060301|2005-12-27 10:00,27,105.25,105.265,105.25,105.265,1409
20060301|2005-12-27 10:30,27,105.265,105.285,105.265,105.275,2841
20060301|2005-12-27 11:00,27,105.27,105.28,105.27,105.28,408
20060301|2005-12-27 11:30,27,105.28,105.285,105.28,105.28,687
20060301|2005-12-27 12:00,27,105.275,105.275,105.275,105.275,65
20060301|2005-12-27 12:30,27,105.28,105.28,105.28,105.28,8
20060301|2005-12-27 13:00,27,105.28,105.33,105.28,105.32,2061
20060301|2005-12-27 13:30,27,105.315,105.32,105.305,105.32,62
20060301|2005-12-27 14:00,27,105.31,105.31,105.3,105.3,68
20060301|2005-12-27 14:30,27,105.295,105.295,105.29,105.295,89
20060301|2005-12-27 15:00,27,105.28,105.28,105.28,105.28,80
20060301|2005-12-28 01:00,28,105.295,105.295,105.27,105.27,2603
20060301|2005-12-28 01:30,28,105.275,105.285,105.255,105.255,3667
20060301|2005-12-28 02:00,28,105.255,105.29,105.25,105.265,11935
20060301|2005-12-28 02:30,28,105.265,105.27,105.26,105.265,6108
20060301|2005-12-28 03:00,28,105.265,105.275,105.26,105.27,7451
20060301|2005-12-28 03:30,28,105.27,105.28,105.265,105.28,8226
20060301|2005-12-28 04:00,28,105.28,105.28,105.275,105.28,7720
20060301|2005-12-28 04:30,28,105.28,105.29,105.275,105.285,16486
20060301|2005-12-28 05:00,28,105.285,105.29,105.28,105.29,10036
20060301|2005-12-28 05:30,28,105.285,105.29,105.28,105.285,5764
20060301|2005-12-28 06:00,28,105.28,105.295,105.28,105.29,6137
20060301|2005-12-28 06:30,28,105.29,105.3,105.29,105.295,11756
20060301|2005-12-28 07:00,28,105.295,105.3,105.285,105.285,3702
20060301|2005-12-28 07:30,28,105.285,105.3,105.285,105.29,8582
20060301|2005-12-28 08:00,28,105.295,105.3,105.29,105.295,6402
20060301|2005-12-28 08:30,28,105.295,105.3,105.285,105.29,13386
20060301|2005-12-28 09:00,28,105.29,105.305,105.285,105.3,6215
20060301|2005-12-28 09:30,28,105.3,105.31,105.3,105.305,8227
20060301|2005-12-28 10:00,28,105.305,105.315,105.3,105.31,5725
20060301|2005-12-28 10:30,28,105.31,105.33,105.305,105.325,6799
20060301|2005-12-28 11:00,28,105.325,105.325,105.32,105.32,2891
20060301|2005-12-28 11:30,28,105.315,105.32,105.305,105.305,1036
20060301|2005-12-28 12:00,28,105.305,105.31,105.3,105.305,140
20060301|2005-12-28 12:30,28,105.3,105.3,105.3,105.3,733
20060301|2005-12-28 13:00,28,105.295,105.295,105.295,105.295,217
20060301|2005-12-28 13:30,28,105.295,105.295,105.29,105.29,28
20060301|2005-12-28 14:00,28,105.29,105.295,105.29,105.295,70
20060301|2005-12-28 14:30,28,105.295,105.3,105.295,105.3,110
20060301|2005-12-29 01:00,29,105.315,105.315,105.295,105.295,1346
20060301|2005-12-29 01:30,29,105.295,105.295,105.285,105.295,4059
20060301|2005-12-29 02:00,29,105.29,105.295,105.285,105.29,4162
20060301|2005-12-29 02:30,29,105.285,105.29,105.28,105.285,3344
20060301|2005-12-29 03:00,29,105.29,105.29,105.275,105.275,5174
20060301|2005-12-29 03:30,29,105.28,105.28,105.27,105.27,8696
20060301|2005-12-29 04:00,29,105.27,105.275,105.25,105.26,19677
20060301|2005-12-29 04:30,29,105.26,105.26,105.245,105.255,8965
20060301|2005-12-29 05:00,29,105.255,105.26,105.25,105.26,6956
20060301|2005-12-29 05:30,29,105.26,105.26,105.255,105.26,6867
20060301|2005-12-29 06:00,29,105.26,105.26,105.25,105.255,3527
20060301|2005-12-29 06:30,29,105.255,105.26,105.255,105.26,4829
20060301|2005-12-29 07:00,29,105.26,105.265,105.255,105.265,4776
20060301|2005-12-29 07:30,29,105.26,105.265,105.25,105.26,5754
20060301|2005-12-29 08:00,29,105.255,105.26,105.25,105.26,1514
20060301|2005-12-29 08:30,29,105.26,105.26,105.255,105.26,5560
20060301|2005-12-29 09:00,29,105.255,105.26,105.25,105.255,7915
20060301|2005-12-29 09:30,29,105.255,105.255,105.245,105.245,5480
20060301|2005-12-29 10:00,29,105.25,105.255,105.245,105.25,10997
20060301|2005-12-29 10:30,29,105.25,105.25,105.245,105.245,864
20060301|2005-12-29 11:00,29,105.245,105.25,105.23,105.24,4569
20060301|2005-12-29 11:30,29,105.23,105.235,105.23,105.235,2356
20060301|2005-12-29 12:00,29,105.235,105.24,105.235,105.235,962
20060301|2005-12-29 12:30,29,105.24,105.24,105.235,105.24,40
20060301|2005-12-29 13:00,29,105.24,105.24,105.24,105.24,123
20060301|2005-12-29 13:30,29,105.235,105.235,105.23,105.23,29
20060301|2005-12-29 14:00,29,105.245,105.245,105.245,105.245,5
20060301|2005-12-29 14:30,29,105.245,105.245,105.24,105.24,357
20060301|2005-12-30 01:00,30,105.255,105.26,105.25,105.26,3620
20060301|2005-12-30 01:30,30,105.26,105.26,105.255,105.26,3359
20060301|2005-12-30 02:00,30,105.26,105.265,105.245,105.25,8025
20060301|2005-12-30 02:30,30,105.25,105.26,105.245,105.255,7247
20060301|2005-12-30 03:00,30,105.255,105.26,105.25,105.25,3873
20060301|2005-12-30 03:30,30,105.25,105.265,105.25,105.265,9669
20060301|2005-12-30 04:00,30,105.26,105.27,105.26,105.265,9528
20060301|2005-12-30 04:30,30,105.265,105.275,105.265,105.27,6835
20060301|2005-12-30 05:00,30,105.27,105.28,105.27,105.28,6548
20060301|2005-12-30 05:30,30,105.28,105.28,105.27,105.275,4634
20060301|2005-12-30 06:00,30,105.275,105.285,105.275,105.28,5577
20060301|2005-12-30 06:30,30,105.28,105.285,105.275,105.285,5339
20060301|2005-12-30 07:00,30,105.28,105.29,105.28,105.285,4081
20060301|2005-12-30 07:30,30,105.285,105.31,105.28,105.31,16131
20060301|2005-12-30 08:00,30,105.31,105.32,105.305,105.315,9242
20060301|2005-12-30 08:30,30,105.315,105.315,105.3,105.305,6520
20060301|2005-12-30 09:00,30,105.3,105.315,105.3,105.305,2612
20060301|2005-12-30 09:30,30,105.305,105.31,105.29,105.29,9572
20060301|2005-12-30 10:00,30,105.285,105.285,105.285,105.285,1050
20060301|2006-01-02 01:00,2,105.28,105.28,105.255,105.265,5556
20060301|2006-01-02 01:30,2,105.26,105.26,105.235,105.24,10821
20060301|2006-01-02 02:00,2,105.24,105.24,105.21,105.22,13019
20060301|2006-01-02 02:30,2,105.22,105.225,105.21,105.215,7185
20060301|2006-01-02 03:00,2,105.215,105.22,105.205,105.215,9623
20060301|2006-01-02 03:30,2,105.22,105.225,105.21,105.215,4759
20060301|2006-01-02 04:00,2,105.22,105.22,105.205,105.205,10158
20060301|2006-01-02 04:30,2,105.21,105.21,105.19,105.205,11751
20060301|2006-01-02 05:00,2,105.205,105.205,105.2,105.205,3609
20060301|2006-01-02 05:30,2,105.2,105.2,105.195,105.195,2538
20060301|2006-01-02 06:00,2,105.195,105.21,105.195,105.205,4512
20060301|2006-01-02 06:30,2,105.205,105.21,105.2,105.205,1537
20060301|2006-01-02 07:00,2,105.205,105.21,105.2,105.205,2030
20060301|2006-01-02 07:30,2,105.205,105.21,105.2,105.205,4480
20060301|2006-01-02 08:00,2,105.205,105.215,105.205,105.215,4184
20060301|2006-01-02 08:30,2,105.215,105.215,105.205,105.205,3055
20060301|2006-01-02 09:00,2,105.21,105.215,105.21,105.215,2854
20060301|2006-01-02 09:30,2,105.215,105.22,105.21,105.215,1324
20060301|2006-01-02 10:00,2,105.215,105.225,105.215,105.225,5004
20060301|2006-01-02 10:30,2,105.22,105.23,105.22,105.23,1401
20060301|2006-01-02 11:00,2,105.23,105.24,105.23,105.23,2354
20060301|2006-01-02 11:30,2,105.23,105.235,105.225,105.225,756
20060301|2006-01-02 12:00,2,105.215,105.215,105.215,105.215,46
20060301|2006-01-03 01:00,3,105.2,105.22,105.195,105.22,10885
20060301|2006-01-03 01:30,3,105.215,105.22,105.205,105.21,5466
20060301|2006-01-03 02:00,3,105.215,105.235,105.215,105.23,17310
20060301|2006-01-03 02:30,3,105.23,105.235,105.22,105.225,13799
20060301|2006-01-03 03:00,3,105.225,105.225,105.205,105.21,31534
20060301|2006-01-03 03:30,3,105.215,105.215,105.195,105.205,31121
20060301|2006-01-03 04:00,3,105.2,105.205,105.195,105.2,17205
20060301|2006-01-03 04:30,3,105.205,105.215,105.2,105.2,18527
20060301|2006-01-03 05:00,3,105.205,105.205,105.195,105.205,13344
20060301|2006-01-03 05:30,3,105.205,105.205,105.18,105.2,23591
20060301|2006-01-03 06:00,3,105.2,105.205,105.195,105.2,8437
20060301|2006-01-03 06:30,3,105.2,105.205,105.19,105.195,19111
20060301|2006-01-03 07:00,3,105.195,105.2,105.18,105.19,14020
20060301|2006-01-03 07:30,3,105.19,105.2,105.19,105.2,6650
20060301|2006-01-03 08:00,3,105.2,105.205,105.195,105.205,11264
20060301|2006-01-03 08:30,3,105.205,105.22,105.2,105.22,24110
20060301|2006-01-03 09:00,3,105.22,105.26,105.215,105.26,44673
20060301|2006-01-03 09:30,3,105.255,105.265,105.25,105.26,25791
20060301|2006-01-03 10:00,3,105.265,105.265,105.245,105.255,15149
20060301|2006-01-03 10:30,3,105.26,105.26,105.25,105.255,6637
20060301|2006-01-03 11:00,3,105.255,105.265,105.255,105.26,5591
20060301|2006-01-03 11:30,3,105.26,105.26,105.255,105.255,1775
20060301|2006-01-03 12:00,3,105.255,105.255,105.25,105.255,1859
20060301|2006-01-03 12:30,3,105.255,105.255,105.245,105.245,1904
20060301|2006-01-03 13:00,3,105.25,105.265,105.25,105.25,2782
20060301|2006-01-03 13:30,3,105.25,105.255,105.245,105.255,431
20060301|2006-01-03 14:00,3,105.26,105.265,105.255,105.255,555
20060301|2006-01-03 14:30,3,105.265,105.265,105.24,105.25,1170
20060301|2006-01-03 15:00,3,105.265,105.265,105.265,105.265,3
20060301|2006-01-04 01:00,4,105.265,105.285,105.26,105.275,20729
20060301|2006-01-04 01:30,4,105.28,105.325,105.28,105.305,60284
20060301|2006-01-04 02:00,4,105.31,105.33,105.305,105.315,35249
20060301|2006-01-04 02:30,4,105.315,105.325,105.305,105.32,40894
20060301|2006-01-04 03:00,4,105.325,105.49,105.32,105.36,99140
20060301|2006-01-04 03:30,4,105.365,105.38,105.325,105.335,85858
20060301|2006-01-04 04:00,4,105.34,105.37,105.33,105.36,43126
20060301|2006-01-04 04:30,4,105.36,105.365,105.35,105.355,31451
20060301|2006-01-04 05:00,4,105.36,105.365,105.355,105.365,13799
20060301|2006-01-04 05:30,4,105.365,105.385,105.365,105.385,27729
20060301|2006-01-04 06:00,4,105.38,105.39,105.37,105.38,24998
20060301|2006-01-04 06:30,4,105.385,105.385,105.365,105.38,17353
20060301|2006-01-04 07:00,4,105.38,105.405,105.375,105.39,38976
20060301|2006-01-04 07:30,4,105.395,105.4,105.375,105.385,31711
20060301|2006-01-04 08:00,4,105.385,105.39,105.38,105.385,23882
20060301|2006-01-04 08:30,4,105.39,105.425,105.38,105.415,68899
20060301|2006-01-04 09:00,4,105.415,105.475,105.4,105.47,72400
20060301|2006-01-04 09:30,4,105.47,105.485,105.45,105.475,62532
20060301|2006-01-04 10:00,4,105.475,105.48,105.46,105.47,33455
20060301|2006-01-04 10:30,4,105.47,105.47,105.455,105.47,20397
20060301|2006-01-04 11:00,4,105.47,105.48,105.465,105.475,12707
20060301|2006-01-04 11:30,4,105.475,105.48,105.47,105.475,3885
20060301|2006-01-04 12:00,4,105.475,105.48,105.47,105.47,1178
20060301|2006-01-04 12:30,4,105.475,105.485,105.475,105.475,3824
20060301|2006-01-04 13:00,4,105.475,105.475,105.47,105.47,12
20060301|2006-01-04 13:30,4,105.475,105.48,105.475,105.475,78
20060301|2006-01-04 14:00,4,105.47,105.475,105.465,105.475,202
20060301|2006-01-04 14:30,4,105.475,105.485,105.465,105.485,480
20060301|2006-01-05 01:00,5,105.505,105.525,105.485,105.515,45939
20060301|2006-01-05 01:30,5,105.51,105.52,105.49,105.49,47281
20060301|2006-01-05 02:00,5,105.49,105.5,105.49,105.5,21586
20060301|2006-01-05 02:30,5,105.5,105.505,105.41,105.415,84100
20060301|2006-01-05 03:00,5,105.415,105.435,105.4,105.41,58055
20060301|2006-01-05 03:30,5,105.41,105.41,105.39,105.405,59883
20060301|2006-01-05 04:00,5,105.41,105.45,105.4,105.45,47523
20060301|2006-01-05 04:30,5,105.45,105.45,105.425,105.425,45764
20060301|2006-01-05 05:00,5,105.425,105.43,105.415,105.425,31291
20060301|2006-01-05 05:30,5,105.42,105.43,105.42,105.43,11225
20060301|2006-01-05 06:00,5,105.425,105.44,105.425,105.435,4758
20060301|2006-01-05 06:30,5,105.44,105.455,105.435,105.44,14658
20060301|2006-01-05 07:00,5,105.44,105.45,105.43,105.43,19462
20060301|2006-01-05 07:30,5,105.435,105.46,105.43,105.46,25039
20060301|2006-01-05 08:00,5,105.46,105.465,105.45,105.46,24326
20060301|2006-01-05 08:30,5,105.465,105.485,105.455,105.46,27849
20060301|2006-01-05 09:00,5,105.465,105.485,105.46,105.48,32673
20060301|2006-01-05 09:30,5,105.48,105.48,105.465,105.475,19664
20060301|2006-01-05 10:00,5,105.48,105.5,105.48,105.495,19001
20060301|2006-01-05 10:30,5,105.495,105.495,105.485,105.485,3556
20060301|2006-01-05 11:00,5,105.485,105.495,105.485,105.49,6235
20060301|2006-01-05 11:30,5,105.49,105.49,105.47,105.48,11668
20060301|2006-01-05 12:00,5,105.48,105.485,105.48,105.48,1392
20060301|2006-01-05 12:30,5,105.485,105.485,105.485,105.485,86
20060301|2006-01-05 13:00,5,105.485,105.485,105.485,105.485,321
20060301|2006-01-05 13:30,5,105.485,105.485,105.485,105.485,144
20060301|2006-01-05 14:00,5,105.485,105.49,105.485,105.49,84
20060301|2006-01-05 14:30,5,105.48,105.49,105.48,105.49,498
20060301|2006-01-06 01:00,6,105.485,105.49,105.48,105.485,6477
20060301|2006-01-06 01:30,6,105.485,105.49,105.46,105.465,17018
20060301|2006-01-06 02:00,6,105.465,105.475,105.455,105.455,16419
20060301|2006-01-06 02:30,6,105.46,105.465,105.44,105.45,22913
20060301|2006-01-06 03:00,6,105.45,105.465,105.445,105.45,19674
20060301|2006-01-06 03:30,6,105.45,105.465,105.445,105.46,10767
20060301|2006-01-06 04:00,6,105.465,105.48,105.465,105.48,26294
20060301|2006-01-06 04:30,6,105.475,105.48,105.475,105.48,6726
20060301|2006-01-06 05:00,6,105.48,105.485,105.47,105.475,10070
20060301|2006-01-06 05:30,6,105.475,105.48,105.465,105.47,18799
20060301|2006-01-06 06:00,6,105.47,105.485,105.47,105.475,22228
20060301|2006-01-06 06:30,6,105.475,105.485,105.47,105.48,18632
20060301|2006-01-06 07:00,6,105.48,105.54,105.47,105.485,23568
20060301|2006-01-06 07:30,6,105.485,105.515,105.45,105.48,102790
20060301|2006-01-06 08:00,6,105.475,105.485,105.46,105.47,41906
20060301|2006-01-06 08:30,6,105.47,105.47,105.45,105.455,27025
20060301|2006-01-06 09:00,6,105.46,105.485,105.455,105.48,20966
20060301|2006-01-06 09:30,6,105.485,105.495,105.475,105.49,24944
20060301|2006-01-06 10:00,6,105.49,105.5,105.48,105.49,11417
20060301|2006-01-06 10:30,6,105.49,105.505,105.49,105.5,7418
20060301|2006-01-06 11:00,6,105.505,105.505,105.495,105.5,2828
20060301|2006-01-06 11:30,6,105.5,105.5,105.49,105.495,1992
20060301|2006-01-06 12:00,6,105.49,105.5,105.485,105.485,1379
20060301|2006-01-06 12:30,6,105.49,105.49,105.485,105.485,604
20060301|2006-01-06 13:30,6,105.485,105.485,105.485,105.485,55
20060301|2006-01-06 14:00,6,105.485,105.485,105.485,105.485,330
20060301|2006-01-06 14:30,6,105.485,105.5,105.48,105.48,575
20060301|2006-01-09 01:00,9,105.455,105.465,105.435,105.45,38722
20060301|2006-01-09 01:30,9,105.45,105.475,105.445,105.445,15003
20060301|2006-01-09 02:00,9,105.445,105.465,105.445,105.455,19475
20060301|2006-01-09 02:30,9,105.45,105.47,105.445,105.455,26448
20060301|2006-01-09 03:00,9,105.455,105.465,105.445,105.465,20952
20060301|2006-01-09 03:30,9,105.46,105.47,105.45,105.47,40232
20060301|2006-01-09 04:00,9,105.47,105.47,105.46,105.465,11325
20060301|2006-01-09 04:30,9,105.47,105.475,105.45,105.46,32527
20060301|2006-01-09 05:00,9,105.46,105.465,105.455,105.465,13548
20060301|2006-01-09 05:30,9,105.465,105.465,105.45,105.455,13368
20060301|2006-01-09 06:00,9,105.455,105.46,105.445,105.455,14388
20060301|2006-01-09 06:30,9,105.455,105.465,105.445,105.465,10181
20060301|2006-01-09 07:00,9,105.465,105.465,105.455,105.465,23416
20060301|2006-01-09 07:30,9,105.465,105.47,105.45,105.46,53456
20060301|2006-01-09 08:00,9,105.46,105.465,105.445,105.445,25019
20060301|2006-01-09 08:30,9,105.445,105.45,105.44,105.445,23836
20060301|2006-01-09 09:00,9,105.44,105.455,105.44,105.45,24746
20060301|2006-01-09 09:30,9,105.45,105.45,105.43,105.435,38185
20060301|2006-01-09 10:00,9,105.44,105.44,105.4,105.405,41953
20060301|2006-01-09 10:30,9,105.405,105.415,105.395,105.41,22812
20060301|2006-01-09 11:00,9,105.41,105.415,105.405,105.405,7050
20060301|2006-01-09 11:30,9,105.41,105.415,105.405,105.41,3374
20060301|2006-01-09 12:00,9,105.415,105.415,105.4,105.41,3577
20060301|2006-01-09 12:30,9,105.41,105.42,105.405,105.415,882
20060301|2006-01-09 13:00,9,105.41,105.415,105.4,105.4,869
20060301|2006-01-09 13:30,9,105.405,105.405,105.405,105.405,1887
20060301|2006-01-09 14:00,9,105.41,105.41,105.41,105.41,122
20060301|2006-01-09 14:30,9,105.41,105.415,105.405,105.405,632
20060301|2006-01-09 15:00,9,105.415,105.415,105.415,105.415,11
20060301|2006-01-10 01:00,10,105.43,105.435,105.39,105.395,28499
20060301|2006-01-10 01:30,10,105.395,105.41,105.375,105.375,39741
20060301|2006-01-10 02:00,10,105.375,105.385,105.37,105.375,53611
20060301|2006-01-10 02:30,10,105.375,105.385,105.35,105.36,39339
20060301|2006-01-10 03:00,10,105.355,105.36,105.35,105.35,38272
20060301|2006-01-10 03:30,10,105.355,105.375,105.35,105.365,53965
20060301|2006-01-10 04:00,10,105.365,105.37,105.34,105.355,60950
20060301|2006-01-10 04:30,10,105.36,105.375,105.355,105.365,29832
20060301|2006-01-10 05:00,10,105.365,105.375,105.355,105.375,12085
20060301|2006-01-10 05:30,10,105.375,105.385,105.365,105.37,32330
20060301|2006-01-10 06:00,10,105.375,105.39,105.375,105.38,21834
20060301|2006-01-10 06:30,10,105.38,105.385,105.375,105.375,12050
20060301|2006-01-10 07:00,10,105.38,105.385,105.365,105.37,18264
20060301|2006-01-10 07:30,10,105.365,105.375,105.355,105.365,35141
20060301|2006-01-10 08:00,10,105.37,105.38,105.365,105.375,18697
20060301|2006-01-10 08:30,10,105.375,105.38,105.36,105.365,23727
20060301|2006-01-10 09:00,10,105.365,105.37,105.35,105.36,36135
20060301|2006-01-10 09:30,10,105.36,105.36,105.33,105.335,35610
20060301|2006-01-10 10:00,10,105.335,105.35,105.33,105.335,43765
20060301|2006-01-10 10:30,10,105.335,105.345,105.33,105.335,11668
20060301|2006-01-10 11:00,10,105.34,105.34,105.33,105.33,8409
20060301|2006-01-10 11:30,10,105.335,105.34,105.325,105.33,8420
20060301|2006-01-10 12:00,10,105.33,105.34,105.33,105.34,1438
20060301|2006-01-10 12:30,10,105.335,105.335,105.33,105.335,995
20060301|2006-01-10 13:00,10,105.33,105.335,105.33,105.335,235
20060301|2006-01-10 13:30,10,105.34,105.34,105.335,105.335,29
20060301|2006-01-10 14:00,10,105.335,105.335,105.335,105.335,238
20060301|2006-01-10 14:30,10,105.34,105.34,105.325,105.325,562
20060301|2006-01-11 01:00,11,105.315,105.34,105.31,105.335,25489
20060301|2006-01-11 01:30,11,105.335,105.34,105.325,105.335,13167
20060301|2006-01-11 02:00,11,105.335,105.34,105.31,105.31,24279
20060301|2006-01-11 02:30,11,105.31,105.315,105.3,105.31,47846
20060301|2006-01-11 03:00,11,105.305,105.31,105.295,105.31,41553
20060301|2006-01-11 03:30,11,105.305,105.315,105.3,105.315,33029
20060301|2006-01-11 04:00,11,105.315,105.32,105.3,105.31,26759
20060301|2006-01-11 04:30,11,105.305,105.31,105.3,105.305,13338
20060301|2006-01-11 05:00,11,105.3,105.31,105.29,105.305,39159
20060301|2006-01-11 05:30,11,105.305,105.32,105.3,105.305,30374
20060301|2006-01-11 06:00,11,105.3,105.305,105.28,105.3,31996
20060301|2006-01-11 06:30,11,105.3,105.305,105.29,105.295,18312
20060301|2006-01-11 07:00,11,105.3,105.3,105.285,105.3,29432
20060301|2006-01-11 07:30,11,105.3,105.315,105.295,105.315,30351
20060301|2006-01-11 08:00,11,105.315,105.32,105.305,105.315,19988
20060301|2006-01-11 08:30,11,105.315,105.32,105.3,105.3,14620
20060301|2006-01-11 09:00,11,105.3,105.3,105.28,105.285,28981
20060301|2006-01-11 09:30,11,105.285,105.285,105.275,105.28,28419
20060301|2006-01-11 10:00,11,105.28,105.29,105.275,105.285,20371
20060301|2006-01-11 10:30,11,105.285,105.295,105.285,105.295,10658
20060301|2006-01-11 11:00,11,105.295,105.295,105.285,105.285,9890
20060301|2006-01-11 11:30,11,105.285,105.29,105.28,105.285,2459
20060301|2006-01-11 12:00,11,105.29,105.29,105.265,105.27,10624
20060301|2006-01-11 12:30,11,105.27,105.28,105.265,105.28,1215
20060301|2006-01-11 13:00,11,105.28,105.285,105.275,105.275,521
20060301|2006-01-11 13:30,11,105.275,105.275,105.275,105.275,56
20060301|2006-01-11 14:00,11,105.275,105.275,105.27,105.275,278
20060301|2006-01-11 14:30,11,105.275,105.28,105.275,105.275,336
20060301|2006-01-12 01:00,12,105.29,105.29,105.27,105.285,14666
20060301|2006-01-12 01:30,12,105.285,105.285,105.265,105.27,21939
20060301|2006-01-12 02:00,12,105.275,105.285,105.27,105.28,18020
20060301|2006-01-12 02:30,12,105.28,105.295,105.28,105.295,16850
20060301|2006-01-12 03:00,12,105.29,105.295,105.28,105.28,30050
20060301|2006-01-12 03:30,12,105.28,105.29,105.275,105.285,44014
20060301|2006-01-12 04:00,12,105.28,105.285,105.275,105.28,18651
20060301|2006-01-12 04:30,12,105.28,105.29,105.28,105.285,24441
20060301|2006-01-12 05:00,12,105.285,105.29,105.28,105.285,20323
20060301|2006-01-12 05:30,12,105.285,105.295,105.285,105.295,26152
20060301|2006-01-12 06:00,12,105.295,105.315,105.295,105.31,36908
20060301|2006-01-12 06:30,12,105.31,105.31,105.3,105.305,15762
20060301|2006-01-12 07:00,12,105.305,105.31,105.295,105.3,24994
20060301|2006-01-12 07:30,12,105.3,105.35,105.275,105.34,145788
20060301|2006-01-12 08:00,12,105.34,105.375,105.33,105.37,91283
20060301|2006-01-12 08:30,12,105.37,105.38,105.36,105.37,68829
20060301|2006-01-12 09:00,12,105.37,105.38,105.355,105.36,49921
20060301|2006-01-12 09:30,12,105.355,105.37,105.35,105.355,31084
20060301|2006-01-12 10:00,12,105.36,105.36,105.325,105.33,49695
20060301|2006-01-12 10:30,12,105.33,105.34,105.325,105.33,17146
20060301|2006-01-12 11:00,12,105.33,105.34,105.33,105.33,8102
20060301|2006-01-12 11:30,12,105.33,105.34,105.325,105.335,4786
20060301|2006-01-12 12:00,12,105.335,105.345,105.33,105.335,2059
20060301|2006-01-12 12:30,12,105.34,105.34,105.34,105.34,430
20060301|2006-01-12 13:00,12,105.345,105.355,105.34,105.34,1122
20060301|2006-01-12 13:30,12,105.345,105.35,105.345,105.35,105
20060301|2006-01-12 14:00,12,105.355,105.36,105.35,105.35,587
20060301|2006-01-12 14:30,12,105.355,105.36,105.345,105.36,1215
20060301|2006-01-12 15:00,12,105.36,105.36,105.36,105.36,5
20060301|2006-01-13 01:00,13,105.355,105.365,105.345,105.355,8797
20060301|2006-01-13 01:30,13,105.35,105.355,105.34,105.355,20245
20060301|2006-01-13 02:00,13,105.35,105.36,105.345,105.345,12562
20060301|2006-01-13 02:30,13,105.35,105.355,105.345,105.345,15315
20060301|2006-01-13 03:00,13,105.35,105.365,105.35,105.355,22400
20060301|2006-01-13 03:30,13,105.35,105.355,105.345,105.35,23923
20060301|2006-01-13 04:00,13,105.35,105.35,105.335,105.34,31206
20060301|2006-01-13 04:30,13,105.34,105.35,105.33,105.345,27925
20060301|2006-01-13 05:00,13,105.345,105.355,105.34,105.355,19024
20060301|2006-01-13 05:30,13,105.35,105.355,105.34,105.345,11458
20060301|2006-01-13 06:00,13,105.35,105.355,105.34,105.345,15115
20060301|2006-01-13 06:30,13,105.34,105.345,105.33,105.34,29996
20060301|2006-01-13 07:00,13,105.335,105.345,105.325,105.34,27847
20060301|2006-01-13 07:30,13,105.345,105.37,105.34,105.37,48746
20060301|2006-01-13 08:00,13,105.365,105.37,105.35,105.355,39744
20060301|2006-01-13 08:30,13,105.35,105.37,105.345,105.365,39128
20060301|2006-01-13 09:00,13,105.365,105.375,105.355,105.365,39539
20060301|2006-01-13 09:30,13,105.37,105.38,105.345,105.345,44140
20060301|2006-01-13 10:00,13,105.345,105.35,105.335,105.345,16746
20060301|2006-01-13 10:30,13,105.345,105.36,105.34,105.355,13290
20060301|2006-01-13 11:00,13,105.355,105.36,105.35,105.355,6697
20060301|2006-01-13 11:30,13,105.36,105.365,105.355,105.355,2889
20060301|2006-01-13 12:00,13,105.355,105.36,105.355,105.36,1304
20060301|2006-01-13 12:30,13,105.36,105.365,105.36,105.365,592
20060301|2006-01-13 13:00,13,105.365,105.365,105.36,105.36,1543
20060301|2006-01-13 13:30,13,105.365,105.365,105.365,105.365,1
20060301|2006-01-13 14:00,13,105.37,105.37,105.37,105.37,50
20060301|2006-01-13 14:30,13,105.37,105.375,105.365,105.365,665
20060301|2006-01-16 01:00,16,105.365,105.37,105.355,105.36,4233
20060301|2006-01-16 01:30,16,105.36,105.36,105.355,105.36,2696
20060301|2006-01-16 02:00,16,105.355,105.36,105.345,105.345,5467
20060301|2006-01-16 02:30,16,105.345,105.35,105.335,105.345,19582
20060301|2006-01-16 03:00,16,105.35,105.36,105.345,105.36,5597
20060301|2006-01-16 03:30,16,105.36,105.365,105.35,105.365,18334
20060301|2006-01-16 04:00,16,105.36,105.37,105.36,105.36,6546
20060301|2006-01-16 04:30,16,105.365,105.37,105.36,105.36,3646
20060301|2006-01-16 05:00,16,105.36,105.37,105.36,105.37,6078
20060301|2006-01-16 05:30,16,105.37,105.38,105.37,105.38,8379
20060301|2006-01-16 06:00,16,105.375,105.38,105.365,105.375,10961
20060301|2006-01-16 06:30,16,105.37,105.375,105.365,105.365,6246
20060301|2006-01-16 07:00,16,105.37,105.37,105.36,105.365,9904
20060301|2006-01-16 07:30,16,105.365,105.37,105.365,105.37,2890
20060301|2006-01-16 08:00,16,105.37,105.37,105.365,105.37,2573
20060301|2006-01-16 08:30,16,105.37,105.38,105.37,105.375,19925
20060301|2006-01-16 09:00,16,105.375,105.38,105.365,105.37,5836
20060301|2006-01-16 09:30,16,105.37,105.37,105.36,105.365,15278
20060301|2006-01-16 10:00,16,105.365,105.37,105.36,105.365,8764
20060301|2006-01-16 10:30,16,105.365,105.365,105.36,105.365,2459
20060301|2006-01-16 11:00,16,105.365,105.365,105.36,105.365,558
20060301|2006-01-16 11:30,16,105.365,105.37,105.36,105.365,1257
20060301|2006-01-16 12:00,16,105.36,105.36,105.36,105.36,172
20060301|2006-01-17 01:00,17,105.365,105.39,105.365,105.375,17004
20060301|2006-01-17 01:30,17,105.375,105.385,105.375,105.385,13107
20060301|2006-01-17 02:00,17,105.385,105.4,105.375,105.375,29834
20060301|2006-01-17 02:30,17,105.375,105.385,105.37,105.38,42535
20060301|2006-01-17 03:00,17,105.38,105.395,105.38,105.395,28998
20060301|2006-01-17 03:30,17,105.39,105.43,105.39,105.425,73139
20060301|2006-01-17 04:00,17,105.425,105.43,105.415,105.425,25140
20060301|2006-01-17 04:30,17,105.42,105.43,105.4,105.41,48086
20060301|2006-01-17 05:00,17,105.41,105.42,105.405,105.415,16866
20060301|2006-01-17 05:30,17,105.41,105.415,105.405,105.415,6042
20060301|2006-01-17 06:00,17,105.415,105.425,105.41,105.425,18568
20060301|2006-01-17 06:30,17,105.425,105.43,105.42,105.43,22051
20060301|2006-01-17 07:00,17,105.43,105.435,105.42,105.43,15753
20060301|2006-01-17 07:30,17,105.425,105.425,105.415,105.42,23735
20060301|2006-01-17 08:00,17,105.42,105.435,105.4,105.405,53100
20060301|2006-01-17 08:30,17,105.405,105.41,105.4,105.405,33146
20060301|2006-01-17 09:00,17,105.405,105.41,105.4,105.405,18404
20060301|2006-01-17 09:30,17,105.405,105.415,105.405,105.41,13103
20060301|2006-01-17 10:00,17,105.415,105.42,105.405,105.41,19344
20060301|2006-01-17 10:30,17,105.41,105.41,105.4,105.405,10980
20060301|2006-01-17 11:00,17,105.405,105.405,105.39,105.39,12448
20060301|2006-01-17 11:30,17,105.39,105.395,105.385,105.39,8828
20060301|2006-01-17 12:00,17,105.395,105.405,105.395,105.405,4761
20060301|2006-01-17 12:30,17,105.405,105.405,105.385,105.4,1452
20060301|2006-01-17 13:00,17,105.395,105.4,105.395,105.395,81
20060301|2006-01-17 13:30,17,105.4,105.41,105.395,105.41,1631
20060301|2006-01-17 14:00,17,105.405,105.41,105.405,105.405,1081
20060301|2006-01-17 14:30,17,105.41,105.41,105.41,105.41,135
20060301|2006-01-17 15:00,17,105.415,105.415,105.415,105.415,114
20060301|2006-01-18 01:00,18,105.45,105.455,105.435,105.445,37476
20060301|2006-01-18 01:30,18,105.445,105.47,105.44,105.46,43228
20060301|2006-01-18 02:00,18,105.46,105.465,105.45,105.46,23012
20060301|2006-01-18 02:30,18,105.46,105.465,105.455,105.465,25826
20060301|2006-01-18 03:00,18,105.46,105.485,105.46,105.465,60410
20060301|2006-01-18 03:30,18,105.46,105.47,105.45,105.455,44323
20060301|2006-01-18 04:00,18,105.455,105.465,105.45,105.455,53779
20060301|2006-01-18 04:30,18,105.455,105.46,105.45,105.46,17059
20060301|2006-01-18 05:00,18,105.465,105.465,105.455,105.455,11202
20060301|2006-01-18 05:30,18,105.455,105.465,105.455,105.465,16614
20060301|2006-01-18 06:00,18,105.465,105.47,105.455,105.465,18379
20060301|2006-01-18 06:30,18,105.465,105.465,105.46,105.46,11822
20060301|2006-01-18 07:00,18,105.46,105.475,105.46,105.465,29594
20060301|2006-01-18 07:30,18,105.465,105.47,105.45,105.455,36746
20060301|2006-01-18 08:00,18,105.46,105.46,105.44,105.45,54529
20060301|2006-01-18 08:30,18,105.455,105.455,105.32,105.325,280690
20060301|2006-01-18 09:00,18,105.325,105.42,105.325,105.38,171217
20060301|2006-01-18 09:30,18,105.38,105.405,105.38,105.395,31207
20060301|2006-01-18 10:00,18,105.395,105.395,105.37,105.375,23984
20060301|2006-01-18 10:30,18,105.375,105.385,105.365,105.375,15321
20060301|2006-01-18 11:00,18,105.37,105.375,105.345,105.35,20831
20060301|2006-01-18 11:30,18,105.355,105.355,105.34,105.35,9282
20060301|2006-01-18 12:00,18,105.345,105.36,105.34,105.355,4155
20060301|2006-01-18 12:30,18,105.36,105.37,105.355,105.355,1573
20060301|2006-01-18 13:00,18,105.36,105.36,105.345,105.345,742
20060301|2006-01-18 13:30,18,105.35,105.365,105.345,105.36,2826
20060301|2006-01-18 14:30,18,105.355,105.375,105.35,105.365,658
20060301|2006-01-18 15:00,18,105.375,105.375,105.375,105.375,38
20060301|2006-01-19 01:00,19,105.36,105.36,105.33,105.335,24187
20060301|2006-01-19 01:30,19,105.33,105.35,105.315,105.335,47184
20060301|2006-01-19 02:00,19,105.33,105.34,105.325,105.33,33974
20060301|2006-01-19 02:30,19,105.33,105.335,105.3,105.31,66889
20060301|2006-01-19 03:00,19,105.31,105.325,105.31,105.315,37915
20060301|2006-01-19 03:30,19,105.315,105.32,105.3,105.315,46345
20060301|2006-01-19 04:00,19,105.315,105.32,105.3,105.305,45657
20060301|2006-01-19 04:30,19,105.3,105.31,105.28,105.295,67249
20060301|2006-01-19 05:00,19,105.295,105.295,105.265,105.275,87627
20060301|2006-01-19 05:30,19,105.275,105.3,105.265,105.29,55670
20060301|2006-01-19 06:00,19,105.29,105.295,105.28,105.29,22900
20060301|2006-01-19 06:30,19,105.29,105.29,105.27,105.275,32190
20060301|2006-01-19 07:00,19,105.28,105.295,105.275,105.275,21905
20060301|2006-01-19 07:30,19,105.275,105.29,105.255,105.275,86766
20060301|2006-01-19 08:00,19,105.275,105.275,105.255,105.27,47321
20060301|2006-01-19 08:30,19,105.27,105.28,105.26,105.265,34224
20060301|2006-01-19 09:00,19,105.265,105.285,105.255,105.27,39249
20060301|2006-01-19 09:30,19,105.27,105.275,105.255,105.265,60054
20060301|2006-01-19 10:00,19,105.27,105.28,105.26,105.265,26969
20060301|2006-01-19 10:30,19,105.27,105.285,105.27,105.28,24493
20060301|2006-01-19 11:00,19,105.28,105.28,105.25,105.255,36420
20060301|2006-01-19 11:30,19,105.255,105.265,105.25,105.26,10437
20060301|2006-01-19 12:00,19,105.26,105.265,105.255,105.265,1617
20060301|2006-01-19 12:30,19,105.265,105.265,105.255,105.255,411
20060301|2006-01-19 13:00,19,105.255,105.26,105.25,105.255,331
20060301|2006-01-19 13:30,19,105.25,105.28,105.25,105.27,1551
20060301|2006-01-19 14:00,19,105.27,105.275,105.27,105.27,180
20060301|2006-01-19 14:30,19,105.27,105.275,105.27,105.275,118
20060301|2006-01-19 15:00,19,105.27,105.27,105.27,105.27,1
20060301|2006-01-20 01:00,20,105.28,105.285,105.26,105.27,19259
20060301|2006-01-20 01:30,20,105.275,105.29,105.265,105.29,23700
20060301|2006-01-20 02:00,20,105.29,105.295,105.285,105.285,22039
20060301|2006-01-20 02:30,20,105.285,105.31,105.28,105.305,20462
20060301|2006-01-20 03:00,20,105.305,105.32,105.3,105.305,34393
20060301|2006-01-20 03:30,20,105.305,105.31,105.295,105.31,26715
20060301|2006-01-20 04:00,20,105.305,105.32,105.305,105.305,24926
20060301|2006-01-20 04:30,20,105.305,105.31,105.285,105.29,26527
20060301|2006-01-20 05:00,20,105.29,105.3,105.28,105.29,25035
20060301|2006-01-20 05:30,20,105.29,105.3,105.285,105.285,9855
20060301|2006-01-20 06:00,20,105.285,105.3,105.28,105.295,13292
20060301|2006-01-20 06:30,20,105.3,105.3,105.29,105.3,10242
20060301|2006-01-20 07:00,20,105.295,105.3,105.29,105.295,4716
20060301|2006-01-20 07:30,20,105.29,105.305,105.29,105.3,8506
20060301|2006-01-20 08:00,20,105.3,105.305,105.28,105.285,28806
20060301|2006-01-20 08:30,20,105.28,105.29,105.25,105.26,62761
20060301|2006-01-20 09:00,20,105.265,105.265,105.23,105.245,86298
20060301|2006-01-20 09:30,20,105.24,105.26,105.23,105.255,38017
20060301|2006-01-20 10:00,20,105.26,105.26,105.23,105.255,36201
20060301|2006-01-20 10:30,20,105.255,105.26,105.245,105.25,19249
20060301|2006-01-20 11:00,20,105.25,105.265,105.245,105.25,14461
20060301|2006-01-20 11:30,20,105.255,105.26,105.25,105.255,2125
20060301|2006-01-20 12:00,20,105.255,105.265,105.255,105.265,1391
20060301|2006-01-20 12:30,20,105.265,105.27,105.26,105.27,3536
20060301|2006-01-20 13:00,20,105.265,105.27,105.26,105.265,367
20060301|2006-01-20 13:30,20,105.265,105.265,105.26,105.265,277
20060301|2006-01-20 14:00,20,105.26,105.27,105.26,105.27,363
20060301|2006-01-20 14:30,20,105.27,105.28,105.265,105.28,1895
20060301|2006-01-20 15:00,20,105.265,105.265,105.265,105.265,1
20060301|2006-01-23 01:00,23,105.285,105.31,105.28,105.3,33264
20060301|2006-01-23 01:30,23,105.295,105.3,105.285,105.29,18328
20060301|2006-01-23 02:00,23,105.295,105.305,105.285,105.295,17398
20060301|2006-01-23 02:30,23,105.295,105.305,105.29,105.295,19533
20060301|2006-01-23 03:00,23,105.295,105.3,105.285,105.295,21229
20060301|2006-01-23 03:30,23,105.295,105.305,105.29,105.3,16115
20060301|2006-01-23 04:00,23,105.3,105.305,105.295,105.305,20859
20060301|2006-01-23 04:30,23,105.3,105.3,105.27,105.28,50861
20060301|2006-01-23 05:00,23,105.28,105.285,105.265,105.275,38513
20060301|2006-01-23 05:30,23,105.275,105.3,105.275,105.295,18707
20060301|2006-01-23 06:00,23,105.29,105.29,105.265,105.285,27595
20060301|2006-01-23 06:30,23,105.285,105.285,105.255,105.26,33739
20060301|2006-01-23 07:00,23,105.26,105.265,105.245,105.25,46881
20060301|2006-01-23 07:30,23,105.245,105.26,105.225,105.24,99794
20060301|2006-01-23 08:00,23,105.235,105.245,105.22,105.225,58649
20060301|2006-01-23 08:30,23,105.225,105.24,105.21,105.24,49456
20060301|2006-01-23 09:00,23,105.24,105.245,105.23,105.24,32845
20060301|2006-01-23 09:30,23,105.24,105.245,105.22,105.225,36389
20060301|2006-01-23 10:00,23,105.225,105.23,105.215,105.22,15911
20060301|2006-01-23 10:30,23,105.22,105.235,105.215,105.23,19710
20060301|2006-01-23 11:00,23,105.23,105.24,105.225,105.24,10402
20060301|2006-01-23 11:30,23,105.245,105.245,105.24,105.24,4500
20060301|2006-01-23 12:00,23,105.245,105.25,105.24,105.24,3107
20060301|2006-01-23 12:30,23,105.245,105.25,105.245,105.245,1098
20060301|2006-01-23 13:00,23,105.245,105.25,105.245,105.25,779
20060301|2006-01-23 13:30,23,105.25,105.25,105.245,105.245,341
20060301|2006-01-23 14:00,23,105.24,105.24,105.24,105.24,2
20060301|2006-01-23 14:30,23,105.24,105.245,105.24,105.24,610
20060301|2006-01-23 15:00,23,105.24,105.24,105.24,105.24,20
20060301|2006-01-24 01:00,24,105.235,105.245,105.215,105.23,20571
20060301|2006-01-24 01:30,24,105.225,105.24,105.225,105.24,21906
20060301|2006-01-24 02:00,24,105.24,105.25,105.24,105.25,24740
20060301|2006-01-24 02:30,24,105.25,105.275,105.24,105.27,72129
20060301|2006-01-24 03:00,24,105.27,105.275,105.26,105.27,35073
20060301|2006-01-24 03:30,24,105.27,105.275,105.25,105.26,42481
20060301|2006-01-24 04:00,24,105.26,105.26,105.235,105.26,95913
20060301|2006-01-24 04:30,24,105.26,105.26,105.245,105.25,29416
20060301|2006-01-24 05:00,24,105.25,105.275,105.25,105.27,51947
20060301|2006-01-24 05:30,24,105.275,105.275,105.255,105.26,40375
20060301|2006-01-24 06:00,24,105.265,105.265,105.25,105.255,17632
20060301|2006-01-24 06:30,24,105.26,105.275,105.255,105.275,18761
20060301|2006-01-24 07:00,24,105.275,105.28,105.245,105.245,53176
20060301|2006-01-24 07:30,24,105.245,105.265,105.245,105.265,25528
20060301|2006-01-24 08:00,24,105.265,105.27,105.24,105.245,70672
20060301|2006-01-24 08:30,24,105.245,105.255,105.245,105.25,27827
20060301|2006-01-24 09:00,24,105.25,105.255,105.24,105.25,37772
20060301|2006-01-24 09:30,24,105.255,105.26,105.245,105.255,29364
20060301|2006-01-24 10:00,24,105.255,105.27,105.25,105.265,23087
20060301|2006-01-24 10:30,24,105.265,105.27,105.26,105.27,13386
20060301|2006-01-24 11:00,24,105.265,105.28,105.265,105.27,19757
20060301|2006-01-24 11:30,24,105.265,105.27,105.26,105.26,3480
20060301|2006-01-24 12:00,24,105.26,105.265,105.255,105.255,4267
20060301|2006-01-24 12:30,24,105.25,105.26,105.25,105.255,952
20060301|2006-01-24 13:00,24,105.255,105.255,105.245,105.245,1003
20060301|2006-01-24 13:30,24,105.25,105.26,105.25,105.255,141
20060301|2006-01-24 14:00,24,105.255,105.255,105.25,105.25,87
20060301|2006-01-24 14:30,24,105.255,105.26,105.255,105.255,251
20060301|2006-01-24 15:00,24,105.26,105.26,105.26,105.26,3
20060301|2006-01-25 01:00,25,105.235,105.25,105.23,105.24,26575
20060301|2006-01-25 01:30,25,105.24,105.265,105.24,105.25,26875
20060301|2006-01-25 02:00,25,105.25,105.26,105.24,105.24,29349
20060301|2006-01-25 02:30,25,105.24,105.245,105.21,105.215,70469
20060301|2006-01-25 03:00,25,105.215,105.245,105.215,105.235,71060
20060301|2006-01-25 03:30,25,105.235,105.24,105.215,105.225,45085
20060301|2006-01-25 04:00,25,105.23,105.255,105.225,105.24,85544
20060301|2006-01-25 04:30,25,105.235,105.245,105.225,105.235,44880
20060301|2006-01-25 05:00,25,105.235,105.255,105.235,105.255,34122
20060301|2006-01-25 05:30,25,105.25,105.255,105.245,105.245,16864
20060301|2006-01-25 06:00,25,105.25,105.25,105.23,105.235,23064
20060301|2006-01-25 06:30,25,105.24,105.245,105.23,105.24,11338
20060301|2006-01-25 07:00,25,105.245,105.25,105.23,105.24,26093
20060301|2006-01-25 07:30,25,105.235,105.24,105.23,105.24,27336
20060301|2006-01-25 08:00,25,105.235,105.245,105.225,105.23,31081
20060301|2006-01-25 08:30,25,105.23,105.235,105.22,105.23,34195
20060301|2006-01-25 09:00,25,105.225,105.265,105.215,105.24,129224
20060301|2006-01-25 09:30,25,105.24,105.25,105.225,105.235,69479
20060301|2006-01-25 10:00,25,105.235,105.235,105.21,105.225,69393
20060301|2006-01-25 10:30,25,105.225,105.23,105.22,105.22,26797
20060301|2006-01-25 11:00,25,105.22,105.23,105.215,105.225,12815
20060301|2006-01-25 11:30,25,105.23,105.23,105.225,105.225,6807
20060301|2006-01-25 12:00,25,105.225,105.23,105.225,105.23,4402
20060301|2006-01-25 12:30,25,105.23,105.23,105.225,105.225,54
20060301|2006-01-25 13:00,25,105.23,105.23,105.23,105.23,753
20060301|2006-01-25 13:30,25,105.22,105.22,105.2,105.205,8746
20060301|2006-01-25 14:00,25,105.205,105.21,105.195,105.2,582
20060301|2006-01-25 14:30,25,105.195,105.205,105.195,105.2,919
20060301|2006-01-25 15:00,25,105.195,105.195,105.195,105.195,2
20060301|2006-01-26 01:00,26,105.21,105.26,105.2,105.235,58547
20060301|2006-01-26 01:30,26,105.235,105.245,105.23,105.235,37077
20060301|2006-01-26 02:00,26,105.23,105.245,105.22,105.245,60041
20060301|2006-01-26 02:30,26,105.24,105.26,105.235,105.255,53371
20060301|2006-01-26 03:00,26,105.255,105.265,105.245,105.255,100615
20060301|2006-01-26 03:30,26,105.255,105.265,105.25,105.255,59614
20060301|2006-01-26 04:00,26,105.255,105.26,105.245,105.25,35619
20060301|2006-01-26 04:30,26,105.25,105.25,105.24,105.245,40714
20060301|2006-01-26 05:00,26,105.245,105.25,105.235,105.24,31696
20060301|2006-01-26 05:30,26,105.24,105.25,105.235,105.25,20034
20060301|2006-01-26 06:00,26,105.245,105.26,105.245,105.25,24731
20060301|2006-01-26 06:30,26,105.25,105.25,105.24,105.245,50795
20060301|2006-01-26 07:00,26,105.245,105.25,105.235,105.235,25213
20060301|2006-01-26 07:30,26,105.24,105.245,105.23,105.24,62448
20060301|2006-01-26 08:00,26,105.24,105.255,105.23,105.255,52968
20060301|2006-01-26 08:30,26,105.25,105.255,105.245,105.245,28605
20060301|2006-01-26 09:00,26,105.25,105.25,105.235,105.235,13982
20060301|2006-01-26 09:30,26,105.235,105.24,105.195,105.2,90474
20060301|2006-01-26 10:00,26,105.2,105.215,105.185,105.205,100001
20060301|2006-01-26 10:30,26,105.205,105.215,105.195,105.2,37985
20060301|2006-01-26 11:00,26,105.2,105.21,105.2,105.2,24942
20060301|2006-01-26 11:30,26,105.2,105.2,105.185,105.195,10142
20060301|2006-01-26 12:00,26,105.195,105.195,105.19,105.19,5558
20060301|2006-01-26 12:30,26,105.195,105.2,105.19,105.195,592
20060301|2006-01-26 13:00,26,105.19,105.195,105.185,105.19,727
20060301|2006-01-26 13:30,26,105.19,105.19,105.19,105.19,2
20060301|2006-01-26 14:00,26,105.195,105.195,105.195,105.195,95
20060301|2006-01-26 14:30,26,105.19,105.19,105.185,105.185,729
20060301|2006-01-27 01:00,27,105.195,105.205,105.185,105.2,22014
20060301|2006-01-27 01:30,27,105.205,105.22,105.2,105.21,26784
20060301|2006-01-27 02:00,27,105.21,105.225,105.21,105.22,16153
20060301|2006-01-27 02:30,27,105.215,105.23,105.215,105.225,26982
20060301|2006-01-27 03:00,27,105.225,105.23,105.215,105.22,31966
20060301|2006-01-27 03:30,27,105.22,105.225,105.215,105.22,20247
20060301|2006-01-27 04:00,27,105.22,105.225,105.21,105.215,27617
20060301|2006-01-27 04:30,27,105.215,105.23,105.215,105.22,19276
20060301|2006-01-27 05:00,27,105.225,105.225,105.215,105.215,12419
20060301|2006-01-27 05:30,27,105.215,105.22,105.215,105.22,12603
20060301|2006-01-27 06:00,27,105.22,105.225,105.195,105.21,36024
20060301|2006-01-27 06:30,27,105.21,105.21,105.18,105.205,52581
20060301|2006-01-27 07:00,27,105.205,105.235,105.2,105.23,25826
20060301|2006-01-27 07:30,27,105.235,105.245,105.22,105.225,86817
20060301|2006-01-27 08:00,27,105.225,105.235,105.215,105.23,32991
20060301|2006-01-27 08:30,27,105.23,105.23,105.21,105.21,39445
20060301|2006-01-27 09:00,27,105.21,105.215,105.16,105.17,82612
20060301|2006-01-27 09:30,27,105.17,105.195,105.165,105.18,51717
20060301|2006-01-27 10:00,27,105.18,105.19,105.175,105.18,21743
20060301|2006-01-27 10:30,27,105.18,105.2,105.175,105.19,18670
20060301|2006-01-27 11:00,27,105.19,105.195,105.18,105.19,5416
20060301|2006-01-27 11:30,27,105.185,105.19,105.18,105.18,2438
20060301|2006-01-27 12:00,27,105.18,105.19,105.18,105.185,1210
20060301|2006-01-27 12:30,27,105.18,105.19,105.18,105.185,1435
20060301|2006-01-27 13:00,27,105.19,105.19,105.185,105.185,246
20060301|2006-01-27 13:30,27,105.185,105.185,105.18,105.185,506
20060301|2006-01-27 14:00,27,105.185,105.185,105.18,105.18,390
20060301|2006-01-27 14:30,27,105.18,105.18,105.175,105.175,398
20060301|2006-01-27 15:00,27,105.185,105.185,105.185,105.185,1
20060301|2006-01-30 01:00,30,105.15,105.185,105.15,105.18,21115
20060301|2006-01-30 01:30,30,105.18,105.19,105.175,105.18,20393
20060301|2006-01-30 02:00,30,105.185,105.19,105.175,105.18,19370
20060301|2006-01-30 02:30,30,105.18,105.185,105.175,105.18,10704
20060301|2006-01-30 03:00,30,105.18,105.18,105.17,105.175,25064
20060301|2006-01-30 03:30,30,105.17,105.175,105.16,105.165,27772
20060301|2006-01-30 04:00,30,105.16,105.165,105.155,105.165,28330
20060301|2006-01-30 04:30,30,105.165,105.17,105.12,105.135,85773
20060301|2006-01-30 05:00,30,105.13,105.15,105.125,105.145,34863
20060301|2006-01-30 05:30,30,105.145,105.15,105.14,105.145,13441
20060301|2006-01-30 06:00,30,105.14,105.145,105.135,105.14,15964
20060301|2006-01-30 06:30,30,105.135,105.15,105.135,105.135,21428
20060301|2006-01-30 07:00,30,105.14,105.145,105.12,105.125,35747
20060301|2006-01-30 07:30,30,105.13,105.145,105.105,105.11,60771
20060301|2006-01-30 08:00,30,105.105,105.135,105.105,105.13,41069
20060301|2006-01-30 08:30,30,105.13,105.15,105.13,105.145,31910
20060301|2006-01-30 09:00,30,105.145,105.155,105.145,105.145,29781
20060301|2006-01-30 09:30,30,105.14,105.155,105.14,105.145,21232
20060301|2006-01-30 10:00,30,105.145,105.15,105.14,105.145,15534
20060301|2006-01-30 10:30,30,105.145,105.15,105.14,105.145,9493
20060301|2006-01-30 11:00,30,105.15,105.15,105.14,105.145,4478
20060301|2006-01-30 11:30,30,105.14,105.145,105.135,105.145,7298
20060301|2006-01-30 12:00,30,105.14,105.145,105.14,105.14,1185
20060301|2006-01-30 12:30,30,105.14,105.14,105.135,105.14,922
20060301|2006-01-30 13:00,30,105.14,105.14,105.14,105.14,488
20060301|2006-01-30 13:30,30,105.145,105.145,105.14,105.145,172
20060301|2006-01-30 14:00,30,105.145,105.145,105.14,105.145,344
20060301|2006-01-30 14:30,30,105.145,105.15,105.145,105.145,158
20060301|2006-01-30 15:00,30,105.15,105.15,105.15,105.15,173
20060301|2006-01-31 01:00,31,105.16,105.16,105.145,105.155,23329
20060301|2006-01-31 01:30,31,105.155,105.17,105.15,105.17,15516
20060301|2006-01-31 02:00,31,105.165,105.17,105.16,105.165,22668
20060301|2006-01-31 02:30,31,105.165,105.165,105.15,105.16,25853
20060301|2006-01-31 03:00,31,105.16,105.16,105.13,105.135,59841
20060301|2006-01-31 03:30,31,105.13,105.145,105.13,105.135,34072
20060301|2006-01-31 04:00,31,105.13,105.145,105.125,105.13,30598
20060301|2006-01-31 04:30,31,105.135,105.145,105.13,105.14,36091
20060301|2006-01-31 05:00,31,105.14,105.14,105.125,105.14,29603
20060301|2006-01-31 05:30,31,105.14,105.14,105.135,105.14,10972
20060301|2006-01-31 06:00,31,105.14,105.145,105.135,105.145,13521
20060301|2006-01-31 06:30,31,105.145,105.145,105.135,105.145,21937
20060301|2006-01-31 07:00,31,105.14,105.145,105.13,105.14,30469
20060301|2006-01-31 07:30,31,105.14,105.15,105.13,105.15,26181
20060301|2006-01-31 08:00,31,105.15,105.15,105.14,105.145,16211
20060301|2006-01-31 08:30,31,105.145,105.155,105.14,105.15,21471
20060301|2006-01-31 09:00,31,105.15,105.155,105.14,105.15,28660
20060301|2006-01-31 09:30,31,105.155,105.17,105.15,105.165,39618
20060301|2006-01-31 10:00,31,105.165,105.165,105.15,105.155,36060
20060301|2006-01-31 10:30,31,105.155,105.165,105.155,105.165,14691
20060301|2006-01-31 11:00,31,105.16,105.175,105.155,105.17,11965
20060301|2006-01-31 11:30,31,105.17,105.17,105.155,105.16,9498
20060301|2006-01-31 12:00,31,105.16,105.165,105.155,105.165,2174
20060301|2006-01-31 12:30,31,105.16,105.165,105.16,105.16,581
20060301|2006-01-31 13:00,31,105.165,105.17,105.13,105.135,12979
20060301|2006-01-31 13:30,31,105.135,105.14,105.135,105.135,2029
20060301|2006-01-31 14:00,31,105.14,105.14,105.14,105.14,632
20060301|2006-01-31 14:30,31,105.14,105.145,105.135,105.135,865
20060301|2006-01-31 15:00,31,105.135,105.135,105.135,105.135,4
20060301|2006-02-01 01:00,1,105.14,105.15,105.135,105.14,24472
20060301|2006-02-01 01:30,1,105.135,105.14,105.13,105.135,22430
20060301|2006-02-01 02:00,1,105.14,105.16,105.14,105.155,27494
20060301|2006-02-01 02:30,1,105.155,105.19,105.15,105.185,66617
20060301|2006-02-01 03:00,1,105.18,105.185,105.17,105.185,41339
20060301|2006-02-01 03:30,1,105.185,105.205,105.18,105.195,59738
20060301|2006-02-01 04:00,1,105.195,105.205,105.18,105.19,36255
20060301|2006-02-01 04:30,1,105.185,105.195,105.18,105.185,17812
20060301|2006-02-01 05:00,1,105.185,105.185,105.165,105.17,35183
20060301|2006-02-01 05:30,1,105.17,105.18,105.165,105.18,21240
20060301|2006-02-01 06:00,1,105.18,105.18,105.155,105.16,40446
20060301|2006-02-01 06:30,1,105.16,105.165,105.155,105.16,27141
20060301|2006-02-01 07:00,1,105.165,105.165,105.14,105.15,51772
20060301|2006-02-01 07:30,1,105.15,105.155,105.145,105.15,24610
20060301|2006-02-01 08:00,1,105.145,105.155,105.14,105.15,40719
20060301|2006-02-01 08:30,1,105.15,105.155,105.14,105.145,35095
20060301|2006-02-01 09:00,1,105.145,105.16,105.115,105.125,58746
20060301|2006-02-01 09:30,1,105.125,105.135,105.095,105.12,109437
20060301|2006-02-01 10:00,1,105.115,105.115,105.095,105.105,26722
20060301|2006-02-01 10:30,1,105.105,105.11,105.09,105.1,40164
20060301|2006-02-01 11:00,1,105.1,105.105,105.1,105.1,7842
20060301|2006-02-01 11:30,1,105.1,105.105,105.095,105.1,9193
20060301|2006-02-01 12:00,1,105.1,105.1,105.095,105.1,402
20060301|2006-02-01 12:30,1,105.1,105.105,105.095,105.1,210
20060301|2006-02-01 13:00,1,105.105,105.105,105.095,105.095,439
20060301|2006-02-01 13:30,1,105.1,105.1,105.095,105.095,292
20060301|2006-02-01 14:00,1,105.095,105.1,105.095,105.1,101
20060301|2006-02-01 14:30,1,105.095,105.105,105.095,105.095,3894
20060301|2006-02-02 01:00,2,105.1,105.105,105.09,105.1,21218
20060301|2006-02-02 01:30,2,105.1,105.12,105.095,105.115,24538
20060301|2006-02-02 02:00,2,105.115,105.12,105.11,105.12,16381
20060301|2006-02-02 02:30,2,105.12,105.13,105.11,105.13,20644
20060301|2006-02-02 03:00,2,105.125,105.135,105.12,105.13,32790
20060301|2006-02-02 03:30,2,105.13,105.13,105.115,105.13,32966
20060301|2006-02-02 04:00,2,105.13,105.14,105.125,105.135,27887
20060301|2006-02-02 04:30,2,105.13,105.135,105.12,105.13,27800
20060301|2006-02-02 05:00,2,105.125,105.13,105.12,105.13,22748
20060301|2006-02-02 05:30,2,105.13,105.13,105.125,105.125,6602
20060301|2006-02-02 06:00,2,105.13,105.135,105.125,105.13,14608
20060301|2006-02-02 06:30,2,105.13,105.14,105.12,105.135,24052
20060301|2006-02-02 07:00,2,105.135,105.15,105.125,105.13,22350
20060301|2006-02-02 07:30,2,105.13,105.16,105.1,105.145,132200
20060301|2006-02-02 08:00,2,105.145,105.16,105.135,105.14,50674
20060301|2006-02-02 08:30,2,105.135,105.14,105.1,105.105,69208
20060301|2006-02-02 09:00,2,105.105,105.12,105.09,105.115,53088
20060301|2006-02-02 09:30,2,105.115,105.135,105.115,105.13,23066
20060301|2006-02-02 10:00,2,105.135,105.15,105.12,105.145,39447
20060301|2006-02-02 10:30,2,105.14,105.165,105.135,105.155,43782
20060301|2006-02-02 11:00,2,105.155,105.155,105.135,105.14,9528
20060301|2006-02-02 11:30,2,105.135,105.14,105.125,105.13,3096
20060301|2006-02-02 12:00,2,105.125,105.13,105.12,105.125,859
20060301|2006-02-02 12:30,2,105.13,105.13,105.13,105.13,357
20060301|2006-02-02 13:00,2,105.125,105.125,105.125,105.125,7
20060301|2006-02-02 13:30,2,105.125,105.125,105.125,105.125,113
20060301|2006-02-02 14:00,2,105.125,105.13,105.125,105.13,2
20060301|2006-02-02 14:30,2,105.125,105.13,105.125,105.125,958
20060301|2006-02-03 01:00,3,105.12,105.13,105.12,105.125,5580
20060301|2006-02-03 01:30,3,105.125,105.145,105.125,105.145,9827
20060301|2006-02-03 02:00,3,105.14,105.155,105.14,105.14,21872
20060301|2006-02-03 02:30,3,105.145,105.145,105.135,105.145,16265
20060301|2006-02-03 03:00,3,105.14,105.15,105.14,105.15,18436
20060301|2006-02-03 03:30,3,105.145,105.16,105.14,105.16,30619
20060301|2006-02-03 04:00,3,105.16,105.175,105.16,105.165,47959
20060301|2006-02-03 04:30,3,105.165,105.175,105.165,105.165,19266
20060301|2006-02-03 05:00,3,105.165,105.17,105.155,105.165,16913
20060301|2006-02-03 05:30,3,105.165,105.165,105.155,105.155,7303
20060301|2006-02-03 06:00,3,105.16,105.165,105.155,105.16,9674
20060301|2006-02-03 06:30,3,105.16,105.175,105.155,105.17,21193
20060301|2006-02-03 07:00,3,105.17,105.195,105.145,105.165,23821
20060301|2006-02-03 07:30,3,105.165,105.165,105.125,105.145,91856
20060301|2006-02-03 08:00,3,105.145,105.15,105.105,105.13,68866
20060301|2006-02-03 08:30,3,105.13,105.145,105.115,105.135,40933
20060301|2006-02-03 09:00,3,105.135,105.165,105.125,105.16,49981
20060301|2006-02-03 09:30,3,105.16,105.18,105.16,105.17,39975
20060301|2006-02-03 10:00,3,105.175,105.19,105.17,105.18,27653
20060301|2006-02-03 10:30,3,105.18,105.185,105.175,105.175,10217
20060301|2006-02-03 11:00,3,105.175,105.175,105.165,105.175,10839
20060301|2006-02-03 11:30,3,105.17,105.175,105.17,105.175,2029
20060301|2006-02-03 12:00,3,105.175,105.175,105.165,105.17,1458
20060301|2006-02-03 12:30,3,105.17,105.17,105.16,105.165,723
20060301|2006-02-03 13:00,3,105.17,105.175,105.17,105.175,101
20060301|2006-02-03 13:30,3,105.175,105.175,105.17,105.17,106
20060301|2006-02-03 14:00,3,105.175,105.175,105.17,105.17,193
20060301|2006-02-03 14:30,3,105.18,105.18,105.17,105.17,793
20060301|2006-02-06 01:00,6,105.165,105.175,105.155,105.155,9684
20060301|2006-02-06 01:30,6,105.155,105.165,105.145,105.16,9493
20060301|2006-02-06 02:00,6,105.16,105.17,105.155,105.165,16988
20060301|2006-02-06 02:30,6,105.165,105.18,105.165,105.18,23827
20060301|2006-02-06 03:00,6,105.18,105.195,105.175,105.185,33740
20060301|2006-02-06 03:30,6,105.185,105.19,105.175,105.175,23143
20060301|2006-02-06 04:00,6,105.175,105.18,105.17,105.18,18443
20060301|2006-02-06 04:30,6,105.18,105.195,105.175,105.19,20365
20060301|2006-02-06 05:00,6,105.19,105.195,105.18,105.185,19458
20060301|2006-02-06 05:30,6,105.185,105.19,105.18,105.185,1559
20060301|2006-02-06 06:00,6,105.185,105.19,105.18,105.185,5190
20060301|2006-02-06 06:30,6,105.18,105.185,105.17,105.175,10747
20060301|2006-02-06 07:00,6,105.18,105.19,105.17,105.175,24493
20060301|2006-02-06 07:30,6,105.175,105.18,105.16,105.17,16685
20060301|2006-02-06 08:00,6,105.17,105.195,105.17,105.195,24555
20060301|2006-02-06 08:30,6,105.195,105.2,105.17,105.18,48924
20060301|2006-02-06 09:00,6,105.18,105.19,105.175,105.18,16636
20060301|2006-02-06 09:30,6,105.18,105.18,105.16,105.165,33406
20060301|2006-02-06 10:00,6,105.165,105.18,105.16,105.17,22507
20060301|2006-02-06 10:30,6,105.175,105.175,105.165,105.17,8382
20060301|2006-02-06 11:00,6,105.17,105.17,105.165,105.17,2108
20060301|2006-02-06 11:30,6,105.17,105.175,105.165,105.165,2966
20060301|2006-02-06 12:00,6,105.165,105.17,105.165,105.165,2991
20060301|2006-02-06 12:30,6,105.17,105.17,105.165,105.17,397
20060301|2006-02-06 13:00,6,105.17,105.175,105.17,105.17,383
20060301|2006-02-06 13:30,6,105.17,105.175,105.17,105.175,305
20060301|2006-02-06 14:00,6,105.175,105.175,105.165,105.175,82
20060301|2006-02-06 14:30,6,105.175,105.175,105.165,105.17,990
20060301|2006-02-06 15:00,6,105.175,105.175,105.175,105.175,80
20060301|2006-02-07 01:00,7,105.15,105.17,105.145,105.165,16820
20060301|2006-02-07 01:30,7,105.17,105.175,105.16,105.17,19247
20060301|2006-02-07 02:00,7,105.17,105.18,105.165,105.175,12840
20060301|2006-02-07 02:30,7,105.175,105.19,105.17,105.19,29828
20060301|2006-02-07 03:00,7,105.19,105.195,105.185,105.195,25574
20060301|2006-02-07 03:30,7,105.195,105.2,105.185,105.195,29512
20060301|2006-02-07 04:00,7,105.19,105.2,105.185,105.195,27139
20060301|2006-02-07 04:30,7,105.195,105.21,105.19,105.205,43578
20060301|2006-02-07 05:00,7,105.205,105.22,105.2,105.215,41149
20060301|2006-02-07 05:30,7,105.21,105.24,105.21,105.225,45871
20060301|2006-02-07 06:00,7,105.225,105.235,105.225,105.235,32486
20060301|2006-02-07 06:30,7,105.235,105.24,105.22,105.225,27020
20060301|2006-02-07 07:00,7,105.22,105.23,105.22,105.23,28763
20060301|2006-02-07 07:30,7,105.235,105.245,105.225,105.235,43090
20060301|2006-02-07 08:00,7,105.235,105.24,105.22,105.225,28237
20060301|2006-02-07 08:30,7,105.225,105.23,105.22,105.22,19671
20060301|2006-02-07 09:00,7,105.225,105.225,105.2,105.205,59852
20060301|2006-02-07 09:30,7,105.205,105.21,105.16,105.16,81412
20060301|2006-02-07 10:00,7,105.16,105.18,105.155,105.18,36322
20060301|2006-02-07 10:30,7,105.18,105.18,105.165,105.17,14482
20060301|2006-02-07 11:00,7,105.17,105.175,105.165,105.175,6193
20060301|2006-02-07 11:30,7,105.17,105.18,105.17,105.175,4588
20060301|2006-02-07 12:00,7,105.175,105.185,105.165,105.165,7295
20060301|2006-02-07 12:30,7,105.165,105.18,105.165,105.175,971
20060301|2006-02-07 13:00,7,105.175,105.18,105.175,105.18,1369
20060301|2006-02-07 13:30,7,105.175,105.18,105.175,105.175,452
20060301|2006-02-07 14:00,7,105.175,105.18,105.17,105.175,2457
20060301|2006-02-07 14:30,7,105.18,105.18,105.175,105.18,1304
20060301|2006-02-07 15:00,7,105.185,105.185,105.185,105.185,200
20060301|2006-02-08 01:00,8,105.18,105.21,105.18,105.195,24279
20060301|2006-02-08 01:30,8,105.195,105.22,105.195,105.215,39379
20060301|2006-02-08 02:00,8,105.215,105.235,105.215,105.225,39608
20060301|2006-02-08 02:30,8,105.225,105.24,105.22,105.225,42956
20060301|2006-02-08 03:00,8,105.22,105.225,105.21,105.225,67107
20060301|2006-02-08 03:30,8,105.22,105.235,105.215,105.225,34316
20060301|2006-02-08 04:00,8,105.225,105.235,105.215,105.22,45541
20060301|2006-02-08 04:30,8,105.215,105.225,105.215,105.225,21178
20060301|2006-02-08 05:00,8,105.22,105.23,105.215,105.22,23821
20060301|2006-02-08 05:30,8,105.215,105.225,105.215,105.215,13021
20060301|2006-02-08 06:00,8,105.22,105.225,105.205,105.215,28151
20060301|2006-02-08 06:30,8,105.215,105.215,105.195,105.195,27522
20060301|2006-02-08 07:00,8,105.195,105.215,105.195,105.205,22137
20060301|2006-02-08 07:30,8,105.205,105.22,105.205,105.215,19912
20060301|2006-02-08 08:00,8,105.22,105.225,105.21,105.22,25397
20060301|2006-02-08 08:30,8,105.22,105.225,105.205,105.21,27636
20060301|2006-02-08 09:00,8,105.215,105.22,105.2,105.2,29073
20060301|2006-02-08 09:30,8,105.2,105.22,105.2,105.215,23512
20060301|2006-02-08 10:00,8,105.215,105.225,105.21,105.21,31750
20060301|2006-02-08 10:30,8,105.22,105.22,105.2,105.21,27814
20060301|2006-02-08 11:00,8,105.21,105.215,105.205,105.21,6058
20060301|2006-02-08 11:30,8,105.21,105.225,105.21,105.215,7165
20060301|2006-02-08 12:00,8,105.215,105.22,105.2,105.205,4457
20060301|2006-02-08 12:30,8,105.205,105.21,105.205,105.205,754
20060301|2006-02-08 13:00,8,105.205,105.205,105.205,105.205,129
20060301|2006-02-08 13:30,8,105.205,105.205,105.205,105.205,357
20060301|2006-02-08 14:00,8,105.21,105.21,105.205,105.205,573
20060301|2006-02-08 14:30,8,105.205,105.21,105.2,105.2,279
20060301|2006-02-08 15:00,8,105.2,105.2,105.2,105.2,701
20060301|2006-02-09 01:00,9,105.21,105.22,105.2,105.22,10210
20060301|2006-02-09 01:30,9,105.215,105.22,105.2,105.205,15096
20060301|2006-02-09 02:00,9,105.21,105.215,105.205,105.21,28433
20060301|2006-02-09 02:30,9,105.21,105.215,105.18,105.195,76714
20060301|2006-02-09 03:00,9,105.195,105.2,105.185,105.19,46568
20060301|2006-02-09 03:30,9,105.19,105.2,105.19,105.195,16436
20060301|2006-02-09 04:00,9,105.2,105.2,105.19,105.195,28074
20060301|2006-02-09 04:30,9,105.19,105.195,105.19,105.195,15912
20060301|2006-02-09 05:00,9,105.195,105.195,105.18,105.18,10866
20060301|2006-02-09 05:30,9,105.18,105.185,105.165,105.175,41832
20060301|2006-02-09 06:00,9,105.175,105.195,105.17,105.185,33450
20060301|2006-02-09 06:30,9,105.185,105.185,105.175,105.18,18334
20060301|2006-02-09 07:00,9,105.175,105.19,105.175,105.18,21528
20060301|2006-02-09 07:30,9,105.18,105.19,105.18,105.18,18455
20060301|2006-02-09 08:00,9,105.185,105.205,105.18,105.205,42544
20060301|2006-02-09 08:30,9,105.205,105.215,105.2,105.205,38358
20060301|2006-02-09 09:00,9,105.21,105.23,105.205,105.225,53683
20060301|2006-02-09 09:30,9,105.225,105.235,105.22,105.23,37788
20060301|2006-02-09 10:00,9,105.23,105.275,105.23,105.25,66576
20060301|2006-02-09 10:30,9,105.245,105.255,105.245,105.25,16190
20060301|2006-02-09 11:00,9,105.245,105.255,105.245,105.255,12105
20060301|2006-02-09 11:30,9,105.25,105.255,105.25,105.255,6632
20060301|2006-02-09 12:00,9,105.255,105.26,105.235,105.24,6744
20060301|2006-02-09 12:30,9,105.245,105.255,105.245,105.255,2015
20060301|2006-02-09 13:00,9,105.255,105.255,105.255,105.255,538
20060301|2006-02-09 13:30,9,105.255,105.26,105.255,105.26,53
20060301|2006-02-09 14:00,9,105.25,105.25,105.25,105.25,176
20060301|2006-02-09 14:30,9,105.255,105.255,105.235,105.24,796
20060301|2006-02-09 15:00,9,105.235,105.235,105.235,105.235,190
20060301|2006-02-10 01:00,10,105.25,105.25,105.21,105.22,31845
20060301|2006-02-10 01:30,10,105.22,105.255,105.22,105.25,31926
20060301|2006-02-10 02:00,10,105.245,105.27,105.245,105.255,42101
20060301|2006-02-10 02:30,10,105.255,105.27,105.25,105.25,66334
20060301|2006-02-10 03:00,10,105.255,105.26,105.235,105.255,48348
20060301|2006-02-10 03:30,10,105.25,105.26,105.245,105.26,19457
20060301|2006-02-10 04:00,10,105.255,105.255,105.245,105.25,32318
20060301|2006-02-10 04:30,10,105.25,105.255,105.245,105.25,18303
20060301|2006-02-10 05:00,10,105.25,105.25,105.245,105.25,4947
20060301|2006-02-10 05:30,10,105.25,105.26,105.25,105.255,18068
20060301|2006-02-10 06:00,10,105.255,105.26,105.25,105.26,6607
20060301|2006-02-10 06:30,10,105.26,105.275,105.25,105.27,27473
20060301|2006-02-10 07:00,10,105.27,105.285,105.265,105.275,41007
20060301|2006-02-10 07:30,10,105.28,105.29,105.275,105.28,48660
20060301|2006-02-10 08:00,10,105.28,105.29,105.28,105.285,33169
20060301|2006-02-10 08:30,10,105.285,105.3,105.28,105.285,43602
20060301|2006-02-10 09:00,10,105.28,105.295,105.275,105.295,20530
20060301|2006-02-10 09:30,10,105.29,105.29,105.265,105.27,35821
20060301|2006-02-10 10:00,10,105.27,105.285,105.265,105.275,24915
20060301|2006-02-10 10:30,10,105.275,105.28,105.26,105.265,14980
20060301|2006-02-10 11:00,10,105.265,105.27,105.255,105.265,13872
20060301|2006-02-10 11:30,10,105.27,105.27,105.25,105.255,7662
20060301|2006-02-10 12:00,10,105.25,105.255,105.245,105.245,8717
20060301|2006-02-10 12:30,10,105.245,105.245,105.235,105.24,2301
20060301|2006-02-10 13:00,10,105.24,105.24,105.235,105.24,1460
20060301|2006-02-10 13:30,10,105.24,105.25,105.24,105.245,997
20060301|2006-02-10 14:00,10,105.25,105.25,105.25,105.25,3
20060301|2006-02-10 14:30,10,105.245,105.255,105.245,105.25,940
20060301|2006-02-10 15:00,10,105.255,105.255,105.255,105.255,4
20060301|2006-02-13 01:00,13,105.255,105.26,105.23,105.235,23170
20060301|2006-02-13 01:30,13,105.235,105.24,105.225,105.235,16568
20060301|2006-02-13 02:00,13,105.235,105.25,105.235,105.245,11824
20060301|2006-02-13 02:30,13,105.25,105.25,105.23,105.235,18603
20060301|2006-02-13 03:00,13,105.235,105.235,105.215,105.22,39900
20060301|2006-02-13 03:30,13,105.22,105.235,105.22,105.225,18066
20060301|2006-02-13 04:00,13,105.23,105.24,105.22,105.225,21867
20060301|2006-02-13 04:30,13,105.225,105.23,105.22,105.23,13181
20060301|2006-02-13 05:00,13,105.23,105.23,105.22,105.23,11803
20060301|2006-02-13 05:30,13,105.225,105.235,105.22,105.23,9556
20060301|2006-02-13 06:00,13,105.225,105.235,105.22,105.235,8858
20060301|2006-02-13 06:30,13,105.235,105.24,105.22,105.225,9493
20060301|2006-02-13 07:00,13,105.225,105.255,105.22,105.235,47080
20060301|2006-02-13 07:30,13,105.235,105.24,105.225,105.23,18407
20060301|2006-02-13 08:00,13,105.23,105.245,105.225,105.245,15695
20060301|2006-02-13 08:30,13,105.24,105.245,105.23,105.235,43823
20060301|2006-02-13 09:00,13,105.24,105.25,105.24,105.245,19581
20060301|2006-02-13 09:30,13,105.245,105.25,105.225,105.24,24740
20060301|2006-02-13 10:00,13,105.24,105.24,105.23,105.235,9277
20060301|2006-02-13 10:30,13,105.235,105.25,105.235,105.25,18710
20060301|2006-02-13 11:00,13,105.245,105.25,105.24,105.25,6950
20060301|2006-02-13 11:30,13,105.245,105.255,105.245,105.255,4500
20060301|2006-02-13 12:00,13,105.25,105.26,105.245,105.26,7214
20060301|2006-02-13 12:30,13,105.26,105.265,105.255,105.26,3569
20060301|2006-02-13 13:00,13,105.26,105.27,105.26,105.265,1419
20060301|2006-02-13 13:30,13,105.265,105.265,105.26,105.26,331
20060301|2006-02-13 14:00,13,105.26,105.26,105.26,105.26,32
20060301|2006-02-13 14:30,13,105.26,105.26,105.25,105.255,668
20060301|2006-02-13 15:00,13,105.26,105.26,105.26,105.26,34
20060301|2006-02-14 01:00,14,105.255,105.275,105.25,105.255,26174
20060301|2006-02-14 01:30,14,105.25,105.275,105.25,105.27,17884
20060301|2006-02-14 02:00,14,105.275,105.28,105.265,105.28,45755
20060301|2006-02-14 02:30,14,105.275,105.275,105.26,105.265,18990
20060301|2006-02-14 03:00,14,105.265,105.27,105.265,105.27,9938
20060301|2006-02-14 03:30,14,105.265,105.285,105.265,105.28,30584
20060301|2006-02-14 04:00,14,105.275,105.275,105.25,105.26,39344
20060301|2006-02-14 04:30,14,105.26,105.27,105.26,105.265,16369
20060301|2006-02-14 05:00,14,105.265,105.265,105.245,105.255,36619
20060301|2006-02-14 05:30,14,105.255,105.265,105.25,105.26,10853
20060301|2006-02-14 06:00,14,105.265,105.265,105.25,105.255,13493
20060301|2006-02-14 06:30,14,105.26,105.265,105.255,105.26,6221
20060301|2006-02-14 07:00,14,105.26,105.265,105.24,105.24,27900
20060301|2006-02-14 07:30,14,105.235,105.25,105.23,105.245,64320
20060301|2006-02-14 08:00,14,105.24,105.25,105.235,105.235,26106
20060301|2006-02-14 08:30,14,105.235,105.245,105.225,105.24,53078
20060301|2006-02-14 09:00,14,105.24,105.245,105.23,105.245,25010
20060301|2006-02-14 09:30,14,105.245,105.27,105.24,105.265,39331
20060301|2006-02-14 10:00,14,105.265,105.275,105.255,105.265,32301
20060301|2006-02-14 10:30,14,105.26,105.265,105.25,105.255,9593
20060301|2006-02-14 11:00,14,105.26,105.26,105.255,105.26,3124
20060301|2006-02-14 11:30,14,105.26,105.26,105.245,105.25,5414
20060301|2006-02-14 12:00,14,105.25,105.265,105.25,105.26,1460
20060301|2006-02-14 12:30,14,105.26,105.265,105.255,105.265,684
20060301|2006-02-14 13:00,14,105.26,105.26,105.26,105.26,485
20060301|2006-02-14 13:30,14,105.26,105.26,105.255,105.255,78
20060301|2006-02-14 14:00,14,105.255,105.255,105.245,105.245,916
20060301|2006-02-14 14:30,14,105.255,105.26,105.245,105.26,527
20060301|2006-02-14 15:00,14,105.26,105.26,105.26,105.26,3
20060301|2006-02-15 01:00,15,105.255,105.27,105.255,105.265,14851
20060301|2006-02-15 01:30,15,105.265,105.28,105.265,105.275,21580
20060301|2006-02-15 02:00,15,105.275,105.29,105.275,105.28,29167
20060301|2006-02-15 02:30,15,105.285,105.295,105.275,105.275,28095
20060301|2006-02-15 03:00,15,105.275,105.29,105.275,105.28,23165
20060301|2006-02-15 03:30,15,105.28,105.285,105.265,105.275,33059
20060301|2006-02-15 04:00,15,105.275,105.28,105.27,105.27,40829
20060301|2006-02-15 04:30,15,105.27,105.28,105.27,105.28,23760
20060301|2006-02-15 05:00,15,105.28,105.28,105.255,105.26,28291
20060301|2006-02-15 05:30,15,105.26,105.275,105.255,105.27,11854
20060301|2006-02-15 06:00,15,105.265,105.28,105.265,105.275,6654
20060301|2006-02-15 06:30,15,105.275,105.28,105.265,105.28,16607
20060301|2006-02-15 07:00,15,105.275,105.29,105.27,105.285,18602
20060301|2006-02-15 07:30,15,105.285,105.295,105.28,105.285,49249
20060301|2006-02-15 08:00,15,105.285,105.29,105.275,105.285,34925
20060301|2006-02-15 08:30,15,105.285,105.29,105.275,105.28,22967
20060301|2006-02-15 09:00,15,105.28,105.3,105.27,105.285,66849
20060301|2006-02-15 09:30,15,105.285,105.29,105.275,105.275,40590
20060301|2006-02-15 10:00,15,105.275,105.28,105.25,105.265,44370
20060301|2006-02-15 10:30,15,105.265,105.27,105.25,105.255,17551
20060301|2006-02-15 11:00,15,105.255,105.26,105.24,105.245,24630
20060301|2006-02-15 11:30,15,105.245,105.255,105.24,105.24,6520
20060301|2006-02-15 12:00,15,105.245,105.245,105.24,105.245,1456
20060301|2006-02-15 12:30,15,105.245,105.245,105.24,105.245,543
20060301|2006-02-15 13:00,15,105.245,105.245,105.245,105.245,65
20060301|2006-02-15 13:30,15,105.245,105.25,105.245,105.25,101
20060301|2006-02-15 14:00,15,105.25,105.25,105.25,105.25,27
20060301|2006-02-15 14:30,15,105.25,105.25,105.245,105.245,1067
20060301|2006-02-15 15:00,15,105.25,105.25,105.25,105.25,157
20060301|2006-02-16 01:00,16,105.26,105.27,105.25,105.255,15141
20060301|2006-02-16 01:30,16,105.26,105.265,105.245,105.255,19328
20060301|2006-02-16 02:00,16,105.255,105.26,105.22,105.23,51949
20060301|2006-02-16 02:30,16,105.23,105.245,105.225,105.23,30747
20060301|2006-02-16 03:00,16,105.23,105.24,105.23,105.235,26626
20060301|2006-02-16 03:30,16,105.235,105.24,105.23,105.235,26787
20060301|2006-02-16 04:00,16,105.23,105.235,105.22,105.225,31700
20060301|2006-02-16 04:30,16,105.23,105.235,105.2,105.21,63981
20060301|2006-02-16 05:00,16,105.21,105.225,105.205,105.22,26228
20060301|2006-02-16 05:30,16,105.22,105.24,105.215,105.235,31803
20060301|2006-02-16 06:00,16,105.235,105.24,105.225,105.23,19555
20060301|2006-02-16 06:30,16,105.23,105.235,105.23,105.235,3317
20060301|2006-02-16 07:00,16,105.235,105.24,105.225,105.23,19370
20060301|2006-02-16 07:30,16,105.23,105.245,105.22,105.24,42682
20060301|2006-02-16 08:00,16,105.24,105.245,105.235,105.24,31329
20060301|2006-02-16 08:30,16,105.245,105.245,105.23,105.24,17407
20060301|2006-02-16 09:00,16,105.245,105.25,105.235,105.245,13120
20060301|2006-02-16 09:30,16,105.245,105.26,105.245,105.255,22657
20060301|2006-02-16 10:00,16,105.255,105.255,105.24,105.24,15776
20060301|2006-02-16 10:30,16,105.245,105.245,105.235,105.245,8931
20060301|2006-02-16 11:00,16,105.245,105.245,105.235,105.245,4337
20060301|2006-02-16 11:30,16,105.25,105.25,105.24,105.245,4329
20060301|2006-02-16 12:00,16,105.24,105.245,105.24,105.24,1323
20060301|2006-02-16 12:30,16,105.245,105.245,105.24,105.245,216
20060301|2006-02-16 13:00,16,105.24,105.24,105.24,105.24,666
20060301|2006-02-16 14:00,16,105.24,105.24,105.235,105.24,327
20060301|2006-02-16 14:30,16,105.245,105.245,105.245,105.245,126
20060301|2006-02-16 15:00,16,105.245,105.245,105.245,105.245,65
20060301|2006-02-17 01:00,17,105.255,105.27,105.255,105.27,14193
20060301|2006-02-17 01:30,17,105.265,105.28,105.265,105.275,28733
20060301|2006-02-17 02:00,17,105.28,105.285,105.27,105.28,23441
20060301|2006-02-17 02:30,17,105.28,105.285,105.275,105.28,24063
20060301|2006-02-17 03:00,17,105.28,105.285,105.27,105.28,27440
20060301|2006-02-17 03:30,17,105.28,105.29,105.28,105.28,26028
20060301|2006-02-17 04:00,17,105.285,105.295,105.28,105.29,27701
20060301|2006-02-17 04:30,17,105.285,105.295,105.28,105.285,20603
20060301|2006-02-17 05:00,17,105.285,105.285,105.275,105.285,25837
20060301|2006-02-17 05:30,17,105.285,105.285,105.28,105.28,18488
20060301|2006-02-17 06:00,17,105.28,105.285,105.275,105.285,8847
20060301|2006-02-17 06:30,17,105.285,105.29,105.285,105.29,13710
20060301|2006-02-17 07:00,17,105.285,105.29,105.28,105.285,18247
20060301|2006-02-17 07:30,17,105.28,105.3,105.28,105.3,44684
20060301|2006-02-17 08:00,17,105.295,105.32,105.29,105.305,44762
20060301|2006-02-17 08:30,17,105.3,105.31,105.285,105.285,39415
20060301|2006-02-17 09:00,17,105.285,105.315,105.285,105.315,47824
20060301|2006-02-17 09:30,17,105.31,105.32,105.3,105.31,26466
20060301|2006-02-17 10:00,17,105.305,105.33,105.305,105.325,32432
20060301|2006-02-17 10:30,17,105.325,105.335,105.315,105.32,25400
20060301|2006-02-17 11:00,17,105.32,105.335,105.315,105.315,16125
20060301|2006-02-17 11:30,17,105.315,105.32,105.315,105.315,9431
20060301|2006-02-17 12:00,17,105.315,105.325,105.315,105.325,2217
20060301|2006-02-17 12:30,17,105.32,105.32,105.315,105.32,970
20060301|2006-02-17 13:00,17,105.315,105.32,105.315,105.32,107
20060301|2006-02-17 13:30,17,105.315,105.32,105.315,105.32,101
20060301|2006-02-17 14:00,17,105.32,105.32,105.32,105.32,20
20060301|2006-02-17 14:30,17,105.325,105.325,105.32,105.32,21
20060301|2006-02-17 15:00,17,105.325,105.325,105.325,105.325,121
20060301|2006-02-20 01:00,20,105.32,105.33,105.315,105.325,16982
20060301|2006-02-20 01:30,20,105.325,105.35,105.32,105.345,20613
20060301|2006-02-20 02:00,20,105.345,105.35,105.335,105.335,12777
20060301|2006-02-20 02:30,20,105.34,105.34,105.315,105.32,15389
20060301|2006-02-20 03:00,20,105.32,105.325,105.31,105.32,10238
20060301|2006-02-20 03:30,20,105.32,105.335,105.315,105.33,15277
20060301|2006-02-20 04:00,20,105.33,105.34,105.325,105.33,15228
20060301|2006-02-20 04:30,20,105.335,105.34,105.33,105.33,11184
20060301|2006-02-20 05:00,20,105.33,105.335,105.325,105.33,7640
20060301|2006-02-20 05:30,20,105.335,105.34,105.33,105.335,3839
20060301|2006-02-20 06:00,20,105.335,105.34,105.325,105.33,9285
20060301|2006-02-20 06:30,20,105.33,105.34,105.33,105.335,14854
20060301|2006-02-20 07:00,20,105.335,105.34,105.33,105.335,26281
20060301|2006-02-20 07:30,20,105.33,105.335,105.33,105.335,3624
20060301|2006-02-20 08:00,20,105.335,105.34,105.33,105.34,5587
20060301|2006-02-20 08:30,20,105.335,105.34,105.335,105.335,2154
20060301|2006-02-20 09:00,20,105.34,105.345,105.335,105.34,11282
20060301|2006-02-20 09:30,20,105.335,105.34,105.33,105.33,13718
20060301|2006-02-20 10:00,20,105.33,105.345,105.325,105.33,15753
20060301|2006-02-20 10:30,20,105.33,105.345,105.33,105.335,21571
20060301|2006-02-20 11:00,20,105.335,105.335,105.325,105.33,8528
20060301|2006-02-20 11:30,20,105.33,105.335,105.33,105.33,1842
20060301|2006-02-20 12:00,20,105.335,105.335,105.325,105.325,609
20060301|2006-02-20 12:30,20,105.325,105.33,105.325,105.33,79
20060301|2006-02-20 14:00,20,105.325,105.325,105.325,105.325,33
20060301|2006-02-20 14:30,20,105.33,105.33,105.33,105.33,2
20060301|2006-02-20 15:00,20,105.325,105.325,105.325,105.325,20
20060301|2006-02-21 01:00,21,105.325,105.34,105.325,105.33,9301
20060301|2006-02-21 01:30,21,105.33,105.34,105.33,105.335,20243
20060301|2006-02-21 02:00,21,105.335,105.355,105.335,105.345,50191
20060301|2006-02-21 02:30,21,105.345,105.35,105.33,105.335,25175
20060301|2006-02-21 03:00,21,105.34,105.345,105.325,105.33,37483
20060301|2006-02-21 03:30,21,105.33,105.335,105.315,105.315,54802
20060301|2006-02-21 04:00,21,105.315,105.32,105.285,105.295,106230
20060301|2006-02-21 04:30,21,105.295,105.305,105.29,105.295,27634
20060301|2006-02-21 05:00,21,105.295,105.305,105.29,105.295,16452
20060301|2006-02-21 05:30,21,105.295,105.3,105.29,105.3,16805
20060301|2006-02-21 06:00,21,105.3,105.3,105.295,105.3,5989
20060301|2006-02-21 06:30,21,105.3,105.305,105.295,105.305,14259
20060301|2006-02-21 07:00,21,105.305,105.31,105.3,105.305,36469
20060301|2006-02-21 07:30,21,105.305,105.31,105.295,105.3,23143
20060301|2006-02-21 08:00,21,105.305,105.305,105.29,105.295,27451
20060301|2006-02-21 08:30,21,105.295,105.295,105.27,105.28,76603
20060301|2006-02-21 09:00,21,105.28,105.295,105.28,105.295,26698
20060301|2006-02-21 09:30,21,105.295,105.305,105.29,105.295,38876
20060301|2006-02-21 10:00,21,105.295,105.295,105.29,105.295,13940
20060301|2006-02-21 10:30,21,105.29,105.295,105.285,105.295,15794
20060301|2006-02-21 11:00,21,105.29,105.295,105.285,105.29,7650
20060301|2006-02-21 11:30,21,105.295,105.3,105.29,105.29,2796
20060301|2006-02-21 12:00,21,105.295,105.295,105.295,105.295,2231
20060301|2006-02-21 12:30,21,105.295,105.3,105.295,105.3,2057
20060301|2006-02-21 13:00,21,105.3,105.3,105.295,105.3,452
20060301|2006-02-21 13:30,21,105.295,105.295,105.29,105.29,1181
20060301|2006-02-21 14:00,21,105.29,105.29,105.285,105.285,687
20060301|2006-02-21 14:30,21,105.285,105.29,105.285,105.29,47
20060301|2006-02-21 15:00,21,105.29,105.29,105.29,105.29,1
20060301|2006-02-22 01:00,22,105.29,105.29,105.27,105.275,19457
20060301|2006-02-22 01:30,22,105.28,105.285,105.265,105.27,18917
20060301|2006-02-22 02:00,22,105.27,105.275,105.25,105.255,44305
20060301|2006-02-22 02:30,22,105.255,105.26,105.245,105.26,36548
20060301|2006-02-22 03:00,22,105.26,105.26,105.25,105.26,25047
20060301|2006-02-22 03:30,22,105.255,105.26,105.23,105.24,50393
20060301|2006-02-22 04:00,22,105.235,105.245,105.23,105.24,37243
20060301|2006-02-22 04:30,22,105.24,105.245,105.235,105.24,27693
20060301|2006-02-22 05:00,22,105.24,105.255,105.24,105.25,37825
20060301|2006-02-22 05:30,22,105.25,105.255,105.24,105.245,45405
20060301|2006-02-22 06:00,22,105.245,105.25,105.24,105.24,5358
20060301|2006-02-22 06:30,22,105.245,105.25,105.235,105.25,22680
20060301|2006-02-22 07:00,22,105.25,105.25,105.235,105.245,26004
20060301|2006-02-22 07:30,22,105.245,105.265,105.245,105.255,63536
20060301|2006-02-22 08:00,22,105.255,105.275,105.25,105.265,49769
20060301|2006-02-22 08:30,22,105.27,105.275,105.255,105.275,36119
20060301|2006-02-22 09:00,22,105.275,105.285,105.265,105.28,31274
20060301|2006-02-22 09:30,22,105.28,105.28,105.27,105.27,33390
20060301|2006-02-22 10:00,22,105.27,105.29,105.27,105.285,36392
20060301|2006-02-22 10:30,22,105.285,105.295,105.285,105.295,17485
20060301|2006-02-22 11:00,22,105.29,105.3,105.29,105.295,15671
20060301|2006-02-22 11:30,22,105.295,105.295,105.285,105.285,2574
20060301|2006-02-22 12:00,22,105.29,105.29,105.28,105.28,6147
20060301|2006-02-22 12:30,22,105.28,105.285,105.28,105.285,244
20060301|2006-02-22 13:00,22,105.28,105.285,105.275,105.285,2847
20060301|2006-02-22 13:30,22,105.285,105.285,105.28,105.28,1250
20060301|2006-02-22 14:00,22,105.28,105.285,105.28,105.28,379
20060301|2006-02-22 14:30,22,105.275,105.28,105.275,105.28,622
20060301|2006-02-22 15:00,22,105.285,105.285,105.285,105.285,18
20060301|2006-02-23 01:00,23,105.285,105.29,105.27,105.275,7359
20060301|2006-02-23 01:30,23,105.275,105.285,105.27,105.275,17943
20060301|2006-02-23 02:00,23,105.275,105.28,105.27,105.28,17046
20060301|2006-02-23 02:30,23,105.28,105.285,105.255,105.255,49349
20060301|2006-02-23 03:00,23,105.255,105.26,105.215,105.22,116379
20060301|2006-02-23 03:30,23,105.22,105.225,105.205,105.22,92891
20060301|2006-02-23 04:00,23,105.22,105.225,105.21,105.225,31279
20060301|2006-02-23 04:30,23,105.225,105.225,105.205,105.21,35641
20060301|2006-02-23 05:00,23,105.21,105.22,105.21,105.215,22449
20060301|2006-02-23 05:30,23,105.22,105.22,105.2,105.21,51320
20060301|2006-02-23 06:00,23,105.21,105.215,105.21,105.21,5373
20060301|2006-02-23 06:30,23,105.215,105.225,105.21,105.22,23072
20060301|2006-02-23 07:00,23,105.22,105.225,105.205,105.21,19149
20060301|2006-02-23 07:30,23,105.21,105.215,105.2,105.215,72105
20060301|2006-02-23 08:00,23,105.21,105.215,105.195,105.195,41776
20060301|2006-02-23 08:30,23,105.2,105.215,105.195,105.2,50895
20060301|2006-02-23 09:00,23,105.2,105.2,105.165,105.175,97103
20060301|2006-02-23 09:30,23,105.175,105.18,105.17,105.17,37434
20060301|2006-02-23 10:00,23,105.175,105.185,105.17,105.18,28150
20060301|2006-02-23 10:30,23,105.18,105.18,105.17,105.175,20058
20060301|2006-02-23 11:00,23,105.175,105.175,105.165,105.17,11346
20060301|2006-02-23 11:30,23,105.17,105.18,105.165,105.17,5954
20060301|2006-02-23 12:00,23,105.17,105.17,105.16,105.165,3581
20060301|2006-02-23 12:30,23,105.165,105.175,105.165,105.17,313
20060301|2006-02-23 13:00,23,105.17,105.17,105.165,105.165,316
20060301|2006-02-23 13:30,23,105.165,105.17,105.165,105.17,163
20060301|2006-02-23 14:00,23,105.17,105.175,105.165,105.175,818
20060301|2006-02-23 14:30,23,105.17,105.17,105.165,105.165,778
20060301|2006-02-23 15:00,23,105.165,105.165,105.165,105.165,19
20060301|2006-02-24 01:00,24,105.155,105.165,105.15,105.155,23440
20060301|2006-02-24 01:30,24,105.155,105.165,105.14,105.145,37231
20060301|2006-02-24 02:00,24,105.145,105.17,105.145,105.165,30237
20060301|2006-02-24 02:30,24,105.165,105.18,105.165,105.165,39348
20060301|2006-02-24 03:00,24,105.165,105.175,105.16,105.165,15782
20060301|2006-02-24 03:30,24,105.165,105.175,105.165,105.165,18183
20060301|2006-02-24 04:00,24,105.165,105.175,105.16,105.17,20277
20060301|2006-02-24 04:30,24,105.17,105.185,105.15,105.18,58655
20060301|2006-02-24 05:00,24,105.18,105.2,105.175,105.185,56914
20060301|2006-02-24 05:30,24,105.19,105.19,105.18,105.19,7167
20060301|2006-02-24 06:00,24,105.185,105.19,105.175,105.185,12518
20060301|2006-02-24 06:30,24,105.185,105.19,105.175,105.175,8989
20060301|2006-02-24 07:00,24,105.18,105.2,105.175,105.195,34802
20060301|2006-02-24 07:30,24,105.195,105.21,105.185,105.19,54103
20060301|2006-02-24 08:00,24,105.195,105.195,105.18,105.18,39609
20060301|2006-02-24 08:30,24,105.175,105.185,105.175,105.175,24419
20060301|2006-02-24 09:00,24,105.175,105.18,105.15,105.155,46029
20060301|2006-02-24 09:30,24,105.155,105.165,105.155,105.16,17837
20060301|2006-02-24 10:00,24,105.16,105.165,105.15,105.16,16513
20060301|2006-02-24 10:30,24,105.16,105.16,105.15,105.155,10871
20060301|2006-02-24 11:00,24,105.16,105.165,105.155,105.155,8275
20060301|2006-02-24 11:30,24,105.16,105.16,105.145,105.15,5793
20060301|2006-02-24 12:00,24,105.15,105.155,105.15,105.155,930
20060301|2006-02-24 12:30,24,105.155,105.155,105.15,105.155,53
20060301|2006-02-24 13:00,24,105.155,105.155,105.155,105.155,2
20060301|2006-02-24 14:00,24,105.155,105.155,105.15,105.15,97
20060301|2006-02-24 14:30,24,105.16,105.16,105.15,105.15,1110
20060301|2006-02-24 15:00,24,105.155,105.155,105.155,105.155,1
20060301|2006-02-27 01:00,27,105.115,105.14,105.115,105.135,22454
20060301|2006-02-27 01:30,27,105.13,105.145,105.13,105.135,15542
20060301|2006-02-27 02:00,27,105.14,105.145,105.125,105.14,19910
20060301|2006-02-27 02:30,27,105.14,105.145,105.13,105.135,13328
20060301|2006-02-27 03:00,27,105.14,105.145,105.135,105.14,23229
20060301|2006-02-27 03:30,27,105.14,105.145,105.125,105.13,22426
20060301|2006-02-27 04:00,27,105.13,105.135,105.125,105.125,30889
20060301|2006-02-27 04:30,27,105.13,105.13,105.11,105.12,34951
20060301|2006-02-27 05:00,27,105.12,105.125,105.11,105.125,31063
20060301|2006-02-27 05:30,27,105.125,105.13,105.115,105.12,20016
20060301|2006-02-27 06:00,27,105.12,105.125,105.115,105.125,19271
20060301|2006-02-27 06:30,27,105.125,105.13,105.12,105.125,12127
20060301|2006-02-27 07:00,27,105.13,105.13,105.12,105.13,12426
20060301|2006-02-27 07:30,27,105.13,105.14,105.125,105.135,16952
20060301|2006-02-27 08:00,27,105.135,105.14,105.125,105.13,14271
20060301|2006-02-27 08:30,27,105.13,105.135,105.12,105.125,13710
20060301|2006-02-27 09:00,27,105.13,105.135,105.12,105.125,38713
20060301|2006-02-27 09:30,27,105.125,105.13,105.1,105.105,32212
20060301|2006-02-27 10:00,27,105.105,105.11,105.075,105.09,73297
20060301|2006-02-27 10:30,27,105.09,105.095,105.075,105.08,26416
20060301|2006-02-27 11:00,27,105.085,105.09,105.08,105.085,10283
20060301|2006-02-27 11:30,27,105.09,105.09,105.08,105.09,3598
20060301|2006-02-27 12:00,27,105.085,105.095,105.085,105.09,1574
20060301|2006-02-27 12:30,27,105.09,105.09,105.08,105.08,1865
20060301|2006-02-27 13:00,27,105.085,105.09,105.08,105.085,609
20060301|2006-02-27 13:30,27,105.09,105.09,105.09,105.09,6
20060301|2006-02-27 14:00,27,105.085,105.09,105.085,105.09,157
20060301|2006-02-27 14:30,27,105.09,105.09,105.08,105.085,979
20060301|2006-02-27 15:00,27,105.085,105.085,105.085,105.085,30
20060301|2006-02-28 01:00,28,105.085,105.095,105.075,105.09,21308
20060301|2006-02-28 01:30,28,105.09,105.095,105.08,105.085,32683
20060301|2006-02-28 02:00,28,105.085,105.115,105.085,105.105,38696
20060301|2006-02-28 02:30,28,105.105,105.12,105.1,105.105,24643
20060301|2006-02-28 03:00,28,105.11,105.115,105.105,105.105,19383
20060301|2006-02-28 03:30,28,105.105,105.11,105.1,105.11,44894
20060301|2006-02-28 04:00,28,105.11,105.12,105.1,105.105,34970
20060301|2006-02-28 04:30,28,105.105,105.105,105.1,105.105,14711
20060301|2006-02-28 05:00,28,105.1,105.11,105.095,105.105,23836
20060301|2006-02-28 05:30,28,105.105,105.105,105.085,105.09,26240
20060301|2006-02-28 06:00,28,105.09,105.1,105.09,105.09,15870
20060301|2006-02-28 06:30,28,105.09,105.09,105.06,105.08,75060
20060301|2006-02-28 07:00,28,105.085,105.09,105.08,105.085,19365
20060301|2006-02-28 07:30,28,105.085,105.095,105.08,105.085,31354
20060301|2006-02-28 08:00,28,105.09,105.105,105.085,105.095,48522
20060301|2006-02-28 08:30,28,105.1,105.115,105.09,105.11,25177
20060301|2006-02-28 09:00,28,105.115,105.13,105.11,105.125,62094
20060301|2006-02-28 09:30,28,105.12,105.135,105.115,105.125,41280
20060301|2006-02-28 10:00,28,105.13,105.135,105.12,105.13,31614
20060301|2006-02-28 10:30,28,105.13,105.135,105.115,105.12,30307
20060301|2006-02-28 11:00,28,105.12,105.125,105.115,105.12,9692
20060301|2006-02-28 11:30,28,105.12,105.12,105.11,105.115,5703
20060301|2006-02-28 12:00,28,105.11,105.115,105.11,105.115,3219
20060301|2006-02-28 12:30,28,105.115,105.12,105.115,105.12,1543
20060301|2006-02-28 13:00,28,105.115,105.115,105.115,105.115,100
20060301|2006-02-28 13:30,28,105.12,105.12,105.12,105.12,3
20060301|2006-02-28 14:00,28,105.12,105.12,105.11,105.115,345
20060301|2006-02-28 14:30,28,105.11,105.115,105.11,105.11,712
20060301|2006-02-28 15:00,28,105.11,105.11,105.11,105.11,60
20060301|2006-03-01 01:00,1,105.1,105.13,105.1,105.105,38179
20060301|2006-03-01 01:30,1,105.11,105.12,105.105,105.115,17889
20060301|2006-03-01 02:00,1,105.115,105.125,105.11,105.125,13808
20060301|2006-03-01 02:30,1,105.125,105.125,105.1,105.1,27807
20060301|2006-03-01 03:00,1,105.1,105.105,105.095,105.1,32536
20060301|2006-03-01 03:30,1,105.1,105.105,105.09,105.1,44934
20060301|2006-03-01 04:00,1,105.095,105.1,105.09,105.09,25407
20060301|2006-03-01 04:30,1,105.09,105.105,105.09,105.105,22857
20060301|2006-03-01 05:00,1,105.1,105.105,105.095,105.1,18031
20060301|2006-03-01 05:30,1,105.105,105.105,105.09,105.1,14566
20060301|2006-03-01 06:00,1,105.1,105.105,105.095,105.105,16921
20060301|2006-03-01 06:30,1,105.105,105.11,105.1,105.1,21523
20060301|2006-03-01 07:00,1,105.1,105.105,105.09,105.095,18571
20060301|2006-03-01 07:30,1,105.095,105.105,105.085,105.085,46997
20060301|2006-03-01 08:00,1,105.09,105.1,105.09,105.095,20135
20060301|2006-03-01 08:30,1,105.09,105.1,105.09,105.095,21463
20060301|2006-03-01 09:00,1,105.095,105.11,105.09,105.105,51267
20060301|2006-03-01 09:30,1,105.105,105.115,105.09,105.095,46957
20060301|2006-03-01 10:00,1,105.095,105.12,105.095,105.12,35395
20060301|2006-03-01 10:30,1,105.115,105.115,105.105,105.115,11935
20060301|2006-03-01 11:00,1,105.11,105.115,105.105,105.105,5535
20060301|2006-03-01 11:30,1,105.105,105.115,105.1,105.11,6035
20060301|2006-03-01 12:00,1,105.105,105.11,105.1,105.1,6986
20060301|2006-03-01 12:30,1,105.1,105.11,105.095,105.11,2796
20060301|2006-03-01 13:00,1,105.105,105.11,105.105,105.105,5
20060301|2006-03-01 13:30,1,105.105,105.11,105.105,105.11,132
20060301|2006-03-01 14:00,1,105.11,105.11,105.105,105.105,14
20060301|2006-03-01 14:30,1,105.11,105.11,105.1,105.1,810
20060301|2006-03-01 15:00,1,105.095,105.095,105.095,105.095,1
20060301|2006-03-02 01:00,2,105.1,105.115,105.09,105.11,36820
20060301|2006-03-02 01:30,2,105.11,105.125,105.1,105.12,21743
20060301|2006-03-02 02:00,2,105.12,105.13,105.115,105.125,20445
20060301|2006-03-02 02:30,2,105.12,105.125,105.115,105.115,14257
20060301|2006-03-02 03:00,2,105.115,105.12,105.11,105.115,27864
20060301|2006-03-02 03:30,2,105.115,105.115,105.105,105.115,18987
20060301|2006-03-02 04:00,2,105.11,105.12,105.11,105.12,24113
20060301|2006-03-02 04:30,2,105.12,105.125,105.115,105.12,10035
20060301|2006-03-02 05:00,2,105.115,105.125,105.115,105.12,48619
20060301|2006-03-02 05:30,2,105.12,105.125,105.12,105.125,16379
20060301|2006-03-02 06:00,2,105.125,105.125,105.115,105.12,14654
20060301|2006-03-02 06:30,2,105.12,105.13,105.115,105.13,33762
20060301|2006-03-02 07:00,2,105.13,105.155,105.125,105.14,82325
20060301|2006-03-02 07:30,2,105.14,105.145,105.065,105.07,183654
20060301|2006-03-02 08:00,2,105.075,105.08,105.02,105.045,158476
20060301|2006-03-02 08:30,2,105.045,105.05,105.02,105.035,90000
20060301|2006-03-02 09:00,2,105.03,105.04,105.03,105.035,28669
20060301|2006-03-02 09:30,2,105.035,105.035,105.01,105.015,80268
20060301|2006-03-02 10:00,2,105.015,105.025,105.005,105.025,39787
20060301|2006-03-02 10:30,2,105.02,105.03,105.015,105.015,14035
20060301|2006-03-02 11:00,2,105.015,105.02,105.005,105.015,11251
20060301|2006-03-02 11:30,2,105.015,105.015,105.005,105.005,5474
20060301|2006-03-02 12:00,2,105.01,105.015,105,105.01,7006
20060301|2006-03-02 12:30,2,105.005,105.01,105.005,105.01,1189
20060301|2006-03-02 13:00,2,105.015,105.02,105.01,105.015,160
20060301|2006-03-02 13:30,2,105.015,105.015,105.01,105.015,132
20060301|2006-03-02 14:00,2,105.01,105.01,105.01,105.01,99
20060301|2006-03-02 14:30,2,105.01,105.015,105.005,105.005,768
20060301|2006-03-03 01:00,3,105.01,105.02,104.995,105,28905
20060301|2006-03-03 01:30,3,105,105.015,104.995,105.01,27484
20060301|2006-03-03 02:00,3,105.005,105.02,104.99,104.99,46370
20060301|2006-03-03 02:30,3,104.995,105.005,104.975,104.98,39062
20060301|2006-03-03 03:00,3,104.98,104.98,104.96,104.98,70679
20060301|2006-03-03 03:30,3,104.975,104.985,104.97,104.98,25225
20060301|2006-03-03 04:00,3,104.985,105.005,104.97,105,86851
20060301|2006-03-03 04:30,3,104.995,105.005,104.99,105,30980
20060301|2006-03-03 05:00,3,104.995,105.01,104.99,105.005,32800
20060301|2006-03-03 05:30,3,105.005,105.01,104.985,104.99,35248
20060301|2006-03-03 06:00,3,104.99,104.995,104.985,104.99,15335
20060301|2006-03-03 06:30,3,104.99,104.99,104.98,104.985,12879
20060301|2006-03-03 07:00,3,104.98,104.995,104.98,104.99,21133
20060301|2006-03-03 07:30,3,104.99,104.995,104.965,104.98,58883
20060301|2006-03-03 08:00,3,104.985,105,104.975,104.98,42451
20060301|2006-03-03 08:30,3,104.98,104.995,104.975,104.98,36084
20060301|2006-03-03 09:00,3,104.975,104.98,104.965,104.97,57370
20060301|2006-03-03 09:30,3,104.97,104.975,104.96,104.965,48693
20060301|2006-03-03 10:00,3,104.965,104.97,104.955,104.965,37747
20060301|2006-03-03 10:30,3,104.965,104.975,104.96,104.965,12108
20060301|2006-03-03 11:00,3,104.965,104.97,104.965,104.97,11733
20060301|2006-03-03 11:30,3,104.97,104.975,104.96,104.97,3812
20060301|2006-03-03 12:00,3,104.97,104.98,104.97,104.97,2434
20060301|2006-03-03 12:30,3,104.975,104.98,104.97,104.98,377
20060301|2006-03-03 13:00,3,104.975,104.98,104.975,104.98,126
20060301|2006-03-03 13:30,3,104.975,104.975,104.97,104.97,23
20060301|2006-03-03 14:00,3,104.97,104.975,104.97,104.975,52
20060301|2006-03-03 14:30,3,104.97,104.975,104.97,104.97,1460
20060301|2006-03-06 01:30,6,104.965,104.985,104.96,104.985,12741
20060301|2006-03-06 02:00,6,104.98,105,104.98,104.995,27852
20060301|2006-03-06 02:30,6,104.995,104.995,104.975,104.975,38866
20060301|2006-03-06 03:00,6,104.975,104.99,104.97,104.985,59600
20060301|2006-03-06 03:30,6,104.985,105.005,104.985,105.005,61047
20060301|2006-03-06 04:00,6,105.005,105.01,104.995,105.005,82796
20060301|2006-03-06 04:30,6,105,105.005,104.99,104.995,63594
20060301|2006-03-06 05:00,6,104.99,105,104.99,105,36762
20060301|2006-03-06 05:30,6,104.995,105,104.99,104.995,19024
20060301|2006-03-06 06:00,6,104.995,105,104.99,104.99,23258
20060301|2006-03-06 06:30,6,104.99,104.995,104.98,104.985,29602
20060301|2006-03-06 07:00,6,104.99,104.99,104.975,104.985,60323
20060301|2006-03-06 07:30,6,104.985,104.99,104.975,104.985,60940
20060301|2006-03-06 08:00,6,104.985,104.99,104.98,104.985,80232
20060301|2006-03-06 08:30,6,104.99,105,104.985,104.99,69515
20060301|2006-03-06 09:00,6,104.99,104.995,104.98,104.99,48027
20060301|2006-03-06 09:30,6,104.99,104.995,104.985,104.995,94312
20060301|2006-03-06 10:00,6,104.995,105,104.99,104.995,25583
20060301|2006-03-06 10:30,6,104.99,104.995,104.99,104.99,12387
20060301|2006-03-06 11:00,6,104.995,104.995,104.985,104.995,43295
20060301|2006-03-06 11:30,6,104.99,104.99,104.985,104.985,2947
20060301|2006-03-06 12:00,6,104.99,104.995,104.985,104.99,3986
20060301|2006-03-06 12:30,6,104.99,104.99,104.985,104.99,675
20060301|2006-03-06 13:00,6,104.985,104.99,104.985,104.985,239
20060301|2006-03-06 14:00,6,104.99,104.99,104.985,104.985,1136
20060301|2006-03-06 14:30,6,104.985,104.985,104.98,104.985,412
20060301|2006-03-06 15:00,6,104.995,104.995,104.995,104.995,91
20060301|2006-03-07 01:00,7,104.975,104.99,104.975,104.985,15478
20060301|2006-03-07 01:30,7,104.985,104.99,104.97,104.98,24506
20060301|2006-03-07 02:00,7,104.985,104.985,104.96,104.965,53443
20060301|2006-03-07 02:30,7,104.96,104.965,104.945,104.945,58237
20060301|2006-03-07 03:00,7,104.945,104.96,104.935,104.955,106547
20060301|2006-03-07 03:30,7,104.955,104.96,104.945,104.955,48327
20060301|2006-03-07 04:00,7,104.96,104.96,104.95,104.955,21083
20060301|2006-03-07 04:30,7,104.96,104.96,104.95,104.955,28859
20060301|2006-03-07 05:00,7,104.95,104.965,104.945,104.96,22910
20060301|2006-03-07 05:30,7,104.96,104.965,104.955,104.955,11392
20060301|2006-03-07 06:00,7,104.96,104.96,104.945,104.95,16947
20060301|2006-03-07 06:30,7,104.95,104.96,104.945,104.95,27899
20060301|2006-03-07 07:00,7,104.95,104.96,104.945,104.96,13119
20060301|2006-03-07 07:30,7,104.955,104.97,104.955,104.96,67933
20060301|2006-03-07 08:00,7,104.96,104.965,104.94,104.96,57809
20060301|2006-03-07 08:30,7,104.96,104.97,104.95,104.97,42429
20060301|2006-03-07 09:00,7,104.965,104.975,104.96,104.965,39378
20060301|2006-03-07 09:30,7,104.965,104.97,104.96,104.965,2858
20060301|2006-03-07 10:00,7,104.965,104.97,104.96,104.965,16429
20060301|2006-03-07 10:30,7,104.965,104.97,104.96,104.965,10080
20060301|2006-03-07 11:00,7,104.96,104.96,104.95,104.95,2356
20060301|2006-03-07 11:30,7,104.95,104.955,104.945,104.945,3913
20060301|2006-03-07 12:00,7,104.945,104.945,104.93,104.935,3287
20060301|2006-03-07 12:30,7,104.94,104.94,104.935,104.94,958
20060301|2006-03-07 13:00,7,104.94,104.94,104.94,104.94,30
20060301|2006-03-07 13:30,7,104.945,104.945,104.945,104.945,3
20060301|2006-03-07 14:00,7,104.945,104.95,104.945,104.945,12
20060301|2006-03-07 14:30,7,104.95,104.955,104.95,104.955,563
20060301|2006-03-08 01:00,8,104.96,104.97,104.96,104.965,3638
20060301|2006-03-08 01:30,8,104.97,104.98,104.965,104.98,12460
20060301|2006-03-08 02:00,8,104.98,104.99,104.975,104.99,5800
20060301|2006-03-08 02:30,8,104.99,104.995,104.975,104.975,5434
20060301|2006-03-08 03:00,8,104.975,104.98,104.97,104.98,12121
20060301|2006-03-08 03:30,8,104.975,104.98,104.97,104.975,7852
20060301|2006-03-08 04:00,8,104.98,104.98,104.965,104.975,3464
20060301|2006-03-08 04:30,8,104.97,104.975,104.965,104.97,657
20060301|2006-03-08 05:00,8,104.97,104.97,104.955,104.96,2771
20060601|2005-11-18 07:30,18,105.055,105.055,105.055,105.055,1
20060601|2005-12-09 07:30,9,105.21,105.21,105.21,105.21,1
20060601|2005-12-09 08:00,9,105.21,105.21,105.21,105.21,24
20060601|2006-01-23 04:00,23,105.115,105.115,105.115,105.115,1
20060601|2006-01-24 03:30,24,105.07,105.07,105.07,105.07,1
20060601|2006-01-24 08:00,24,105.055,105.055,105.055,105.055,1
20060601|2006-01-25 01:30,25,105.06,105.06,105.06,105.06,1
20060601|2006-01-25 02:00,25,105.05,105.05,105.05,105.05,100
20060601|2006-01-25 06:00,25,105.04,105.04,105.04,105.04,1500
20060601|2006-01-25 14:00,25,104.99,104.99,104.99,104.99,3
20060601|2006-01-26 01:00,26,105,105,105,105,1
20060601|2006-01-26 07:30,26,105.02,105.02,105.02,105.02,3
20060601|2006-01-26 09:00,26,105.03,105.03,105.03,105.03,1
20060601|2006-01-26 09:30,26,105,105,105,105,500
20060601|2006-01-27 01:30,27,104.99,104.99,104.99,104.99,200
20060601|2006-01-27 02:00,27,104.995,104.995,104.995,104.995,500
20060601|2006-01-27 03:00,27,105,105,105,105,2
20060601|2006-01-27 05:30,27,104.99,104.99,104.99,104.99,1070
20060601|2006-01-27 08:00,27,105.005,105.005,105.005,105.005,5
20060601|2006-01-27 09:30,27,104.945,104.945,104.945,104.945,3
20060601|2006-01-30 01:00,30,104.94,104.94,104.94,104.94,1
20060601|2006-01-30 04:30,30,104.915,104.915,104.91,104.91,500
20060601|2006-01-30 07:00,30,104.885,104.89,104.885,104.89,801
20060601|2006-01-30 08:00,30,104.89,104.89,104.89,104.89,500
20060601|2006-01-30 09:00,30,104.915,104.915,104.91,104.91,1001
20060601|2006-01-30 09:30,30,104.91,104.91,104.91,104.91,1100
20060601|2006-01-30 10:00,30,104.91,104.91,104.91,104.91,500
20060601|2006-01-31 01:00,31,104.905,104.905,104.905,104.905,1
20060601|2006-01-31 03:30,31,104.9,104.9,104.9,104.9,300
20060601|2006-01-31 06:30,31,104.905,104.905,104.905,104.905,3000
20060601|2006-01-31 08:30,31,104.92,104.92,104.92,104.92,350
20060601|2006-01-31 09:30,31,104.92,104.92,104.92,104.92,35
20060601|2006-01-31 13:00,31,104.92,104.92,104.92,104.92,10
20060601|2006-02-01 01:00,1,104.895,104.895,104.895,104.895,1
20060601|2006-02-01 02:30,1,104.95,104.95,104.95,104.95,225
20060601|2006-02-01 03:00,1,104.945,104.945,104.945,104.945,37
20060601|2006-02-01 03:30,1,104.96,104.96,104.96,104.96,8
20060601|2006-02-01 04:00,1,104.97,104.97,104.97,104.97,86
20060601|2006-02-01 05:00,1,104.94,104.945,104.94,104.945,310
20060601|2006-02-01 07:00,1,104.915,104.915,104.915,104.915,10
20060601|2006-02-01 07:30,1,104.92,104.92,104.92,104.92,1000
20060601|2006-02-01 08:30,1,104.915,104.915,104.915,104.915,73
20060601|2006-02-01 09:30,1,104.89,104.89,104.875,104.875,2197
20060601|2006-02-01 10:00,1,104.86,104.86,104.86,104.86,1
20060601|2006-02-02 01:00,2,104.85,104.85,104.85,104.85,1
20060601|2006-02-02 03:00,2,104.885,104.895,104.885,104.895,2403
20060601|2006-02-02 03:30,2,104.895,104.895,104.885,104.885,2
20060601|2006-02-02 04:30,2,104.89,104.89,104.89,104.89,100
20060601|2006-02-02 05:00,2,104.885,104.89,104.885,104.89,501
20060601|2006-02-02 06:00,2,104.885,104.885,104.885,104.885,250
20060601|2006-02-02 07:00,2,104.9,104.9,104.9,104.9,1000
20060601|2006-02-02 07:30,2,104.9,104.9,104.9,104.9,100
20060601|2006-02-02 08:00,2,104.9,104.9,104.9,104.9,100
20060601|2006-02-02 08:30,2,104.9,104.9,104.9,104.9,250
20060601|2006-02-02 09:00,2,104.87,104.875,104.87,104.875,3
20060601|2006-02-02 10:30,2,104.92,104.92,104.92,104.92,1
20060601|2006-02-02 11:00,2,104.915,104.915,104.915,104.915,1
20060601|2006-02-02 11:30,2,104.89,104.89,104.89,104.89,27
20060601|2006-02-03 01:00,3,104.88,104.88,104.88,104.88,1
20060601|2006-02-03 02:00,3,104.915,104.915,104.915,104.915,100
20060601|2006-02-03 03:30,3,104.915,104.915,104.915,104.915,1
20060601|2006-02-03 07:00,3,104.91,104.91,104.91,104.91,1
20060601|2006-02-03 08:00,3,104.875,104.875,104.875,104.875,90
20060601|2006-02-03 09:30,3,104.93,104.94,104.93,104.94,2
20060601|2006-02-03 10:00,3,104.94,104.95,104.94,104.95,2
20060601|2006-02-06 01:00,6,104.92,104.92,104.92,104.92,1
20060601|2006-02-06 03:00,6,104.945,104.955,104.945,104.955,1932
20060601|2006-02-06 03:30,6,104.96,104.96,104.95,104.95,313
20060601|2006-02-06 08:00,6,104.93,104.96,104.93,104.96,2
20060601|2006-02-06 08:30,6,104.96,104.96,104.95,104.95,318
20060601|2006-02-06 09:30,6,104.935,104.935,104.935,104.935,425
20060601|2006-02-07 01:00,7,104.905,104.905,104.905,104.905,1
20060601|2006-02-07 02:00,7,104.94,104.94,104.94,104.94,1
20060601|2006-02-07 03:00,7,104.96,104.96,104.95,104.96,20
20060601|2006-02-07 03:30,7,104.96,104.96,104.96,104.96,45
20060601|2006-02-07 04:00,7,104.96,104.96,104.96,104.96,125
20060601|2006-02-07 04:30,7,104.965,104.97,104.96,104.96,982
20060601|2006-02-07 05:00,7,104.97,104.97,104.97,104.97,21
20060601|2006-02-07 06:30,7,105,105,105,105,1
20060601|2006-02-07 07:00,7,104.995,104.995,104.995,104.995,1000
20060601|2006-02-07 07:30,7,104.995,104.995,104.995,104.995,700
20060601|2006-02-07 08:00,7,104.995,104.995,104.995,104.995,1000
20060601|2006-02-07 08:30,7,104.995,104.995,104.985,104.985,2020
20060601|2006-02-07 09:00,7,104.985,104.985,104.985,104.985,20
20060601|2006-02-07 09:30,7,104.955,104.955,104.955,104.955,1
20060601|2006-02-07 12:00,7,104.93,104.93,104.93,104.93,3
20060601|2006-02-08 01:00,8,104.95,104.95,104.95,104.95,1
20060601|2006-02-08 02:30,8,104.985,104.99,104.985,104.99,2
20060601|2006-02-08 03:30,8,104.99,104.99,104.99,104.99,344
20060601|2006-02-08 04:00,8,104.985,104.985,104.985,104.985,278
20060601|2006-02-08 04:30,8,104.98,104.98,104.98,104.98,188
20060601|2006-02-08 05:00,8,104.99,104.99,104.99,104.99,252
20060601|2006-02-08 08:00,8,104.99,104.99,104.99,104.99,1
20060601|2006-02-08 08:30,8,104.98,104.98,104.98,104.98,39
20060601|2006-02-08 09:30,8,104.98,104.98,104.98,104.98,50
20060601|2006-02-08 10:30,8,104.985,104.985,104.98,104.98,3000
20060601|2006-02-08 11:00,8,104.975,104.975,104.975,104.975,1300
20060601|2006-02-08 11:30,8,104.985,104.985,104.985,104.985,212
20060601|2006-02-09 01:00,9,104.97,104.98,104.97,104.98,601
20060601|2006-02-09 01:30,9,104.98,104.98,104.98,104.98,360
20060601|2006-02-09 02:30,9,104.96,104.96,104.96,104.96,500
20060601|2006-02-09 03:30,9,104.955,104.955,104.955,104.955,250
20060601|2006-02-09 04:00,9,104.955,104.96,104.955,104.955,250
20060601|2006-02-09 05:30,9,104.94,104.94,104.94,104.94,300
20060601|2006-02-09 06:00,9,104.935,104.935,104.935,104.935,200
20060601|2006-02-09 06:30,9,104.94,104.94,104.94,104.94,1
20060601|2006-02-09 08:00,9,104.95,104.95,104.95,104.95,81
20060601|2006-02-09 08:30,9,104.97,104.97,104.97,104.97,3000
20060601|2006-02-09 09:00,9,104.97,104.98,104.97,104.98,134
20060601|2006-02-09 10:30,9,105.015,105.015,105.015,105.015,1668
20060601|2006-02-10 01:00,10,104.99,104.99,104.99,104.99,1
20060601|2006-02-10 02:30,10,105.02,105.02,105.02,105.02,4
20060601|2006-02-10 03:00,10,105.02,105.02,105.02,105.02,250
20060601|2006-02-10 03:30,10,105.03,105.03,105.025,105.025,2500
20060601|2006-02-10 05:30,10,105.03,105.03,105.03,105.03,2000
20060601|2006-02-10 06:30,10,105.03,105.03,105.03,105.03,150
20060601|2006-02-10 08:30,10,105.065,105.075,105.06,105.06,2652
20060601|2006-02-10 09:00,10,105.06,105.065,105.06,105.065,353
20060601|2006-02-10 09:30,10,105.045,105.045,105.045,105.045,250
20060601|2006-02-10 10:30,10,105.04,105.04,105.035,105.035,2200
20060601|2006-02-13 01:00,13,105.02,105.02,105.02,105.02,1
20060601|2006-02-13 01:30,13,105,105,105,105,1
20060601|2006-02-13 03:30,13,104.98,104.98,104.98,104.98,1
20060601|2006-02-13 05:00,13,104.985,104.985,104.985,104.985,14
20060601|2006-02-13 08:00,13,105,105,105,105,1
20060601|2006-02-13 09:00,13,105.01,105.01,105.01,105.01,1
20060601|2006-02-14 01:00,14,105.025,105.025,105.025,105.025,1
20060601|2006-02-14 04:00,14,105.02,105.03,105.02,105.03,11
20060601|2006-02-14 07:30,14,105,105,105,105,1
20060601|2006-02-14 08:00,14,105.01,105.01,105.01,105.01,2050
20060601|2006-02-14 08:30,14,104.995,104.995,104.995,104.995,185
20060601|2006-02-14 09:30,14,105.01,105.01,105.01,105.01,625
20060601|2006-02-14 10:00,14,105.035,105.035,105.03,105.03,1250
20060601|2006-02-15 01:00,15,105.02,105.02,105.02,105.02,1
20060601|2006-02-15 02:30,15,105.045,105.045,105.045,105.045,45
20060601|2006-02-15 03:00,15,105.045,105.045,105.045,105.045,250
20060601|2006-02-15 03:30,15,105.035,105.035,105.035,105.035,792
20060601|2006-02-15 07:30,15,105.05,105.055,105.05,105.055,840
20060601|2006-02-15 08:00,15,105.055,105.055,105.055,105.055,2279
20060601|2006-02-15 09:00,15,105.045,105.055,105.045,105.055,370
20060601|2006-02-15 09:30,15,105.055,105.055,105.05,105.05,300
20060601|2006-02-15 11:00,15,105.02,105.02,105.02,105.02,1
20060601|2006-02-16 01:00,16,105.02,105.02,105.02,105.02,1
20060601|2006-02-16 02:00,16,105.02,105.02,104.99,104.99,3
20060601|2006-02-16 03:00,16,105,105,105,105,30
20060601|2006-02-16 05:30,16,104.985,105,104.985,105,250
20060601|2006-02-16 07:00,16,105,105,105,105,540
20060601|2006-02-16 07:30,16,105.005,105.005,105.005,105.005,100
20060601|2006-02-16 08:00,16,105.005,105.005,105.005,105.005,150
20060601|2006-02-16 09:00,16,105.005,105.005,105.005,105.005,150
20060601|2006-02-16 09:30,16,105.01,105.02,105.01,105.02,260
20060601|2006-02-16 10:30,16,105,105,105,105,1
20060601|2006-02-16 11:00,16,105,105,105,105,85
20060601|2006-02-16 12:00,16,105,105,105,105,30
20060601|2006-02-16 13:00,16,105,105,105,105,313
20060601|2006-02-17 01:00,17,105.015,105.03,105.015,105.03,251
20060601|2006-02-17 01:30,17,105.04,105.04,105.04,105.04,450
20060601|2006-02-17 02:30,17,105.05,105.05,105.05,105.05,1585
20060601|2006-02-17 03:00,17,105.045,105.045,105.045,105.045,87
20060601|2006-02-17 03:30,17,105.045,105.05,105.045,105.05,515
20060601|2006-02-17 04:00,17,105.05,105.055,105.05,105.055,403
20060601|2006-02-17 04:30,17,105.055,105.055,105.055,105.055,315
20060601|2006-02-17 05:30,17,105.05,105.05,105.05,105.05,2074
20060601|2006-02-17 06:30,17,105.055,105.065,105.055,105.065,235
20060601|2006-02-17 07:30,17,105.07,105.07,105.065,105.065,249
20060601|2006-02-17 08:00,17,105.06,105.08,105.06,105.07,573
20060601|2006-02-17 08:30,17,105.075,105.075,105.075,105.075,1200
20060601|2006-02-17 09:00,17,105.07,105.085,105.07,105.085,810
20060601|2006-02-17 10:00,17,105.085,105.1,105.085,105.1,1254
20060601|2006-02-17 10:30,17,105.1,105.1,105.1,105.1,50
20060601|2006-02-17 12:00,17,105.095,105.095,105.095,105.095,100
20060601|2006-02-17 12:30,17,105.09,105.09,105.09,105.09,19
20060601|2006-02-17 13:00,17,105.09,105.09,105.09,105.09,1
20060601|2006-02-17 13:30,17,105.09,105.09,105.09,105.09,5
20060601|2006-02-20 01:00,20,105.085,105.1,105.085,105.1,301
20060601|2006-02-20 01:30,20,105.11,105.125,105.11,105.12,1566
20060601|2006-02-20 02:00,20,105.12,105.12,105.12,105.12,616
20060601|2006-02-20 03:00,20,105.095,105.095,105.095,105.095,7
20060601|2006-02-20 03:30,20,105.1,105.105,105.1,105.105,125
20060601|2006-02-20 04:00,20,105.105,105.115,105.105,105.115,2316
20060601|2006-02-20 05:00,20,105.105,105.105,105.105,105.105,150
20060601|2006-02-20 05:30,20,105.11,105.11,105.11,105.11,7
20060601|2006-02-20 06:00,20,105.11,105.11,105.11,105.11,50
20060601|2006-02-20 06:30,20,105.11,105.11,105.11,105.11,6215
20060601|2006-02-20 07:00,20,105.11,105.11,105.11,105.11,27
20060601|2006-02-20 08:00,20,105.11,105.12,105.11,105.12,556
20060601|2006-02-20 09:00,20,105.115,105.115,105.115,105.115,150
20060601|2006-02-20 10:00,20,105.12,105.12,105.11,105.11,2388
20060601|2006-02-21 01:00,21,105.1,105.1,105.1,105.1,1
20060601|2006-02-21 01:30,21,105.115,105.115,105.115,105.115,1000
20060601|2006-02-21 02:00,21,105.12,105.125,105.12,105.125,275
20060601|2006-02-21 02:30,21,105.12,105.12,105.12,105.12,755
20060601|2006-02-21 03:00,21,105.125,105.125,105.11,105.11,1631
20060601|2006-02-21 04:00,21,105.085,105.085,105.07,105.07,2174
20060601|2006-02-21 05:00,21,105.065,105.065,105.065,105.065,1
20060601|2006-02-21 05:30,21,105.06,105.06,105.06,105.06,1
20060601|2006-02-21 06:30,21,105.075,105.075,105.075,105.075,277
20060601|2006-02-21 07:00,21,105.08,105.08,105.08,105.08,4569
20060601|2006-02-21 08:00,21,105.075,105.08,105.075,105.08,99
20060601|2006-02-21 08:30,21,105.06,105.06,105.045,105.055,3512
20060601|2006-02-21 09:30,21,105.065,105.07,105.065,105.07,159
20060601|2006-02-21 10:00,21,105.065,105.07,105.065,105.065,372
20060601|2006-02-21 10:30,21,105.06,105.06,105.06,105.06,1000
20060601|2006-02-22 01:00,22,105.055,105.055,105.055,105.055,1
20060601|2006-02-22 02:00,22,105.035,105.035,105.03,105.03,371
20060601|2006-02-22 02:30,22,105.02,105.025,105.01,105.025,2730
20060601|2006-02-22 03:30,22,105.025,105.025,105,105,2619
20060601|2006-02-22 04:30,22,105.005,105.005,105.005,105.005,1760
20060601|2006-02-22 05:00,22,105.005,105.02,105.005,105.02,901
20060601|2006-02-22 05:30,22,105.01,105.01,105.005,105.01,3060
20060601|2006-02-22 06:00,22,105,105,105,105,180
20060601|2006-02-22 07:00,22,105,105,105,105,2
20060601|2006-02-22 07:30,22,105.01,105.015,105.01,105.015,2750
20060601|2006-02-22 08:00,22,105.02,105.035,105.02,105.035,1141
20060601|2006-02-22 08:30,22,105.03,105.035,105.03,105.035,162
20060601|2006-02-22 09:00,22,105.035,105.045,105.035,105.045,1347
20060601|2006-02-22 09:30,22,105.04,105.04,105.04,105.04,250
20060601|2006-02-22 10:00,22,105.035,105.035,105.035,105.035,1
20060601|2006-02-22 10:30,22,105.05,105.05,105.05,105.05,2200
20060601|2006-02-22 11:00,22,105.065,105.065,105.065,105.065,417
20060601|2006-02-23 01:00,23,105.055,105.055,105.05,105.05,17
20060601|2006-02-23 01:30,23,105.04,105.045,105.04,105.04,449
20060601|2006-02-23 02:00,23,105.04,105.04,105.04,105.04,353
20060601|2006-02-23 02:30,23,105.04,105.04,105.03,105.03,486
20060601|2006-02-23 03:00,23,105.015,105.015,104.99,104.99,5512
20060601|2006-02-23 03:30,23,104.97,104.98,104.965,104.98,1354
20060601|2006-02-23 04:00,23,104.98,104.98,104.98,104.98,200
20060601|2006-02-23 04:30,23,104.98,104.98,104.965,104.965,915
20060601|2006-02-23 05:30,23,104.965,104.965,104.965,104.965,300
20060601|2006-02-23 07:00,23,104.975,104.975,104.965,104.965,4231
20060601|2006-02-23 07:30,23,104.96,104.965,104.95,104.955,8419
20060601|2006-02-23 08:00,23,104.965,104.965,104.955,104.955,7373
20060601|2006-02-23 08:30,23,104.955,104.965,104.955,104.96,1402
20060601|2006-02-23 09:00,23,104.96,104.96,104.925,104.935,1779
20060601|2006-02-23 09:30,23,104.93,104.935,104.925,104.935,3178
20060601|2006-02-23 10:00,23,104.94,104.94,104.93,104.93,883
20060601|2006-02-23 10:30,23,104.93,104.935,104.925,104.935,796
20060601|2006-02-23 11:00,23,104.925,104.935,104.925,104.93,1733
20060601|2006-02-23 14:00,23,104.925,104.925,104.925,104.925,1
20060601|2006-02-24 01:00,24,104.76,104.92,104.76,104.915,253
20060601|2006-02-24 01:30,24,104.905,104.905,104.895,104.895,3181
20060601|2006-02-24 02:00,24,104.91,104.925,104.91,104.925,1136
20060601|2006-02-24 02:30,24,104.925,104.925,104.92,104.92,1051
20060601|2006-02-24 03:00,24,104.92,104.92,104.915,104.915,69
20060601|2006-02-24 03:30,24,104.92,104.92,104.92,104.92,160
20060601|2006-02-24 04:30,24,104.91,104.935,104.9,104.935,2548
20060601|2006-02-24 05:00,24,104.935,104.95,104.935,104.945,3950
20060601|2006-02-24 05:30,24,104.94,104.94,104.94,104.94,250
20060601|2006-02-24 06:00,24,104.93,104.93,104.93,104.93,162
20060601|2006-02-24 06:30,24,104.935,104.935,104.935,104.935,159
20060601|2006-02-24 07:00,24,104.95,104.955,104.945,104.95,231
20060601|2006-02-24 07:30,24,104.95,104.95,104.94,104.94,600
20060601|2006-02-24 08:00,24,104.94,104.945,104.94,104.94,6457
20060601|2006-02-24 08:30,24,104.935,104.94,104.935,104.935,961
20060601|2006-02-24 09:00,24,104.93,104.93,104.92,104.92,335
20060601|2006-02-24 09:30,24,104.92,104.92,104.91,104.92,1203
20060601|2006-02-24 10:00,24,104.92,104.92,104.915,104.915,511
20060601|2006-02-24 10:30,24,104.905,104.905,104.9,104.905,1472
20060601|2006-02-24 11:00,24,104.91,104.91,104.91,104.91,10
20060601|2006-02-24 14:30,24,104.91,104.91,104.91,104.91,1
20060601|2006-02-27 01:00,27,104.88,104.88,104.87,104.88,1587
20060601|2006-02-27 01:30,27,104.885,104.89,104.885,104.885,2304
20060601|2006-02-27 02:00,27,104.875,104.885,104.875,104.885,1442
20060601|2006-02-27 02:30,27,104.88,104.885,104.875,104.885,3528
20060601|2006-02-27 03:00,27,104.885,104.885,104.885,104.885,2299
20060601|2006-02-27 03:30,27,104.885,104.885,104.875,104.875,4111
20060601|2006-02-27 04:00,27,104.875,104.875,104.875,104.875,2838
20060601|2006-02-27 04:30,27,104.87,104.87,104.86,104.86,5892
20060601|2006-02-27 05:00,27,104.86,104.865,104.86,104.865,1061
20060601|2006-02-27 05:30,27,104.87,104.87,104.865,104.865,7299
20060601|2006-02-27 06:00,27,104.86,104.865,104.86,104.865,214
20060601|2006-02-27 06:30,27,104.865,104.865,104.865,104.865,3
20060601|2006-02-27 07:00,27,104.875,104.875,104.875,104.875,771
20060601|2006-02-27 07:30,27,104.875,104.885,104.875,104.885,200
20060601|2006-02-27 08:00,27,104.885,104.89,104.875,104.88,850
20060601|2006-02-27 08:30,27,104.87,104.875,104.87,104.875,1206
20060601|2006-02-27 09:00,27,104.875,104.875,104.87,104.87,396
20060601|2006-02-27 09:30,27,104.875,104.875,104.85,104.855,7950
20060601|2006-02-27 10:00,27,104.855,104.855,104.825,104.83,2951
20060601|2006-02-27 10:30,27,104.835,104.835,104.825,104.825,1153
20060601|2006-02-27 11:00,27,104.825,104.83,104.825,104.83,1539
20060601|2006-02-27 11:30,27,104.83,104.83,104.825,104.825,100
20060601|2006-02-27 12:00,27,104.83,104.83,104.83,104.83,14
20060601|2006-02-27 12:30,27,104.83,104.83,104.83,104.83,92
20060601|2006-02-27 13:00,27,104.83,104.835,104.83,104.83,232
20060601|2006-02-27 14:00,27,104.835,104.835,104.835,104.835,70
20060601|2006-02-27 14:30,27,104.83,104.83,104.83,104.83,190
20060601|2006-02-28 01:00,28,104.82,104.84,104.82,104.835,1716
20060601|2006-02-28 01:30,28,104.84,104.84,104.835,104.835,3884
20060601|2006-02-28 02:00,28,104.85,104.86,104.85,104.86,103
20060601|2006-02-28 02:30,28,104.86,104.86,104.855,104.86,1102
20060601|2006-02-28 03:00,28,104.855,104.86,104.855,104.855,1681
20060601|2006-02-28 03:30,28,104.85,104.855,104.85,104.85,5525
20060601|2006-02-28 04:00,28,104.85,104.855,104.85,104.855,108
20060601|2006-02-28 04:30,28,104.85,104.85,104.845,104.85,522
20060601|2006-02-28 05:00,28,104.85,104.855,104.85,104.85,514
20060601|2006-02-28 05:30,28,104.845,104.85,104.835,104.835,8664
20060601|2006-02-28 06:00,28,104.835,104.84,104.835,104.84,3159
20060601|2006-02-28 06:30,28,104.84,104.84,104.815,104.83,2466
20060601|2006-02-28 07:00,28,104.83,104.83,104.83,104.83,115
20060601|2006-02-28 07:30,28,104.835,104.84,104.835,104.84,3067
20060601|2006-02-28 08:00,28,104.835,104.845,104.835,104.845,1674
20060601|2006-02-28 08:30,28,104.845,104.85,104.84,104.85,1519
20060601|2006-02-28 09:00,28,104.865,104.87,104.86,104.87,2572
20060601|2006-02-28 09:30,28,104.87,104.88,104.87,104.875,5015
20060601|2006-02-28 10:00,28,104.88,104.89,104.875,104.885,8305
20060601|2006-02-28 10:30,28,104.88,104.885,104.865,104.87,5035
20060601|2006-02-28 11:00,28,104.87,104.87,104.865,104.865,598
20060601|2006-02-28 11:30,28,104.87,104.87,104.87,104.87,520
20060601|2006-02-28 12:30,28,104.87,104.87,104.87,104.87,14
20060601|2006-03-01 01:00,1,104.87,104.875,104.84,104.86,1753
20060601|2006-03-01 01:30,1,104.855,104.86,104.855,104.86,15
20060601|2006-03-01 02:00,1,104.86,104.865,104.86,104.865,351
20060601|2006-03-01 02:30,1,104.87,104.87,104.85,104.85,5972
20060601|2006-03-01 03:00,1,104.845,104.845,104.84,104.84,1080
20060601|2006-03-01 03:30,1,104.84,104.845,104.84,104.845,8536
20060601|2006-03-01 04:00,1,104.84,104.84,104.83,104.84,2210
20060601|2006-03-01 04:30,1,104.835,104.84,104.835,104.84,2368
20060601|2006-03-01 05:00,1,104.845,104.845,104.84,104.845,2984
20060601|2006-03-01 05:30,1,104.84,104.84,104.835,104.84,1094
20060601|2006-03-01 06:00,1,104.845,104.85,104.845,104.85,300
20060601|2006-03-01 06:30,1,104.855,104.855,104.84,104.85,2096
20060601|2006-03-01 07:00,1,104.845,104.845,104.835,104.845,1341
20060601|2006-03-01 07:30,1,104.84,104.845,104.83,104.83,1072
20060601|2006-03-01 08:00,1,104.835,104.84,104.835,104.835,2299
20060601|2006-03-01 08:30,1,104.835,104.84,104.835,104.84,2958
20060601|2006-03-01 09:00,1,104.835,104.85,104.835,104.84,2547
20060601|2006-03-01 09:30,1,104.84,104.85,104.835,104.835,5190
20060601|2006-03-01 10:00,1,104.84,104.86,104.84,104.855,6748
20060601|2006-03-01 10:30,1,104.855,104.855,104.85,104.855,2669
20060601|2006-03-01 11:00,1,104.855,104.855,104.85,104.85,694
20060601|2006-03-01 11:30,1,104.85,104.85,104.845,104.845,1073
20060601|2006-03-01 12:30,1,104.845,104.845,104.845,104.845,170
20060601|2006-03-01 13:00,1,104.85,104.85,104.85,104.85,1
20060601|2006-03-01 13:30,1,104.85,104.85,104.85,104.85,18
20060601|2006-03-02 01:00,2,104.84,104.85,104.84,104.845,19307
20060601|2006-03-02 01:30,2,104.845,104.86,104.845,104.86,12437
20060601|2006-03-02 02:00,2,104.86,104.865,104.86,104.86,4431
20060601|2006-03-02 02:30,2,104.86,104.86,104.855,104.855,6715
20060601|2006-03-02 03:00,2,104.855,104.855,104.85,104.85,3443
20060601|2006-03-02 03:30,2,104.85,104.855,104.845,104.85,5918
20060601|2006-03-02 04:00,2,104.85,104.855,104.845,104.855,7400
20060601|2006-03-02 04:30,2,104.855,104.86,104.855,104.855,5885
20060601|2006-03-02 05:00,2,104.855,104.865,104.855,104.865,10154
20060601|2006-03-02 05:30,2,104.86,104.865,104.86,104.865,4407
20060601|2006-03-02 06:00,2,104.865,104.865,104.86,104.86,2633
20060601|2006-03-02 06:30,2,104.86,104.87,104.86,104.87,12013
20060601|2006-03-02 07:00,2,104.87,104.895,104.87,104.885,9759
20060601|2006-03-02 07:30,2,104.875,104.88,104.8,104.805,25697
20060601|2006-03-02 08:00,2,104.805,104.81,104.75,104.775,32107
20060601|2006-03-02 08:30,2,104.77,104.78,104.755,104.76,17562
20060601|2006-03-02 09:00,2,104.76,104.77,104.76,104.77,5893
20060601|2006-03-02 09:30,2,104.765,104.765,104.74,104.745,17931
20060601|2006-03-02 10:00,2,104.745,104.755,104.735,104.75,13480
20060601|2006-03-02 10:30,2,104.755,104.76,104.75,104.75,4988
20060601|2006-03-02 11:00,2,104.745,104.745,104.735,104.74,1783
20060601|2006-03-02 11:30,2,104.735,104.735,104.73,104.73,890
20060601|2006-03-02 12:00,2,104.73,104.735,104.73,104.735,2329
20060601|2006-03-02 12:30,2,104.735,104.735,104.735,104.735,10
20060601|2006-03-02 13:00,2,104.74,104.74,104.74,104.74,5
20060601|2006-03-02 14:30,2,104.735,104.735,104.73,104.73,44
20060601|2006-03-03 01:00,3,104.725,104.745,104.725,104.725,15138
20060601|2006-03-03 01:30,3,104.725,104.74,104.725,104.74,7487
20060601|2006-03-03 02:00,3,104.74,104.75,104.725,104.725,28504
20060601|2006-03-03 02:30,3,104.725,104.735,104.705,104.71,8287
20060601|2006-03-03 03:00,3,104.705,104.705,104.68,104.7,17886
20060601|2006-03-03 03:30,3,104.7,104.705,104.695,104.705,6663
20060601|2006-03-03 04:00,3,104.705,104.72,104.695,104.72,50628
20060601|2006-03-03 04:30,3,104.715,104.725,104.715,104.715,3149
20060601|2006-03-03 05:00,3,104.72,104.73,104.715,104.73,23438
20060601|2006-03-03 05:30,3,104.725,104.725,104.705,104.705,23821
20060601|2006-03-03 06:00,3,104.705,104.715,104.705,104.71,8501
20060601|2006-03-03 06:30,3,104.705,104.705,104.695,104.695,482
20060601|2006-03-03 07:00,3,104.695,104.715,104.695,104.715,24965
20060601|2006-03-03 07:30,3,104.715,104.72,104.68,104.69,14406
20060601|2006-03-03 08:00,3,104.7,104.71,104.695,104.695,5305
20060601|2006-03-03 08:30,3,104.695,104.705,104.695,104.7,6221
20060601|2006-03-03 09:00,3,104.69,104.695,104.685,104.685,32879
20060601|2006-03-03 09:30,3,104.68,104.695,104.68,104.68,18135
20060601|2006-03-03 10:00,3,104.685,104.685,104.67,104.68,28112
20060601|2006-03-03 10:30,3,104.68,104.685,104.675,104.68,3386
20060601|2006-03-03 11:00,3,104.68,104.69,104.675,104.69,8345
20060601|2006-03-03 11:30,3,104.685,104.685,104.675,104.685,742
20060601|2006-03-03 12:00,3,104.685,104.69,104.685,104.685,811
20060601|2006-03-03 12:30,3,104.69,104.69,104.685,104.685,12
20060601|2006-03-03 13:00,3,104.695,104.695,104.695,104.695,2
20060601|2006-03-03 13:30,3,104.685,104.685,104.685,104.685,2
20060601|2006-03-03 14:00,3,104.695,104.695,104.695,104.695,9
20060601|2006-03-06 01:30,6,104.675,104.695,104.675,104.69,10538
20060601|2006-03-06 02:00,6,104.695,104.71,104.69,104.71,12606
20060601|2006-03-06 02:30,6,104.705,104.705,104.685,104.69,22773
20060601|2006-03-06 03:00,6,104.69,104.7,104.68,104.7,32867
20060601|2006-03-06 03:30,6,104.7,104.715,104.695,104.71,45345
20060601|2006-03-06 04:00,6,104.71,104.715,104.705,104.705,59099
20060601|2006-03-06 04:30,6,104.71,104.71,104.695,104.7,48970
20060601|2006-03-06 05:00,6,104.7,104.71,104.695,104.695,29947
20060601|2006-03-06 05:30,6,104.7,104.7,104.695,104.7,9719
20060601|2006-03-06 06:00,6,104.7,104.7,104.695,104.695,9264
20060601|2006-03-06 06:30,6,104.695,104.695,104.685,104.685,20032
20060601|2006-03-06 07:00,6,104.685,104.69,104.675,104.69,33962
20060601|2006-03-06 07:30,6,104.685,104.685,104.67,104.68,27033
20060601|2006-03-06 08:00,6,104.68,104.69,104.675,104.68,69323
20060601|2006-03-06 08:30,6,104.68,104.695,104.68,104.685,46676
20060601|2006-03-06 09:00,6,104.685,104.69,104.675,104.675,16964
20060601|2006-03-06 09:30,6,104.68,104.69,104.675,104.69,84920
20060601|2006-03-06 10:00,6,104.685,104.695,104.685,104.685,19268
20060601|2006-03-06 10:30,6,104.685,104.69,104.685,104.685,11579
20060601|2006-03-06 11:00,6,104.69,104.7,104.685,104.695,34156
20060601|2006-03-06 11:30,6,104.695,104.695,104.685,104.69,2521
20060601|2006-03-06 12:00,6,104.69,104.695,104.69,104.69,676
20060601|2006-03-06 12:30,6,104.69,104.69,104.685,104.685,1171
20060601|2006-03-06 13:00,6,104.69,104.69,104.69,104.69,25
20060601|2006-03-06 13:30,6,104.685,104.69,104.685,104.69,28
20060601|2006-03-06 14:00,6,104.69,104.69,104.69,104.69,1136
20060601|2006-03-06 14:30,6,104.69,104.69,104.685,104.685,345
20060601|2006-03-07 01:00,7,104.68,104.69,104.67,104.685,15883
20060601|2006-03-07 01:30,7,104.68,104.685,104.665,104.68,24736
20060601|2006-03-07 02:00,7,104.68,104.68,104.66,104.665,52275
20060601|2006-03-07 02:30,7,104.66,104.66,104.64,104.645,48190
20060601|2006-03-07 03:00,7,104.64,104.645,104.63,104.64,105803
20060601|2006-03-07 03:30,7,104.645,104.645,104.635,104.64,62240
20060601|2006-03-07 04:00,7,104.64,104.65,104.64,104.65,18160
20060601|2006-03-07 04:30,7,104.65,104.65,104.64,104.64,31756
20060601|2006-03-07 05:00,7,104.635,104.65,104.635,104.65,39610
20060601|2006-03-07 05:30,7,104.65,104.655,104.64,104.64,26151
20060601|2006-03-07 06:00,7,104.64,104.645,104.635,104.64,25056
20060601|2006-03-07 06:30,7,104.635,104.65,104.635,104.635,61111
20060601|2006-03-07 07:00,7,104.635,104.65,104.635,104.65,20734
20060601|2006-03-07 07:30,7,104.645,104.665,104.645,104.655,84842
20060601|2006-03-07 08:00,7,104.66,104.675,104.65,104.67,77897
20060601|2006-03-07 08:30,7,104.67,104.685,104.665,104.68,61713
20060601|2006-03-07 09:00,7,104.68,104.7,104.68,104.69,57423
20060601|2006-03-07 09:30,7,104.69,104.695,104.685,104.69,13520
20060601|2006-03-07 10:00,7,104.685,104.69,104.685,104.69,25466
20060601|2006-03-07 10:30,7,104.69,104.69,104.68,104.685,24324
20060601|2006-03-07 11:00,7,104.685,104.685,104.67,104.675,10409
20060601|2006-03-07 11:30,7,104.67,104.675,104.665,104.665,3087
20060601|2006-03-07 12:00,7,104.665,104.665,104.65,104.66,5456
20060601|2006-03-07 12:30,7,104.66,104.67,104.655,104.66,1400
20060601|2006-03-07 13:00,7,104.66,104.665,104.66,104.665,250
20060601|2006-03-07 13:30,7,104.665,104.67,104.665,104.67,204
20060601|2006-03-07 14:00,7,104.67,104.67,104.665,104.67,56
20060601|2006-03-07 14:30,7,104.675,104.675,104.67,104.67,748
20060601|2006-03-08 01:00,8,104.685,104.7,104.68,104.695,27685
20060601|2006-03-08 01:30,8,104.7,104.705,104.685,104.7,39316
20060601|2006-03-08 02:00,8,104.705,104.715,104.695,104.715,24632
20060601|2006-03-08 02:30,8,104.715,104.72,104.69,104.69,41869
20060601|2006-03-08 03:00,8,104.695,104.7,104.69,104.695,24457
20060601|2006-03-08 03:30,8,104.695,104.7,104.685,104.695,47582
20060601|2006-03-08 04:00,8,104.7,104.7,104.68,104.69,46260
20060601|2006-03-08 04:30,8,104.69,104.7,104.685,104.7,35468
20060601|2006-03-08 05:00,8,104.695,104.7,104.68,104.69,51313
20060601|2006-03-08 05:30,8,104.69,104.695,104.685,104.69,25583
20060601|2006-03-08 06:00,8,104.685,104.69,104.66,104.67,39372
20060601|2006-03-08 06:30,8,104.665,104.675,104.655,104.67,26429
20060601|2006-03-08 07:00,8,104.67,104.69,104.665,104.67,64977
20060601|2006-03-08 07:30,8,104.665,104.675,104.655,104.67,48911
20060601|2006-03-08 08:00,8,104.665,104.675,104.66,104.665,35847
20060601|2006-03-08 08:30,8,104.665,104.675,104.66,104.67,49566
20060601|2006-03-08 09:00,8,104.67,104.675,104.66,104.67,16949
20060601|2006-03-08 09:30,8,104.67,104.675,104.655,104.675,27271
20060601|2006-03-08 10:00,8,104.67,104.675,104.66,104.67,14943
20060601|2006-03-08 10:30,8,104.665,104.67,104.645,104.655,38320
20060601|2006-03-08 11:00,8,104.655,104.67,104.655,104.665,10798
20060601|2006-03-08 11:30,8,104.665,104.67,104.66,104.665,1793
20060601|2006-03-08 12:00,8,104.66,104.665,104.66,104.665,325
20060601|2006-03-08 12:30,8,104.66,104.66,104.65,104.66,3644
20060601|2006-03-08 13:00,8,104.665,104.665,104.66,104.66,1279
20060601|2006-03-08 13:30,8,104.66,104.66,104.66,104.66,700
20060601|2006-03-08 14:00,8,104.66,104.66,104.66,104.66,80
20060601|2006-03-08 14:30,8,104.66,104.66,104.655,104.655,568
20060601|2006-03-08 15:00,8,104.655,104.655,104.655,104.655,3
20060601|2006-03-09 01:00,9,104.65,104.675,104.65,104.66,7496
20060601|2006-03-09 01:30,9,104.665,104.695,104.665,104.69,41744
20060601|2006-03-09 02:00,9,104.69,104.71,104.69,104.695,33996
20060601|2006-03-09 02:30,9,104.695,104.695,104.665,104.67,46421
20060601|2006-03-09 03:00,9,104.67,104.68,104.665,104.67,21978
20060601|2006-03-09 03:30,9,104.67,104.685,104.665,104.68,52682
20060601|2006-03-09 04:00,9,104.68,104.68,104.66,104.665,46686
20060601|2006-03-09 04:30,9,104.665,104.685,104.66,104.685,33941
20060601|2006-03-09 05:00,9,104.685,104.69,104.675,104.685,34576
20060601|2006-03-09 05:30,9,104.685,104.69,104.68,104.685,9293
20060601|2006-03-09 06:00,9,104.685,104.685,104.66,104.68,18350
20060601|2006-03-09 06:30,9,104.68,104.685,104.67,104.68,16663
20060601|2006-03-09 07:00,9,104.68,104.685,104.675,104.675,24736
20060601|2006-03-09 07:30,9,104.675,104.69,104.665,104.67,27092
20060601|2006-03-09 08:00,9,104.67,104.695,104.67,104.69,26057
20060601|2006-03-09 08:30,9,104.685,104.7,104.68,104.69,37358
20060601|2006-03-09 09:00,9,104.69,104.7,104.68,104.685,25688
20060601|2006-03-09 09:30,9,104.69,104.69,104.68,104.685,7576
20060601|2006-03-09 10:00,9,104.685,104.69,104.685,104.69,4889
20060601|2006-03-09 10:30,9,104.69,104.69,104.68,104.685,10597
20060601|2006-03-09 11:00,9,104.69,104.69,104.68,104.685,5603
20060601|2006-03-09 11:30,9,104.69,104.69,104.685,104.685,1309
20060601|2006-03-09 12:00,9,104.685,104.685,104.685,104.685,2561
20060601|2006-03-09 12:30,9,104.68,104.69,104.68,104.69,1486
20060601|2006-03-09 13:00,9,104.69,104.695,104.69,104.69,1854
20060601|2006-03-09 13:30,9,104.685,104.695,104.685,104.69,1441
20060601|2006-03-09 14:00,9,104.69,104.69,104.69,104.69,4
20060601|2006-03-09 14:30,9,104.695,104.695,104.685,104.685,154
20060601|2006-03-10 01:00,10,104.685,104.695,104.68,104.695,5260
20060601|2006-03-10 01:30,10,104.695,104.695,104.68,104.69,5702
20060601|2006-03-10 02:00,10,104.69,104.695,104.68,104.685,10295
20060601|2006-03-10 02:30,10,104.69,104.69,104.68,104.68,6882
20060601|2006-03-10 03:00,10,104.68,104.685,104.675,104.68,9810
20060601|2006-03-10 03:30,10,104.68,104.68,104.67,104.68,21841
20060601|2006-03-10 04:00,10,104.68,104.685,104.68,104.685,15418
20060601|2006-03-10 04:30,10,104.68,104.69,104.68,104.68,12580
20060601|2006-03-10 05:00,10,104.685,104.69,104.68,104.69,8157
20060601|2006-03-10 05:30,10,104.685,104.69,104.685,104.685,4413
20060601|2006-03-10 06:00,10,104.685,104.69,104.68,104.685,11630
20060601|2006-03-10 06:30,10,104.685,104.685,104.68,104.68,921
20060601|2006-03-10 07:00,10,104.685,104.7,104.67,104.68,22976
20060601|2006-03-10 07:30,10,104.68,104.705,104.67,104.69,54452
20060601|2006-03-10 08:00,10,104.69,104.695,104.65,104.665,68890
20060601|2006-03-10 08:30,10,104.665,104.665,104.635,104.655,65112
20060601|2006-03-10 09:00,10,104.655,104.665,104.645,104.66,32431
20060601|2006-03-10 09:30,10,104.655,104.66,104.645,104.65,26688
20060601|2006-03-10 10:00,10,104.65,104.655,104.61,104.615,52297
20060601|2006-03-10 10:30,10,104.615,104.625,104.61,104.615,12370
20060601|2006-03-10 11:00,10,104.615,104.62,104.61,104.615,4763
20060601|2006-03-10 11:30,10,104.615,104.64,104.615,104.63,16188
20060601|2006-03-10 12:00,10,104.63,104.635,104.63,104.63,1746
20060601|2006-03-10 12:30,10,104.635,104.635,104.63,104.635,220
20060601|2006-03-10 13:00,10,104.635,104.635,104.635,104.635,10
20060601|2006-03-10 13:30,10,104.63,104.635,104.63,104.63,510
20060601|2006-03-10 14:00,10,104.635,104.635,104.63,104.63,635
20060601|2006-03-10 14:30,10,104.625,104.63,104.625,104.625,648
20060601|2006-03-10 15:00,10,104.625,104.625,104.625,104.625,496
20060601|2006-03-13 01:00,13,104.605,104.62,104.6,104.62,17536
20060601|2006-03-13 01:30,13,104.62,104.625,104.605,104.61,10495
20060601|2006-03-13 02:00,13,104.61,104.63,104.61,104.615,19505
20060601|2006-03-13 02:30,13,104.615,104.615,104.605,104.605,12328
20060601|2006-03-13 03:00,13,104.605,104.615,104.6,104.605,17849
20060601|2006-03-13 03:30,13,104.605,104.61,104.595,104.6,15315
20060601|2006-03-13 04:00,13,104.6,104.6,104.555,104.57,84252
20060601|2006-03-13 04:30,13,104.57,104.58,104.565,104.58,18225
20060601|2006-03-13 05:00,13,104.58,104.59,104.58,104.585,15627
20060601|2006-03-13 05:30,13,104.585,104.585,104.575,104.58,14234
20060601|2006-03-13 06:00,13,104.58,104.6,104.58,104.595,18643
20060601|2006-03-13 06:30,13,104.595,104.6,104.59,104.59,18438
20060601|2006-03-13 07:00,13,104.585,104.605,104.575,104.6,29096
20060601|2006-03-13 07:30,13,104.6,104.61,104.59,104.61,28133
20060601|2006-03-13 08:00,13,104.61,104.615,104.6,104.61,25489
20060601|2006-03-13 08:30,13,104.615,104.63,104.61,104.62,28735
20060601|2006-03-13 09:00,13,104.62,104.62,104.61,104.61,21162
20060601|2006-03-13 09:30,13,104.615,104.615,104.605,104.605,16177
20060601|2006-03-13 10:00,13,104.61,104.61,104.595,104.6,12544
20060601|2006-03-13 10:30,13,104.595,104.6,104.575,104.58,28224
20060601|2006-03-13 11:00,13,104.585,104.6,104.58,104.595,13526
20060601|2006-03-13 11:30,13,104.595,104.605,104.595,104.6,21729
20060601|2006-03-13 12:00,13,104.6,104.6,104.595,104.6,1016
20060601|2006-03-13 12:30,13,104.605,104.605,104.6,104.6,1021
20060601|2006-03-13 13:00,13,104.6,104.6,104.6,104.6,213
20060601|2006-03-13 13:30,13,104.6,104.6,104.595,104.6,64
20060601|2006-03-13 14:00,13,104.6,104.605,104.6,104.605,39
20060601|2006-03-13 14:30,13,104.6,104.605,104.6,104.605,207
20060601|2006-03-14 01:00,14,104.6,104.62,104.595,104.615,15030
20060601|2006-03-14 01:30,14,104.615,104.63,104.61,104.62,22654
20060601|2006-03-14 02:00,14,104.62,104.625,104.61,104.615,17095
20060601|2006-03-14 02:30,14,104.615,104.625,104.61,104.62,22366
20060601|2006-03-14 03:00,14,104.615,104.625,104.61,104.62,32171
20060601|2006-03-14 03:30,14,104.62,104.645,104.605,104.64,47174
20060601|2006-03-14 04:00,14,104.64,104.65,104.625,104.64,66684
20060601|2006-03-14 04:30,14,104.635,104.65,104.635,104.64,34277
20060601|2006-03-14 05:00,14,104.64,104.665,104.64,104.66,33711
20060601|2006-03-14 05:30,14,104.655,104.66,104.65,104.655,12366
20060601|2006-03-14 06:00,14,104.655,104.66,104.645,104.66,17841
20060601|2006-03-14 06:30,14,104.655,104.665,104.655,104.66,14399
20060601|2006-03-14 07:00,14,104.655,104.665,104.645,104.65,19874
20060601|2006-03-14 07:30,14,104.65,104.66,104.635,104.645,30733
20060601|2006-03-14 08:00,14,104.645,104.66,104.645,104.66,17902
20060601|2006-03-14 08:30,14,104.655,104.685,104.65,104.68,55781
20060601|2006-03-14 09:00,14,104.68,104.695,104.675,104.68,60995
20060601|2006-03-14 09:30,14,104.68,104.68,104.655,104.665,34368
20060601|2006-03-14 10:00,14,104.665,104.67,104.655,104.665,20663
20060601|2006-03-14 10:30,14,104.665,104.67,104.645,104.655,30277
20060601|2006-03-14 11:00,14,104.65,104.665,104.65,104.66,7597
20060601|2006-03-14 11:30,14,104.66,104.665,104.66,104.665,2630
20060601|2006-03-14 12:00,14,104.665,104.67,104.665,104.67,520
20060601|2006-03-14 12:30,14,104.67,104.67,104.67,104.67,593
20060601|2006-03-14 13:00,14,104.665,104.665,104.665,104.665,28
20060601|2006-03-14 13:30,14,104.67,104.67,104.665,104.67,220
20060601|2006-03-14 14:00,14,104.675,104.675,104.675,104.675,2
20060601|2006-03-14 14:30,14,104.675,104.675,104.665,104.665,1088
20060601|2006-03-14 15:00,14,104.67,104.67,104.67,104.67,8
20060601|2006-03-15 01:00,15,104.65,104.66,104.635,104.645,37087
20060601|2006-03-15 01:30,15,104.64,104.655,104.635,104.645,15807
20060601|2006-03-15 02:00,15,104.645,104.645,104.61,104.615,57233
20060601|2006-03-15 02:30,15,104.615,104.625,104.605,104.625,27721
20060601|2006-03-15 03:00,15,104.62,104.63,104.62,104.625,13897
20060601|2006-03-15 03:30,15,104.62,104.635,104.62,104.63,28980
20060601|2006-03-15 04:00,15,104.635,104.64,104.625,104.63,22076
20060601|2006-03-15 04:30,15,104.635,104.645,104.63,104.64,21729
20060601|2006-03-15 05:00,15,104.64,104.64,104.625,104.635,11920
20060601|2006-03-15 05:30,15,104.63,104.64,104.625,104.635,9506
20060601|2006-03-15 06:00,15,104.635,104.64,104.625,104.63,9625
20060601|2006-03-15 06:30,15,104.63,104.645,104.625,104.635,27282
20060601|2006-03-15 07:00,15,104.635,104.64,104.625,104.63,21309
20060601|2006-03-15 07:30,15,104.625,104.63,104.615,104.615,44318
20060601|2006-03-15 08:00,15,104.62,104.63,104.62,104.63,15366
20060601|2006-03-15 08:30,15,104.63,104.64,104.625,104.63,23041
20060601|2006-03-15 09:00,15,104.625,104.63,104.62,104.63,13305
20060601|2006-03-15 09:30,15,104.63,104.635,104.615,104.615,33314
20060601|2006-03-15 10:00,15,104.615,104.62,104.575,104.585,62923
20060601|2006-03-15 10:30,15,104.585,104.6,104.585,104.59,22958
20060601|2006-03-15 11:00,15,104.59,104.61,104.59,104.605,7899
20060601|2006-03-15 11:30,15,104.6,104.605,104.59,104.595,14154
20060601|2006-03-15 12:00,15,104.595,104.6,104.59,104.595,2526
20060601|2006-03-15 12:30,15,104.595,104.595,104.595,104.595,301
20060601|2006-03-15 13:00,15,104.595,104.595,104.59,104.595,900
20060601|2006-03-15 13:30,15,104.595,104.595,104.595,104.595,597
20060601|2006-03-15 14:00,15,104.595,104.6,104.595,104.6,192
20060601|2006-03-15 14:30,15,104.595,104.6,104.595,104.6,183
20060601|2006-03-15 15:00,15,104.6,104.6,104.6,104.6,221
20060601|2006-03-16 01:00,16,104.585,104.6,104.585,104.585,13392
20060601|2006-03-16 01:30,16,104.59,104.605,104.585,104.6,17420
20060601|2006-03-16 02:00,16,104.595,104.61,104.595,104.605,21513
20060601|2006-03-16 02:30,16,104.605,104.605,104.6,104.605,10443
20060601|2006-03-16 03:00,16,104.61,104.61,104.595,104.6,20363
20060601|2006-03-16 03:30,16,104.6,104.61,104.595,104.605,43013
20060601|2006-03-16 04:00,16,104.605,104.62,104.54,104.555,162922
20060601|2006-03-16 04:30,16,104.555,104.56,104.525,104.555,95778
20060601|2006-03-16 05:00,16,104.555,104.56,104.54,104.545,27374
20060601|2006-03-16 05:30,16,104.55,104.555,104.545,104.555,23349
20060601|2006-03-16 06:00,16,104.555,104.56,104.55,104.55,9170
20060601|2006-03-16 06:30,16,104.55,104.555,104.55,104.55,8345
20060601|2006-03-16 07:00,16,104.55,104.585,104.55,104.575,26889
20060601|2006-03-16 07:30,16,104.575,104.585,104.565,104.57,52726
20060601|2006-03-16 08:00,16,104.57,104.575,104.56,104.57,24157
20060601|2006-03-16 08:30,16,104.57,104.595,104.57,104.59,34074
20060601|2006-03-16 09:00,16,104.59,104.61,104.59,104.605,50025
20060601|2006-03-16 09:30,16,104.61,104.62,104.605,104.61,30859
20060601|2006-03-16 10:00,16,104.61,104.615,104.6,104.6,20369
20060601|2006-03-16 10:30,16,104.605,104.615,104.6,104.61,8796
20060601|2006-03-16 11:00,16,104.61,104.63,104.605,104.625,18758
20060601|2006-03-16 11:30,16,104.625,104.655,104.625,104.645,29273
20060601|2006-03-16 12:00,16,104.64,104.645,104.635,104.64,4213
20060601|2006-03-16 12:30,16,104.64,104.64,104.63,104.64,2573
20060601|2006-03-16 13:00,16,104.635,104.635,104.63,104.635,709
20060601|2006-03-16 13:30,16,104.635,104.635,104.625,104.625,2473
20060601|2006-03-16 14:00,16,104.62,104.625,104.62,104.625,926
20060601|2006-03-16 14:30,16,104.63,104.63,104.625,104.63,505
20060601|2006-03-16 15:00,16,104.625,104.625,104.625,104.625,1
20060601|2006-03-17 01:00,17,104.62,104.63,104.61,104.625,16158
20060601|2006-03-17 01:30,17,104.625,104.635,104.615,104.62,12608
20060601|2006-03-17 02:00,17,104.615,104.63,104.615,104.63,15034
20060601|2006-03-17 02:30,17,104.625,104.65,104.62,104.645,42138
20060601|2006-03-17 03:00,17,104.645,104.66,104.64,104.655,40627
20060601|2006-03-17 03:30,17,104.655,104.655,104.64,104.645,17119
20060601|2006-03-17 04:00,17,104.64,104.645,104.63,104.635,18015
20060601|2006-03-17 04:30,17,104.63,104.64,104.63,104.64,8725
20060601|2006-03-17 05:00,17,104.635,104.645,104.63,104.63,19474
20060601|2006-03-17 05:30,17,104.635,104.635,104.615,104.62,32226
20060601|2006-03-17 06:00,17,104.625,104.625,104.615,104.62,7949
20060601|2006-03-17 06:30,17,104.62,104.635,104.62,104.63,14395
20060601|2006-03-17 07:00,17,104.625,104.635,104.62,104.62,12887
20060601|2006-03-17 07:30,17,104.62,104.63,104.61,104.61,21627
20060601|2006-03-17 08:00,17,104.615,104.615,104.555,104.565,103557
20060601|2006-03-17 08:30,17,104.565,104.57,104.53,104.535,70414
20060601|2006-03-17 09:00,17,104.535,104.56,104.53,104.555,34349
20060601|2006-03-17 09:30,17,104.56,104.56,104.54,104.545,14845
20060601|2006-03-17 10:00,17,104.54,104.555,104.535,104.55,25056
20060601|2006-03-17 10:30,17,104.55,104.55,104.54,104.545,4428
20060601|2006-03-17 11:00,17,104.545,104.55,104.535,104.545,3294
20060601|2006-03-17 11:30,17,104.55,104.555,104.54,104.55,2726
20060601|2006-03-17 12:00,17,104.55,104.555,104.545,104.55,907
20060601|2006-03-17 12:30,17,104.55,104.55,104.545,104.545,52
20060601|2006-03-17 13:00,17,104.545,104.545,104.545,104.545,99
20060601|2006-03-17 13:30,17,104.545,104.55,104.545,104.545,46
20060601|2006-03-17 14:00,17,104.55,104.55,104.54,104.545,758
20060601|2006-03-17 14:30,17,104.54,104.545,104.54,104.545,370
20060601|2006-03-20 01:00,20,104.54,104.565,104.53,104.56,16989
20060601|2006-03-20 01:30,20,104.555,104.565,104.545,104.55,14028
20060601|2006-03-20 02:00,20,104.55,104.565,104.545,104.555,33726
20060601|2006-03-20 02:30,20,104.555,104.575,104.555,104.565,24968
20060601|2006-03-20 03:00,20,104.565,104.57,104.555,104.57,23924
20060601|2006-03-20 03:30,20,104.57,104.57,104.56,104.565,17758
20060601|2006-03-20 04:00,20,104.565,104.585,104.565,104.575,25038
20060601|2006-03-20 04:30,20,104.575,104.575,104.57,104.57,1721
20060601|2006-03-20 05:00,20,104.57,104.575,104.565,104.575,15735
20060601|2006-03-20 05:30,20,104.575,104.58,104.57,104.58,16849
20060601|2006-03-20 06:00,20,104.58,104.585,104.575,104.585,8668
20060601|2006-03-20 06:30,20,104.585,104.585,104.575,104.58,7772
20060601|2006-03-20 07:00,20,104.58,104.585,104.555,104.57,40914
20060601|2006-03-20 07:30,20,104.57,104.575,104.565,104.575,21603
20060601|2006-03-20 08:00,20,104.575,104.595,104.575,104.59,39268
20060601|2006-03-20 08:30,20,104.59,104.61,104.585,104.6,43326
20060601|2006-03-20 09:00,20,104.595,104.605,104.585,104.59,24498
20060601|2006-03-20 09:30,20,104.59,104.605,104.59,104.595,27558
20060601|2006-03-20 10:00,20,104.595,104.6,104.59,104.59,9647
20060601|2006-03-20 10:30,20,104.59,104.6,104.59,104.595,10766
20060601|2006-03-20 11:00,20,104.595,104.595,104.585,104.59,4234
20060601|2006-03-20 11:30,20,104.585,104.59,104.585,104.59,2275
20060601|2006-03-20 12:00,20,104.595,104.595,104.59,104.59,784
20060601|2006-03-20 12:30,20,104.595,104.595,104.59,104.59,1605
20060601|2006-03-20 13:00,20,104.59,104.59,104.585,104.585,2372
20060601|2006-03-20 13:30,20,104.585,104.585,104.58,104.58,90
20060601|2006-03-20 14:00,20,104.58,104.585,104.58,104.58,1529
20060601|2006-03-20 14:30,20,104.585,104.585,104.575,104.575,1019
20060601|2006-03-20 15:00,20,104.585,104.585,104.585,104.585,5
20060601|2006-03-21 01:00,21,104.56,104.575,104.56,104.56,14941
20060601|2006-03-21 01:30,21,104.565,104.57,104.55,104.56,17803
20060601|2006-03-21 02:00,21,104.56,104.575,104.555,104.575,19683
20060601|2006-03-21 02:30,21,104.575,104.575,104.555,104.565,20210
20060601|2006-03-21 03:00,21,104.56,104.57,104.56,104.565,11592
20060601|2006-03-21 03:30,21,104.56,104.575,104.56,104.575,9956
20060601|2006-03-21 04:00,21,104.57,104.59,104.565,104.585,41018
20060601|2006-03-21 04:30,21,104.58,104.59,104.575,104.58,25835
20060601|2006-03-21 05:00,21,104.575,104.59,104.575,104.58,26243
20060601|2006-03-21 05:30,21,104.58,104.585,104.565,104.58,37261
20060601|2006-03-21 06:00,21,104.58,104.61,104.58,104.595,34731
20060601|2006-03-21 06:30,21,104.6,104.62,104.595,104.615,40898
20060601|2006-03-21 07:00,21,104.615,104.625,104.61,104.61,41554
20060601|2006-03-21 07:30,21,104.61,104.62,104.6,104.61,63919
20060601|2006-03-21 08:00,21,104.61,104.615,104.605,104.605,25812
20060601|2006-03-21 08:30,21,104.605,104.61,104.575,104.58,52009
20060601|2006-03-21 09:00,21,104.575,104.585,104.57,104.585,26350
20060601|2006-03-21 09:30,21,104.58,104.585,104.575,104.58,14845
20060601|2006-03-21 10:00,21,104.58,104.585,104.575,104.58,24710
20060601|2006-03-21 10:30,21,104.58,104.59,104.58,104.585,8222
20060601|2006-03-21 11:00,21,104.585,104.59,104.585,104.585,10128
20060601|2006-03-21 11:30,21,104.585,104.59,104.58,104.58,16518
20060601|2006-03-21 12:00,21,104.585,104.585,104.58,104.585,542
20060601|2006-03-21 12:30,21,104.585,104.585,104.585,104.585,1294
20060601|2006-03-21 13:00,21,104.585,104.585,104.58,104.58,1356
20060601|2006-03-21 13:30,21,104.58,104.585,104.58,104.585,646
20060601|2006-03-21 14:00,21,104.58,104.585,104.58,104.585,540
20060601|2006-03-21 14:30,21,104.58,104.59,104.58,104.585,630
20060601|2006-03-21 15:00,21,104.59,104.59,104.59,104.59,92
20060601|2006-03-22 01:00,22,104.59,104.6,104.58,104.59,12080
20060601|2006-03-22 01:30,22,104.59,104.595,104.57,104.57,10124
20060601|2006-03-22 02:00,22,104.57,104.59,104.57,104.585,25318
20060601|2006-03-22 02:30,22,104.585,104.6,104.585,104.6,17549
20060601|2006-03-22 03:00,22,104.6,104.61,104.595,104.595,31353
20060601|2006-03-22 03:30,22,104.6,104.605,104.59,104.605,43382
20060601|2006-03-22 04:00,22,104.6,104.605,104.59,104.6,34591
20060601|2006-03-22 04:30,22,104.6,104.61,104.595,104.6,25431
20060601|2006-03-22 05:00,22,104.6,104.6,104.585,104.595,21377
20060601|2006-03-22 05:30,22,104.595,104.6,104.595,104.6,7142
20060601|2006-03-22 06:00,22,104.6,104.61,104.6,104.6,16853
20060601|2006-03-22 06:30,22,104.6,104.605,104.59,104.605,37428
20060601|2006-03-22 07:00,22,104.605,104.615,104.595,104.605,41822
20060601|2006-03-22 07:30,22,104.605,104.63,104.6,104.62,67725
20060601|2006-03-22 08:00,22,104.62,104.62,104.605,104.615,35118
20060601|2006-03-22 08:30,22,104.615,104.625,104.61,104.625,32679
20060601|2006-03-22 09:00,22,104.625,104.625,104.61,104.62,37164
20060601|2006-03-22 09:30,22,104.615,104.625,104.605,104.61,20093
20060601|2006-03-22 10:00,22,104.61,104.625,104.61,104.62,12422
20060601|2006-03-22 10:30,22,104.615,104.62,104.61,104.615,9072
20060601|2006-03-22 11:00,22,104.615,104.62,104.615,104.615,1289
20060601|2006-03-22 11:30,22,104.615,104.62,104.61,104.615,2917
20060601|2006-03-22 12:00,22,104.61,104.62,104.61,104.615,533
20060601|2006-03-22 12:30,22,104.615,104.615,104.615,104.615,148
20060601|2006-03-22 13:00,22,104.615,104.615,104.61,104.615,106
20060601|2006-03-22 13:30,22,104.615,104.615,104.61,104.61,130
20060601|2006-03-22 14:00,22,104.61,104.61,104.61,104.61,1
20060601|2006-03-22 14:30,22,104.61,104.615,104.61,104.61,695
20060601|2006-03-22 15:00,22,104.61,104.61,104.61,104.61,101
20060601|2006-03-23 01:00,23,104.615,104.63,104.61,104.63,9239
20060601|2006-03-23 01:30,23,104.625,104.635,104.62,104.625,13106
20060601|2006-03-23 02:00,23,104.63,104.655,104.625,104.65,52122
20060601|2006-03-23 02:30,23,104.65,104.66,104.64,104.65,51776
20060601|2006-03-23 03:00,23,104.645,104.66,104.645,104.65,47210
20060601|2006-03-23 03:30,23,104.65,104.655,104.645,104.65,38442
20060601|2006-03-23 04:00,23,104.645,104.655,104.645,104.65,19345
20060601|2006-03-23 04:30,23,104.65,104.66,104.65,104.65,28759
20060601|2006-03-23 05:00,23,104.65,104.66,104.645,104.65,20031
20060601|2006-03-23 05:30,23,104.65,104.655,104.64,104.645,12286
20060601|2006-03-23 06:00,23,104.645,104.655,104.64,104.65,9271
20060601|2006-03-23 06:30,23,104.655,104.66,104.65,104.655,5135
20060601|2006-03-23 07:00,23,104.655,104.665,104.65,104.655,29598
20060601|2006-03-23 07:30,23,104.655,104.655,104.64,104.645,31626
20060601|2006-03-23 08:00,23,104.645,104.655,104.635,104.645,37106
20060601|2006-03-23 08:30,23,104.65,104.655,104.64,104.64,22979
20060601|2006-03-23 09:00,23,104.64,104.64,104.615,104.615,51726
20060601|2006-03-23 09:30,23,104.615,104.62,104.585,104.585,91788
20060601|2006-03-23 10:00,23,104.58,104.605,104.58,104.595,41971
20060601|2006-03-23 10:30,23,104.595,104.6,104.59,104.595,17579
20060601|2006-03-23 11:00,23,104.595,104.595,104.585,104.59,18397
20060601|2006-03-23 11:30,23,104.595,104.605,104.595,104.6,7031
20060601|2006-03-23 12:00,23,104.605,104.605,104.6,104.605,2045
20060601|2006-03-23 12:30,23,104.605,104.605,104.595,104.6,282
20060601|2006-03-23 13:00,23,104.6,104.6,104.6,104.6,471
20060601|2006-03-23 13:30,23,104.6,104.605,104.595,104.6,2037
20060601|2006-03-23 14:00,23,104.6,104.605,104.6,104.6,185
20060601|2006-03-23 14:30,23,104.595,104.595,104.59,104.595,2128
20060601|2006-03-23 15:00,23,104.595,104.595,104.595,104.595,269
20060601|2006-03-24 01:00,24,104.595,104.61,104.59,104.605,7270
20060601|2006-03-24 01:30,24,104.605,104.605,104.58,104.585,11366
20060601|2006-03-24 02:00,24,104.585,104.595,104.58,104.585,13366
20060601|2006-03-24 02:30,24,104.59,104.61,104.585,104.605,18006
20060601|2006-03-24 03:00,24,104.605,104.625,104.605,104.61,47166
20060601|2006-03-24 03:30,24,104.61,104.63,104.61,104.625,23738
20060601|2006-03-24 04:00,24,104.625,104.625,104.615,104.615,15990
20060601|2006-03-24 04:30,24,104.615,104.62,104.6,104.61,28833
20060601|2006-03-24 05:00,24,104.615,104.615,104.6,104.61,15584
20060601|2006-03-24 05:30,24,104.61,104.615,104.605,104.61,8560
20060601|2006-03-24 06:00,24,104.605,104.615,104.605,104.61,6864
20060601|2006-03-24 06:30,24,104.61,104.615,104.6,104.61,14172
20060601|2006-03-24 07:00,24,104.61,104.625,104.61,104.62,22662
20060601|2006-03-24 07:30,24,104.625,104.625,104.605,104.61,29367
20060601|2006-03-24 08:00,24,104.61,104.62,104.6,104.62,18135
20060601|2006-03-24 08:30,24,104.62,104.64,104.615,104.635,21417
20060601|2006-03-24 09:00,24,104.635,104.655,104.63,104.65,56987
20060601|2006-03-24 09:30,24,104.645,104.68,104.645,104.675,51107
20060601|2006-03-24 10:00,24,104.675,104.68,104.66,104.67,43193
20060601|2006-03-24 10:30,24,104.675,104.68,104.67,104.675,11401
20060601|2006-03-24 11:00,24,104.68,104.68,104.675,104.675,7156
20060601|2006-03-24 11:30,24,104.68,104.68,104.67,104.675,3813
20060601|2006-03-24 12:00,24,104.675,104.68,104.675,104.675,1701
20060601|2006-03-24 12:30,24,104.67,104.675,104.67,104.675,25
20060601|2006-03-24 13:00,24,104.675,104.675,104.67,104.67,65
20060601|2006-03-24 13:30,24,104.67,104.675,104.67,104.675,23
20060601|2006-03-24 14:00,24,104.675,104.685,104.675,104.685,1376
20060601|2006-03-24 14:30,24,104.685,104.685,104.675,104.685,1168
20060601|2006-03-27 00:00,27,104.68,104.685,104.67,104.675,9637
20060601|2006-03-27 00:30,27,104.675,104.695,104.67,104.695,20974
20060601|2006-03-27 01:00,27,104.695,104.7,104.69,104.695,30574
20060601|2006-03-27 01:30,27,104.695,104.705,104.69,104.7,32468
20060601|2006-03-27 02:00,27,104.7,104.71,104.69,104.695,28777
20060601|2006-03-27 02:30,27,104.695,104.7,104.69,104.69,14360
20060601|2006-03-27 03:00,27,104.69,104.7,104.69,104.695,19414
20060601|2006-03-27 03:30,27,104.695,104.7,104.685,104.695,30545
20060601|2006-03-27 04:00,27,104.695,104.695,104.685,104.685,23277
20060601|2006-03-27 04:30,27,104.685,104.69,104.675,104.685,26852
20060601|2006-03-27 05:00,27,104.685,104.69,104.675,104.68,20726
20060601|2006-03-27 05:30,27,104.68,104.68,104.665,104.665,20821
20060601|2006-03-27 06:00,27,104.67,104.68,104.665,104.68,20205
20060601|2006-03-27 06:30,27,104.68,104.68,104.67,104.67,9834
20060601|2006-03-27 07:00,27,104.675,104.685,104.67,104.675,11466
20060601|2006-03-27 07:30,27,104.675,104.69,104.675,104.69,19851
20060601|2006-03-27 08:00,27,104.69,104.695,104.68,104.68,24275
20060601|2006-03-27 08:30,27,104.68,104.685,104.67,104.68,25313
20060601|2006-03-27 09:00,27,104.675,104.69,104.675,104.685,15877
20060601|2006-03-27 09:30,27,104.685,104.69,104.675,104.675,20597
20060601|2006-03-27 10:00,27,104.675,104.685,104.675,104.675,3467
20060601|2006-03-27 10:30,27,104.675,104.68,104.675,104.675,1537
20060601|2006-03-27 11:00,27,104.68,104.68,104.675,104.675,942
20060601|2006-03-27 11:30,27,104.675,104.68,104.675,104.675,800
20060601|2006-03-27 12:00,27,104.675,104.675,104.67,104.67,1742
20060601|2006-03-27 12:30,27,104.67,104.675,104.67,104.67,62
20060601|2006-03-27 13:00,27,104.675,104.675,104.675,104.675,905
20060601|2006-03-27 13:30,27,104.675,104.68,104.675,104.68,609
20060601|2006-03-28 00:00,28,104.67,104.68,104.66,104.665,13710
20060601|2006-03-28 00:30,28,104.665,104.675,104.665,104.675,5045
20060601|2006-03-28 01:00,28,104.67,104.67,104.645,104.65,37885
20060601|2006-03-28 01:30,28,104.655,104.66,104.605,104.605,50411
20060601|2006-03-28 02:00,28,104.61,104.61,104.54,104.54,199660
20060601|2006-03-28 02:30,28,104.545,104.565,104.535,104.555,90678
20060601|2006-03-28 03:00,28,104.555,104.565,104.54,104.55,59598
20060601|2006-03-28 03:30,28,104.55,104.55,104.515,104.525,91431
20060601|2006-03-28 04:00,28,104.525,104.545,104.525,104.525,62919
20060601|2006-03-28 04:30,28,104.53,104.54,104.525,104.535,34441
20060601|2006-03-28 05:00,28,104.53,104.535,104.525,104.53,21495
20060601|2006-03-28 05:30,28,104.53,104.54,104.53,104.535,24014
20060601|2006-03-28 06:00,28,104.535,104.54,104.53,104.53,23913
20060601|2006-03-28 06:30,28,104.53,104.545,104.52,104.53,45538
20060601|2006-03-28 07:00,28,104.53,104.535,104.515,104.52,38237
20060601|2006-03-28 07:30,28,104.52,104.535,104.505,104.515,61546
20060601|2006-03-28 08:00,28,104.515,104.53,104.5,104.525,40696
20060601|2006-03-28 08:30,28,104.525,104.54,104.52,104.52,45068
20060601|2006-03-28 09:00,28,104.52,104.525,104.5,104.515,70258
20060601|2006-03-28 09:30,28,104.515,104.52,104.5,104.51,24569
20060601|2006-03-28 10:00,28,104.505,104.52,104.5,104.515,18998
20060601|2006-03-28 11:00,28,104.52,104.52,104.51,104.515,18351
20060601|2006-03-28 11:30,28,104.515,104.515,104.505,104.51,3799
20060601|2006-03-28 12:00,28,104.51,104.52,104.51,104.52,771
20060601|2006-03-28 12:30,28,104.52,104.52,104.515,104.52,1273
20060601|2006-03-28 13:00,28,104.52,104.54,104.485,104.49,7339
20060601|2006-03-28 13:30,28,104.485,104.495,104.475,104.48,6608
20060601|2006-03-28 14:00,28,104.48,104.48,104.48,104.48,194
20060601|2006-03-29 00:00,29,104.47,104.485,104.47,104.48,29887
20060601|2006-03-29 00:30,29,104.485,104.485,104.465,104.465,33849
20060601|2006-03-29 01:00,29,104.465,104.485,104.465,104.48,26597
20060601|2006-03-29 01:30,29,104.48,104.495,104.475,104.485,40409
20060601|2006-03-29 02:00,29,104.485,104.49,104.475,104.485,28341
20060601|2006-03-29 02:30,29,104.485,104.49,104.47,104.47,35602
20060601|2006-03-29 03:00,29,104.465,104.475,104.45,104.46,71469
20060601|2006-03-29 03:30,29,104.465,104.465,104.455,104.465,32404
20060601|2006-03-29 04:00,29,104.47,104.475,104.46,104.47,31720
20060601|2006-03-29 04:30,29,104.47,104.475,104.455,104.46,14921
20060601|2006-03-29 05:00,29,104.46,104.475,104.46,104.47,13758
20060601|2006-03-29 05:30,29,104.465,104.475,104.465,104.465,5496
20060601|2006-03-29 06:00,29,104.465,104.48,104.465,104.48,20511
20060601|2006-03-29 06:30,29,104.475,104.475,104.455,104.46,29568
20060601|2006-03-29 07:00,29,104.46,104.475,104.455,104.475,23186
20060601|2006-03-29 07:30,29,104.47,104.475,104.46,104.475,24934
20060601|2006-03-29 08:00,29,104.475,104.475,104.455,104.465,33032
20060601|2006-03-29 08:30,29,104.46,104.47,104.445,104.46,34065
20060601|2006-03-29 09:00,29,104.46,104.47,104.455,104.46,20251
20060601|2006-03-29 09:30,29,104.465,104.465,104.45,104.455,14696
20060601|2006-03-29 10:00,29,104.45,104.475,104.45,104.465,10441
20060601|2006-03-29 10:30,29,104.465,104.465,104.455,104.46,1597
20060601|2006-03-29 11:00,29,104.455,104.46,104.45,104.455,3157
20060601|2006-03-29 11:30,29,104.455,104.455,104.45,104.455,4197
20060601|2006-03-29 12:00,29,104.455,104.455,104.45,104.45,387
20060601|2006-03-29 12:30,29,104.45,104.45,104.44,104.44,2375
20060601|2006-03-29 13:00,29,104.445,104.45,104.44,104.44,994
20060601|2006-03-29 13:30,29,104.45,104.45,104.445,104.45,929
20060601|2006-03-29 14:00,29,104.44,104.44,104.44,104.44,31
20060601|2006-03-30 00:00,30,104.46,104.475,104.455,104.475,12817
20060601|2006-03-30 00:30,30,104.475,104.49,104.47,104.49,25961
20060601|2006-03-30 01:00,30,104.49,104.49,104.475,104.475,18961
20060601|2006-03-30 01:30,30,104.475,104.475,104.455,104.46,48361
20060601|2006-03-30 02:00,30,104.46,104.47,104.46,104.465,18555
20060601|2006-03-30 02:30,30,104.46,104.465,104.45,104.455,28273
20060601|2006-03-30 03:00,30,104.455,104.47,104.455,104.465,40047
20060601|2006-03-30 03:30,30,104.46,104.485,104.46,104.48,43987
20060601|2006-03-30 04:00,30,104.485,104.485,104.465,104.475,22454
20060601|2006-03-30 04:30,30,104.475,104.475,104.455,104.46,29352
20060601|2006-03-30 05:00,30,104.46,104.465,104.455,104.46,17425
20060601|2006-03-30 05:30,30,104.465,104.465,104.455,104.455,8223
20060601|2006-03-30 06:00,30,104.455,104.46,104.43,104.445,58131
20060601|2006-03-30 06:30,30,104.44,104.455,104.42,104.43,64836
20060601|2006-03-30 07:00,30,104.43,104.44,104.425,104.43,28128
20060601|2006-03-30 07:30,30,104.425,104.435,104.415,104.425,69273
20060601|2006-03-30 08:00,30,104.425,104.44,104.425,104.43,35129
20060601|2006-03-30 08:30,30,104.43,104.455,104.425,104.45,62559
20060601|2006-03-30 09:00,30,104.45,104.465,104.445,104.445,32169
20060601|2006-03-30 09:30,30,104.45,104.455,104.42,104.43,19811
20060601|2006-03-30 10:00,30,104.425,104.435,104.42,104.435,8808
20060601|2006-03-30 10:30,30,104.43,104.435,104.425,104.435,5615
20060601|2006-03-30 11:00,30,104.435,104.435,104.42,104.425,1692
20060601|2006-03-30 11:30,30,104.42,104.42,104.415,104.42,3540
20060601|2006-03-30 12:00,30,104.42,104.425,104.41,104.425,2501
20060601|2006-03-30 12:30,30,104.42,104.42,104.415,104.42,228
20060601|2006-03-30 13:00,30,104.42,104.43,104.42,104.425,309
20060601|2006-03-30 13:30,30,104.425,104.435,104.425,104.43,1381
20060601|2006-03-31 00:00,31,104.45,104.455,104.44,104.45,10013
20060601|2006-03-31 00:30,31,104.45,104.45,104.425,104.425,21495
20060601|2006-03-31 01:00,31,104.425,104.455,104.425,104.445,25491
20060601|2006-03-31 01:30,31,104.44,104.455,104.44,104.45,19223
20060601|2006-03-31 02:00,31,104.45,104.455,104.435,104.44,21579
20060601|2006-03-31 02:30,31,104.44,104.45,104.44,104.445,14393
20060601|2006-03-31 03:00,31,104.45,104.45,104.43,104.445,27033
20060601|2006-03-31 03:30,31,104.445,104.46,104.445,104.45,30981
20060601|2006-03-31 04:00,31,104.45,104.455,104.445,104.445,11226
20060601|2006-03-31 04:30,31,104.445,104.45,104.44,104.44,10288
20060601|2006-03-31 05:00,31,104.44,104.445,104.43,104.44,25794
20060601|2006-03-31 05:30,31,104.44,104.445,104.44,104.445,5767
20060601|2006-03-31 06:00,31,104.445,104.455,104.44,104.45,22391
20060601|2006-03-31 06:30,31,104.445,104.45,104.435,104.44,19050
20060601|2006-03-31 07:00,31,104.44,104.45,104.435,104.45,17710
20060601|2006-03-31 07:30,31,104.45,104.46,104.425,104.43,63785
20060601|2006-03-31 08:00,31,104.43,104.45,104.43,104.435,50694
20060601|2006-03-31 08:30,31,104.44,104.45,104.435,104.445,45495
20060601|2006-03-31 09:00,31,104.445,104.47,104.445,104.46,60611
20060601|2006-03-31 09:30,31,104.46,104.465,104.45,104.455,36950
20060601|2006-03-31 10:00,31,104.455,104.46,104.42,104.425,17821
20060601|2006-03-31 10:30,31,104.42,104.425,104.405,104.41,14245
20060601|2006-03-31 11:00,31,104.41,104.425,104.41,104.42,2053
20060601|2006-03-31 11:30,31,104.415,104.415,104.405,104.41,963
20060601|2006-03-31 12:00,31,104.405,104.415,104.405,104.415,13
20060601|2006-03-31 12:30,31,104.41,104.42,104.41,104.415,634
20060601|2006-03-31 13:00,31,104.41,104.41,104.41,104.41,64
20060601|2006-03-31 13:30,31,104.41,104.425,104.41,104.425,1166
20060601|2006-03-31 14:00,31,104.42,104.42,104.42,104.42,175
20060601|2006-04-03 01:00,3,104.425,104.43,104.415,104.425,19528
20060601|2006-04-03 01:30,3,104.42,104.425,104.4,104.415,29480
20060601|2006-04-03 02:00,3,104.415,104.415,104.405,104.41,6685
20060601|2006-04-03 02:30,3,104.405,104.41,104.4,104.405,12502
20060601|2006-04-03 03:00,3,104.405,104.415,104.385,104.39,80418
20060601|2006-04-03 03:30,3,104.395,104.4,104.375,104.385,73895
20060601|2006-04-03 04:00,3,104.385,104.4,104.385,104.4,13319
20060601|2006-04-03 04:30,3,104.395,104.4,104.39,104.395,14037
20060601|2006-04-03 05:00,3,104.4,104.4,104.39,104.395,15554
20060601|2006-04-03 05:30,3,104.395,104.4,104.39,104.395,15309
20060601|2006-04-03 06:00,3,104.395,104.4,104.39,104.395,9774
20060601|2006-04-03 06:30,3,104.395,104.4,104.33,104.345,101152
20060601|2006-04-03 07:00,3,104.345,104.365,104.335,104.35,84192
20060601|2006-04-03 07:30,3,104.35,104.365,104.35,104.36,34411
20060601|2006-04-03 08:00,3,104.36,104.365,104.355,104.355,21931
20060601|2006-04-03 08:30,3,104.35,104.36,104.335,104.35,60826
20060601|2006-04-03 09:00,3,104.35,104.365,104.345,104.35,41013
20060601|2006-04-03 09:30,3,104.355,104.37,104.345,104.365,37511
20060601|2006-04-03 10:00,3,104.365,104.385,104.365,104.37,32966
20060601|2006-04-03 10:30,3,104.37,104.385,104.37,104.38,17707
20060601|2006-04-03 11:00,3,104.38,104.385,104.37,104.375,12696
20060601|2006-04-03 11:30,3,104.37,104.375,104.37,104.375,2348
20060601|2006-04-03 12:00,3,104.38,104.385,104.38,104.385,1609
20060601|2006-04-03 12:30,3,104.385,104.385,104.38,104.38,15
20060601|2006-04-03 13:00,3,104.38,104.385,104.38,104.385,435
20060601|2006-04-03 13:30,3,104.38,104.385,104.375,104.375,1543
20060601|2006-04-03 14:00,3,104.375,104.375,104.365,104.37,1553
20060601|2006-04-03 14:30,3,104.375,104.375,104.37,104.37,456
20060601|2006-04-03 15:00,3,104.37,104.37,104.37,104.37,25
20060601|2006-04-04 01:00,4,104.38,104.405,104.38,104.4,22930
20060601|2006-04-04 01:30,4,104.4,104.425,104.4,104.42,48602
20060601|2006-04-04 02:00,4,104.425,104.435,104.41,104.41,46671
20060601|2006-04-04 02:30,4,104.41,104.42,104.385,104.395,51745
20060601|2006-04-04 03:00,4,104.395,104.405,104.38,104.4,41708
20060601|2006-04-04 03:30,4,104.4,104.4,104.38,104.39,39815
20060601|2006-04-04 04:00,4,104.39,104.395,104.365,104.37,54344
20060601|2006-04-04 04:30,4,104.375,104.395,104.375,104.385,39866
20060601|2006-04-04 05:00,4,104.385,104.4,104.38,104.39,28521
20060601|2006-04-04 05:30,4,104.39,104.39,104.38,104.385,18682
20060601|2006-04-04 06:00,4,104.385,104.4,104.385,104.395,7322
20060601|2006-04-04 06:30,4,104.395,104.415,104.395,104.41,21690
20060601|2006-04-04 07:00,4,104.41,104.415,104.395,104.405,29906
20060601|2006-04-04 07:30,4,104.405,104.42,104.395,104.4,43489
20060601|2006-04-04 08:00,4,104.395,104.405,104.39,104.395,23014
20060601|2006-04-04 08:30,4,104.395,104.42,104.395,104.4,34503
20060601|2006-04-04 09:00,4,104.4,104.41,104.395,104.41,26579
20060601|2006-04-04 09:30,4,104.41,104.41,104.395,104.4,34462
20060601|2006-04-04 10:00,4,104.4,104.4,104.39,104.395,17926
20060601|2006-04-04 10:30,4,104.395,104.4,104.395,104.395,9143
20060601|2006-04-04 11:00,4,104.4,104.4,104.375,104.385,19248
20060601|2006-04-04 11:30,4,104.385,104.39,104.375,104.385,8550
20060601|2006-04-04 12:00,4,104.38,104.38,104.38,104.38,1844
20060601|2006-04-04 12:30,4,104.38,104.385,104.375,104.38,571
20060601|2006-04-04 13:00,4,104.375,104.38,104.375,104.375,513
20060601|2006-04-04 13:30,4,104.375,104.375,104.375,104.375,417
20060601|2006-04-04 14:00,4,104.38,104.39,104.38,104.385,1441
20060601|2006-04-04 14:30,4,104.385,104.39,104.375,104.38,891
20060601|2006-04-04 15:00,4,104.38,104.38,104.38,104.38,11
20060601|2006-04-05 01:00,5,104.395,104.405,104.39,104.4,22332
20060601|2006-04-05 01:30,5,104.4,104.42,104.395,104.415,16525
20060601|2006-04-05 02:00,5,104.415,104.445,104.415,104.435,53447
20060601|2006-04-05 02:30,5,104.435,104.445,104.415,104.44,80043
20060601|2006-04-05 03:00,5,104.44,104.45,104.43,104.45,69336
20060601|2006-04-05 03:30,5,104.45,104.46,104.44,104.45,65185
20060601|2006-04-05 04:00,5,104.45,104.455,104.445,104.45,43736
20060601|2006-04-05 04:30,5,104.45,104.46,104.445,104.45,63773
20060601|2006-04-05 05:00,5,104.45,104.455,104.44,104.445,35706
20060601|2006-04-05 05:30,5,104.45,104.45,104.435,104.44,23487
20060601|2006-04-05 06:00,5,104.44,104.445,104.43,104.435,22632
20060601|2006-04-05 06:30,5,104.435,104.44,104.425,104.425,15306
20060601|2006-04-05 07:00,5,104.425,104.44,104.425,104.43,27047
20060601|2006-04-05 07:30,5,104.435,104.45,104.43,104.445,34259
20060601|2006-04-05 08:00,5,104.445,104.455,104.445,104.45,22037
20060601|2006-04-05 08:30,5,104.45,104.45,104.44,104.445,22311
20060601|2006-04-05 09:00,5,104.445,104.45,104.415,104.42,76252
20060601|2006-04-05 09:30,5,104.42,104.435,104.41,104.425,33071
20060601|2006-04-05 10:00,5,104.425,104.44,104.42,104.435,28037
20060601|2006-04-05 10:30,5,104.44,104.44,104.425,104.43,10016
20060601|2006-04-05 11:00,5,104.43,104.44,104.43,104.435,14299
20060601|2006-04-05 11:30,5,104.43,104.445,104.43,104.44,5375
20060601|2006-04-05 12:00,5,104.44,104.455,104.44,104.45,4204
20060601|2006-04-05 12:30,5,104.45,104.45,104.445,104.445,236
20060601|2006-04-05 13:00,5,104.445,104.45,104.445,104.445,128
20060601|2006-04-05 13:30,5,104.445,104.45,104.445,104.45,818
20060601|2006-04-05 14:00,5,104.45,104.455,104.45,104.455,326
20060601|2006-04-05 14:30,5,104.45,104.455,104.45,104.45,906
20060601|2006-04-05 15:00,5,104.455,104.455,104.455,104.455,18
20060601|2006-04-06 01:00,6,104.425,104.435,104.42,104.435,21592
20060601|2006-04-06 01:30,6,104.435,104.435,104.42,104.43,16751
20060601|2006-04-06 02:00,6,104.43,104.43,104.41,104.425,23540
20060601|2006-04-06 02:30,6,104.425,104.425,104.41,104.415,45282
20060601|2006-04-06 03:00,6,104.415,104.42,104.4,104.41,45116
20060601|2006-04-06 03:30,6,104.41,104.415,104.4,104.41,30374
20060601|2006-04-06 04:00,6,104.41,104.415,104.395,104.415,33477
20060601|2006-04-06 04:30,6,104.415,104.415,104.385,104.395,53671
20060601|2006-04-06 05:00,6,104.39,104.4,104.39,104.39,14083
20060601|2006-04-06 05:30,6,104.395,104.4,104.39,104.395,29031
20060601|2006-04-06 06:00,6,104.4,104.4,104.38,104.39,24949
20060601|2006-04-06 06:30,6,104.385,104.41,104.38,104.395,39591
20060601|2006-04-06 07:00,6,104.4,104.405,104.395,104.4,14408
20060601|2006-04-06 07:30,6,104.4,104.575,104.39,104.525,337058
20060601|2006-04-06 08:00,6,104.525,104.535,104.49,104.525,172350
20060601|2006-04-06 08:30,6,104.53,104.55,104.515,104.535,86953
20060601|2006-04-06 09:00,6,104.53,104.54,104.475,104.49,139744
20060601|2006-04-06 09:30,6,104.49,104.505,104.48,104.505,71573
20060601|2006-04-06 10:00,6,104.51,104.515,104.495,104.495,45683
20060601|2006-04-06 10:30,6,104.5,104.5,104.485,104.495,32741
20060601|2006-04-06 11:00,6,104.495,104.505,104.49,104.5,13696
20060601|2006-04-06 11:30,6,104.495,104.51,104.495,104.505,8376
20060601|2006-04-06 12:00,6,104.505,104.515,104.495,104.5,6207
20060601|2006-04-06 12:30,6,104.5,104.51,104.5,104.505,1244
20060601|2006-04-06 13:00,6,104.505,104.505,104.5,104.5,315
20060601|2006-04-06 13:30,6,104.505,104.505,104.5,104.5,522
20060601|2006-04-06 14:00,6,104.505,104.505,104.495,104.5,258
20060601|2006-04-06 14:30,6,104.5,104.505,104.495,104.505,381
20060601|2006-04-06 15:00,6,104.51,104.51,104.51,104.51,12
20060601|2006-04-07 01:00,7,104.5,104.54,104.5,104.54,40771
20060601|2006-04-07 01:30,7,104.54,104.555,104.53,104.545,47120
20060601|2006-04-07 02:00,7,104.55,104.61,104.545,104.605,146300
20060601|2006-04-07 02:30,7,104.605,104.615,104.58,104.585,130657
20060601|2006-04-07 03:00,7,104.585,104.595,104.56,104.58,79036
20060601|2006-04-07 03:30,7,104.58,104.585,104.545,104.55,67316
20060601|2006-04-07 04:00,7,104.55,104.57,104.545,104.565,50972
20060601|2006-04-07 04:30,7,104.565,104.57,104.555,104.555,40263
20060601|2006-04-07 05:00,7,104.555,104.56,104.545,104.55,25452
20060601|2006-04-07 05:30,7,104.55,104.56,104.54,104.555,36210
20060601|2006-04-07 06:00,7,104.55,104.555,104.54,104.545,14273
20060601|2006-04-07 06:30,7,104.545,104.555,104.54,104.55,19256
20060601|2006-04-07 07:00,7,104.55,104.565,104.54,104.565,43784
20060601|2006-04-07 07:30,7,104.565,104.585,104.55,104.565,123423
20060601|2006-04-07 08:00,7,104.565,104.575,104.52,104.53,114065
20060601|2006-04-07 08:30,7,104.535,104.55,104.53,104.54,31404
20060601|2006-04-07 09:00,7,104.54,104.545,104.53,104.54,31905
20060601|2006-04-07 09:30,7,104.545,104.555,104.54,104.55,18413
20060601|2006-04-07 10:00,7,104.55,104.555,104.535,104.535,24452
20060601|2006-04-07 10:30,7,104.535,104.54,104.525,104.53,13631
20060601|2006-04-07 11:00,7,104.53,104.535,104.525,104.53,4247
20060601|2006-04-07 11:30,7,104.525,104.535,104.525,104.53,7944
20060601|2006-04-07 12:00,7,104.53,104.535,104.53,104.535,664
20060601|2006-04-07 12:30,7,104.535,104.535,104.525,104.525,900
20060601|2006-04-07 13:00,7,104.53,104.53,104.525,104.525,248
20060601|2006-04-07 13:30,7,104.525,104.525,104.525,104.525,1
20060601|2006-04-07 14:00,7,104.525,104.525,104.525,104.525,543
20060601|2006-04-07 14:30,7,104.53,104.53,104.52,104.52,313
20060601|2006-04-10 01:00,10,104.51,104.525,104.505,104.52,24347
20060601|2006-04-10 01:30,10,104.515,104.525,104.505,104.52,16306
20060601|2006-04-10 02:00,10,104.525,104.53,104.51,104.525,31748
20060601|2006-04-10 02:30,10,104.52,104.55,104.52,104.545,37650
20060601|2006-04-10 03:00,10,104.545,104.56,104.54,104.545,34116
20060601|2006-04-10 03:30,10,104.545,104.555,104.515,104.52,52437
20060601|2006-04-10 04:00,10,104.525,104.53,104.5,104.505,25902
20060601|2006-04-10 04:30,10,104.51,104.51,104.48,104.485,43507
20060601|2006-04-10 05:00,10,104.49,104.495,104.48,104.49,27620
20060601|2006-04-10 05:30,10,104.495,104.5,104.485,104.485,19189
20060601|2006-04-10 06:00,10,104.485,104.5,104.485,104.5,11925
20060601|2006-04-10 06:30,10,104.495,104.5,104.48,104.49,18516
20060601|2006-04-10 07:00,10,104.485,104.505,104.485,104.495,19826
20060601|2006-04-10 07:30,10,104.495,104.5,104.485,104.485,33912
20060601|2006-04-10 08:00,10,104.485,104.495,104.48,104.485,21219
20060601|2006-04-10 08:30,10,104.49,104.5,104.485,104.5,29151
20060601|2006-04-10 09:00,10,104.5,104.5,104.485,104.485,11682
20060601|2006-04-10 09:30,10,104.485,104.495,104.485,104.49,11373
20060601|2006-04-10 10:00,10,104.485,104.5,104.48,104.495,16118
20060601|2006-04-10 10:30,10,104.495,104.5,104.49,104.5,8681
20060601|2006-04-10 11:00,10,104.5,104.505,104.5,104.5,2845
20060601|2006-04-10 11:30,10,104.5,104.505,104.49,104.495,2277
20060601|2006-04-10 12:00,10,104.495,104.495,104.49,104.49,698
20060601|2006-04-10 12:30,10,104.49,104.495,104.49,104.49,896
20060601|2006-04-10 13:00,10,104.49,104.49,104.485,104.485,312
20060601|2006-04-10 13:30,10,104.49,104.49,104.49,104.49,148
20060601|2006-04-10 14:00,10,104.485,104.485,104.485,104.485,48
20060601|2006-04-10 14:30,10,104.485,104.495,104.485,104.485,1229
20060601|2006-04-10 15:00,10,104.495,104.495,104.495,104.495,18
20060601|2006-04-11 01:00,11,104.495,104.52,104.49,104.515,13629
20060601|2006-04-11 01:30,11,104.515,104.515,104.5,104.51,9440
20060601|2006-04-11 02:00,11,104.505,104.52,104.5,104.52,18552
20060601|2006-04-11 02:30,11,104.52,104.525,104.505,104.505,21724
20060601|2006-04-11 03:00,11,104.505,104.525,104.505,104.525,25614
20060601|2006-04-11 03:30,11,104.52,104.52,104.5,104.51,30674
20060601|2006-04-11 04:00,11,104.51,104.535,104.51,104.515,52597
20060601|2006-04-11 04:30,11,104.515,104.52,104.505,104.505,15531
20060601|2006-04-11 05:00,11,104.505,104.515,104.505,104.505,7888
20060601|2006-04-11 05:30,11,104.505,104.515,104.505,104.515,9381
20060601|2006-04-11 06:00,11,104.515,104.525,104.51,104.52,17097
20060601|2006-04-11 06:30,11,104.52,104.52,104.505,104.51,18138
20060601|2006-04-11 07:00,11,104.51,104.515,104.5,104.505,28728
20060601|2006-04-11 07:30,11,104.505,104.52,104.505,104.515,20964
20060601|2006-04-11 08:00,11,104.515,104.52,104.51,104.515,11453
20060601|2006-04-11 08:30,11,104.51,104.525,104.51,104.525,27014
20060601|2006-04-11 09:00,11,104.525,104.53,104.51,104.515,26156
20060601|2006-04-11 09:30,11,104.515,104.52,104.505,104.51,14188
20060601|2006-04-11 10:00,11,104.515,104.525,104.515,104.515,13958
20060601|2006-04-11 10:30,11,104.515,104.52,104.505,104.52,8389
20060601|2006-04-11 11:00,11,104.515,104.52,104.515,104.52,4665
20060601|2006-04-11 11:30,11,104.52,104.525,104.515,104.515,2251
20060601|2006-04-11 12:00,11,104.515,104.515,104.515,104.515,685
20060601|2006-04-11 12:30,11,104.515,104.515,104.515,104.515,100
20060601|2006-04-11 13:00,11,104.515,104.515,104.515,104.515,152
20060601|2006-04-11 13:30,11,104.515,104.515,104.515,104.515,12
20060601|2006-04-11 14:00,11,104.52,104.52,104.515,104.515,17
20060601|2006-04-11 14:30,11,104.52,104.52,104.515,104.515,519
20060601|2006-04-11 15:00,11,104.515,104.515,104.515,104.515,50
20060601|2006-04-12 01:00,12,104.53,104.54,104.525,104.53,10147
20060601|2006-04-12 01:30,12,104.53,104.535,104.525,104.53,8437
20060601|2006-04-12 02:00,12,104.53,104.545,104.525,104.545,23456
20060601|2006-04-12 02:30,12,104.54,104.55,104.53,104.535,29826
20060601|2006-04-12 03:00,12,104.53,104.54,104.525,104.53,22518
20060601|2006-04-12 03:30,12,104.53,104.535,104.52,104.53,21200
20060601|2006-04-12 04:00,12,104.525,104.53,104.52,104.525,13486
20060601|2006-04-12 04:30,12,104.53,104.53,104.52,104.525,17766
20060601|2006-04-12 05:00,12,104.525,104.53,104.52,104.525,11716
20060601|2006-04-12 05:30,12,104.525,104.53,104.515,104.52,24515
20060601|2006-04-12 06:00,12,104.52,104.53,104.52,104.525,11883
20060601|2006-04-12 06:30,12,104.525,104.55,104.525,104.545,33855
20060601|2006-04-12 07:00,12,104.545,104.55,104.54,104.54,14015
20060601|2006-04-12 07:30,12,104.54,104.545,104.52,104.53,42841
20060601|2006-04-12 08:00,12,104.53,104.535,104.525,104.53,25718
20060601|2006-04-12 08:30,12,104.525,104.54,104.525,104.535,19292
20060601|2006-04-12 09:00,12,104.53,104.535,104.515,104.52,24013
20060601|2006-04-12 09:30,12,104.52,104.525,104.495,104.5,46196
20060601|2006-04-12 10:00,12,104.495,104.51,104.495,104.51,26031
20060601|2006-04-12 10:30,12,104.51,104.51,104.49,104.495,22531
20060601|2006-04-12 11:00,12,104.495,104.505,104.495,104.495,7605
20060601|2006-04-12 11:30,12,104.495,104.5,104.49,104.495,2084
20060601|2006-04-12 12:00,12,104.495,104.495,104.485,104.49,1567
20060601|2006-04-12 12:30,12,104.495,104.495,104.48,104.485,2827
20060601|2006-04-12 13:00,12,104.485,104.49,104.48,104.485,397
20060601|2006-04-12 13:30,12,104.49,104.495,104.49,104.49,78
20060601|2006-04-12 14:00,12,104.49,104.49,104.49,104.49,926
20060601|2006-04-12 14:30,12,104.49,104.495,104.49,104.49,900
20060601|2006-04-12 15:00,12,104.495,104.495,104.495,104.495,28
20060601|2006-04-13 01:00,13,104.505,104.51,104.485,104.485,11377
20060601|2006-04-13 01:30,13,104.485,104.49,104.475,104.48,17770
20060601|2006-04-13 02:00,13,104.48,104.49,104.47,104.485,34602
20060601|2006-04-13 02:30,13,104.485,104.49,104.475,104.49,23536
20060601|2006-04-13 03:00,13,104.485,104.495,104.485,104.49,11017
20060601|2006-04-13 03:30,13,104.495,104.495,104.485,104.485,14249
20060601|2006-04-13 04:00,13,104.485,104.495,104.455,104.455,61114
20060601|2006-04-13 04:30,13,104.46,104.47,104.44,104.445,64036
20060601|2006-04-13 05:00,13,104.445,104.46,104.44,104.445,50138
20060601|2006-04-13 05:30,13,104.44,104.46,104.43,104.435,42314
20060601|2006-04-13 06:00,13,104.435,104.455,104.425,104.455,36472
20060601|2006-04-13 06:30,13,104.455,104.465,104.445,104.45,20216
20060601|2006-04-13 07:00,13,104.45,104.47,104.45,104.455,12343
20060601|2006-04-13 07:30,13,104.455,104.465,104.425,104.435,45735
20060601|2006-04-13 08:00,13,104.435,104.445,104.43,104.44,21829
20060601|2006-04-13 08:30,13,104.44,104.445,104.435,104.445,16054
20060601|2006-04-13 09:00,13,104.45,104.455,104.44,104.44,16889
20060601|2006-04-13 09:30,13,104.445,104.45,104.42,104.42,19547
20060601|2006-04-13 10:00,13,104.42,104.435,104.415,104.42,15491
20060601|2006-04-13 10:30,13,104.42,104.435,104.415,104.43,16452
20060601|2006-04-13 11:00,13,104.43,104.435,104.42,104.43,4338
20060601|2006-04-13 11:30,13,104.425,104.43,104.42,104.42,1935
20060601|2006-04-13 12:00,13,104.425,104.435,104.415,104.43,1511
20060601|2006-04-13 12:30,13,104.43,104.43,104.43,104.43,1
20060601|2006-04-13 13:00,13,104.425,104.425,104.425,104.425,2
20060601|2006-04-13 13:30,13,104.43,104.43,104.425,104.425,104
20060601|2006-04-13 14:30,13,104.425,104.43,104.42,104.425,171
20060601|2006-04-13 15:00,13,104.44,104.44,104.44,104.44,12
20060601|2006-04-18 01:00,18,104.46,104.48,104.455,104.455,22186
20060601|2006-04-18 01:30,18,104.46,104.47,104.455,104.46,9511
20060601|2006-04-18 02:00,18,104.465,104.475,104.455,104.47,12845
20060601|2006-04-18 02:30,18,104.47,104.475,104.445,104.465,31080
20060601|2006-04-18 03:00,18,104.465,104.475,104.46,104.465,17636
20060601|2006-04-18 03:30,18,104.47,104.475,104.46,104.47,11039
20060601|2006-04-18 04:00,18,104.465,104.485,104.465,104.48,22483
20060601|2006-04-18 04:30,18,104.48,104.495,104.475,104.48,33702
20060601|2006-04-18 05:00,18,104.48,104.485,104.475,104.485,8524
20060601|2006-04-18 05:30,18,104.48,104.485,104.475,104.48,10428
20060601|2006-04-18 06:00,18,104.48,104.49,104.48,104.48,9874
20060601|2006-04-18 06:30,18,104.48,104.485,104.475,104.48,4412
20060601|2006-04-18 07:00,18,104.48,104.485,104.47,104.485,15909
20060601|2006-04-18 07:30,18,104.48,104.485,104.455,104.465,42445
20060601|2006-04-18 08:00,18,104.465,104.47,104.45,104.455,24977
20060601|2006-04-18 08:30,18,104.46,104.465,104.445,104.46,24186
20060601|2006-04-18 09:00,18,104.46,104.465,104.455,104.46,18609
20060601|2006-04-18 09:30,18,104.455,104.465,104.445,104.45,24782
20060601|2006-04-18 10:00,18,104.445,104.465,104.44,104.465,28211
20060601|2006-04-18 10:30,18,104.46,104.475,104.46,104.47,24354
20060601|2006-04-18 11:00,18,104.475,104.495,104.475,104.495,23328
20060601|2006-04-18 11:30,18,104.495,104.5,104.485,104.49,10795
20060601|2006-04-18 12:00,18,104.49,104.49,104.485,104.49,1225
20060601|2006-04-18 12:30,18,104.49,104.495,104.49,104.495,1020
20060601|2006-04-18 13:00,18,104.49,104.505,104.485,104.505,5393
20060601|2006-04-18 13:30,18,104.5,104.505,104.5,104.5,469
20060601|2006-04-18 14:00,18,104.5,104.5,104.49,104.5,1972
20060601|2006-04-18 14:30,18,104.495,104.505,104.49,104.5,4082
20060601|2006-04-18 15:00,18,104.5,104.5,104.5,104.5,92
20060601|2006-04-19 01:00,19,104.5,104.52,104.49,104.5,29673
20060601|2006-04-19 01:30,19,104.5,104.53,104.5,104.525,53717
20060601|2006-04-19 02:00,19,104.52,104.53,104.515,104.52,35369
20060601|2006-04-19 02:30,19,104.52,104.53,104.515,104.52,35272
20060601|2006-04-19 03:00,19,104.52,104.525,104.51,104.515,37792
20060601|2006-04-19 03:30,19,104.52,104.535,104.515,104.525,48164
20060601|2006-04-19 04:00,19,104.525,104.53,104.515,104.53,62626
20060601|2006-04-19 04:30,19,104.53,104.53,104.52,104.525,32020
20060601|2006-04-19 05:00,19,104.53,104.54,104.525,104.53,25427
20060601|2006-04-19 05:30,19,104.535,104.54,104.525,104.53,24354
20060601|2006-04-19 06:00,19,104.53,104.535,104.525,104.53,15828
20060601|2006-04-19 06:30,19,104.525,104.535,104.525,104.53,8051
20060601|2006-04-19 07:00,19,104.53,104.535,104.515,104.525,23063
20060601|2006-04-19 07:30,19,104.525,104.525,104.48,104.48,90055
20060601|2006-04-19 08:00,19,104.485,104.485,104.46,104.465,72708
20060601|2006-04-19 08:30,19,104.465,104.48,104.455,104.47,41465
20060601|2006-04-19 09:00,19,104.47,104.475,104.455,104.47,30454
20060601|2006-04-19 09:30,19,104.47,104.47,104.46,104.465,9768
20060601|2006-04-19 10:00,19,104.465,104.47,104.455,104.465,24037
20060601|2006-04-19 10:30,19,104.46,104.47,104.455,104.465,9220
20060601|2006-04-19 11:00,19,104.465,104.47,104.46,104.47,12923
20060601|2006-04-19 11:30,19,104.47,104.475,104.465,104.47,4748
20060601|2006-04-19 12:00,19,104.475,104.48,104.47,104.475,5065
20060601|2006-04-19 12:30,19,104.47,104.475,104.47,104.475,35
20060601|2006-04-19 13:00,19,104.475,104.48,104.475,104.475,38
20060601|2006-04-19 13:30,19,104.475,104.475,104.475,104.475,1
20060601|2006-04-19 14:00,19,104.475,104.48,104.475,104.475,2131
20060601|2006-04-19 14:30,19,104.48,104.48,104.475,104.48,348
20060601|2006-04-19 15:00,19,104.48,104.48,104.48,104.48,137
20060601|2006-04-20 01:00,20,104.48,104.485,104.455,104.465,17976
20060601|2006-04-20 01:30,20,104.465,104.48,104.455,104.48,19417
20060601|2006-04-20 02:00,20,104.485,104.49,104.475,104.49,23368
20060601|2006-04-20 02:30,20,104.49,104.49,104.465,104.47,81109
20060601|2006-04-20 03:00,20,104.47,104.475,104.465,104.475,24236
20060601|2006-04-20 03:30,20,104.475,104.475,104.46,104.465,31674
20060601|2006-04-20 04:00,20,104.465,104.485,104.46,104.485,73091
20060601|2006-04-20 04:30,20,104.485,104.49,104.475,104.48,42204
20060601|2006-04-20 05:00,20,104.48,104.49,104.48,104.485,18513
20060601|2006-04-20 05:30,20,104.49,104.49,104.48,104.48,9765
20060601|2006-04-20 06:00,20,104.48,104.485,104.47,104.47,14726
20060601|2006-04-20 06:30,20,104.47,104.475,104.465,104.475,8586
20060601|2006-04-20 07:00,20,104.47,104.485,104.46,104.48,23591
20060601|2006-04-20 07:30,20,104.48,104.485,104.465,104.48,36473
20060601|2006-04-20 08:00,20,104.48,104.49,104.475,104.485,15998
20060601|2006-04-20 08:30,20,104.485,104.485,104.48,104.48,4248
20060601|2006-04-20 09:00,20,104.485,104.495,104.48,104.485,9199
20060601|2006-04-20 09:30,20,104.485,104.49,104.475,104.475,17224
20060601|2006-04-20 10:00,20,104.475,104.49,104.475,104.485,9573
20060601|2006-04-20 10:30,20,104.485,104.49,104.48,104.48,11683
20060601|2006-04-20 11:00,20,104.48,104.49,104.475,104.48,8701
20060601|2006-04-20 11:30,20,104.48,104.485,104.47,104.475,2299
20060601|2006-04-20 12:00,20,104.475,104.475,104.47,104.475,1368
20060601|2006-04-20 12:30,20,104.475,104.475,104.475,104.475,250
20060601|2006-04-20 13:00,20,104.475,104.475,104.475,104.475,85
20060601|2006-04-20 13:30,20,104.48,104.48,104.475,104.475,1549
20060601|2006-04-20 14:00,20,104.47,104.475,104.47,104.47,504
20060601|2006-04-20 14:30,20,104.48,104.48,104.47,104.475,295
20060601|2006-04-20 15:00,20,104.47,104.47,104.47,104.47,1
20060601|2006-04-21 01:00,21,104.48,104.49,104.475,104.485,8498
20060601|2006-04-21 01:30,21,104.485,104.505,104.485,104.49,23546
20060601|2006-04-21 02:00,21,104.49,104.505,104.485,104.485,12442
20060601|2006-04-21 02:30,21,104.485,104.495,104.48,104.485,11616
20060601|2006-04-21 03:00,21,104.485,104.5,104.485,104.495,13447
20060601|2006-04-21 03:30,21,104.495,104.51,104.49,104.5,29978
20060601|2006-04-21 04:00,21,104.5,104.505,104.495,104.5,15863
20060601|2006-04-21 04:30,21,104.5,104.505,104.495,104.5,9680
20060601|2006-04-21 05:00,21,104.505,104.515,104.495,104.51,14943
20060601|2006-04-21 05:30,21,104.51,104.525,104.51,104.52,19742
20060601|2006-04-21 06:00,21,104.515,104.52,104.51,104.515,10224
20060601|2006-04-21 06:30,21,104.515,104.52,104.51,104.515,4011
20060601|2006-04-21 07:00,21,104.515,104.53,104.515,104.53,12013
20060601|2006-04-21 07:30,21,104.53,104.535,104.52,104.52,32053
20060601|2006-04-21 08:00,21,104.52,104.525,104.5,104.5,37349
20060601|2006-04-21 08:30,21,104.5,104.51,104.495,104.5,28823
20060601|2006-04-21 09:00,21,104.505,104.52,104.5,104.5,26289
20060601|2006-04-21 09:30,21,104.5,104.505,104.485,104.49,23610
20060601|2006-04-21 10:00,21,104.485,104.49,104.47,104.47,21377
20060601|2006-04-21 10:30,21,104.475,104.48,104.465,104.47,18371
20060601|2006-04-21 11:00,21,104.47,104.48,104.465,104.47,9077
20060601|2006-04-21 11:30,21,104.47,104.48,104.465,104.48,3462
20060601|2006-04-21 12:00,21,104.475,104.48,104.475,104.475,293
20060601|2006-04-21 12:30,21,104.48,104.48,104.475,104.48,309
20060601|2006-04-21 13:00,21,104.48,104.48,104.48,104.48,10
20060601|2006-04-21 13:30,21,104.48,104.485,104.48,104.48,930
20060601|2006-04-21 14:00,21,104.48,104.49,104.48,104.485,1280
20060601|2006-04-21 14:30,21,104.49,104.49,104.485,104.49,310
20060601|2006-04-24 01:00,24,104.49,104.505,104.475,104.505,14893
20060601|2006-04-24 01:30,24,104.505,104.515,104.5,104.505,23209
20060601|2006-04-24 02:00,24,104.505,104.52,104.505,104.515,14157
20060601|2006-04-24 02:30,24,104.515,104.54,104.515,104.53,41308
20060601|2006-04-24 03:00,24,104.535,104.535,104.52,104.53,18780
20060601|2006-04-24 03:30,24,104.525,104.535,104.515,104.515,24105
20060601|2006-04-24 04:00,24,104.515,104.52,104.495,104.5,37918
20060601|2006-04-24 04:30,24,104.5,104.51,104.495,104.5,20194
20060601|2006-04-24 05:00,24,104.5,104.5,104.485,104.495,29165
20060601|2006-04-24 05:30,24,104.495,104.5,104.48,104.485,34055
20060601|2006-04-24 06:00,24,104.49,104.495,104.485,104.495,10021
20060601|2006-04-24 06:30,24,104.495,104.495,104.485,104.49,9854
20060601|2006-04-24 07:00,24,104.49,104.495,104.485,104.49,9704
20060601|2006-04-24 07:30,24,104.49,104.5,104.49,104.49,7003
20060601|2006-04-24 08:00,24,104.49,104.49,104.47,104.48,33393
20060601|2006-04-24 08:30,24,104.475,104.495,104.475,104.48,30565
20060601|2006-04-24 09:00,24,104.485,104.5,104.48,104.49,29918
20060601|2006-04-24 09:30,24,104.49,104.505,104.485,104.495,17483
20060601|2006-04-24 10:00,24,104.495,104.495,104.47,104.475,33072
20060601|2006-04-24 10:30,24,104.47,104.475,104.46,104.465,20143
20060601|2006-04-24 11:00,24,104.465,104.495,104.465,104.485,18541
20060601|2006-04-24 11:30,24,104.485,104.49,104.475,104.48,10703
20060601|2006-04-24 12:00,24,104.48,104.49,104.475,104.485,3098
20060601|2006-04-24 12:30,24,104.485,104.49,104.48,104.485,583
20060601|2006-04-24 13:00,24,104.485,104.485,104.48,104.485,323
20060601|2006-04-24 13:30,24,104.485,104.49,104.485,104.485,60
20060601|2006-04-24 14:00,24,104.485,104.485,104.48,104.48,852
20060601|2006-04-24 14:30,24,104.48,104.495,104.48,104.49,1208
20060601|2006-04-24 15:00,24,104.49,104.49,104.49,104.49,12
20060601|2006-04-25 01:00,25,104.495,104.505,104.485,104.505,16600
20060601|2006-04-25 01:30,25,104.5,104.505,104.49,104.495,10875
20060601|2006-04-25 02:00,25,104.495,104.495,104.475,104.48,24343
20060601|2006-04-25 02:30,25,104.48,104.485,104.44,104.445,60619
20060601|2006-04-25 03:00,25,104.445,104.46,104.39,104.4,194790
20060601|2006-04-25 03:30,25,104.4,104.415,104.395,104.4,58842
20060601|2006-04-25 04:00,25,104.4,104.41,104.39,104.39,38446
20060601|2006-04-25 04:30,25,104.395,104.41,104.39,104.4,30298
20060601|2006-04-25 05:00,25,104.4,104.415,104.39,104.405,29797
20060601|2006-04-25 05:30,25,104.405,104.41,104.38,104.4,34633
20060601|2006-04-25 06:00,25,104.4,104.4,104.38,104.395,32844
20060601|2006-04-25 06:30,25,104.395,104.4,104.39,104.395,5805
20060601|2006-04-25 07:00,25,104.395,104.4,104.38,104.385,24294
20060601|2006-04-25 07:30,25,104.385,104.39,104.37,104.37,18479
20060601|2006-04-25 08:00,25,104.375,104.39,104.375,104.385,23648
20060601|2006-04-25 08:30,25,104.39,104.395,104.36,104.365,22167
20060601|2006-04-25 09:00,25,104.365,104.375,104.345,104.36,75876
20060601|2006-04-25 09:30,25,104.355,104.365,104.35,104.36,50763
20060601|2006-04-25 10:00,25,104.36,104.365,104.335,104.355,46761
20060601|2006-04-25 10:30,25,104.355,104.375,104.35,104.37,28168
20060601|2006-04-25 11:00,25,104.37,104.37,104.36,104.36,10089
20060601|2006-04-25 11:30,25,104.36,104.375,104.355,104.37,6505
20060601|2006-04-25 12:00,25,104.37,104.37,104.355,104.36,4266
20060601|2006-04-25 12:30,25,104.365,104.365,104.365,104.365,670
20060601|2006-04-25 13:00,25,104.365,104.365,104.355,104.365,140
20060601|2006-04-25 13:30,25,104.36,104.365,104.345,104.35,2211
20060601|2006-04-25 14:00,25,104.35,104.35,104.31,104.335,6924
20060601|2006-04-25 14:30,25,104.335,104.34,104.33,104.33,2965
20060601|2006-04-25 15:00,25,104.33,104.33,104.33,104.33,137
20060601|2006-04-26 01:00,26,104.35,104.355,104.32,104.325,44097
20060601|2006-04-26 01:30,26,104.33,104.335,104.305,104.315,57507
20060601|2006-04-26 02:00,26,104.315,104.33,104.31,104.325,47174
20060601|2006-04-26 02:30,26,104.32,104.33,104.315,104.315,42991
20060601|2006-04-26 03:00,26,104.32,104.325,104.315,104.325,32736
20060601|2006-04-26 03:30,26,104.325,104.33,104.32,104.32,33046
20060601|2006-04-26 04:00,26,104.315,104.325,104.31,104.32,47331
20060601|2006-04-26 04:30,26,104.32,104.32,104.3,104.3,41760
20060601|2006-04-26 05:00,26,104.3,104.305,104.295,104.3,44736
20060601|2006-04-26 05:30,26,104.305,104.305,104.29,104.305,25735
20060601|2006-04-26 06:00,26,104.305,104.31,104.3,104.305,16484
20060601|2006-04-26 06:30,26,104.31,104.32,104.305,104.315,31030
20060601|2006-04-26 07:00,26,104.315,104.325,104.3,104.3,35689
20060601|2006-04-26 07:30,26,104.3,104.305,104.285,104.3,76905
20060601|2006-04-26 08:00,26,104.3,104.31,104.3,104.305,20558
20060601|2006-04-26 08:30,26,104.305,104.315,104.295,104.295,28930
20060601|2006-04-26 09:00,26,104.3,104.34,104.295,104.32,75586
20060601|2006-04-26 09:30,26,104.315,104.325,104.305,104.32,54346
20060601|2006-04-26 10:00,26,104.32,104.325,104.305,104.315,41100
20060601|2006-04-26 10:30,26,104.31,104.315,104.305,104.31,16655
20060601|2006-04-26 11:00,26,104.31,104.315,104.305,104.315,6231
20060601|2006-04-26 11:30,26,104.31,104.32,104.305,104.315,8107
20060601|2006-04-26 12:00,26,104.315,104.315,104.31,104.315,2226
20060601|2006-04-26 12:30,26,104.31,104.315,104.31,104.315,3740
20060601|2006-04-26 13:00,26,104.32,104.32,104.315,104.315,2268
20060601|2006-04-26 13:30,26,104.31,104.32,104.31,104.32,1107
20060601|2006-04-26 14:00,26,104.32,104.32,104.315,104.315,1026
20060601|2006-04-26 14:30,26,104.31,104.32,104.31,104.315,1015
20060601|2006-04-26 15:00,26,104.315,104.315,104.315,104.315,12
20060601|2006-04-27 01:00,27,104.315,104.33,104.31,104.32,13239
20060601|2006-04-27 01:30,27,104.32,104.32,104.305,104.31,16147
20060601|2006-04-27 02:00,27,104.305,104.325,104.305,104.315,23506
20060601|2006-04-27 02:30,27,104.32,104.32,104.31,104.31,13526
20060601|2006-04-27 03:00,27,104.31,104.32,104.275,104.29,108344
20060601|2006-04-27 03:30,27,104.29,104.29,104.205,104.205,177813
20060601|2006-04-27 04:00,27,104.21,104.235,104.205,104.235,103895
20060601|2006-04-27 04:30,27,104.23,104.245,104.23,104.235,40116
20060601|2006-04-27 05:00,27,104.235,104.25,104.23,104.245,43488
20060601|2006-04-27 05:30,27,104.245,104.26,104.245,104.255,24025
20060601|2006-04-27 06:00,27,104.255,104.26,104.25,104.255,12532
20060601|2006-04-27 06:30,27,104.255,104.255,104.245,104.245,19904
20060601|2006-04-27 07:00,27,104.245,104.25,104.215,104.235,45933
20060601|2006-04-27 07:30,27,104.235,104.26,104.23,104.25,38952
20060601|2006-04-27 08:00,27,104.255,104.265,104.245,104.245,38523
20060601|2006-04-27 08:30,27,104.245,104.28,104.24,104.275,36010
20060601|2006-04-27 09:00,27,104.28,104.325,104.275,104.295,129488
20060601|2006-04-27 09:30,27,104.295,104.36,104.295,104.34,106352
20060601|2006-04-27 10:00,27,104.34,104.35,104.34,104.345,32534
20060601|2006-04-27 10:30,27,104.35,104.375,104.34,104.375,53631
20060601|2006-04-27 11:00,27,104.375,104.38,104.365,104.375,20265
20060601|2006-04-27 11:30,27,104.38,104.38,104.355,104.355,16080
20060601|2006-04-27 12:00,27,104.355,104.37,104.345,104.37,7686
20060601|2006-04-27 12:30,27,104.365,104.37,104.36,104.36,142
20060601|2006-04-27 13:00,27,104.36,104.365,104.36,104.36,1454
20060601|2006-04-27 13:30,27,104.36,104.36,104.355,104.355,584
20060601|2006-04-27 14:00,27,104.36,104.36,104.355,104.36,92
20060601|2006-04-27 14:30,27,104.355,104.365,104.355,104.36,676
20060601|2006-04-27 15:00,27,104.355,104.355,104.355,104.355,30
20060601|2006-04-28 01:00,28,104.39,104.395,104.37,104.375,18232
20060601|2006-04-28 01:30,28,104.375,104.375,104.365,104.37,16415
20060601|2006-04-28 02:00,28,104.37,104.375,104.33,104.34,32422
20060601|2006-04-28 02:30,28,104.34,104.345,104.295,104.295,55001
20060601|2006-04-28 03:00,28,104.295,104.31,104.285,104.29,85581
20060601|2006-04-28 03:30,28,104.29,104.305,104.29,104.295,38785
20060601|2006-04-28 04:00,28,104.29,104.3,104.285,104.29,28173
20060601|2006-04-28 04:30,28,104.29,104.3,104.285,104.285,21873
20060601|2006-04-28 05:00,28,104.29,104.3,104.29,104.295,12885
20060601|2006-04-28 05:30,28,104.29,104.3,104.29,104.29,8221
20060601|2006-04-28 06:00,28,104.29,104.3,104.285,104.295,8427
20060601|2006-04-28 06:30,28,104.295,104.305,104.29,104.295,13033
20060601|2006-04-28 07:00,28,104.295,104.315,104.29,104.31,22197
20060601|2006-04-28 07:30,28,104.31,104.325,104.305,104.32,47226
20060601|2006-04-28 08:00,28,104.325,104.33,104.31,104.315,24057
20060601|2006-04-28 08:30,28,104.315,104.33,104.315,104.325,21610
20060601|2006-04-28 09:00,28,104.32,104.355,104.32,104.345,44111
20060601|2006-04-28 09:30,28,104.345,104.345,104.31,104.33,31596
20060601|2006-04-28 10:00,28,104.33,104.37,104.33,104.36,43866
20060601|2006-04-28 10:30,28,104.355,104.37,104.355,104.365,15273
20060601|2006-04-28 11:00,28,104.37,104.385,104.365,104.38,14384
20060601|2006-04-28 11:30,28,104.38,104.385,104.37,104.37,5971
20060601|2006-04-28 12:00,28,104.375,104.375,104.37,104.37,1898
20060601|2006-04-28 12:30,28,104.37,104.37,104.365,104.365,1705
20060601|2006-04-28 13:00,28,104.365,104.375,104.365,104.375,233
20060601|2006-04-28 13:30,28,104.375,104.375,104.37,104.37,148
20060601|2006-04-28 14:00,28,104.375,104.375,104.37,104.37,59
20060601|2006-04-28 14:30,28,104.37,104.375,104.37,104.375,1028
20060601|2006-04-28 15:00,28,104.38,104.38,104.38,104.38,124
20060601|2006-05-02 01:00,2,104.305,104.325,104.29,104.295,56806
20060601|2006-05-02 01:30,2,104.3,104.31,104.295,104.31,28557
20060601|2006-05-02 02:00,2,104.305,104.315,104.3,104.305,17940
20060601|2006-05-02 02:30,2,104.31,104.33,104.295,104.33,48921
20060601|2006-05-02 03:00,2,104.33,104.335,104.31,104.315,58932
20060601|2006-05-02 03:30,2,104.31,104.325,104.31,104.32,22032
20060601|2006-05-02 04:00,2,104.32,104.32,104.31,104.315,22321
20060601|2006-05-02 04:30,2,104.32,104.345,104.315,104.345,45346
20060601|2006-05-02 05:00,2,104.34,104.355,104.335,104.345,52291
20060601|2006-05-02 05:30,2,104.345,104.35,104.335,104.335,16131
20060601|2006-05-02 06:00,2,104.34,104.34,104.33,104.33,14209
20060601|2006-05-02 06:30,2,104.33,104.335,104.315,104.325,11144
20060601|2006-05-02 07:00,2,104.32,104.34,104.32,104.335,18408
20060601|2006-05-02 07:30,2,104.335,104.34,104.31,104.31,27967
20060601|2006-05-02 08:00,2,104.315,104.32,104.305,104.31,23033
20060601|2006-05-02 08:30,2,104.31,104.33,104.31,104.325,22480
20060601|2006-05-02 09:00,2,104.32,104.345,104.315,104.335,31607
20060601|2006-05-02 09:30,2,104.335,104.34,104.32,104.335,19107
20060601|2006-05-02 10:00,2,104.335,104.345,104.335,104.34,14259
20060601|2006-05-02 10:30,2,104.335,104.34,104.325,104.33,16076
20060601|2006-05-02 11:00,2,104.33,104.34,104.325,104.34,2748
20060601|2006-05-02 11:30,2,104.34,104.34,104.33,104.34,2568
20060601|2006-05-02 12:00,2,104.335,104.34,104.335,104.335,208
20060601|2006-05-02 12:30,2,104.335,104.335,104.335,104.335,106
20060601|2006-05-02 13:00,2,104.335,104.335,104.335,104.335,11
20060601|2006-05-02 13:30,2,104.34,104.34,104.335,104.34,13
20060601|2006-05-02 14:00,2,104.335,104.34,104.335,104.34,1313
20060601|2006-05-02 14:30,2,104.34,104.345,104.335,104.34,821
20060601|2006-05-02 15:00,2,104.34,104.34,104.34,104.34,1
20060601|2006-05-03 01:00,3,104.34,104.345,104.33,104.335,10874
20060601|2006-05-03 01:30,3,104.34,104.34,104.33,104.335,17758
20060601|2006-05-03 02:00,3,104.34,104.34,104.325,104.335,15171
20060601|2006-05-03 02:30,3,104.33,104.33,104.315,104.32,26592
20060601|2006-05-03 03:00,3,104.32,104.325,104.315,104.325,17991
20060601|2006-05-03 03:30,3,104.325,104.325,104.315,104.32,9947
20060601|2006-05-03 04:00,3,104.315,104.32,104.305,104.31,30582
20060601|2006-05-03 04:30,3,104.31,104.325,104.31,104.315,15217
20060601|2006-05-03 05:00,3,104.32,104.345,104.315,104.33,31378
20060601|2006-05-03 05:30,3,104.335,104.355,104.33,104.335,35236
20060601|2006-05-03 06:00,3,104.335,104.345,104.33,104.34,15187
20060601|2006-05-03 06:30,3,104.34,104.34,104.33,104.34,13419
20060601|2006-05-03 07:00,3,104.335,104.34,104.325,104.335,14445
20060601|2006-05-03 07:30,3,104.335,104.335,104.32,104.33,14666
20060601|2006-05-03 08:00,3,104.325,104.355,104.325,104.345,50778
20060601|2006-05-03 08:30,3,104.345,104.375,104.345,104.35,57155
20060601|2006-05-03 09:00,3,104.35,104.36,104.34,104.35,52725
20060601|2006-05-03 09:30,3,104.35,104.35,104.33,104.34,47617
20060601|2006-05-03 10:00,3,104.34,104.35,104.325,104.325,21568
20060601|2006-05-03 10:30,3,104.325,104.34,104.32,104.34,19578
20060601|2006-05-03 11:00,3,104.335,104.35,104.335,104.345,13625
20060601|2006-05-03 11:30,3,104.34,104.35,104.34,104.35,5322
20060601|2006-05-03 12:00,3,104.345,104.35,104.345,104.35,1141
20060601|2006-05-03 12:30,3,104.35,104.35,104.34,104.34,372
20060601|2006-05-03 13:00,3,104.345,104.35,104.34,104.34,829
20060601|2006-05-03 13:30,3,104.345,104.345,104.34,104.34,183
20060601|2006-05-03 14:00,3,104.34,104.34,104.34,104.34,792
20060601|2006-05-03 14:30,3,104.34,104.345,104.335,104.335,386
20060601|2006-05-03 15:00,3,104.335,104.335,104.335,104.335,21
20060601|2006-05-04 01:00,4,104.35,104.36,104.34,104.355,7532
20060601|2006-05-04 01:30,4,104.35,104.36,104.345,104.345,13116
20060601|2006-05-04 02:00,4,104.345,104.35,104.335,104.345,20520
20060601|2006-05-04 02:30,4,104.34,104.35,104.335,104.345,28641
20060601|2006-05-04 03:00,4,104.35,104.35,104.34,104.345,18868
20060601|2006-05-04 03:30,4,104.34,104.355,104.335,104.355,60050
20060601|2006-05-04 04:00,4,104.35,104.35,104.34,104.345,32821
20060601|2006-05-04 04:30,4,104.345,104.345,104.34,104.34,9871
20060601|2006-05-04 05:00,4,104.34,104.345,104.335,104.34,35024
20060601|2006-05-04 05:30,4,104.335,104.34,104.325,104.335,19350
20060601|2006-05-04 06:00,4,104.335,104.335,104.33,104.335,16400
20060601|2006-05-04 06:30,4,104.335,104.35,104.335,104.34,30850
20060601|2006-05-04 07:00,4,104.34,104.34,104.325,104.325,15156
20060601|2006-05-04 07:30,4,104.32,104.335,104.265,104.28,160561
20060601|2006-05-04 08:00,4,104.28,104.325,104.28,104.32,121537
20060601|2006-05-04 08:30,4,104.325,104.33,104.31,104.315,29875
20060601|2006-05-04 09:00,4,104.315,104.325,104.305,104.31,27950
20060601|2006-05-04 09:30,4,104.31,104.315,104.305,104.315,40483
20060601|2006-05-04 10:00,4,104.31,104.315,104.3,104.305,33171
20060601|2006-05-04 10:30,4,104.31,104.315,104.3,104.305,8278
20060601|2006-05-04 11:00,4,104.305,104.31,104.305,104.305,4564
20060601|2006-05-04 11:30,4,104.305,104.31,104.3,104.31,4060
20060601|2006-05-04 12:00,4,104.31,104.31,104.305,104.305,1570
20060601|2006-05-04 12:30,4,104.31,104.31,104.305,104.31,608
20060601|2006-05-04 13:00,4,104.305,104.31,104.305,104.305,705
20060601|2006-05-04 13:30,4,104.305,104.31,104.305,104.31,54
20060601|2006-05-04 14:00,4,104.305,104.31,104.305,104.305,318
20060601|2006-05-04 14:30,4,104.305,104.315,104.305,104.315,1626
20060601|2006-05-04 15:00,4,104.315,104.315,104.315,104.315,362
20060601|2006-05-05 01:00,5,104.32,104.32,104.31,104.32,2941
20060601|2006-05-05 01:30,5,104.32,104.32,104.31,104.315,4399
20060601|2006-05-05 02:00,5,104.315,104.32,104.29,104.295,25604
20060601|2006-05-05 02:30,5,104.295,104.3,104.29,104.3,29702
20060601|2006-05-05 03:00,5,104.3,104.31,104.295,104.305,20412
20060601|2006-05-05 03:30,5,104.305,104.31,104.3,104.305,19606
20060601|2006-05-05 04:00,5,104.305,104.315,104.3,104.315,22212
20060601|2006-05-05 04:30,5,104.315,104.315,104.265,104.29,69766
20060601|2006-05-05 05:00,5,104.285,104.295,104.285,104.29,11688
20060601|2006-05-05 05:30,5,104.29,104.295,104.285,104.29,10217
20060601|2006-05-05 06:00,5,104.29,104.3,104.29,104.295,9985
20060601|2006-05-05 06:30,5,104.295,104.305,104.295,104.3,18149
20060601|2006-05-05 07:00,5,104.3,104.35,104.295,104.335,37617
20060601|2006-05-05 07:30,5,104.335,104.345,104.31,104.325,126770
20060601|2006-05-05 08:00,5,104.33,104.375,104.325,104.37,97359
20060601|2006-05-05 08:30,5,104.37,104.375,104.345,104.36,61356
20060601|2006-05-05 09:00,5,104.36,104.36,104.34,104.34,36043
20060601|2006-05-05 09:30,5,104.345,104.35,104.335,104.35,29325
20060601|2006-05-05 10:00,5,104.355,104.355,104.34,104.34,13378
20060601|2006-05-05 10:30,5,104.345,104.355,104.345,104.35,11774
20060601|2006-05-05 11:00,5,104.355,104.355,104.345,104.345,5608
20060601|2006-05-05 11:30,5,104.35,104.35,104.34,104.345,7611
20060601|2006-05-05 12:00,5,104.345,104.345,104.34,104.345,354
20060601|2006-05-05 12:30,5,104.345,104.345,104.34,104.345,512
20060601|2006-05-05 13:00,5,104.345,104.345,104.345,104.345,1228
20060601|2006-05-05 13:30,5,104.34,104.345,104.34,104.345,2
20060601|2006-05-05 14:00,5,104.34,104.34,104.34,104.34,53
20060601|2006-05-05 14:30,5,104.34,104.34,104.33,104.33,1139
20060601|2006-05-05 15:00,5,104.33,104.33,104.33,104.33,51
20060601|2006-05-08 01:00,8,104.34,104.345,104.33,104.335,2356
20060601|2006-05-08 01:30,8,104.335,104.355,104.335,104.35,9974
20060601|2006-05-08 02:00,8,104.35,104.36,104.345,104.35,18879
20060601|2006-05-08 02:30,8,104.345,104.375,104.345,104.36,30757
20060601|2006-05-08 03:00,8,104.355,104.365,104.35,104.36,11448
20060601|2006-05-08 03:30,8,104.355,104.365,104.355,104.355,5288
20060601|2006-05-08 04:00,8,104.36,104.365,104.35,104.355,9949
20060601|2006-05-08 04:30,8,104.36,104.365,104.345,104.35,15976
20060601|2006-05-08 05:00,8,104.35,104.36,104.35,104.35,10230
20060601|2006-05-08 05:30,8,104.35,104.355,104.345,104.35,10840
20060601|2006-05-08 06:00,8,104.35,104.355,104.345,104.35,5159
20060601|2006-05-08 06:30,8,104.35,104.355,104.35,104.35,3816
20060601|2006-05-08 07:00,8,104.35,104.35,104.34,104.345,10643
20060601|2006-05-08 07:30,8,104.35,104.365,104.345,104.35,12793
20060601|2006-05-08 08:00,8,104.355,104.36,104.345,104.35,9852
20060601|2006-05-08 08:30,8,104.35,104.355,104.335,104.34,27397
20060601|2006-05-08 09:00,8,104.34,104.345,104.325,104.325,46250
20060601|2006-05-08 09:30,8,104.33,104.33,104.31,104.31,38864
20060601|2006-05-08 10:00,8,104.31,104.315,104.305,104.31,17218
20060601|2006-05-08 10:30,8,104.31,104.315,104.3,104.305,6529
20060601|2006-05-08 11:00,8,104.3,104.305,104.3,104.3,2532
20060601|2006-05-08 11:30,8,104.3,104.305,104.295,104.305,2816
20060601|2006-05-08 12:00,8,104.31,104.31,104.305,104.305,738
20060601|2006-05-08 12:30,8,104.305,104.305,104.305,104.305,48
20060601|2006-05-08 13:00,8,104.305,104.305,104.305,104.305,104
20060601|2006-05-08 13:30,8,104.31,104.31,104.305,104.305,4
20060601|2006-05-08 14:00,8,104.305,104.305,104.3,104.3,148
20060601|2006-05-08 14:30,8,104.305,104.31,104.305,104.31,1141
20060601|2006-05-08 15:00,8,104.305,104.305,104.305,104.305,1
20060601|2006-05-09 01:00,9,104.315,104.315,104.3,104.305,9606
20060601|2006-05-09 01:30,9,104.305,104.31,104.3,104.305,12206
20060601|2006-05-09 02:00,9,104.31,104.315,104.295,104.295,18402
20060601|2006-05-09 02:30,9,104.3,104.3,104.285,104.3,23329
20060601|2006-05-09 03:00,9,104.3,104.31,104.295,104.31,20721
20060601|2006-05-09 03:30,9,104.305,104.31,104.3,104.305,15206
20060601|2006-05-09 04:00,9,104.305,104.315,104.3,104.31,23343
20060601|2006-05-09 04:30,9,104.305,104.315,104.28,104.31,119453
20060601|2006-05-09 05:00,9,104.315,104.315,104.285,104.29,79464
20060601|2006-05-09 05:30,9,104.29,104.3,104.285,104.295,24618
20060601|2006-05-09 06:00,9,104.295,104.305,104.295,104.295,7292
20060601|2006-05-09 06:30,9,104.3,104.305,104.295,104.295,15598
20060601|2006-05-09 07:00,9,104.295,104.305,104.29,104.295,35092
20060601|2006-05-09 07:30,9,104.295,104.295,104.285,104.29,36829
20060601|2006-05-09 08:00,9,104.29,104.3,104.285,104.3,22894
20060601|2006-05-09 08:30,9,104.295,104.305,104.29,104.3,16309
20060601|2006-05-09 09:00,9,104.3,104.305,104.295,104.305,20714
20060601|2006-05-09 09:30,9,104.3,104.31,104.295,104.305,14596
20060601|2006-05-09 10:00,9,104.305,104.31,104.305,104.31,12258
20060601|2006-05-09 10:30,9,104.305,104.31,104.3,104.3,23489
20060601|2006-05-09 11:00,9,104.3,104.31,104.3,104.305,2317
20060601|2006-05-09 11:30,9,104.305,104.31,104.295,104.305,8343
20060601|2006-05-09 12:00,9,104.305,104.31,104.305,104.305,825
20060601|2006-05-09 12:30,9,104.305,104.305,104.305,104.305,152
20060601|2006-05-09 13:00,9,104.305,104.305,104.305,104.305,828
20060601|2006-05-09 13:30,9,104.305,104.305,104.305,104.305,160
20060601|2006-05-09 14:00,9,104.305,104.305,104.305,104.305,213
20060601|2006-05-09 14:30,9,104.3,104.305,104.295,104.3,2574
20060601|2006-05-10 01:00,10,104.305,104.305,104.285,104.29,21675
20060601|2006-05-10 01:30,10,104.29,104.295,104.275,104.28,43599
20060601|2006-05-10 02:00,10,104.28,104.295,104.28,104.29,34951
20060601|2006-05-10 02:30,10,104.295,104.295,104.29,104.295,10700
20060601|2006-05-10 03:00,10,104.295,104.31,104.295,104.3,28898
20060601|2006-05-10 03:30,10,104.3,104.305,104.295,104.3,16567
20060601|2006-05-10 04:00,10,104.295,104.3,104.295,104.295,6048
20060601|2006-05-10 04:30,10,104.3,104.32,104.29,104.32,49944
20060601|2006-05-10 05:00,10,104.32,104.33,104.315,104.325,31087
20060601|2006-05-10 05:30,10,104.325,104.345,104.305,104.34,105404
20060601|2006-05-10 06:00,10,104.34,104.345,104.325,104.33,22548
20060601|2006-05-10 06:30,10,104.335,104.34,104.325,104.34,18739
20060601|2006-05-10 07:00,10,104.345,104.36,104.34,104.35,43913
20060601|2006-05-10 07:30,10,104.35,104.355,104.34,104.345,23752
20060601|2006-05-10 08:00,10,104.345,104.355,104.34,104.35,19821
20060601|2006-05-10 08:30,10,104.345,104.36,104.345,104.35,25219
20060601|2006-05-10 09:00,10,104.355,104.355,104.34,104.345,17581
20060601|2006-05-10 09:30,10,104.35,104.355,104.345,104.355,14012
20060601|2006-05-10 10:00,10,104.35,104.36,104.35,104.35,13304
20060601|2006-05-10 10:30,10,104.355,104.395,104.35,104.395,54088
20060601|2006-05-10 11:00,10,104.39,104.39,104.38,104.385,16358
20060601|2006-05-10 11:30,10,104.385,104.39,104.38,104.385,7974
20060601|2006-05-10 12:00,10,104.38,104.385,104.375,104.38,4068
20060601|2006-05-10 12:30,10,104.38,104.38,104.375,104.38,2223
20060601|2006-05-10 13:00,10,104.38,104.4,104.33,104.335,11016
20060601|2006-05-10 13:30,10,104.335,104.355,104.33,104.345,4961
20060601|2006-05-10 14:00,10,104.345,104.345,104.34,104.345,209
20060601|2006-05-10 14:30,10,104.345,104.345,104.335,104.335,1389
20060601|2006-05-11 01:00,11,104.335,104.35,104.33,104.345,16846
20060601|2006-05-11 01:30,11,104.345,104.345,104.325,104.33,17908
20060601|2006-05-11 02:00,11,104.33,104.335,104.32,104.32,22158
20060601|2006-05-11 02:30,11,104.325,104.325,104.31,104.32,35339
20060601|2006-05-11 03:00,11,104.315,104.335,104.315,104.32,28726
20060601|2006-05-11 03:30,11,104.32,104.33,104.295,104.295,70185
20060601|2006-05-11 04:00,11,104.295,104.305,104.29,104.295,42401
20060601|2006-05-11 04:30,11,104.295,104.31,104.295,104.305,44506
20060601|2006-05-11 05:00,11,104.305,104.315,104.3,104.31,25482
20060601|2006-05-11 05:30,11,104.305,104.31,104.29,104.3,26542
20060601|2006-05-11 06:00,11,104.3,104.305,104.29,104.295,17349
20060601|2006-05-11 06:30,11,104.295,104.305,104.29,104.29,15211
20060601|2006-05-11 07:00,11,104.29,104.31,104.29,104.31,15365
20060601|2006-05-11 07:30,11,104.31,104.32,104.295,104.3,47993
20060601|2006-05-11 08:00,11,104.295,104.31,104.29,104.295,24962
20060601|2006-05-11 08:30,11,104.295,104.295,104.28,104.295,55020
20060601|2006-05-11 09:00,11,104.295,104.3,104.29,104.29,14169
20060601|2006-05-11 09:30,11,104.29,104.3,104.28,104.29,29131
20060601|2006-05-11 10:00,11,104.29,104.295,104.285,104.29,15731
20060601|2006-05-11 10:30,11,104.285,104.29,104.275,104.285,25843
20060601|2006-05-11 11:00,11,104.29,104.29,104.285,104.29,6327
20060601|2006-05-11 11:30,11,104.29,104.3,104.285,104.295,8545
20060601|2006-05-11 12:00,11,104.295,104.3,104.285,104.29,3124
20060601|2006-05-11 12:30,11,104.295,104.295,104.29,104.29,827
20060601|2006-05-11 13:00,11,104.29,104.29,104.285,104.29,1680
20060601|2006-05-11 13:30,11,104.29,104.29,104.29,104.29,270
20060601|2006-05-11 14:00,11,104.29,104.3,104.29,104.29,8
20060601|2006-05-11 14:30,11,104.29,104.295,104.285,104.285,339
20060601|2006-05-12 01:00,12,104.29,104.315,104.29,104.295,23021
20060601|2006-05-12 01:30,12,104.295,104.295,104.245,104.255,57523
20060601|2006-05-12 02:00,12,104.255,104.275,104.255,104.27,41465
20060601|2006-05-12 02:30,12,104.265,104.275,104.255,104.265,23563
20060601|2006-05-12 03:00,12,104.265,104.28,104.26,104.27,21795
20060601|2006-05-12 03:30,12,104.27,104.28,104.27,104.275,11090
20060601|2006-05-12 04:00,12,104.275,104.295,104.27,104.295,34083
20060601|2006-05-12 04:30,12,104.295,104.33,104.295,104.315,91923
20060601|2006-05-12 05:00,12,104.315,104.365,104.31,104.365,71426
20060601|2006-05-12 05:30,12,104.365,104.38,104.345,104.37,91010
20060601|2006-05-12 06:00,12,104.37,104.375,104.36,104.37,30906
20060601|2006-05-12 06:30,12,104.365,104.37,104.325,104.33,44924
20060601|2006-05-12 07:00,12,104.33,104.345,104.325,104.335,36285
20060601|2006-05-12 07:30,12,104.33,104.34,104.315,104.335,64162
20060601|2006-05-12 08:00,12,104.335,104.34,104.325,104.335,23554
20060601|2006-05-12 08:30,12,104.335,104.36,104.33,104.345,36117
20060601|2006-05-12 09:00,12,104.35,104.36,104.345,104.35,28141
20060601|2006-05-12 09:30,12,104.355,104.365,104.345,104.355,38310
20060601|2006-05-12 10:00,12,104.35,104.355,104.34,104.345,30701
20060601|2006-05-12 10:30,12,104.34,104.345,104.33,104.34,13806
20060601|2006-05-12 11:00,12,104.34,104.35,104.335,104.34,14991
20060601|2006-05-12 11:30,12,104.34,104.345,104.34,104.345,6246
20060601|2006-05-12 12:00,12,104.345,104.345,104.34,104.34,1977
20060601|2006-05-12 12:30,12,104.34,104.345,104.34,104.345,1487
20060601|2006-05-12 13:00,12,104.34,104.34,104.335,104.34,263
20060601|2006-05-12 13:30,12,104.34,104.34,104.335,104.34,159
20060601|2006-05-12 14:00,12,104.335,104.34,104.33,104.33,1653
20060601|2006-05-12 14:30,12,104.335,104.34,104.33,104.33,356
20060601|2006-05-12 15:00,12,104.335,104.335,104.335,104.335,34
20060601|2006-05-15 01:00,15,104.335,104.355,104.325,104.355,22108
20060601|2006-05-15 01:30,15,104.35,104.375,104.35,104.365,40129
20060601|2006-05-15 02:00,15,104.37,104.425,104.36,104.415,104916
20060601|2006-05-15 02:30,15,104.41,104.415,104.395,104.4,56958
20060601|2006-05-15 03:00,15,104.4,104.445,104.395,104.435,108730
20060601|2006-05-15 03:30,15,104.435,104.44,104.415,104.425,38352
20060601|2006-05-15 04:00,15,104.43,104.435,104.415,104.42,50061
20060601|2006-05-15 04:30,15,104.425,104.43,104.42,104.43,20617
20060601|2006-05-15 05:00,15,104.425,104.435,104.425,104.435,13411
20060601|2006-05-15 05:30,15,104.435,104.44,104.425,104.43,19124
20060601|2006-05-15 06:00,15,104.435,104.435,104.42,104.43,9809
20060601|2006-05-15 06:30,15,104.435,104.435,104.425,104.43,4887
20060601|2006-05-15 07:00,15,104.425,104.44,104.42,104.435,30080
20060601|2006-05-15 07:30,15,104.435,104.435,104.41,104.42,50227
20060601|2006-05-15 08:00,15,104.42,104.435,104.42,104.43,22389
20060601|2006-05-15 08:30,15,104.435,104.46,104.43,104.455,45982
20060601|2006-05-15 09:00,15,104.455,104.47,104.45,104.46,61014
20060601|2006-05-15 09:30,15,104.455,104.49,104.45,104.49,65754
20060601|2006-05-15 10:00,15,104.49,104.495,104.475,104.485,51572
20060601|2006-05-15 10:30,15,104.485,104.495,104.48,104.485,29853
20060601|2006-05-15 11:00,15,104.485,104.485,104.47,104.48,14056
20060601|2006-05-15 11:30,15,104.48,104.49,104.475,104.48,15363
20060601|2006-05-15 12:00,15,104.48,104.48,104.475,104.475,2630
20060601|2006-05-15 12:30,15,104.48,104.48,104.475,104.48,981
20060601|2006-05-15 13:00,15,104.475,104.475,104.475,104.475,245
20060601|2006-05-15 13:30,15,104.475,104.48,104.475,104.48,361
20060601|2006-05-15 14:00,15,104.48,104.49,104.48,104.48,420
20060601|2006-05-15 14:30,15,104.48,104.48,104.47,104.47,653
20060601|2006-05-15 15:00,15,104.47,104.47,104.47,104.47,27
20060601|2006-05-16 01:00,16,104.49,104.505,104.475,104.495,45742
20060601|2006-05-16 01:30,16,104.5,104.52,104.5,104.515,45231
20060601|2006-05-16 02:00,16,104.515,104.525,104.46,104.465,93499
20060601|2006-05-16 02:30,16,104.47,104.495,104.465,104.49,47479
20060601|2006-05-16 03:00,16,104.485,104.49,104.475,104.48,20786
20060601|2006-05-16 03:30,16,104.475,104.5,104.465,104.5,41503
20060601|2006-05-16 04:00,16,104.5,104.52,104.48,104.49,118121
20060601|2006-05-16 04:30,16,104.49,104.495,104.47,104.485,43192
20060601|2006-05-16 05:00,16,104.49,104.495,104.48,104.49,25323
20060601|2006-05-16 05:30,16,104.49,104.5,104.485,104.485,22966
20060601|2006-05-16 06:00,16,104.49,104.495,104.485,104.495,12249
20060601|2006-05-16 06:30,16,104.49,104.505,104.49,104.49,14144
20060601|2006-05-16 07:00,16,104.49,104.515,104.485,104.505,29917
20060601|2006-05-16 07:30,16,104.505,104.525,104.495,104.52,80868
20060601|2006-05-16 08:00,16,104.52,104.52,104.495,104.505,43728
20060601|2006-05-16 08:30,16,104.505,104.51,104.495,104.505,16019
20060601|2006-05-16 09:00,16,104.505,104.515,104.5,104.505,21664
20060601|2006-05-16 09:30,16,104.505,104.53,104.505,104.525,47700
20060601|2006-05-16 10:00,16,104.53,104.555,104.52,104.55,84089
20060601|2006-05-16 10:30,16,104.55,104.555,104.54,104.55,25137
20060601|2006-05-16 11:00,16,104.55,104.55,104.54,104.545,7808
20060601|2006-05-16 11:30,16,104.545,104.55,104.54,104.545,11447
20060601|2006-05-16 12:00,16,104.54,104.55,104.535,104.54,5098
20060601|2006-05-16 12:30,16,104.54,104.545,104.54,104.545,688
20060601|2006-05-16 13:00,16,104.545,104.545,104.54,104.54,602
20060601|2006-05-16 13:30,16,104.54,104.54,104.54,104.54,55
20060601|2006-05-16 14:00,16,104.545,104.55,104.54,104.55,324
20060601|2006-05-16 14:30,16,104.545,104.55,104.54,104.545,1860
20060601|2006-05-16 15:00,16,104.54,104.54,104.54,104.54,32
20060601|2006-05-17 01:00,17,104.545,104.55,104.54,104.545,18212
20060601|2006-05-17 01:30,17,104.54,104.55,104.53,104.535,19113
20060601|2006-05-17 02:00,17,104.53,104.54,104.525,104.535,28604
20060601|2006-05-17 02:30,17,104.535,104.535,104.505,104.52,57303
20060601|2006-05-17 03:00,17,104.515,104.53,104.515,104.52,28207
20060601|2006-05-17 03:30,17,104.52,104.525,104.51,104.515,37345
20060601|2006-05-17 04:00,17,104.515,104.53,104.505,104.53,47901
20060601|2006-05-17 04:30,17,104.525,104.53,104.505,104.515,36273
20060601|2006-05-17 05:00,17,104.515,104.52,104.505,104.51,43445
20060601|2006-05-17 05:30,17,104.505,104.515,104.5,104.51,17352
20060601|2006-05-17 06:00,17,104.51,104.52,104.51,104.515,17572
20060601|2006-05-17 06:30,17,104.515,104.525,104.51,104.52,11900
20060601|2006-05-17 07:00,17,104.515,104.525,104.49,104.495,33898
20060601|2006-05-17 07:30,17,104.49,104.5,104.47,104.48,125549
20060601|2006-05-17 08:00,17,104.48,104.485,104.46,104.465,51933
20060601|2006-05-17 08:30,17,104.46,104.475,104.455,104.465,36237
20060601|2006-05-17 09:00,17,104.47,104.475,104.44,104.445,83061
20060601|2006-05-17 09:30,17,104.445,104.455,104.435,104.445,50084
20060601|2006-05-17 10:00,17,104.45,104.485,104.445,104.48,51804
20060601|2006-05-17 10:30,17,104.485,104.5,104.48,104.485,46712
20060601|2006-05-17 11:00,17,104.485,104.495,104.485,104.49,20016
20060601|2006-05-17 11:30,17,104.49,104.495,104.485,104.49,7296
20060601|2006-05-17 12:00,17,104.49,104.49,104.48,104.485,6532
20060601|2006-05-17 12:30,17,104.485,104.49,104.48,104.485,1049
20060601|2006-05-17 13:00,17,104.48,104.485,104.48,104.485,119
20060601|2006-05-17 13:30,17,104.485,104.495,104.485,104.495,363
20060601|2006-05-17 14:00,17,104.495,104.495,104.495,104.495,99
20060601|2006-05-17 14:30,17,104.49,104.5,104.49,104.495,804
20060601|2006-05-17 15:00,17,104.5,104.5,104.5,104.5,141
20060601|2006-05-18 01:00,18,104.5,104.5,104.48,104.485,14946
20060601|2006-05-18 01:30,18,104.485,104.51,104.48,104.51,16488
20060601|2006-05-18 02:00,18,104.505,104.555,104.495,104.54,64988
20060601|2006-05-18 02:30,18,104.54,104.545,104.52,104.525,62042
20060601|2006-05-18 03:00,18,104.525,104.53,104.51,104.515,49483
20060601|2006-05-18 03:30,18,104.515,104.515,104.5,104.505,44670
20060601|2006-05-18 04:00,18,104.51,104.525,104.51,104.52,58700
20060601|2006-05-18 04:30,18,104.515,104.535,104.515,104.535,50179
20060601|2006-05-18 05:00,18,104.535,104.535,104.525,104.53,35123
20060601|2006-05-18 05:30,18,104.53,104.54,104.525,104.53,12553
20060601|2006-05-18 06:00,18,104.53,104.54,104.525,104.535,27182
20060601|2006-05-18 06:30,18,104.535,104.535,104.52,104.53,21004
20060601|2006-05-18 07:00,18,104.53,104.545,104.53,104.535,34744
20060601|2006-05-18 07:30,18,104.535,104.55,104.525,104.55,58178
20060601|2006-05-18 08:00,18,104.545,104.55,104.535,104.545,65928
20060601|2006-05-18 08:30,18,104.54,104.55,104.53,104.535,36130
20060601|2006-05-18 09:00,18,104.535,104.54,104.525,104.525,39497
20060601|2006-05-18 09:30,18,104.525,104.54,104.525,104.54,29911
20060601|2006-05-18 10:00,18,104.54,104.555,104.54,104.545,36263
20060601|2006-05-18 10:30,18,104.54,104.545,104.525,104.525,26241
20060601|2006-05-18 11:00,18,104.525,104.545,104.52,104.525,15933
20060601|2006-05-18 11:30,18,104.525,104.535,104.525,104.53,9830
20060601|2006-05-18 12:00,18,104.535,104.535,104.525,104.53,2247
20060601|2006-05-18 12:30,18,104.53,104.53,104.525,104.53,370
20060601|2006-05-18 13:00,18,104.53,104.535,104.53,104.535,1046
20060601|2006-05-18 13:30,18,104.535,104.535,104.535,104.535,295
20060601|2006-05-18 14:00,18,104.54,104.54,104.54,104.54,500
20060601|2006-05-18 14:30,18,104.54,104.55,104.535,104.55,1521
20060601|2006-05-18 15:00,18,104.55,104.55,104.55,104.55,62
20060601|2006-05-19 01:00,19,104.555,104.585,104.555,104.565,37683
20060601|2006-05-19 01:30,19,104.565,104.57,104.545,104.56,28805
20060601|2006-05-19 02:00,19,104.56,104.56,104.535,104.545,42189
20060601|2006-05-19 02:30,19,104.545,104.545,104.51,104.52,55974
20060601|2006-05-19 03:00,19,104.52,104.53,104.51,104.515,38375
20060601|2006-05-19 03:30,19,104.515,104.525,104.505,104.52,34800
20060601|2006-05-19 04:00,19,104.515,104.535,104.515,104.53,19411
20060601|2006-05-19 04:30,19,104.53,104.53,104.52,104.53,26938
20060601|2006-05-19 05:00,19,104.53,104.53,104.48,104.5,67475
20060601|2006-05-19 05:30,19,104.5,104.505,104.495,104.5,18804
20060601|2006-05-19 06:00,19,104.5,104.52,104.495,104.52,25067
20060601|2006-05-19 06:30,19,104.52,104.525,104.515,104.525,9502
20060601|2006-05-19 07:00,19,104.52,104.53,104.515,104.52,23809
20060601|2006-05-19 07:30,19,104.52,104.53,104.52,104.52,18580
20060601|2006-05-19 08:00,19,104.52,104.525,104.515,104.52,9205
20060601|2006-05-19 08:30,19,104.52,104.555,104.515,104.55,30692
20060601|2006-05-19 09:00,19,104.55,104.565,104.54,104.555,26642
20060601|2006-05-19 09:30,19,104.555,104.565,104.55,104.56,20483
20060601|2006-05-19 10:00,19,104.565,104.575,104.54,104.54,33696
20060601|2006-05-19 10:30,19,104.545,104.555,104.54,104.55,14156
20060601|2006-05-19 11:00,19,104.555,104.555,104.535,104.535,3988
20060601|2006-05-19 11:30,19,104.535,104.54,104.515,104.52,5172
20060601|2006-05-19 12:00,19,104.52,104.52,104.515,104.515,1990
20060601|2006-05-19 12:30,19,104.52,104.52,104.52,104.52,303
20060601|2006-05-19 13:00,19,104.52,104.53,104.52,104.52,168
20060601|2006-05-19 13:30,19,104.525,104.53,104.525,104.53,13
20060601|2006-05-19 14:00,19,104.53,104.535,104.525,104.53,1658
20060601|2006-05-19 14:30,19,104.525,104.53,104.525,104.53,367
20060601|2006-05-19 15:00,19,104.53,104.53,104.53,104.53,2
20060601|2006-05-22 01:00,22,104.55,104.565,104.54,104.56,25567
20060601|2006-05-22 01:30,22,104.565,104.575,104.545,104.57,31836
20060601|2006-05-22 02:00,22,104.57,104.585,104.565,104.57,40195
20060601|2006-05-22 02:30,22,104.575,104.605,104.575,104.6,68164
20060601|2006-05-22 03:00,22,104.6,104.66,104.6,104.635,159784
20060601|2006-05-22 03:30,22,104.63,104.635,104.615,104.62,43866
20060601|2006-05-22 04:00,22,104.62,104.625,104.61,104.615,46424
20060601|2006-05-22 04:30,22,104.615,104.635,104.615,104.625,37309
20060601|2006-05-22 05:00,22,104.625,104.635,104.62,104.625,22930
20060601|2006-05-22 05:30,22,104.625,104.63,104.625,104.625,20908
20060601|2006-05-22 06:00,22,104.625,104.63,104.62,104.625,25592
20060601|2006-05-22 06:30,22,104.63,104.635,104.625,104.63,15298
20060601|2006-05-22 07:00,22,104.63,104.63,104.62,104.625,13335
20060601|2006-05-22 07:30,22,104.625,104.625,104.605,104.605,48304
20060601|2006-05-22 08:00,22,104.605,104.63,104.6,104.62,43452
20060601|2006-05-22 08:30,22,104.625,104.645,104.615,104.63,36203
20060601|2006-05-22 09:00,22,104.635,104.65,104.63,104.64,30514
20060601|2006-05-22 09:30,22,104.64,104.645,104.625,104.63,26570
20060601|2006-05-22 10:00,22,104.635,104.65,104.63,104.645,28582
20060601|2006-05-22 10:30,22,104.645,104.655,104.635,104.65,14570
20060601|2006-05-22 11:00,22,104.65,104.65,104.635,104.645,9810
20060601|2006-05-22 11:30,22,104.645,104.645,104.63,104.64,6253
20060601|2006-05-22 12:00,22,104.64,104.64,104.635,104.64,1638
20060601|2006-05-22 12:30,22,104.64,104.64,104.63,104.635,472
20060601|2006-05-22 13:00,22,104.64,104.645,104.635,104.635,616
20060601|2006-05-22 13:30,22,104.635,104.635,104.63,104.635,194
20060601|2006-05-22 14:00,22,104.63,104.635,104.63,104.63,3063
20060601|2006-05-22 14:30,22,104.625,104.63,104.615,104.615,2219
20060601|2006-05-23 01:00,23,104.635,104.635,104.62,104.625,14973
20060601|2006-05-23 01:30,23,104.62,104.625,104.595,104.6,43781
20060601|2006-05-23 02:00,23,104.6,104.605,104.59,104.595,33121
20060601|2006-05-23 02:30,23,104.6,104.61,104.595,104.6,37506
20060601|2006-05-23 03:00,23,104.605,104.625,104.6,104.62,35461
20060601|2006-05-23 03:30,23,104.62,104.625,104.605,104.62,48134
20060601|2006-05-23 04:00,23,104.615,104.625,104.61,104.62,30732
20060601|2006-05-23 04:30,23,104.625,104.63,104.615,104.625,47190
20060601|2006-05-23 05:00,23,104.625,104.63,104.61,104.62,16114
20060601|2006-05-23 05:30,23,104.62,104.63,104.615,104.615,24825
20060601|2006-05-23 06:00,23,104.62,104.625,104.61,104.615,16187
20060601|2006-05-23 06:30,23,104.615,104.615,104.59,104.605,25706
20060601|2006-05-23 07:00,23,104.605,104.615,104.6,104.6,21578
20060601|2006-05-23 07:30,23,104.605,104.605,104.59,104.6,43534
20060601|2006-05-23 08:00,23,104.595,104.6,104.585,104.595,29436
20060601|2006-05-23 08:30,23,104.595,104.625,104.59,104.62,41955
20060601|2006-05-23 09:00,23,104.62,104.625,104.605,104.615,37041
20060601|2006-05-23 09:30,23,104.615,104.62,104.6,104.605,34052
20060601|2006-05-23 10:00,23,104.605,104.625,104.59,104.61,36181
20060601|2006-05-23 10:30,23,104.61,104.62,104.61,104.62,7644
20060601|2006-05-23 11:00,23,104.62,104.62,104.615,104.62,4169
20060601|2006-05-23 11:30,23,104.62,104.62,104.615,104.62,857
20060601|2006-05-23 12:00,23,104.62,104.62,104.615,104.615,2127
20060601|2006-05-23 12:30,23,104.615,104.615,104.615,104.615,261
20060601|2006-05-23 13:00,23,104.615,104.62,104.615,104.62,43
20060601|2006-05-23 13:30,23,104.62,104.62,104.62,104.62,92
20060601|2006-05-23 14:00,23,104.62,104.62,104.62,104.62,23
20060601|2006-05-23 14:30,23,104.615,104.62,104.615,104.62,435
20060601|2006-05-23 15:00,23,104.62,104.62,104.62,104.62,97
20060601|2006-05-24 01:00,24,104.65,104.66,104.64,104.65,29460
20060601|2006-05-24 01:30,24,104.655,104.66,104.64,104.645,25704
20060601|2006-05-24 02:00,24,104.64,104.65,104.63,104.64,49141
20060601|2006-05-24 02:30,24,104.64,104.66,104.615,104.615,60416
20060601|2006-05-24 03:00,24,104.615,104.625,104.595,104.605,107675
20060601|2006-05-24 03:30,24,104.6,104.61,104.585,104.6,103327
20060601|2006-05-24 04:00,24,104.6,104.64,104.6,104.64,59129
20060601|2006-05-24 04:30,24,104.64,104.66,104.63,104.645,111792
20060601|2006-05-24 05:00,24,104.65,104.68,104.64,104.675,69563
20060601|2006-05-24 05:30,24,104.675,104.69,104.66,104.66,75012
20060601|2006-05-24 06:00,24,104.665,104.67,104.655,104.66,36557
20060601|2006-05-24 06:30,24,104.655,104.665,104.645,104.65,22491
20060601|2006-05-24 07:00,24,104.655,104.67,104.65,104.665,32259
20060601|2006-05-24 07:30,24,104.665,104.67,104.65,104.655,58953
20060601|2006-05-24 08:00,24,104.655,104.655,104.635,104.645,47984
20060601|2006-05-24 08:30,24,104.645,104.655,104.64,104.645,45166
20060601|2006-05-24 09:00,24,104.645,104.645,104.635,104.635,43452
20060601|2006-05-24 09:30,24,104.64,104.645,104.63,104.64,39190
20060601|2006-05-24 10:00,24,104.64,104.645,104.635,104.645,22195
20060601|2006-05-24 10:30,24,104.645,104.65,104.635,104.64,17209
20060601|2006-05-24 11:00,24,104.635,104.65,104.635,104.645,5752
20060601|2006-05-24 11:30,24,104.645,104.655,104.64,104.65,2854
20060601|2006-05-24 12:00,24,104.65,104.66,104.65,104.66,4825
20060601|2006-05-24 12:30,24,104.655,104.665,104.65,104.65,1265
20060601|2006-05-24 13:00,24,104.655,104.655,104.655,104.655,481
20060601|2006-05-24 13:30,24,104.655,104.655,104.645,104.655,356
20060601|2006-05-24 14:00,24,104.65,104.66,104.65,104.66,401
20060601|2006-05-24 14:30,24,104.66,104.66,104.65,104.655,1426
20060601|2006-05-25 01:00,25,104.66,104.67,104.65,104.66,27730
20060601|2006-05-25 01:30,25,104.66,104.68,104.65,104.65,24841
20060601|2006-05-25 02:00,25,104.655,104.655,104.64,104.645,25244
20060601|2006-05-25 02:30,25,104.645,104.66,104.64,104.655,28227
20060601|2006-05-25 03:00,25,104.655,104.665,104.64,104.64,24882
20060601|2006-05-25 03:30,25,104.645,104.655,104.645,104.655,17741
20060601|2006-05-25 04:00,25,104.65,104.655,104.64,104.645,21961
20060601|2006-05-25 04:30,25,104.645,104.66,104.645,104.66,34265
20060601|2006-05-25 05:00,25,104.655,104.67,104.65,104.665,54664
20060601|2006-05-25 05:30,25,104.66,104.665,104.655,104.665,20402
20060601|2006-05-25 06:00,25,104.665,104.665,104.655,104.66,20736
20060601|2006-05-25 06:30,25,104.66,104.66,104.645,104.645,11273
20060601|2006-05-25 07:00,25,104.65,104.67,104.645,104.655,17899
20060601|2006-05-25 07:30,25,104.66,104.675,104.65,104.655,67462
20060601|2006-05-25 08:00,25,104.655,104.66,104.645,104.655,46980
20060601|2006-05-25 08:30,25,104.655,104.66,104.65,104.655,36085
20060601|2006-05-25 09:00,25,104.655,104.665,104.65,104.655,26134
20060601|2006-05-25 09:30,25,104.655,104.66,104.65,104.655,10288
20060601|2006-05-25 10:00,25,104.655,104.66,104.65,104.655,13895
20060601|2006-05-25 10:30,25,104.655,104.66,104.65,104.66,20425
20060601|2006-05-25 11:00,25,104.66,104.665,104.655,104.665,11591
20060601|2006-05-25 11:30,25,104.665,104.67,104.655,104.665,6546
20060601|2006-05-25 12:00,25,104.66,104.665,104.655,104.655,2498
20060601|2006-05-25 12:30,25,104.655,104.66,104.655,104.66,322
20060601|2006-05-25 13:00,25,104.665,104.665,104.66,104.66,405
20060601|2006-05-25 13:30,25,104.655,104.655,104.645,104.645,4993
20060601|2006-05-25 14:00,25,104.645,104.65,104.645,104.645,2128
20060601|2006-05-25 14:30,25,104.65,104.65,104.64,104.64,853
20060601|2006-05-26 01:00,26,104.64,104.65,104.63,104.64,20769
20060601|2006-05-26 01:30,26,104.645,104.645,104.615,104.62,22357
20060601|2006-05-26 02:00,26,104.62,104.63,104.615,104.62,18525
20060601|2006-05-26 02:30,26,104.615,104.635,104.615,104.635,29816
20060601|2006-05-26 03:00,26,104.635,104.64,104.625,104.635,18165
20060601|2006-05-26 03:30,26,104.64,104.645,104.63,104.64,23043
20060601|2006-05-26 04:00,26,104.635,104.65,104.635,104.64,22568
20060601|2006-05-26 04:30,26,104.64,104.645,104.635,104.64,11945
20060601|2006-05-26 05:00,26,104.64,104.645,104.635,104.64,14028
20060601|2006-05-26 05:30,26,104.635,104.64,104.63,104.635,20599
20060601|2006-05-26 06:00,26,104.635,104.64,104.635,104.64,5570
20060601|2006-05-26 06:30,26,104.64,104.64,104.635,104.64,3770
20060601|2006-05-26 07:00,26,104.64,104.645,104.63,104.64,18899
20060601|2006-05-26 07:30,26,104.635,104.66,104.625,104.65,56569
20060601|2006-05-26 08:00,26,104.655,104.66,104.65,104.655,23287
20060601|2006-05-26 08:30,26,104.655,104.665,104.645,104.66,18362
20060601|2006-05-26 09:00,26,104.66,104.665,104.655,104.66,18142
20060601|2006-05-26 09:30,26,104.66,104.665,104.655,104.66,17324
20060601|2006-05-26 10:00,26,104.66,104.665,104.655,104.66,7927
20060601|2006-05-26 10:30,26,104.66,104.66,104.645,104.65,5903
20060601|2006-05-26 11:00,26,104.655,104.655,104.645,104.65,3188
20060601|2006-05-26 11:30,26,104.65,104.655,104.645,104.65,855
20060601|2006-05-26 12:00,26,104.65,104.65,104.64,104.645,88
20060601|2006-05-26 12:30,26,104.645,104.65,104.64,104.65,713
20060601|2006-05-26 13:00,26,104.65,104.65,104.65,104.65,7
20060601|2006-05-26 13:30,26,104.65,104.655,104.645,104.655,964
20060601|2006-05-26 14:00,26,104.655,104.655,104.655,104.655,1
20060601|2006-05-26 14:30,26,104.65,104.65,104.65,104.65,92
20060601|2006-05-26 15:00,26,104.655,104.655,104.655,104.655,4
20060601|2006-05-29 01:00,29,104.655,104.66,104.635,104.64,5715
20060601|2006-05-29 01:30,29,104.645,104.645,104.625,104.635,5600
20060601|2006-05-29 02:00,29,104.63,104.635,104.63,104.635,2069
20060601|2006-05-29 02:30,29,104.635,104.635,104.63,104.63,4081
20060601|2006-05-29 03:00,29,104.635,104.635,104.615,104.62,10131
20060601|2006-05-29 03:30,29,104.62,104.625,104.61,104.615,8567
20060601|2006-05-29 04:00,29,104.615,104.625,104.61,104.62,8137
20060601|2006-05-29 04:30,29,104.62,104.625,104.615,104.625,7454
20060601|2006-05-29 05:00,29,104.62,104.625,104.615,104.625,3451
20060601|2006-05-29 05:30,29,104.62,104.625,104.62,104.625,2946
20060601|2006-05-29 06:00,29,104.62,104.625,104.62,104.62,4117
20060601|2006-05-29 06:30,29,104.62,104.62,104.615,104.62,1859
20060601|2006-05-29 07:00,29,104.62,104.625,104.62,104.62,1633
20060601|2006-05-29 07:30,29,104.625,104.625,104.615,104.615,3233
20060601|2006-05-29 08:00,29,104.615,104.62,104.61,104.62,4205
20060601|2006-05-29 08:30,29,104.62,104.625,104.615,104.62,3967
20060601|2006-05-29 09:00,29,104.62,104.63,104.615,104.63,6765
20060601|2006-05-29 09:30,29,104.625,104.635,104.625,104.63,3764
20060601|2006-05-29 10:00,29,104.635,104.635,104.625,104.625,7674
20060601|2006-05-29 10:30,29,104.625,104.625,104.62,104.62,2022
20060601|2006-05-29 11:00,29,104.625,104.625,104.62,104.62,2035
20060601|2006-05-29 11:30,29,104.625,104.63,104.625,104.63,1505
20060601|2006-05-29 12:00,29,104.625,104.63,104.62,104.63,101
20060601|2006-05-29 12:30,29,104.63,104.63,104.63,104.63,1
20060601|2006-05-29 13:30,29,104.625,104.625,104.62,104.62,2
20060601|2006-05-29 14:00,29,104.62,104.62,104.615,104.615,10
20060601|2006-05-29 14:30,29,104.615,104.615,104.615,104.615,2
20060601|2006-05-30 01:00,30,104.64,104.64,104.625,104.635,15479
20060601|2006-05-30 01:30,30,104.635,104.665,104.63,104.65,31641
20060601|2006-05-30 02:00,30,104.655,104.66,104.645,104.645,22179
20060601|2006-05-30 02:30,30,104.645,104.655,104.63,104.64,36104
20060601|2006-05-30 03:00,30,104.64,104.64,104.62,104.625,55120
20060601|2006-05-30 03:30,30,104.63,104.635,104.58,104.585,104854
20060601|2006-05-30 04:00,30,104.585,104.595,104.57,104.57,54324
20060601|2006-05-30 04:30,30,104.57,104.575,104.55,104.565,56300
20060601|2006-05-30 05:00,30,104.56,104.565,104.545,104.565,46342
20060601|2006-05-30 05:30,30,104.56,104.565,104.55,104.565,19476
20060601|2006-05-30 06:00,30,104.56,104.565,104.555,104.56,16747
20060601|2006-05-30 06:30,30,104.56,104.575,104.56,104.575,11016
20060601|2006-05-30 07:00,30,104.57,104.575,104.56,104.56,15189
20060601|2006-05-30 07:30,30,104.565,104.565,104.55,104.55,28313
20060601|2006-05-30 08:00,30,104.555,104.56,104.54,104.55,55127
20060601|2006-05-30 08:30,30,104.545,104.565,104.545,104.56,38186
20060601|2006-05-30 09:00,30,104.555,104.585,104.555,104.575,46932
20060601|2006-05-30 09:30,30,104.575,104.58,104.56,104.56,14047
20060601|2006-05-30 10:00,30,104.56,104.565,104.555,104.565,30420
20060601|2006-05-30 10:30,30,104.565,104.57,104.56,104.56,18464
20060601|2006-05-30 11:00,30,104.565,104.57,104.56,104.57,6313
20060601|2006-05-30 11:30,30,104.57,104.57,104.56,104.57,3189
20060601|2006-05-30 12:00,30,104.57,104.57,104.565,104.57,859
20060601|2006-05-30 12:30,30,104.57,104.57,104.57,104.57,10
20060601|2006-05-30 13:00,30,104.57,104.57,104.565,104.565,883
20060601|2006-05-30 13:30,30,104.565,104.565,104.56,104.565,516
20060601|2006-05-30 14:00,30,104.565,104.57,104.565,104.57,18
20060601|2006-05-30 14:30,30,104.565,104.57,104.565,104.57,350
20060601|2006-05-31 01:00,31,104.585,104.59,104.565,104.58,15200
20060601|2006-05-31 01:30,31,104.58,104.6,104.575,104.595,28965
20060601|2006-05-31 02:00,31,104.59,104.61,104.585,104.595,56887
20060601|2006-05-31 02:30,31,104.59,104.6,104.575,104.58,49675
20060601|2006-05-31 03:00,31,104.575,104.59,104.575,104.58,34470
20060601|2006-05-31 03:30,31,104.58,104.58,104.56,104.565,43706
20060601|2006-05-31 04:00,31,104.565,104.565,104.525,104.535,114647
20060601|2006-05-31 04:30,31,104.535,104.535,104.51,104.515,63419
20060601|2006-05-31 05:00,31,104.52,104.525,104.51,104.52,97781
20060601|2006-05-31 05:30,31,104.525,104.535,104.52,104.53,38087
20060601|2006-05-31 06:00,31,104.525,104.53,104.505,104.525,66917
20060601|2006-05-31 06:30,31,104.52,104.53,104.515,104.52,45228
20060601|2006-05-31 07:00,31,104.52,104.525,104.515,104.525,26463
20060601|2006-05-31 07:30,31,104.525,104.53,104.515,104.525,35823
20060601|2006-05-31 08:00,31,104.525,104.525,104.515,104.525,14982
20060601|2006-05-31 08:30,31,104.525,104.525,104.505,104.51,33593
20060601|2006-05-31 09:00,31,104.505,104.525,104.5,104.515,50632
20060601|2006-05-31 09:30,31,104.52,104.525,104.515,104.52,27754
20060601|2006-05-31 10:00,31,104.52,104.525,104.485,104.49,72064
20060601|2006-05-31 10:30,31,104.49,104.505,104.49,104.495,25418
20060601|2006-05-31 11:00,31,104.5,104.505,104.49,104.49,14015
20060601|2006-05-31 11:30,31,104.49,104.5,104.49,104.495,7227
20060601|2006-05-31 12:00,31,104.495,104.505,104.495,104.495,1088
20060601|2006-05-31 12:30,31,104.495,104.5,104.49,104.49,1681
20060601|2006-05-31 13:00,31,104.5,104.5,104.485,104.485,2799
20060601|2006-05-31 13:30,31,104.485,104.485,104.47,104.475,7168
20060601|2006-05-31 14:00,31,104.48,104.48,104.46,104.465,1215
20060601|2006-05-31 14:30,31,104.47,104.475,104.445,104.45,2356
20060601|2006-05-31 15:00,31,104.45,104.45,104.45,104.45,1
20060601|2006-06-01 01:00,1,104.46,104.48,104.455,104.465,24384
20060601|2006-06-01 01:30,1,104.465,104.47,104.445,104.45,31942
20060601|2006-06-01 02:00,1,104.45,104.46,104.445,104.45,35540
20060601|2006-06-01 02:30,1,104.45,104.46,104.44,104.455,51270
20060601|2006-06-01 03:00,1,104.45,104.46,104.45,104.45,47720
20060601|2006-06-01 03:30,1,104.45,104.46,104.445,104.46,38379
20060601|2006-06-01 04:00,1,104.46,104.48,104.455,104.46,81878
20060601|2006-06-01 04:30,1,104.46,104.475,104.455,104.47,53911
20060601|2006-06-01 05:00,1,104.475,104.475,104.465,104.465,18312
20060601|2006-06-01 05:30,1,104.47,104.475,104.46,104.465,25239
20060601|2006-06-01 06:00,1,104.46,104.47,104.46,104.465,20152
20060601|2006-06-01 06:30,1,104.46,104.465,104.455,104.46,41959
20060601|2006-06-01 07:00,1,104.465,104.47,104.455,104.46,20409
20060601|2006-06-01 07:30,1,104.46,104.48,104.46,104.47,57815
20060601|2006-06-01 08:00,1,104.47,104.49,104.465,104.48,49141
20060601|2006-06-01 08:30,1,104.48,104.485,104.465,104.47,39311
20060601|2006-06-01 09:00,1,104.47,104.48,104.465,104.47,50693
20060601|2006-06-01 09:30,1,104.47,104.49,104.465,104.485,42670
20060601|2006-06-01 10:00,1,104.485,104.485,104.475,104.485,21489
20060601|2006-06-01 10:30,1,104.485,104.485,104.47,104.47,8829
20060601|2006-06-01 11:00,1,104.47,104.47,104.465,104.47,8193
20060601|2006-06-01 11:30,1,104.475,104.475,104.47,104.47,1981
20060601|2006-06-01 12:00,1,104.47,104.47,104.47,104.47,619
20060601|2006-06-01 12:30,1,104.47,104.47,104.465,104.47,90
20060601|2006-06-01 13:00,1,104.465,104.47,104.465,104.465,103
20060601|2006-06-01 13:30,1,104.47,104.47,104.47,104.47,305
20060601|2006-06-01 14:00,1,104.475,104.475,104.47,104.47,821
20060601|2006-06-01 14:30,1,104.47,104.475,104.465,104.465,1185
20060601|2006-06-01 15:00,1,104.465,104.465,104.465,104.465,66
20060601|2006-06-02 01:00,2,104.475,104.475,104.46,104.46,8525
20060601|2006-06-02 01:30,2,104.46,104.47,104.455,104.47,12539
20060601|2006-06-02 02:00,2,104.465,104.48,104.46,104.475,19222
20060601|2006-06-02 02:30,2,104.475,104.475,104.46,104.465,25145
20060601|2006-06-02 03:00,2,104.465,104.465,104.455,104.46,35137
20060601|2006-06-02 03:30,2,104.46,104.47,104.455,104.455,23335
20060601|2006-06-02 04:00,2,104.455,104.465,104.455,104.46,14980
20060601|2006-06-02 04:30,2,104.46,104.465,104.455,104.46,13191
20060601|2006-06-02 05:00,2,104.46,104.46,104.455,104.46,5286
20060601|2006-06-02 05:30,2,104.455,104.46,104.45,104.46,21895
20060601|2006-06-02 06:00,2,104.455,104.46,104.45,104.455,7970
20060601|2006-06-02 06:30,2,104.455,104.46,104.445,104.45,20590
20060601|2006-06-02 07:00,2,104.45,104.52,104.445,104.5,50756
20060601|2006-06-02 07:30,2,104.5,104.52,104.485,104.515,140194
20060601|2006-06-02 08:00,2,104.52,104.53,104.515,104.52,115737
20060601|2006-06-02 08:30,2,104.525,104.525,104.515,104.52,53035
20060601|2006-06-02 09:00,2,104.525,104.53,104.515,104.525,28971
20060601|2006-06-02 09:30,2,104.525,104.53,104.515,104.525,31654
20060601|2006-06-02 10:00,2,104.52,104.55,104.52,104.54,46431
20060601|2006-06-02 10:30,2,104.54,104.55,104.53,104.54,20871
20060601|2006-06-02 11:00,2,104.54,104.545,104.54,104.545,8644
20060601|2006-06-02 11:30,2,104.545,104.565,104.54,104.545,20868
20060601|2006-06-02 12:00,2,104.545,104.55,104.54,104.54,7261
20060601|2006-06-02 12:30,2,104.545,104.55,104.535,104.54,759
20060601|2006-06-02 13:00,2,104.54,104.545,104.54,104.545,320
20060601|2006-06-02 13:30,2,104.54,104.54,104.535,104.54,578
20060601|2006-06-02 14:00,2,104.54,104.54,104.54,104.54,2
20060601|2006-06-02 14:30,2,104.54,104.54,104.53,104.535,1296
20060601|2006-06-05 01:00,5,104.54,104.54,104.515,104.515,9201
20060601|2006-06-05 01:30,5,104.515,104.53,104.51,104.52,13554
20060601|2006-06-05 02:00,5,104.515,104.52,104.5,104.505,16420
20060601|2006-06-05 02:30,5,104.5,104.505,104.49,104.5,21430
20060601|2006-06-05 03:00,5,104.5,104.51,104.495,104.495,30088
20060601|2006-06-05 03:30,5,104.5,104.505,104.485,104.49,26913
20060601|2006-06-05 04:00,5,104.49,104.5,104.485,104.495,27158
20060601|2006-06-05 04:30,5,104.49,104.5,104.48,104.495,24414
20060601|2006-06-05 05:00,5,104.495,104.505,104.495,104.495,28870
20060601|2006-06-05 05:30,5,104.495,104.495,104.485,104.49,27085
20060601|2006-06-05 06:00,5,104.49,104.495,104.48,104.485,32261
20060601|2006-06-05 06:30,5,104.485,104.485,104.475,104.485,29172
20060601|2006-06-05 07:00,5,104.485,104.495,104.485,104.485,45626
20060601|2006-06-05 07:30,5,104.485,104.49,104.48,104.485,19943
20060601|2006-06-05 08:00,5,104.485,104.485,104.475,104.48,31227
20060601|2006-06-05 08:30,5,104.48,104.48,104.465,104.47,25242
20060601|2006-06-05 09:00,5,104.47,104.47,104.445,104.45,60662
20060601|2006-06-05 09:30,5,104.45,104.45,104.415,104.42,59708
20060601|2006-06-05 10:00,5,104.42,104.43,104.415,104.43,26552
20060601|2006-06-05 10:30,5,104.425,104.435,104.425,104.43,13108
20060601|2006-06-05 11:00,5,104.43,104.44,104.43,104.435,3221
20060601|2006-06-05 11:30,5,104.43,104.435,104.425,104.435,2278
20060601|2006-06-05 12:00,5,104.43,104.435,104.425,104.43,1629
20060601|2006-06-05 12:30,5,104.43,104.435,104.43,104.43,191
20060601|2006-06-05 13:00,5,104.43,104.43,104.42,104.425,1648
20060601|2006-06-05 13:30,5,104.42,104.425,104.41,104.41,2446
20060601|2006-06-05 14:00,5,104.41,104.42,104.405,104.41,1149
20060601|2006-06-05 14:30,5,104.405,104.41,104.405,104.405,234
20060601|2006-06-06 01:00,6,104.38,104.405,104.38,104.4,45238
20060601|2006-06-06 01:30,6,104.4,104.415,104.395,104.41,25368
20060601|2006-06-06 02:00,6,104.415,104.42,104.405,104.405,35009
20060601|2006-06-06 02:30,6,104.405,104.41,104.38,104.4,72109
20060601|2006-06-06 03:00,6,104.4,104.4,104.375,104.385,77638
20060601|2006-06-06 03:30,6,104.385,104.4,104.385,104.395,25684
20060601|2006-06-06 04:00,6,104.4,104.4,104.39,104.39,29567
20060601|2006-06-06 04:30,6,104.395,104.4,104.395,104.395,21693
20060601|2006-06-06 05:00,6,104.395,104.4,104.39,104.395,39019
20060601|2006-06-06 05:30,6,104.395,104.4,104.39,104.395,15595
20060601|2006-06-06 06:00,6,104.395,104.395,104.39,104.39,3864
20060601|2006-06-06 06:30,6,104.395,104.395,104.385,104.395,17260
20060601|2006-06-06 07:00,6,104.39,104.395,104.37,104.375,26322
20060601|2006-06-06 07:30,6,104.37,104.385,104.37,104.38,92749
20060601|2006-06-06 08:00,6,104.38,104.385,104.375,104.38,29652
20060601|2006-06-06 08:30,6,104.375,104.38,104.365,104.38,35958
20060601|2006-06-06 09:00,6,104.375,104.385,104.37,104.375,49838
20060601|2006-06-06 09:30,6,104.375,104.38,104.365,104.375,54557
20060601|2006-06-06 10:00,6,104.375,104.385,104.375,104.385,46858
20060601|2006-06-06 10:30,6,104.39,104.4,104.385,104.395,36361
20060601|2006-06-06 11:00,6,104.395,104.395,104.385,104.385,5757
20060601|2006-06-06 11:30,6,104.39,104.395,104.38,104.385,5819
20060601|2006-06-06 12:00,6,104.385,104.385,104.375,104.38,3043
20060601|2006-06-06 12:30,6,104.385,104.39,104.385,104.39,765
20060601|2006-06-06 13:00,6,104.385,104.385,104.38,104.385,345
20060601|2006-06-06 13:30,6,104.385,104.385,104.385,104.385,140
20060601|2006-06-06 14:00,6,104.385,104.39,104.385,104.39,150
20060601|2006-06-06 14:30,6,104.39,104.39,104.38,104.38,937
20060601|2006-06-06 15:00,6,104.38,104.38,104.38,104.38,25
20060601|2006-06-07 01:00,7,104.39,104.395,104.375,104.38,18882
20060601|2006-06-07 01:30,7,104.38,104.4,104.38,104.39,33264
20060601|2006-06-07 02:00,7,104.39,104.405,104.385,104.4,35092
20060601|2006-06-07 02:30,7,104.4,104.4,104.375,104.38,30333
20060601|2006-06-07 03:00,7,104.38,104.385,104.38,104.385,38466
20060601|2006-06-07 03:30,7,104.385,104.395,104.37,104.375,43417
20060601|2006-06-07 04:00,7,104.375,104.38,104.37,104.375,17390
20060601|2006-06-07 04:30,7,104.375,104.38,104.37,104.38,21389
20060601|2006-06-07 05:00,7,104.38,104.385,104.375,104.38,41111
20060601|2006-06-07 05:30,7,104.375,104.38,104.37,104.375,34562
20060601|2006-06-07 06:00,7,104.375,104.38,104.365,104.365,8913
20060601|2006-06-07 06:30,7,104.37,104.375,104.365,104.37,8607
20060601|2006-06-07 07:00,7,104.37,104.375,104.37,104.37,2664
20060601|2006-06-07 07:30,7,104.37,104.38,104.365,104.37,29707
20060601|2006-06-07 08:00,7,104.37,104.37,104.36,104.36,37181
20060601|2006-06-07 08:30,7,104.36,104.36,104.345,104.345,26614
20060601|2006-06-07 09:00,7,104.35,104.365,104.34,104.36,20612
20060601|2006-06-07 09:30,7,104.36,104.36,104.355,104.36,13471
20060601|2006-06-07 10:00,7,104.36,104.365,104.355,104.36,20195
20060601|2006-06-07 10:30,7,104.36,104.365,104.355,104.365,26027
20060601|2006-06-07 11:00,7,104.36,104.37,104.36,104.365,11990
20060601|2006-06-07 11:30,7,104.37,104.37,104.36,104.36,1911
20060601|2006-06-07 12:00,7,104.36,104.365,104.36,104.365,176
20060601|2006-06-07 12:30,7,104.37,104.37,104.37,104.37,21
20060601|2006-06-07 13:00,7,104.365,104.37,104.365,104.37,19
20060601|2006-06-07 13:30,7,104.37,104.37,104.365,104.365,11
20060601|2006-06-07 14:00,7,104.365,104.37,104.365,104.365,301
20060601|2006-06-07 14:30,7,104.365,104.375,104.35,104.355,3046
20060601|2006-06-08 01:00,8,104.38,104.405,104.375,104.385,6637
20060601|2006-06-08 01:30,8,104.385,104.395,104.385,104.385,7537
20060601|2006-06-08 02:00,8,104.395,104.4,104.375,104.385,7006
20060601|2006-06-08 02:30,8,104.385,104.415,104.385,104.4,14044
20060601|2006-06-08 03:00,8,104.405,104.42,104.395,104.405,17519
20060601|2006-06-08 03:30,8,104.41,104.415,104.4,104.415,6945
20060601|2006-06-08 04:00,8,104.41,104.41,104.395,104.395,4323
20060601|2006-06-08 04:30,8,104.395,104.395,104.39,104.39,6453
20060601|2006-06-08 05:00,8,104.39,104.4,104.39,104.39,6346
20060901|2006-03-15 04:00,15,104.45,104.45,104.45,104.45,41
20060901|2006-03-15 04:30,15,104.445,104.445,104.445,104.445,41
20060901|2006-03-15 09:00,15,104.45,104.45,104.45,104.45,300
20060901|2006-03-15 11:30,15,104.43,104.5,104.43,104.5,2
20060901|2006-03-17 11:00,17,104.385,104.395,104.385,104.395,101
20060901|2006-03-23 04:00,23,104.47,104.47,104.47,104.47,5
20060901|2006-03-23 07:00,23,104.485,104.485,104.485,104.485,300
20060901|2006-03-24 10:30,24,104.5,104.5,104.5,104.5,10
20060901|2006-03-28 03:30,28,104.365,104.365,104.365,104.365,5
20060901|2006-03-29 08:30,29,104.275,104.275,104.275,104.275,1
20060901|2006-04-04 10:00,4,104.175,104.175,104.175,104.175,1
20060901|2006-04-05 01:00,5,104.195,104.195,104.195,104.195,1
20060901|2006-04-05 02:00,5,104.235,104.235,104.235,104.235,50
20060901|2006-04-05 09:30,5,104.215,104.215,104.215,104.215,50
20060901|2006-04-06 01:00,6,104.205,104.205,104.205,104.205,1
20060901|2006-04-06 03:00,6,104.2,104.2,104.2,104.2,45
20060901|2006-04-07 01:30,7,104.3,104.3,104.3,104.3,1
20060901|2006-04-10 03:30,10,104.33,104.33,104.33,104.33,1
20060901|2006-04-12 02:00,12,104.295,104.305,104.295,104.305,2
20060901|2006-04-12 07:00,12,104.315,104.315,104.315,104.315,400
20060901|2006-04-13 02:00,13,104.25,104.25,104.25,104.25,1
20060901|2006-04-18 01:30,18,104.205,104.205,104.205,104.205,1
20060901|2006-04-18 10:30,18,104.205,104.205,104.205,104.205,1
20060901|2006-04-19 04:00,19,104.265,104.265,104.265,104.265,2
20060901|2006-04-20 01:00,20,104.205,104.205,104.205,104.205,1
20060901|2006-04-20 07:00,20,104.21,104.21,104.21,104.21,1
20060901|2006-04-21 01:00,21,104.235,104.235,104.235,104.235,1
20060901|2006-04-21 04:30,21,104.25,104.25,104.25,104.25,30
20060901|2006-04-24 01:00,24,104.23,104.23,104.23,104.23,1
20060901|2006-04-24 02:30,24,104.295,104.295,104.295,104.295,200
20060901|2006-04-24 03:30,24,104.275,104.275,104.275,104.275,1
20060901|2006-04-25 01:00,25,104.22,104.22,104.22,104.22,1
20060901|2006-04-25 07:30,25,104.115,104.115,104.115,104.115,33
20060901|2006-04-26 01:00,26,104.05,104.05,104.05,104.05,1
20060901|2006-04-27 01:00,27,104.04,104.04,104.04,104.04,52
20060901|2006-04-27 08:30,27,103.98,103.98,103.98,103.98,850
20060901|2006-04-28 01:00,28,104.135,104.135,104.135,104.135,1
20060901|2006-05-02 01:00,2,104.31,104.31,104.31,104.31,50
20060901|2006-05-02 03:30,2,104.07,104.07,104.07,104.07,1
20060901|2006-05-02 05:30,2,104.09,104.09,104.09,104.09,2000
20060901|2006-05-02 07:00,2,104.085,104.085,104.085,104.085,1
20060901|2006-05-02 08:00,2,104.05,104.05,104.05,104.05,31
20060901|2006-05-02 08:30,2,104.055,104.055,104.055,104.055,33
20060901|2006-05-02 09:00,2,104.06,104.065,104.06,104.065,319
20060901|2006-05-03 01:00,3,104.085,104.085,104.085,104.085,2
20060901|2006-05-03 02:30,3,104.06,104.06,104.06,104.06,1
20060901|2006-05-03 05:30,3,104.08,104.08,104.08,104.08,1
20060901|2006-05-03 08:30,3,104.12,104.12,104.105,104.11,2000
20060901|2006-05-04 01:00,4,104.09,104.09,104.09,104.09,1
20060901|2006-05-04 07:30,4,104.015,104.015,104.015,104.015,499
20060901|2006-05-04 08:30,4,104.055,104.055,104.055,104.055,50
20060901|2006-05-05 01:00,5,104.005,104.005,104.005,104.005,1
20060901|2006-05-05 04:30,5,104.015,104.015,104.015,104.015,200
20060901|2006-05-05 08:00,5,104.095,104.095,104.095,104.095,1
20060901|2006-05-05 10:30,5,104.09,104.095,104.09,104.095,480
20060901|2006-05-08 01:00,8,104.09,104.09,104.09,104.09,1
20060901|2006-05-08 02:30,8,104.08,104.08,104.08,104.08,53
20060901|2006-05-08 06:30,8,104.1,104.1,104.1,104.1,450
20060901|2006-05-08 07:30,8,104.1,104.1,104.1,104.1,150
20060901|2006-05-09 01:00,9,104.065,104.065,104.065,104.065,1
20060901|2006-05-09 05:00,9,104.04,104.04,104.04,104.04,1
20060901|2006-05-09 05:30,9,104.04,104.04,104.04,104.04,1
20060901|2006-05-09 08:00,9,104.045,104.045,104.045,104.045,1
20060901|2006-05-09 09:30,9,104.05,104.055,104.05,104.055,833
20060901|2006-05-10 01:00,10,104.05,104.05,104.05,104.05,1
20060901|2006-05-10 02:00,10,104.02,104.02,104.02,104.02,50
20060901|2006-05-10 10:00,10,104.105,104.105,104.105,104.105,600
20060901|2006-05-10 10:30,10,104.115,104.135,104.115,104.135,100
20060901|2006-05-10 11:00,10,104.145,104.145,104.145,104.145,177
20060901|2006-05-11 01:00,11,104.095,104.095,104.095,104.095,1
20060901|2006-05-11 04:00,11,104.035,104.04,104.035,104.04,150
20060901|2006-05-11 04:30,11,104.035,104.035,104.035,104.035,1
20060901|2006-05-11 05:00,11,104.045,104.045,104.045,104.045,4
20060901|2006-05-11 05:30,11,104.035,104.035,104.035,104.035,237
20060901|2006-05-11 07:00,11,104.025,104.025,104.025,104.025,125
20060901|2006-05-11 09:00,11,104.02,104.02,104.02,104.02,50
20060901|2006-05-11 10:00,11,104.025,104.025,104.025,104.025,500
20060901|2006-05-12 01:00,12,104.04,104.04,104.04,104.04,1
20060901|2006-05-12 01:30,12,104.01,104.01,104.01,104.01,1
20060901|2006-05-12 04:00,12,104.02,104.02,104.02,104.02,500
20060901|2006-05-12 06:00,12,104.11,104.11,104.11,104.11,100
20060901|2006-05-12 06:30,12,104.08,104.08,104.08,104.08,32
20060901|2006-05-12 09:30,12,104.105,104.105,104.105,104.105,100
20060901|2006-05-15 01:00,15,104.05,104.05,104.05,104.05,1
20060901|2006-05-15 02:00,15,104.145,104.145,104.145,104.145,200
20060901|2006-05-15 02:30,15,104.15,104.15,104.15,104.15,25
20060901|2006-05-15 03:00,15,104.16,104.175,104.16,104.175,206
20060901|2006-05-15 06:00,15,104.175,104.175,104.175,104.175,44
20060901|2006-05-15 07:00,15,104.17,104.17,104.17,104.17,1000
20060901|2006-05-15 09:30,15,104.225,104.225,104.225,104.225,200
20060901|2006-05-15 12:30,15,104.23,104.23,104.23,104.23,200
20060901|2006-05-16 01:00,16,104.25,104.25,104.24,104.24,501
20060901|2006-05-16 01:30,16,104.25,104.25,104.25,104.25,10
20060901|2006-05-16 02:00,16,104.27,104.27,104.27,104.27,317
20060901|2006-05-16 02:30,16,104.235,104.235,104.235,104.235,4
20060901|2006-05-16 03:30,16,104.25,104.25,104.25,104.25,169
20060901|2006-05-16 05:30,16,104.245,104.245,104.24,104.24,6
20060901|2006-05-16 08:00,16,104.275,104.275,104.275,104.275,1
20060901|2006-05-16 09:30,16,104.27,104.275,104.27,104.275,36
20060901|2006-05-16 10:00,16,104.3,104.3,104.3,104.3,160
20060901|2006-05-17 01:00,17,104.295,104.295,104.295,104.295,1
20060901|2006-05-17 02:00,17,104.29,104.29,104.29,104.29,1
20060901|2006-05-17 07:00,17,104.28,104.28,104.275,104.275,7
20060901|2006-05-17 07:30,17,104.24,104.24,104.24,104.24,1
20060901|2006-05-17 08:30,17,104.215,104.215,104.215,104.215,76
20060901|2006-05-17 09:00,17,104.22,104.22,104.22,104.22,60
20060901|2006-05-18 01:00,18,104.23,104.23,104.23,104.23,1
20060901|2006-05-18 02:00,18,104.245,104.29,104.245,104.29,7
20060901|2006-05-18 02:30,18,104.295,104.295,104.295,104.295,31
20060901|2006-05-18 07:30,18,104.3,104.3,104.3,104.3,200
20060901|2006-05-18 08:30,18,104.305,104.305,104.305,104.305,275
20060901|2006-05-18 09:30,18,104.295,104.295,104.295,104.295,50
20060901|2006-05-18 10:00,18,104.305,104.305,104.29,104.29,741
20060901|2006-05-18 10:30,18,104.295,104.295,104.295,104.295,200
20060901|2006-05-19 01:00,19,104.33,104.33,104.33,104.33,1
20060901|2006-05-19 02:30,19,104.265,104.265,104.265,104.265,27
20060901|2006-05-19 04:30,19,104.275,104.28,104.275,104.28,1063
20060901|2006-05-19 05:00,19,104.28,104.28,104.265,104.265,70
20060901|2006-05-19 09:30,19,104.315,104.315,104.315,104.315,1
20060901|2006-05-22 01:00,22,104.29,104.29,104.29,104.29,1
20060901|2006-05-22 01:30,22,104.315,104.32,104.315,104.32,235
20060901|2006-05-22 02:00,22,104.33,104.33,104.325,104.325,1440
20060901|2006-05-22 02:30,22,104.335,104.35,104.335,104.35,4100
20060901|2006-05-22 03:00,22,104.365,104.41,104.365,104.41,3664
20060901|2006-05-22 04:30,22,104.39,104.39,104.39,104.39,50
20060901|2006-05-22 05:00,22,104.39,104.395,104.39,104.395,80
20060901|2006-05-22 05:30,22,104.385,104.385,104.385,104.385,50
20060901|2006-05-22 06:30,22,104.39,104.39,104.39,104.39,50
20060901|2006-05-22 07:00,22,104.39,104.39,104.385,104.39,550
20060901|2006-05-22 07:30,22,104.385,104.385,104.365,104.365,3900
20060901|2006-05-22 08:00,22,104.37,104.39,104.37,104.39,1051
20060901|2006-05-22 08:30,22,104.38,104.405,104.38,104.405,458
20060901|2006-05-22 09:00,22,104.4,104.4,104.4,104.4,750
20060901|2006-05-22 10:00,22,104.4,104.41,104.4,104.41,1100
20060901|2006-05-22 10:30,22,104.415,104.415,104.415,104.415,51
20060901|2006-05-22 11:30,22,104.4,104.4,104.4,104.4,1349
20060901|2006-05-23 01:00,23,104.395,104.395,104.385,104.385,351
20060901|2006-05-23 01:30,23,104.365,104.365,104.365,104.365,50
20060901|2006-05-23 02:00,23,104.365,104.365,104.355,104.355,150
20060901|2006-05-23 02:30,23,104.36,104.36,104.36,104.36,600
20060901|2006-05-23 03:00,23,104.365,104.39,104.365,104.39,654
20060901|2006-05-23 03:30,23,104.38,104.385,104.375,104.375,1550
20060901|2006-05-23 04:00,23,104.38,104.38,104.38,104.38,1050
20060901|2006-05-23 04:30,23,104.39,104.39,104.39,104.39,196
20060901|2006-05-23 07:00,23,104.365,104.365,104.365,104.365,50
20060901|2006-05-23 08:30,23,104.355,104.375,104.355,104.375,537
20060901|2006-05-23 09:30,23,104.375,104.375,104.375,104.375,1000
20060901|2006-05-24 01:00,24,104.41,104.415,104.405,104.415,2159
20060901|2006-05-24 01:30,24,104.41,104.41,104.41,104.41,250
20060901|2006-05-24 02:00,24,104.4,104.4,104.4,104.4,72
20060901|2006-05-24 02:30,24,104.41,104.42,104.39,104.39,1051
20060901|2006-05-24 03:00,24,104.385,104.385,104.365,104.365,1300
20060901|2006-05-24 03:30,24,104.36,104.36,104.355,104.355,1415
20060901|2006-05-24 04:00,24,104.37,104.395,104.37,104.395,600
20060901|2006-05-24 04:30,24,104.405,104.405,104.395,104.395,1785
20060901|2006-05-24 05:00,24,104.41,104.445,104.405,104.44,7523
20060901|2006-05-24 06:00,24,104.42,104.425,104.42,104.425,50
20060901|2006-05-24 06:30,24,104.425,104.425,104.415,104.415,1051
20060901|2006-05-24 07:00,24,104.41,104.43,104.41,104.43,3872
20060901|2006-05-24 07:30,24,104.43,104.43,104.42,104.42,306
20060901|2006-05-24 08:00,24,104.41,104.41,104.405,104.41,417
20060901|2006-05-24 08:30,24,104.41,104.41,104.41,104.41,33
20060901|2006-05-24 09:30,24,104.395,104.395,104.395,104.395,1300
20060901|2006-05-24 10:00,24,104.4,104.4,104.4,104.4,6
20060901|2006-05-24 11:00,24,104.405,104.415,104.405,104.415,1000
20060901|2006-05-24 11:30,24,104.42,104.42,104.42,104.42,1
20060901|2006-05-25 01:00,25,104.37,104.42,104.37,104.42,160
20060901|2006-05-25 02:30,25,104.41,104.41,104.41,104.41,800
20060901|2006-05-25 03:00,25,104.425,104.425,104.425,104.425,1
20060901|2006-05-25 04:00,25,104.41,104.41,104.41,104.41,1000
20060901|2006-05-25 05:00,25,104.42,104.43,104.42,104.43,122
20060901|2006-05-25 07:00,25,104.41,104.415,104.41,104.41,2645
20060901|2006-05-25 07:30,25,104.43,104.445,104.415,104.415,3444
20060901|2006-05-25 08:00,25,104.42,104.42,104.42,104.42,697
20060901|2006-05-25 09:00,25,104.415,104.415,104.415,104.415,47
20060901|2006-05-25 10:00,25,104.43,104.43,104.43,104.43,3
20060901|2006-05-25 10:30,25,104.425,104.425,104.425,104.425,9
20060901|2006-05-25 11:00,25,104.435,104.435,104.425,104.43,1001
20060901|2006-05-25 11:30,25,104.435,104.435,104.435,104.435,2
20060901|2006-05-26 01:00,26,104.405,104.405,104.4,104.4,2
20060901|2006-05-26 01:30,26,104.395,104.395,104.395,104.395,983
20060901|2006-05-26 02:30,26,104.37,104.385,104.37,104.385,397
20060901|2006-05-26 03:00,26,104.385,104.385,104.385,104.385,384
20060901|2006-05-26 03:30,26,104.395,104.395,104.385,104.385,1044
20060901|2006-05-26 04:00,26,104.39,104.405,104.39,104.4,395
20060901|2006-05-26 04:30,26,104.4,104.4,104.4,104.4,42
20060901|2006-05-26 05:00,26,104.4,104.4,104.4,104.4,755
20060901|2006-05-26 05:30,26,104.395,104.395,104.395,104.395,706
20060901|2006-05-26 07:00,26,104.395,104.4,104.39,104.39,1025
20060901|2006-05-26 07:30,26,104.405,104.41,104.405,104.41,144
20060901|2006-05-26 08:00,26,104.415,104.415,104.41,104.41,131
20060901|2006-05-26 08:30,26,104.415,104.415,104.41,104.41,1477
20060901|2006-05-26 09:00,26,104.415,104.42,104.415,104.42,2081
20060901|2006-05-26 09:30,26,104.42,104.42,104.415,104.42,1050
20060901|2006-05-26 10:00,26,104.42,104.42,104.41,104.41,1440
20060901|2006-05-26 10:30,26,104.41,104.41,104.41,104.41,100
20060901|2006-05-26 11:00,26,104.415,104.415,104.415,104.415,44
20060901|2006-05-26 12:00,26,104.415,104.415,104.415,104.415,6
20060901|2006-05-29 01:00,29,104.425,104.425,104.425,104.425,2
20060901|2006-05-29 02:30,29,104.39,104.395,104.39,104.395,1106
20060901|2006-05-29 03:00,29,104.395,104.395,104.38,104.38,935
20060901|2006-05-29 03:30,29,104.38,104.38,104.375,104.375,1259
20060901|2006-05-29 04:30,29,104.38,104.38,104.38,104.38,698
20060901|2006-05-29 05:00,29,104.38,104.38,104.38,104.38,167
20060901|2006-05-29 05:30,29,104.375,104.375,104.375,104.375,133
20060901|2006-05-29 06:00,29,104.38,104.38,104.38,104.38,668
20060901|2006-05-29 06:30,29,104.375,104.375,104.375,104.375,50
20060901|2006-05-29 07:00,29,104.37,104.37,104.37,104.37,70
20060901|2006-05-29 08:00,29,104.38,104.38,104.38,104.38,125
20060901|2006-05-29 09:00,29,104.385,104.385,104.385,104.385,1050
20060901|2006-05-29 09:30,29,104.385,104.39,104.385,104.39,423
20060901|2006-05-29 10:30,29,104.385,104.385,104.38,104.38,43
20060901|2006-05-29 11:00,29,104.375,104.375,104.375,104.375,200
20060901|2006-05-29 11:30,29,104.38,104.385,104.38,104.385,357
20060901|2006-05-29 12:00,29,104.385,104.385,104.385,104.385,1
20060901|2006-05-29 12:30,29,104.385,104.385,104.385,104.385,1
20060901|2006-05-30 01:00,30,104.39,104.395,104.39,104.395,3648
20060901|2006-05-30 01:30,30,104.395,104.41,104.395,104.41,1130
20060901|2006-05-30 02:00,30,104.41,104.415,104.405,104.405,3012
20060901|2006-05-30 02:30,30,104.405,104.41,104.395,104.395,4907
20060901|2006-05-30 03:00,30,104.39,104.39,104.375,104.38,7672
20060901|2006-05-30 03:30,30,104.38,104.385,104.335,104.335,1986
20060901|2006-05-30 04:00,30,104.335,104.345,104.325,104.325,1660
20060901|2006-05-30 04:30,30,104.315,104.315,104.305,104.315,5288
20060901|2006-05-30 05:00,30,104.31,104.31,104.295,104.305,6226
20060901|2006-05-30 05:30,30,104.305,104.31,104.3,104.3,557
20060901|2006-05-30 06:00,30,104.305,104.305,104.305,104.305,1049
20060901|2006-05-30 06:30,30,104.305,104.315,104.305,104.31,1661
20060901|2006-05-30 07:00,30,104.315,104.315,104.31,104.31,3493
20060901|2006-05-30 07:30,30,104.3,104.3,104.29,104.29,1330
20060901|2006-05-30 08:00,30,104.29,104.295,104.28,104.28,4065
20060901|2006-05-30 08:30,30,104.29,104.3,104.29,104.295,1229
20060901|2006-05-30 09:00,30,104.29,104.32,104.29,104.315,5924
20060901|2006-05-30 09:30,30,104.31,104.31,104.31,104.31,1089
20060901|2006-05-30 10:00,30,104.3,104.31,104.295,104.305,10518
20060901|2006-05-30 10:30,30,104.305,104.305,104.3,104.3,162
20060901|2006-05-30 11:00,30,104.31,104.31,104.31,104.31,41
20060901|2006-05-30 11:30,30,104.305,104.305,104.305,104.305,251
20060901|2006-05-30 12:00,30,104.305,104.305,104.305,104.305,69
20060901|2006-05-30 12:30,30,104.31,104.31,104.31,104.31,73
20060901|2006-05-30 13:00,30,104.31,104.31,104.31,104.31,27
20060901|2006-05-31 01:00,31,104.325,104.325,104.315,104.315,905
20060901|2006-05-31 01:30,31,104.315,104.335,104.315,104.335,2450
20060901|2006-05-31 02:00,31,104.33,104.34,104.325,104.335,3825
20060901|2006-05-31 02:30,31,104.335,104.335,104.315,104.315,1967
20060901|2006-05-31 03:00,31,104.32,104.32,104.31,104.31,4575
20060901|2006-05-31 03:30,31,104.315,104.315,104.3,104.3,6742
20060901|2006-05-31 04:00,31,104.295,104.295,104.26,104.265,6947
20060901|2006-05-31 04:30,31,104.26,104.26,104.24,104.24,8922
20060901|2006-05-31 05:00,31,104.245,104.25,104.24,104.25,7837
20060901|2006-05-31 05:30,31,104.245,104.255,104.245,104.25,7101
20060901|2006-05-31 06:00,31,104.25,104.25,104.23,104.245,13955
20060901|2006-05-31 06:30,31,104.24,104.245,104.24,104.245,13945
20060901|2006-05-31 07:00,31,104.245,104.25,104.245,104.25,846
20060901|2006-05-31 07:30,31,104.255,104.26,104.25,104.25,14219
20060901|2006-05-31 08:00,31,104.255,104.255,104.245,104.245,1429
20060901|2006-05-31 08:30,31,104.25,104.25,104.235,104.235,3805
20060901|2006-05-31 09:00,31,104.235,104.25,104.225,104.25,6409
20060901|2006-05-31 09:30,31,104.245,104.25,104.24,104.245,249
20060901|2006-05-31 10:00,31,104.25,104.255,104.22,104.23,8048
20060901|2006-05-31 10:30,31,104.23,104.23,104.225,104.23,2337
20060901|2006-05-31 11:00,31,104.225,104.225,104.225,104.225,1287
20060901|2006-05-31 11:30,31,104.225,104.23,104.225,104.23,1345
20060901|2006-05-31 12:00,31,104.225,104.225,104.225,104.225,10
20060901|2006-05-31 12:30,31,104.225,104.225,104.225,104.225,35
20060901|2006-05-31 13:00,31,104.22,104.22,104.22,104.22,17
20060901|2006-05-31 13:30,31,104.215,104.215,104.2,104.2,156
20060901|2006-05-31 14:00,31,104.195,104.195,104.195,104.195,5
20060901|2006-05-31 14:30,31,104.2,104.2,104.175,104.175,166
20060901|2006-06-01 01:00,1,104.16,104.2,104.16,104.195,3211
20060901|2006-06-01 01:30,1,104.19,104.19,104.175,104.175,1830
20060901|2006-06-01 02:00,1,104.17,104.18,104.165,104.18,6798
20060901|2006-06-01 02:30,1,104.175,104.175,104.165,104.175,2120
20060901|2006-06-01 03:00,1,104.175,104.175,104.165,104.165,11934
20060901|2006-06-01 03:30,1,104.165,104.18,104.165,104.18,2806
20060901|2006-06-01 04:00,1,104.18,104.19,104.175,104.18,5067
20060901|2006-06-01 04:30,1,104.18,104.185,104.175,104.185,1330
20060901|2006-06-01 05:00,1,104.19,104.19,104.185,104.185,2492
20060901|2006-06-01 05:30,1,104.195,104.195,104.18,104.18,1038
20060901|2006-06-01 06:00,1,104.18,104.185,104.18,104.18,7771
20060901|2006-06-01 06:30,1,104.175,104.18,104.17,104.18,4585
20060901|2006-06-01 07:00,1,104.18,104.185,104.175,104.185,3684
20060901|2006-06-01 07:30,1,104.185,104.19,104.18,104.18,5221
20060901|2006-06-01 08:00,1,104.18,104.205,104.18,104.195,2651
20060901|2006-06-01 08:30,1,104.19,104.2,104.18,104.19,1499
20060901|2006-06-01 09:00,1,104.185,104.2,104.185,104.2,2131
20060901|2006-06-01 09:30,1,104.185,104.21,104.185,104.205,16655
20060901|2006-06-01 10:00,1,104.2,104.21,104.195,104.2,2023
20060901|2006-06-01 10:30,1,104.205,104.205,104.19,104.19,305
20060901|2006-06-01 11:00,1,104.19,104.195,104.19,104.19,2805
20060901|2006-06-01 11:30,1,104.19,104.19,104.19,104.19,2
20060901|2006-06-02 01:00,2,104.19,104.19,104.185,104.185,1067
20060901|2006-06-02 01:30,2,104.185,104.19,104.185,104.185,1801
20060901|2006-06-02 02:00,2,104.19,104.195,104.18,104.195,1975
20060901|2006-06-02 02:30,2,104.19,104.195,104.185,104.185,10661
20060901|2006-06-02 03:00,2,104.18,104.185,104.18,104.18,1526
20060901|2006-06-02 03:30,2,104.18,104.185,104.175,104.175,1495
20060901|2006-06-02 04:00,2,104.175,104.185,104.17,104.18,914
20060901|2006-06-02 04:30,2,104.18,104.18,104.175,104.18,4808
20060901|2006-06-02 05:00,2,104.18,104.185,104.18,104.18,5949
20060901|2006-06-02 05:30,2,104.18,104.18,104.17,104.175,9733
20060901|2006-06-02 06:00,2,104.18,104.18,104.175,104.175,1347
20060901|2006-06-02 06:30,2,104.175,104.18,104.175,104.175,4473
20060901|2006-06-02 07:00,2,104.17,104.225,104.17,104.22,20369
20060901|2006-06-02 07:30,2,104.225,104.25,104.21,104.25,32208
20060901|2006-06-02 08:00,2,104.245,104.26,104.245,104.26,17412
20060901|2006-06-02 08:30,2,104.255,104.26,104.25,104.25,16527
20060901|2006-06-02 09:00,2,104.25,104.265,104.25,104.265,6650
20060901|2006-06-02 09:30,2,104.26,104.265,104.255,104.26,1836
20060901|2006-06-02 10:00,2,104.26,104.285,104.26,104.28,15659
20060901|2006-06-02 10:30,2,104.28,104.285,104.275,104.285,4012
20060901|2006-06-02 11:00,2,104.285,104.295,104.285,104.295,666
20060901|2006-06-02 11:30,2,104.3,104.315,104.3,104.3,5160
20060901|2006-06-02 12:00,2,104.29,104.295,104.29,104.295,25
20060901|2006-06-02 14:00,2,104.285,104.285,104.285,104.285,1
20060901|2006-06-02 14:30,2,104.285,104.285,104.28,104.285,135
20060901|2006-06-02 15:00,2,104.28,104.28,104.28,104.28,10
20060901|2006-06-05 01:00,5,104.26,104.275,104.255,104.255,1884
20060901|2006-06-05 01:30,5,104.255,104.27,104.255,104.265,1853
20060901|2006-06-05 02:00,5,104.26,104.26,104.24,104.24,1902
20060901|2006-06-05 02:30,5,104.24,104.24,104.235,104.24,1730
20060901|2006-06-05 03:00,5,104.24,104.25,104.24,104.24,19047
20060901|2006-06-05 03:30,5,104.235,104.245,104.23,104.23,6816
20060901|2006-06-05 04:00,5,104.23,104.235,104.23,104.23,15085
20060901|2006-06-05 04:30,5,104.23,104.24,104.225,104.235,13745
20060901|2006-06-05 05:00,5,104.23,104.24,104.23,104.235,30187
20060901|2006-06-05 05:30,5,104.235,104.235,104.23,104.235,17543
20060901|2006-06-05 06:00,5,104.235,104.24,104.235,104.24,20937
20060901|2006-06-05 06:30,5,104.24,104.245,104.235,104.24,16460
20060901|2006-06-05 07:00,5,104.245,104.245,104.24,104.24,19597
20060901|2006-06-05 07:30,5,104.24,104.245,104.235,104.24,10934
20060901|2006-06-05 08:00,5,104.24,104.24,104.23,104.235,8686
20060901|2006-06-05 08:30,5,104.235,104.24,104.23,104.23,16247
20060901|2006-06-05 09:00,5,104.225,104.225,104.215,104.215,34518
20060901|2006-06-05 09:30,5,104.215,104.215,104.185,104.19,22574
20060901|2006-06-05 10:00,5,104.19,104.2,104.19,104.2,18845
20060901|2006-06-05 10:30,5,104.195,104.205,104.19,104.2,4254
20060901|2006-06-05 11:00,5,104.195,104.205,104.195,104.205,2215
20060901|2006-06-05 11:30,5,104.2,104.205,104.195,104.205,950
20060901|2006-06-05 12:00,5,104.2,104.2,104.195,104.195,109
20060901|2006-06-05 12:30,5,104.195,104.195,104.195,104.195,100
20060901|2006-06-05 13:00,5,104.195,104.195,104.185,104.19,245
20060901|2006-06-05 13:30,5,104.19,104.195,104.18,104.18,1041
20060901|2006-06-05 14:00,5,104.175,104.175,104.165,104.17,137
20060901|2006-06-05 14:30,5,104.165,104.17,104.165,104.17,90
20060901|2006-06-06 01:00,6,104.14,104.165,104.135,104.165,30313
20060901|2006-06-06 01:30,6,104.165,104.175,104.155,104.17,19393
20060901|2006-06-06 02:00,6,104.17,104.18,104.16,104.16,30586
20060901|2006-06-06 02:30,6,104.16,104.165,104.135,104.15,33042
20060901|2006-06-06 03:00,6,104.15,104.15,104.125,104.14,54078
20060901|2006-06-06 03:30,6,104.14,104.15,104.135,104.15,30583
20060901|2006-06-06 04:00,6,104.15,104.155,104.145,104.145,26722
20060901|2006-06-06 04:30,6,104.15,104.155,104.145,104.15,25609
20060901|2006-06-06 05:00,6,104.15,104.15,104.145,104.145,15046
20060901|2006-06-06 05:30,6,104.15,104.15,104.14,104.145,16690
20060901|2006-06-06 06:00,6,104.145,104.15,104.14,104.145,1770
20060901|2006-06-06 06:30,6,104.145,104.145,104.14,104.14,9535
20060901|2006-06-06 07:00,6,104.14,104.145,104.12,104.125,13272
20060901|2006-06-06 07:30,6,104.125,104.13,104.12,104.125,68307
20060901|2006-06-06 08:00,6,104.13,104.13,104.125,104.125,19495
20060901|2006-06-06 08:30,6,104.125,104.13,104.115,104.13,20574
20060901|2006-06-06 09:00,6,104.13,104.135,104.125,104.125,36443
20060901|2006-06-06 09:30,6,104.125,104.13,104.12,104.125,56514
20060901|2006-06-06 10:00,6,104.125,104.135,104.12,104.135,45979
20060901|2006-06-06 10:30,6,104.135,104.15,104.135,104.15,30849
20060901|2006-06-06 11:00,6,104.145,104.15,104.14,104.145,2738
20060901|2006-06-06 11:30,6,104.145,104.145,104.13,104.135,4438
20060901|2006-06-06 12:00,6,104.135,104.135,104.13,104.13,2951
20060901|2006-06-06 12:30,6,104.13,104.14,104.13,104.14,314
20060901|2006-06-06 13:00,6,104.13,104.13,104.13,104.13,350
20060901|2006-06-06 13:30,6,104.13,104.135,104.13,104.135,202
20060901|2006-06-06 14:00,6,104.13,104.135,104.13,104.135,170
20060901|2006-06-06 14:30,6,104.135,104.135,104.125,104.125,1105
20060901|2006-06-06 15:00,6,104.135,104.135,104.135,104.135,6
20060901|2006-06-07 01:00,7,104.15,104.15,104.125,104.13,22531
20060901|2006-06-07 01:30,7,104.13,104.14,104.125,104.135,31824
20060901|2006-06-07 02:00,7,104.135,104.145,104.135,104.145,41008
20060901|2006-06-07 02:30,7,104.14,104.145,104.115,104.12,45303
20060901|2006-06-07 03:00,7,104.12,104.13,104.12,104.13,28140
20060901|2006-06-07 03:30,7,104.135,104.14,104.125,104.125,45734
20060901|2006-06-07 04:00,7,104.125,104.13,104.12,104.125,23923
20060901|2006-06-07 04:30,7,104.125,104.135,104.125,104.13,26081
20060901|2006-06-07 05:00,7,104.135,104.14,104.13,104.14,48638
20060901|2006-06-07 05:30,7,104.14,104.14,104.13,104.135,34207
20060901|2006-06-07 06:00,7,104.135,104.14,104.125,104.125,10968
20060901|2006-06-07 06:30,7,104.13,104.135,104.125,104.13,9732
20060901|2006-06-07 07:00,7,104.135,104.14,104.13,104.13,10943
20060901|2006-06-07 07:30,7,104.13,104.14,104.13,104.135,40882
20060901|2006-06-07 08:00,7,104.135,104.14,104.125,104.125,45892
20060901|2006-06-07 08:30,7,104.125,104.13,104.11,104.12,29282
20060901|2006-06-07 09:00,7,104.115,104.125,104.11,104.12,32968
20060901|2006-06-07 09:30,7,104.12,104.13,104.12,104.13,19845
20060901|2006-06-07 10:00,7,104.125,104.135,104.12,104.13,21035
20060901|2006-06-07 10:30,7,104.13,104.135,104.125,104.125,27324
20060901|2006-06-07 11:00,7,104.125,104.135,104.125,104.135,14127
20060901|2006-06-07 11:30,7,104.135,104.14,104.13,104.14,8062
20060901|2006-06-07 12:00,7,104.14,104.14,104.135,104.135,624
20060901|2006-06-07 12:30,7,104.14,104.14,104.135,104.14,162
20060901|2006-06-07 13:00,7,104.14,104.14,104.13,104.13,18
20060901|2006-06-07 13:30,7,104.135,104.135,104.13,104.13,58
20060901|2006-06-07 14:00,7,104.135,104.135,104.13,104.13,1547
20060901|2006-06-07 14:30,7,104.13,104.14,104.125,104.13,234
20060901|2006-06-08 01:00,8,104.15,104.18,104.14,104.165,27455
20060901|2006-06-08 01:30,8,104.16,104.18,104.155,104.165,20025
20060901|2006-06-08 02:00,8,104.17,104.175,104.15,104.16,27573
20060901|2006-06-08 02:30,8,104.16,104.2,104.155,104.195,52811
20060901|2006-06-08 03:00,8,104.19,104.225,104.19,104.21,78136
20060901|2006-06-08 03:30,8,104.21,104.215,104.21,104.215,20860
20060901|2006-06-08 04:00,8,104.21,104.215,104.2,104.205,14816
20060901|2006-06-08 04:30,8,104.205,104.21,104.2,104.205,17236
20060901|2006-06-08 05:00,8,104.205,104.215,104.2,104.2,19956
20060901|2006-06-08 05:30,8,104.2,104.21,104.195,104.205,22722
20060901|2006-06-08 06:00,8,104.2,104.21,104.2,104.21,15562
20060901|2006-06-08 06:30,8,104.21,104.235,104.175,104.185,45562
20060901|2006-06-08 07:00,8,104.185,104.2,104.175,104.18,27145
20060901|2006-06-08 07:30,8,104.18,104.215,104.145,104.175,125505
20060901|2006-06-08 08:00,8,104.175,104.215,104.17,104.215,74199
20060901|2006-06-08 08:30,8,104.215,104.23,104.195,104.2,67907
20060901|2006-06-08 09:00,8,104.2,104.275,104.2,104.27,74189
20060901|2006-06-08 09:30,8,104.265,104.295,104.265,104.29,67771
20060901|2006-06-08 10:00,8,104.29,104.295,104.275,104.29,40279
20060901|2006-06-08 10:30,8,104.29,104.33,104.29,104.32,41024
20060901|2006-06-08 11:00,8,104.32,104.325,104.305,104.31,17638
20060901|2006-06-08 11:30,8,104.31,104.31,104.285,104.29,9213
20060901|2006-06-08 12:00,8,104.29,104.325,104.29,104.31,8004
20060901|2006-06-08 12:30,8,104.31,104.31,104.3,104.305,487
20060901|2006-06-08 13:00,8,104.3,104.3,104.3,104.3,1610
20060901|2006-06-08 13:30,8,104.295,104.295,104.275,104.28,1916
20060901|2006-06-08 14:00,8,104.28,104.28,104.28,104.28,1060
20060901|2006-06-08 14:30,8,104.28,104.28,104.275,104.28,967
20060901|2006-06-09 01:00,9,104.27,104.285,104.26,104.28,15229
20060901|2006-06-09 01:30,9,104.28,104.3,104.28,104.29,18626
20060901|2006-06-09 02:00,9,104.285,104.295,104.28,104.29,18727
20060901|2006-06-09 02:30,9,104.285,104.315,104.285,104.305,26580
20060901|2006-06-09 03:00,9,104.305,104.32,104.3,104.31,33483
20060901|2006-06-09 03:30,9,104.31,104.31,104.295,104.305,13005
20060901|2006-06-09 04:00,9,104.305,104.355,104.305,104.35,42751
20060901|2006-06-09 04:30,9,104.345,104.365,104.345,104.36,40670
20060901|2006-06-09 05:00,9,104.36,104.38,104.345,104.345,50888
20060901|2006-06-09 05:30,9,104.35,104.37,104.345,104.355,24644
20060901|2006-06-09 06:00,9,104.35,104.35,104.325,104.325,28406
20060901|2006-06-09 06:30,9,104.325,104.34,104.325,104.335,15420
20060901|2006-06-09 07:00,9,104.34,104.345,104.32,104.32,19813
20060901|2006-06-09 07:30,9,104.315,104.32,104.3,104.32,42891
20060901|2006-06-09 08:00,9,104.32,104.34,104.315,104.325,25929
20060901|2006-06-09 08:30,9,104.325,104.33,104.315,104.32,14320
20060901|2006-06-09 09:00,9,104.32,104.34,104.32,104.34,24337
20060901|2006-06-09 09:30,9,104.34,104.345,104.325,104.325,12203
20060901|2006-06-09 10:00,9,104.325,104.345,104.32,104.34,14781
20060901|2006-06-09 10:30,9,104.34,104.345,104.335,104.34,4878
20060901|2006-06-09 11:00,9,104.345,104.345,104.335,104.345,3661
20060901|2006-06-09 11:30,9,104.34,104.345,104.34,104.345,2822
20060901|2006-06-09 12:00,9,104.345,104.35,104.345,104.345,259
20060901|2006-06-09 12:30,9,104.345,104.345,104.34,104.34,809
20060901|2006-06-09 13:00,9,104.345,104.345,104.34,104.34,220
20060901|2006-06-09 13:30,9,104.335,104.335,104.335,104.335,1
20060901|2006-06-09 14:00,9,104.335,104.335,104.335,104.335,4
20060901|2006-06-09 14:30,9,104.335,104.36,104.335,104.355,1010
20060901|2006-06-12 01:00,12,104.34,104.35,104.34,104.345,7323
20060901|2006-06-12 01:30,12,104.345,104.345,104.325,104.325,5889
20060901|2006-06-12 02:00,12,104.325,104.34,104.32,104.325,12574
20060901|2006-06-12 02:30,12,104.33,104.335,104.315,104.335,17111
20060901|2006-06-12 03:00,12,104.33,104.34,104.325,104.335,20937
20060901|2006-06-12 03:30,12,104.33,104.345,104.33,104.345,14255
20060901|2006-06-12 04:00,12,104.345,104.355,104.335,104.34,34083
20060901|2006-06-12 04:30,12,104.345,104.355,104.335,104.345,30159
20060901|2006-06-12 05:00,12,104.345,104.35,104.34,104.34,17225
20060901|2006-06-12 05:30,12,104.34,104.35,104.34,104.345,8765
20060901|2006-06-12 06:00,12,104.345,104.35,104.34,104.345,3213
20060901|2006-06-12 06:30,12,104.35,104.35,104.34,104.35,7465
20060901|2006-06-12 07:00,12,104.345,104.35,104.335,104.345,11758
20060901|2006-06-12 07:30,12,104.345,104.35,104.34,104.35,8958
20060901|2006-06-12 08:00,12,104.345,104.36,104.345,104.355,12818
20060901|2006-06-12 08:30,12,104.355,104.36,104.35,104.35,16986
20060901|2006-06-12 09:00,12,104.355,104.37,104.35,104.365,11137
20060901|2006-06-12 09:30,12,104.365,104.38,104.36,104.375,21888
20060901|2006-06-12 10:00,12,104.375,104.39,104.37,104.39,34441
20060901|2006-06-12 10:30,12,104.385,104.395,104.38,104.385,11566
20060901|2006-06-12 11:00,12,104.385,104.39,104.38,104.39,4864
20060901|2006-06-12 11:30,12,104.39,104.39,104.38,104.38,3601
20060901|2006-06-12 12:00,12,104.38,104.38,104.37,104.375,3067
20060901|2006-06-12 12:30,12,104.375,104.375,104.37,104.375,450
20060901|2006-06-12 13:00,12,104.37,104.38,104.37,104.38,1365
20060901|2006-06-12 13:30,12,104.38,104.38,104.375,104.38,110
20060901|2006-06-12 14:00,12,104.375,104.385,104.375,104.385,29
20060901|2006-06-12 14:30,12,104.385,104.395,104.37,104.375,858
20060901|2006-06-12 15:00,12,104.375,104.375,104.375,104.375,10
20060901|2006-06-13 01:00,13,104.395,104.44,104.395,104.435,45929
20060901|2006-06-13 01:30,13,104.435,104.445,104.425,104.435,33253
20060901|2006-06-13 02:00,13,104.435,104.44,104.425,104.435,28405
20060901|2006-06-13 02:30,13,104.43,104.465,104.43,104.455,55620
20060901|2006-06-13 03:00,13,104.455,104.455,104.445,104.45,30096
20060901|2006-06-13 03:30,13,104.45,104.475,104.445,104.47,41281
20060901|2006-06-13 04:00,13,104.47,104.48,104.445,104.445,46574
20060901|2006-06-13 04:30,13,104.45,104.455,104.435,104.44,18756
20060901|2006-06-13 05:00,13,104.44,104.45,104.435,104.45,13774
20060901|2006-06-13 05:30,13,104.45,104.455,104.445,104.455,9455
20060901|2006-06-13 06:00,13,104.45,104.455,104.445,104.45,20353
20060901|2006-06-13 06:30,13,104.45,104.455,104.435,104.44,23108
20060901|2006-06-13 07:00,13,104.44,104.445,104.435,104.435,13540
20060901|2006-06-13 07:30,13,104.435,104.44,104.41,104.42,59000
20060901|2006-06-13 08:00,13,104.42,104.43,104.415,104.42,32911
20060901|2006-06-13 08:30,13,104.42,104.425,104.385,104.4,67737
20060901|2006-06-13 09:00,13,104.4,104.42,104.4,104.405,38291
20060901|2006-06-13 09:30,13,104.405,104.425,104.405,104.42,30805
20060901|2006-06-13 10:00,13,104.425,104.435,104.415,104.435,43449
20060901|2006-06-13 10:30,13,104.435,104.44,104.425,104.425,7187
20060901|2006-06-13 11:00,13,104.425,104.43,104.415,104.42,22382
20060901|2006-06-13 11:30,13,104.415,104.42,104.41,104.415,7039
20060901|2006-06-13 12:00,13,104.415,104.42,104.415,104.42,2314
20060901|2006-06-13 12:30,13,104.42,104.42,104.41,104.41,787
20060901|2006-06-13 13:30,13,104.415,104.415,104.415,104.415,101
20060901|2006-06-13 14:00,13,104.42,104.425,104.405,104.42,1316
20060901|2006-06-13 14:30,13,104.415,104.425,104.415,104.425,2284
20060901|2006-06-14 01:00,14,104.41,104.415,104.39,104.405,12155
20060901|2006-06-14 01:30,14,104.4,104.41,104.38,104.38,24946
20060901|2006-06-14 02:00,14,104.385,104.385,104.365,104.38,31609
20060901|2006-06-14 02:30,14,104.38,104.39,104.375,104.385,27978
20060901|2006-06-14 03:00,14,104.385,104.385,104.375,104.38,23645
20060901|2006-06-14 03:30,14,104.38,104.385,104.36,104.365,57111
20060901|2006-06-14 04:00,14,104.365,104.38,104.36,104.38,25149
20060901|2006-06-14 04:30,14,104.38,104.385,104.375,104.38,25221
20060901|2006-06-14 05:00,14,104.375,104.385,104.375,104.375,18112
20060901|2006-06-14 05:30,14,104.38,104.385,104.375,104.38,5030
20060901|2006-06-14 06:00,14,104.38,104.4,104.38,104.4,17634
20060901|2006-06-14 06:30,14,104.4,104.405,104.39,104.395,18974
20060901|2006-06-14 07:00,14,104.39,104.395,104.35,104.355,29841
20060901|2006-06-14 07:30,14,104.36,104.375,104.33,104.335,76962
20060901|2006-06-14 08:00,14,104.335,104.355,104.335,104.355,42826
20060901|2006-06-14 08:30,14,104.35,104.35,104.33,104.345,29673
20060901|2006-06-14 09:00,14,104.35,104.355,104.33,104.35,63856
20060901|2006-06-14 09:30,14,104.345,104.365,104.345,104.355,18540
20060901|2006-06-14 10:00,14,104.35,104.36,104.345,104.355,11976
20060901|2006-06-14 10:30,14,104.355,104.355,104.34,104.35,12065
20060901|2006-06-14 11:00,14,104.35,104.355,104.335,104.335,16933
20060901|2006-06-14 11:30,14,104.335,104.345,104.335,104.34,5171
20060901|2006-06-14 12:00,14,104.345,104.345,104.34,104.345,443
20060901|2006-06-14 12:30,14,104.345,104.35,104.34,104.345,895
20060901|2006-06-14 13:00,14,104.35,104.35,104.335,104.34,1014
20060901|2006-06-14 13:30,14,104.34,104.345,104.34,104.345,817
20060901|2006-06-14 14:00,14,104.34,104.34,104.33,104.33,438
20060901|2006-06-14 14:30,14,104.33,104.34,104.33,104.335,537
20060901|2006-06-14 15:00,14,104.34,104.34,104.34,104.34,6
20060901|2006-06-15 01:00,15,104.325,104.34,104.315,104.33,14686
20060901|2006-06-15 01:30,15,104.33,104.34,104.325,104.33,9851
20060901|2006-06-15 02:00,15,104.335,104.335,104.305,104.315,28051
20060901|2006-06-15 02:30,15,104.32,104.33,104.3,104.305,34985
20060901|2006-06-15 03:00,15,104.305,104.31,104.29,104.295,31377
20060901|2006-06-15 03:30,15,104.295,104.3,104.27,104.29,67619
20060901|2006-06-15 04:00,15,104.29,104.3,104.275,104.275,37559
20060901|2006-06-15 04:30,15,104.275,104.285,104.26,104.27,43114
20060901|2006-06-15 05:00,15,104.275,104.275,104.26,104.27,17778
20060901|2006-06-15 05:30,15,104.27,104.28,104.27,104.275,17468
20060901|2006-06-15 06:00,15,104.275,104.28,104.275,104.28,5792
20060901|2006-06-15 06:30,15,104.275,104.285,104.27,104.285,18859
20060901|2006-06-15 07:00,15,104.285,104.29,104.265,104.265,19484
20060901|2006-06-15 07:30,15,104.265,104.27,104.25,104.26,80504
20060901|2006-06-15 08:00,15,104.26,104.285,104.255,104.275,55271
20060901|2006-06-15 08:30,15,104.275,104.28,104.265,104.27,22522
20060901|2006-06-15 09:00,15,104.27,104.285,104.27,104.28,18856
20060901|2006-06-15 09:30,15,104.28,104.28,104.26,104.275,19249
20060901|2006-06-15 10:00,15,104.275,104.28,104.265,104.265,8661
20060901|2006-06-15 10:30,15,104.27,104.275,104.27,104.275,9641
20060901|2006-06-15 11:00,15,104.275,104.29,104.27,104.285,10973
20060901|2006-06-15 11:30,15,104.28,104.285,104.275,104.28,895
20060901|2006-06-15 12:00,15,104.285,104.285,104.28,104.285,844
20060901|2006-06-15 12:30,15,104.285,104.29,104.28,104.285,883
20060901|2006-06-15 13:00,15,104.285,104.29,104.28,104.285,521
20060901|2006-06-15 13:30,15,104.285,104.29,104.28,104.28,372
20060901|2006-06-15 14:00,15,104.285,104.285,104.275,104.28,139
20060901|2006-06-15 14:30,15,104.275,104.28,104.27,104.275,811
20060901|2006-06-16 01:00,16,104.265,104.275,104.26,104.27,13266
20060901|2006-06-16 01:30,16,104.27,104.29,104.27,104.27,27629
20060901|2006-06-16 02:00,16,104.275,104.305,104.27,104.3,35105
20060901|2006-06-16 02:30,16,104.3,104.3,104.27,104.28,30079
20060901|2006-06-16 03:00,16,104.28,104.29,104.28,104.285,19843
20060901|2006-06-16 03:30,16,104.28,104.285,104.275,104.285,9859
20060901|2006-06-16 04:00,16,104.29,104.31,104.28,104.3,29537
20060901|2006-06-16 04:30,16,104.3,104.315,104.295,104.31,23599
20060901|2006-06-16 05:00,16,104.31,104.315,104.305,104.305,16416
20060901|2006-06-16 05:30,16,104.305,104.315,104.3,104.305,17744
20060901|2006-06-16 06:00,16,104.3,104.31,104.295,104.295,4399
20060901|2006-06-16 06:30,16,104.3,104.305,104.295,104.305,6616
20060901|2006-06-16 07:00,16,104.305,104.31,104.3,104.305,6972
20060901|2006-06-16 07:30,16,104.305,104.315,104.3,104.31,11847
20060901|2006-06-16 08:00,16,104.31,104.315,104.295,104.3,25373
20060901|2006-06-16 08:30,16,104.295,104.305,104.29,104.305,14101
20060901|2006-06-16 09:00,16,104.3,104.31,104.295,104.3,16521
20060901|2006-06-16 09:30,16,104.3,104.3,104.295,104.295,5913
20060901|2006-06-16 10:00,16,104.295,104.305,104.29,104.3,5256
20060901|2006-06-16 10:30,16,104.3,104.3,104.285,104.29,13814
20060901|2006-06-16 11:00,16,104.29,104.295,104.285,104.29,2510
20060901|2006-06-16 11:30,16,104.29,104.295,104.29,104.29,1896
20060901|2006-06-16 12:00,16,104.295,104.295,104.295,104.295,1387
20060901|2006-06-16 12:30,16,104.295,104.3,104.295,104.295,589
20060901|2006-06-16 13:00,16,104.295,104.295,104.28,104.285,1408
20060901|2006-06-16 13:30,16,104.285,104.285,104.275,104.275,1939
20060901|2006-06-16 14:00,16,104.28,104.28,104.28,104.28,202
20060901|2006-06-16 14:30,16,104.285,104.285,104.28,104.285,351
20060901|2006-06-19 01:00,19,104.29,104.29,104.26,104.265,13509
20060901|2006-06-19 01:30,19,104.265,104.275,104.26,104.27,5534
20060901|2006-06-19 02:00,19,104.27,104.275,104.265,104.27,8305
20060901|2006-06-19 02:30,19,104.27,104.27,104.255,104.255,9161
20060901|2006-06-19 03:00,19,104.255,104.265,104.22,104.22,51409
20060901|2006-06-19 03:30,19,104.22,104.235,104.22,104.225,23031
20060901|2006-06-19 04:00,19,104.225,104.245,104.225,104.23,46316
20060901|2006-06-19 04:30,19,104.235,104.235,104.225,104.235,17261
20060901|2006-06-19 05:00,19,104.235,104.235,104.22,104.225,13505
20060901|2006-06-19 05:30,19,104.22,104.235,104.215,104.23,28336
20060901|2006-06-19 06:00,19,104.23,104.235,104.225,104.225,8181
20060901|2006-06-19 06:30,19,104.22,104.225,104.215,104.215,12733
20060901|2006-06-19 07:00,19,104.22,104.23,104.215,104.225,15584
20060901|2006-06-19 07:30,19,104.225,104.23,104.22,104.22,7027
20060901|2006-06-19 08:00,19,104.225,104.23,104.22,104.23,16443
20060901|2006-06-19 08:30,19,104.225,104.23,104.22,104.23,11440
20060901|2006-06-19 09:00,19,104.225,104.245,104.225,104.24,29764
20060901|2006-06-19 09:30,19,104.24,104.245,104.22,104.23,26190
20060901|2006-06-19 10:00,19,104.23,104.235,104.21,104.22,26051
20060901|2006-06-19 10:30,19,104.22,104.22,104.2,104.2,19533
20060901|2006-06-19 11:00,19,104.2,104.21,104.2,104.2,5868
20060901|2006-06-19 11:30,19,104.2,104.205,104.195,104.2,4152
20060901|2006-06-19 12:00,19,104.205,104.215,104.205,104.215,3074
20060901|2006-06-19 12:30,19,104.21,104.215,104.21,104.215,239
20060901|2006-06-19 13:00,19,104.21,104.21,104.205,104.21,545
20060901|2006-06-19 13:30,19,104.21,104.21,104.21,104.21,190
20060901|2006-06-19 14:00,19,104.21,104.21,104.2,104.2,656
20060901|2006-06-19 14:30,19,104.205,104.205,104.2,104.2,1882
20060901|2006-06-19 15:00,19,104.205,104.205,104.205,104.205,189
20060901|2006-06-20 01:00,20,104.205,104.225,104.2,104.22,20326
20060901|2006-06-20 01:30,20,104.22,104.24,104.22,104.235,24418
20060901|2006-06-20 02:00,20,104.235,104.25,104.235,104.24,35338
20060901|2006-06-20 02:30,20,104.24,104.245,104.225,104.24,37199
20060901|2006-06-20 03:00,20,104.24,104.25,104.23,104.23,30247
20060901|2006-06-20 03:30,20,104.23,104.24,104.23,104.235,17880
20060901|2006-06-20 04:00,20,104.235,104.235,104.22,104.22,27052
20060901|2006-06-20 04:30,20,104.22,104.235,104.22,104.23,23612
20060901|2006-06-20 05:00,20,104.23,104.24,104.225,104.24,16841
20060901|2006-06-20 05:30,20,104.235,104.245,104.235,104.24,7688
20060901|2006-06-20 06:00,20,104.24,104.24,104.23,104.235,6452
20060901|2006-06-20 06:30,20,104.23,104.235,104.23,104.235,11510
20060901|2006-06-20 07:00,20,104.235,104.24,104.225,104.225,13317
20060901|2006-06-20 07:30,20,104.225,104.23,104.2,104.205,43849
20060901|2006-06-20 08:00,20,104.205,104.21,104.195,104.205,22076
20060901|2006-06-20 08:30,20,104.2,104.205,104.185,104.195,46799
20060901|2006-06-20 09:00,20,104.195,104.195,104.16,104.17,62026
20060901|2006-06-20 09:30,20,104.17,104.175,104.155,104.16,32741
20060901|2006-06-20 10:00,20,104.16,104.165,104.15,104.155,29317
20060901|2006-06-20 10:30,20,104.15,104.165,104.15,104.155,12398
20060901|2006-06-20 11:00,20,104.155,104.16,104.15,104.16,5330
20060901|2006-06-20 11:30,20,104.155,104.165,104.155,104.16,10764
20060901|2006-06-20 12:00,20,104.16,104.16,104.155,104.155,1824
20060901|2006-06-20 12:30,20,104.155,104.16,104.155,104.155,926
20060901|2006-06-20 13:00,20,104.155,104.155,104.155,104.155,1649
20060901|2006-06-20 13:30,20,104.155,104.155,104.145,104.145,891
20060901|2006-06-20 14:00,20,104.15,104.155,104.15,104.15,1525
20060901|2006-06-20 14:30,20,104.145,104.155,104.145,104.15,335
20060901|2006-06-20 15:00,20,104.155,104.155,104.155,104.155,46
20060901|2006-06-21 01:00,21,104.14,104.15,104.11,104.13,46937
20060901|2006-06-21 01:30,21,104.13,104.13,104.105,104.11,40682
20060901|2006-06-21 02:00,21,104.11,104.13,104.11,104.12,28080
20060901|2006-06-21 02:30,21,104.125,104.13,104.11,104.125,39012
20060901|2006-06-21 03:00,21,104.13,104.135,104.12,104.13,39374
20060901|2006-06-21 03:30,21,104.13,104.14,104.115,104.12,47858
20060901|2006-06-21 04:00,21,104.115,104.125,104.115,104.12,23130
20060901|2006-06-21 04:30,21,104.12,104.125,104.115,104.125,16935
20060901|2006-06-21 05:00,21,104.125,104.135,104.12,104.13,27760
20060901|2006-06-21 05:30,21,104.13,104.135,104.12,104.125,17931
20060901|2006-06-21 06:00,21,104.125,104.13,104.12,104.125,23221
20060901|2006-06-21 06:30,21,104.125,104.135,104.12,104.135,4466
20060901|2006-06-21 07:00,21,104.13,104.135,104.125,104.13,9349
20060901|2006-06-21 07:30,21,104.13,104.14,104.125,104.14,20495
20060901|2006-06-21 08:00,21,104.135,104.14,104.13,104.135,14506
20060901|2006-06-21 08:30,21,104.135,104.135,104.115,104.125,26724
20060901|2006-06-21 09:00,21,104.13,104.13,104.115,104.125,22421
20060901|2006-06-21 09:30,21,104.125,104.135,104.12,104.13,30758
20060901|2006-06-21 10:00,21,104.13,104.135,104.125,104.125,17949
20060901|2006-06-21 10:30,21,104.125,104.13,104.115,104.115,10309
20060901|2006-06-21 11:00,21,104.115,104.12,104.115,104.115,7086
20060901|2006-06-21 11:30,21,104.12,104.13,104.115,104.13,2983
20060901|2006-06-21 12:00,21,104.125,104.125,104.125,104.125,2148
20060901|2006-06-21 12:30,21,104.125,104.125,104.12,104.12,785
20060901|2006-06-21 13:00,21,104.12,104.12,104.12,104.12,356
20060901|2006-06-21 14:00,21,104.12,104.12,104.115,104.12,284
20060901|2006-06-21 14:30,21,104.12,104.12,104.11,104.115,812
20060901|2006-06-22 01:00,22,104.11,104.11,104.08,104.095,30613
20060901|2006-06-22 01:30,22,104.1,104.105,104.09,104.095,11839
20060901|2006-06-22 02:00,22,104.1,104.115,104.095,104.115,37854
20060901|2006-06-22 02:30,22,104.11,104.12,104.105,104.115,26416
20060901|2006-06-22 03:00,22,104.115,104.125,104.11,104.115,29650
20060901|2006-06-22 03:30,22,104.115,104.12,104.11,104.115,19443
20060901|2006-06-22 04:00,22,104.12,104.125,104.115,104.115,24349
20060901|2006-06-22 04:30,22,104.12,104.125,104.11,104.125,17602
20060901|2006-06-22 05:00,22,104.12,104.125,104.115,104.12,13254
20060901|2006-06-22 05:30,22,104.125,104.125,104.115,104.12,6291
20060901|2006-06-22 06:00,22,104.12,104.125,104.11,104.125,15573
20060901|2006-06-22 06:30,22,104.12,104.125,104.115,104.115,10621
20060901|2006-06-22 07:00,22,104.12,104.125,104.11,104.12,15163
20060901|2006-06-22 07:30,22,104.12,104.125,104.105,104.115,34478
20060901|2006-06-22 08:00,22,104.11,104.115,104.1,104.105,18898
20060901|2006-06-22 08:30,22,104.1,104.115,104.1,104.11,13009
20060901|2006-06-22 09:00,22,104.105,104.115,104.1,104.11,17016
20060901|2006-06-22 09:30,22,104.11,104.11,104.09,104.095,26248
20060901|2006-06-22 10:00,22,104.095,104.1,104.08,104.085,55032
20060901|2006-06-22 10:30,22,104.085,104.095,104.08,104.08,14976
20060901|2006-06-22 11:00,22,104.085,104.09,104.085,104.085,5862
20060901|2006-06-22 11:30,22,104.09,104.09,104.08,104.085,8910
20060901|2006-06-22 12:00,22,104.09,104.09,104.08,104.085,9687
20060901|2006-06-22 12:30,22,104.085,104.09,104.08,104.085,641
20060901|2006-06-22 13:00,22,104.085,104.09,104.08,104.08,290
20060901|2006-06-22 13:30,22,104.08,104.08,104.075,104.08,1881
20060901|2006-06-22 14:00,22,104.08,104.08,104.075,104.08,636
20060901|2006-06-22 14:30,22,104.08,104.08,104.065,104.07,1884
20060901|2006-06-22 15:00,22,104.075,104.075,104.075,104.075,20
20060901|2006-06-23 01:00,23,104.065,104.095,104.065,104.09,17820
20060901|2006-06-23 01:30,23,104.09,104.095,104.08,104.09,12870
20060901|2006-06-23 02:00,23,104.095,104.1,104.075,104.085,21067
20060901|2006-06-23 02:30,23,104.09,104.105,104.09,104.1,35234
20060901|2006-06-23 03:00,23,104.095,104.105,104.08,104.09,33963
20060901|2006-06-23 03:30,23,104.085,104.095,104.08,104.085,19813
20060901|2006-06-23 04:00,23,104.085,104.085,104.07,104.075,33209
20060901|2006-06-23 04:30,23,104.08,104.08,104.07,104.07,20694
20060901|2006-06-23 05:00,23,104.075,104.085,104.07,104.085,20161
20060901|2006-06-23 05:30,23,104.09,104.09,104.08,104.085,11461
20060901|2006-06-23 06:00,23,104.085,104.085,104.08,104.08,2837
20060901|2006-06-23 06:30,23,104.08,104.085,104.075,104.08,8287
20060901|2006-06-23 07:00,23,104.08,104.095,104.075,104.09,26225
20060901|2006-06-23 07:30,23,104.09,104.115,104.08,104.08,66368
20060901|2006-06-23 08:00,23,104.08,104.085,104.035,104.055,108032
20060901|2006-06-23 08:30,23,104.05,104.06,104.045,104.05,38828
20060901|2006-06-23 09:00,23,104.05,104.06,104.045,104.05,14483
20060901|2006-06-23 09:30,23,104.05,104.05,104.025,104.03,19552
20060901|2006-06-23 10:00,23,104.035,104.04,104.03,104.035,19430
20060901|2006-06-23 10:30,23,104.035,104.045,104.03,104.04,6216
20060901|2006-06-23 11:00,23,104.035,104.045,104.035,104.04,3424
20060901|2006-06-23 11:30,23,104.04,104.045,104.035,104.045,2733
20060901|2006-06-23 12:00,23,104.04,104.04,104.04,104.04,355
20060901|2006-06-23 12:30,23,104.04,104.045,104.04,104.04,917
20060901|2006-06-23 13:00,23,104.04,104.045,104.04,104.045,11
20060901|2006-06-23 13:30,23,104.045,104.045,104.045,104.045,2
20060901|2006-06-23 14:00,23,104.045,104.045,104.03,104.03,249
20060901|2006-06-23 14:30,23,104.035,104.04,104.035,104.04,1672
20060901|2006-06-23 15:00,23,104.045,104.045,104.045,104.045,4
20060901|2006-06-26 01:00,26,104.045,104.045,104.02,104.03,11233
20060901|2006-06-26 01:30,26,104.03,104.045,104.03,104.04,10387
20060901|2006-06-26 02:00,26,104.04,104.05,104.03,104.045,13649
20060901|2006-06-26 02:30,26,104.045,104.045,104.03,104.035,9878
20060901|2006-06-26 03:00,26,104.035,104.05,104.03,104.045,10032
20060901|2006-06-26 03:30,26,104.045,104.05,104.03,104.03,12572
20060901|2006-06-26 04:00,26,104.035,104.04,103.975,103.995,97949
20060901|2006-06-26 04:30,26,103.995,104.01,103.995,104,33058
20060901|2006-06-26 05:00,26,104,104.01,103.99,103.995,21868
20060901|2006-06-26 05:30,26,103.995,104.015,103.99,104.005,24341
20060901|2006-06-26 06:00,26,104.01,104.015,103.97,103.98,50443
20060901|2006-06-26 06:30,26,103.98,103.985,103.975,103.985,23354
20060901|2006-06-26 07:00,26,103.985,104.005,103.985,104,18741
20060901|2006-06-26 07:30,26,104.005,104.005,103.995,103.995,8090
20060901|2006-06-26 08:00,26,103.995,104.01,103.995,104,12390
20060901|2006-06-26 08:30,26,104,104,103.985,103.985,11375
20060901|2006-06-26 09:00,26,103.985,104,103.98,103.99,27872
20060901|2006-06-26 09:30,26,103.985,103.99,103.97,103.975,22022
20060901|2006-06-26 10:00,26,103.975,103.98,103.965,103.975,20206
20060901|2006-06-26 10:30,26,103.975,103.98,103.97,103.975,9670
20060901|2006-06-26 11:00,26,103.975,103.975,103.97,103.97,4736
20060901|2006-06-26 11:30,26,103.97,103.975,103.97,103.975,3529
20060901|2006-06-26 12:00,26,103.975,103.985,103.975,103.985,2281
20060901|2006-06-26 12:30,26,103.985,103.985,103.985,103.985,144
20060901|2006-06-26 13:00,26,103.98,103.98,103.975,103.975,945
20060901|2006-06-26 13:30,26,103.98,103.98,103.975,103.975,15
20060901|2006-06-26 14:00,26,103.975,103.975,103.97,103.975,1219
20060901|2006-06-26 14:30,26,103.975,103.98,103.97,103.98,1216
20060901|2006-06-26 15:00,26,103.98,103.98,103.98,103.98,1
20060901|2006-06-27 01:00,27,103.98,103.995,103.975,103.995,17565
20060901|2006-06-27 01:30,27,104,104.01,103.995,104.005,17424
20060901|2006-06-27 02:00,27,104.01,104.02,104.005,104.01,27181
20060901|2006-06-27 02:30,27,104.01,104.015,103.89,103.89,147595
20060901|2006-06-27 03:00,27,103.895,103.92,103.88,103.895,107100
20060901|2006-06-27 03:30,27,103.895,103.91,103.885,103.895,44239
20060901|2006-06-27 04:00,27,103.895,103.915,103.89,103.91,39503
20060901|2006-06-27 04:30,27,103.91,103.915,103.9,103.905,28265
20060901|2006-06-27 05:00,27,103.91,103.915,103.905,103.91,16487
20060901|2006-06-27 05:30,27,103.91,103.92,103.905,103.915,14987
20060901|2006-06-27 06:00,27,103.915,103.925,103.915,103.925,16928
20060901|2006-06-27 06:30,27,103.92,103.925,103.915,103.925,11462
20060901|2006-06-27 07:00,27,103.925,103.93,103.915,103.915,20977
20060901|2006-06-27 07:30,27,103.92,103.925,103.915,103.925,14352
20060901|2006-06-27 08:00,27,103.92,103.93,103.915,103.92,22014
20060901|2006-06-27 08:30,27,103.92,103.94,103.915,103.93,35459
20060901|2006-06-27 09:00,27,103.935,103.97,103.93,103.945,72642
20060901|2006-06-27 09:30,27,103.945,103.95,103.925,103.94,29971
20060901|2006-06-27 10:00,27,103.94,103.95,103.935,103.945,18643
20060901|2006-06-27 10:30,27,103.95,103.95,103.94,103.945,9093
20060901|2006-06-27 11:00,27,103.94,103.95,103.94,103.945,4263
20060901|2006-06-27 11:30,27,103.945,103.945,103.935,103.935,4346
20060901|2006-06-27 12:00,27,103.935,103.935,103.93,103.93,2997
20060901|2006-06-27 12:30,27,103.925,103.93,103.925,103.925,2765
20060901|2006-06-27 13:00,27,103.93,103.93,103.93,103.93,175
20060901|2006-06-27 13:30,27,103.93,103.935,103.925,103.935,730
20060901|2006-06-27 14:00,27,103.93,103.935,103.93,103.93,856
20060901|2006-06-27 14:30,27,103.935,103.935,103.93,103.935,51
20060901|2006-06-28 01:00,28,103.925,103.94,103.925,103.935,11502
20060901|2006-06-28 01:30,28,103.935,103.94,103.925,103.925,16376
20060901|2006-06-28 02:00,28,103.925,103.935,103.925,103.93,15203
20060901|2006-06-28 02:30,28,103.925,103.935,103.92,103.925,16813
20060901|2006-06-28 03:00,28,103.92,103.93,103.92,103.92,26020
20060901|2006-06-28 03:30,28,103.925,103.925,103.91,103.92,32157
20060901|2006-06-28 04:00,28,103.92,103.935,103.92,103.925,31904
20060901|2006-06-28 04:30,28,103.93,103.935,103.925,103.93,15293
20060901|2006-06-28 05:00,28,103.93,103.93,103.925,103.93,5356
20060901|2006-06-28 05:30,28,103.935,103.935,103.925,103.925,18652
20060901|2006-06-28 06:00,28,103.925,103.93,103.92,103.925,5161
20060901|2006-06-28 06:30,28,103.925,103.935,103.92,103.93,16041
20060901|2006-06-28 07:00,28,103.93,103.935,103.92,103.92,21191
20060901|2006-06-28 07:30,28,103.925,103.925,103.905,103.915,20198
20060901|2006-06-28 08:00,28,103.91,103.925,103.905,103.925,31805
20060901|2006-06-28 08:30,28,103.925,103.945,103.915,103.94,46068
20060901|2006-06-28 09:00,28,103.945,103.96,103.925,103.935,57840
20060901|2006-06-28 09:30,28,103.935,103.945,103.92,103.94,29334
20060901|2006-06-28 10:00,28,103.945,103.95,103.94,103.95,11004
20060901|2006-06-28 10:30,28,103.95,103.95,103.94,103.95,6577
20060901|2006-06-28 11:00,28,103.945,103.95,103.94,103.94,7066
20060901|2006-06-28 11:30,28,103.94,103.95,103.94,103.945,3036
20060901|2006-06-28 12:00,28,103.945,103.945,103.94,103.94,548
20060901|2006-06-28 12:30,28,103.94,103.95,103.94,103.945,2482
20060901|2006-06-28 13:00,28,103.94,103.95,103.94,103.94,150
20060901|2006-06-28 13:30,28,103.93,103.93,103.93,103.93,1
20060901|2006-06-28 14:00,28,103.93,103.93,103.93,103.93,25
20060901|2006-06-28 14:30,28,103.935,103.935,103.93,103.935,487
20060901|2006-06-28 15:00,28,103.925,103.925,103.925,103.925,30
20060901|2006-06-29 01:00,29,103.925,103.935,103.92,103.935,9998
20060901|2006-06-29 01:30,29,103.93,103.94,103.93,103.93,7920
20060901|2006-06-29 02:00,29,103.935,103.935,103.915,103.915,9985
20060901|2006-06-29 02:30,29,103.92,103.93,103.915,103.925,27790
20060901|2006-06-29 03:00,29,103.925,103.96,103.925,103.955,72555
20060901|2006-06-29 03:30,29,103.955,103.955,103.94,103.955,17349
20060901|2006-06-29 04:00,29,103.955,103.96,103.945,103.95,18059
20060901|2006-06-29 04:30,29,103.95,103.955,103.94,103.945,11374
20060901|2006-06-29 05:00,29,103.945,103.955,103.945,103.955,9431
20060901|2006-06-29 05:30,29,103.955,103.96,103.95,103.96,24403
20060901|2006-06-29 06:00,29,103.955,103.96,103.95,103.96,10838
20060901|2006-06-29 06:30,29,103.955,103.975,103.955,103.97,21128
20060901|2006-06-29 07:00,29,103.965,104.01,103.965,104.01,54643
20060901|2006-06-29 07:30,29,104.01,104.015,103.99,104.005,61974
20060901|2006-06-29 08:00,29,104.005,104.01,104,104,21494
20060901|2006-06-29 08:30,29,104,104.005,103.99,103.995,17391
20060901|2006-06-29 09:00,29,103.995,104.02,103.99,104.02,29429
20060901|2006-06-29 09:30,29,104.02,104.05,104.01,104.03,64867
20060901|2006-06-29 10:00,29,104.03,104.035,104.01,104.015,28446
20060901|2006-06-29 10:30,29,104.02,104.02,104.01,104.015,6268
20060901|2006-06-29 11:00,29,104.015,104.02,104.01,104.015,6538
20060901|2006-06-29 11:30,29,104.01,104.015,104.01,104.015,2152
20060901|2006-06-29 12:00,29,104.015,104.015,104.005,104.015,6028
20060901|2006-06-29 12:30,29,104.015,104.015,104.005,104.01,2883
20060901|2006-06-29 13:00,29,104.01,104.045,103.98,104.015,15653
20060901|2006-06-29 13:30,29,104.02,104.05,104.015,104.04,8051
20060901|2006-06-29 14:00,29,104.045,104.045,104.04,104.045,1535
20060901|2006-06-29 14:30,29,104.045,104.055,104.045,104.055,3147
20060901|2006-06-29 15:00,29,104.055,104.055,104.055,104.055,1
20060901|2006-06-30 01:00,30,104.06,104.08,104.045,104.05,22579
20060901|2006-06-30 01:30,30,104.05,104.05,104.025,104.03,23555
20060901|2006-06-30 02:00,30,104.025,104.03,103.955,103.965,88479
20060901|2006-06-30 02:30,30,103.965,103.975,103.955,103.97,43415
20060901|2006-06-30 03:00,30,103.97,103.985,103.97,103.98,12899
20060901|2006-06-30 03:30,30,103.975,103.98,103.965,103.97,17906
20060901|2006-06-30 04:00,30,103.97,103.97,103.94,103.95,55318
20060901|2006-06-30 04:30,30,103.95,103.965,103.945,103.955,22245
20060901|2006-06-30 05:00,30,103.955,103.96,103.92,103.93,52165
20060901|2006-06-30 05:30,30,103.925,103.95,103.925,103.945,19297
20060901|2006-06-30 06:00,30,103.94,103.945,103.93,103.94,9266
20060901|2006-06-30 06:30,30,103.94,103.945,103.935,103.94,5866
20060901|2006-06-30 07:00,30,103.94,103.95,103.93,103.95,10208
20060901|2006-06-30 07:30,30,103.945,103.975,103.945,103.96,49222
20060901|2006-06-30 08:00,30,103.96,103.965,103.95,103.96,24832
20060901|2006-06-30 08:30,30,103.96,103.97,103.95,103.96,31365
20060901|2006-06-30 09:00,30,103.96,103.97,103.955,103.965,21681
20060901|2006-06-30 09:30,30,103.965,103.975,103.965,103.975,14987
20060901|2006-06-30 10:00,30,103.975,104.005,103.975,103.985,26557
20060901|2006-06-30 10:30,30,103.985,103.99,103.98,103.985,7287
20060901|2006-06-30 11:00,30,103.985,104,103.985,103.995,3460
20060901|2006-06-30 11:30,30,103.995,104,103.985,104,2603
20060901|2006-06-30 12:00,30,103.995,104,103.99,103.99,1999
20060901|2006-06-30 12:30,30,103.995,103.995,103.98,103.99,2553
20060901|2006-06-30 13:00,30,103.98,103.995,103.98,103.995,1269
20060901|2006-06-30 13:30,30,103.995,104.005,103.99,103.99,1852
20060901|2006-06-30 14:00,30,103.99,103.99,103.985,103.985,6
20060901|2006-06-30 14:30,30,103.99,104,103.99,103.995,713
20060901|2006-06-30 15:00,30,103.985,103.985,103.985,103.985,3
20060901|2006-07-03 01:00,3,103.99,104,103.98,104,13232
20060901|2006-07-03 01:30,3,104,104.025,104,104.02,16278
20060901|2006-07-03 02:00,3,104.015,104.04,104.01,104.035,23592
20060901|2006-07-03 02:30,3,104.03,104.03,104.005,104.015,17517
20060901|2006-07-03 03:00,3,104.015,104.02,103.99,103.995,24294
20060901|2006-07-03 03:30,3,103.99,103.995,103.985,103.99,20835
20060901|2006-07-03 04:00,3,103.99,104,103.985,103.985,17015
20060901|2006-07-03 04:30,3,103.985,103.99,103.965,103.97,36151
20060901|2006-07-03 05:00,3,103.965,103.975,103.95,103.965,33712
20060901|2006-07-03 05:30,3,103.965,103.97,103.96,103.96,7522
20060901|2006-07-03 06:00,3,103.96,103.975,103.96,103.965,12039
20060901|2006-07-03 06:30,3,103.965,103.975,103.965,103.965,4247
20060901|2006-07-03 07:00,3,103.965,103.97,103.96,103.965,6198
20060901|2006-07-03 07:30,3,103.965,103.965,103.955,103.955,10510
20060901|2006-07-03 08:00,3,103.96,103.965,103.95,103.955,16482
20060901|2006-07-03 08:30,3,103.955,103.97,103.95,103.965,13390
20060901|2006-07-03 09:00,3,103.97,103.98,103.96,103.965,21870
20060901|2006-07-03 09:30,3,103.97,103.97,103.965,103.965,9148
20060901|2006-07-03 10:00,3,103.97,103.97,103.955,103.965,11894
20060901|2006-07-03 10:30,3,103.96,103.965,103.955,103.96,7482
20060901|2006-07-03 11:00,3,103.955,103.965,103.955,103.965,3823
20060901|2006-07-03 11:30,3,103.965,103.965,103.96,103.965,2868
20060901|2006-07-03 12:00,3,103.965,103.97,103.965,103.965,1375
20060901|2006-07-03 12:30,3,103.97,103.97,103.965,103.97,17
20060901|2006-07-03 13:00,3,103.97,103.97,103.97,103.97,12
20060901|2006-07-03 13:30,3,103.97,103.97,103.97,103.97,1
20060901|2006-07-03 14:00,3,103.97,103.975,103.97,103.975,6
20060901|2006-07-03 14:30,3,103.975,103.975,103.97,103.97,2
20060901|2006-07-03 15:00,3,103.965,103.965,103.965,103.965,1
20060901|2006-07-04 01:00,4,103.955,103.96,103.945,103.955,10729
20060901|2006-07-04 01:30,4,103.955,103.97,103.955,103.97,7798
20060901|2006-07-04 02:00,4,103.97,104,103.97,104,29216
20060901|2006-07-04 02:30,4,103.995,104,103.995,104,9197
20060901|2006-07-04 03:00,4,104,104.005,103.99,103.995,21195
20060901|2006-07-04 03:30,4,103.99,104,103.99,103.99,12795
20060901|2006-07-04 04:00,4,103.99,104,103.985,103.995,12630
20060901|2006-07-04 04:30,4,103.995,104.005,103.995,104,14512
20060901|2006-07-04 05:00,4,104.005,104.005,103.995,104,16552
20060901|2006-07-04 05:30,4,104,104,103.995,103.995,5007
20060901|2006-07-04 06:00,4,103.995,104,103.99,103.995,1756
20060901|2006-07-04 06:30,4,104,104,103.995,104,1212
20060901|2006-07-04 07:00,4,104,104.005,103.995,104,4996
20060901|2006-07-04 07:30,4,104,104,103.995,104,3358
20060901|2006-07-04 08:00,4,104,104,103.995,103.995,6388
20060901|2006-07-04 08:30,4,103.995,103.995,103.985,103.985,7699
20060901|2006-07-04 09:00,4,103.985,104,103.985,103.995,6889
20060901|2006-07-04 09:30,4,103.995,104,103.985,103.99,9183
20060901|2006-07-04 10:00,4,103.99,103.99,103.985,103.99,4706
20060901|2006-07-04 10:30,4,103.985,103.99,103.985,103.99,4445
20060901|2006-07-04 11:00,4,103.99,103.99,103.985,103.985,1118
20060901|2006-07-04 11:30,4,103.99,103.99,103.985,103.99,682
20060901|2006-07-04 12:00,4,103.985,103.99,103.985,103.99,634
20060901|2006-07-04 12:30,4,103.995,104,103.995,103.995,229
20060901|2006-07-04 14:30,4,104,104,104,104,1
20060901|2006-07-04 15:00,4,103.98,103.98,103.98,103.98,206
20060901|2006-07-05 01:00,5,104,104,103.965,103.965,17273
20060901|2006-07-05 01:30,5,103.965,103.97,103.94,103.95,33304
20060901|2006-07-05 02:00,5,103.945,103.965,103.935,103.95,46056
20060901|2006-07-05 02:30,5,103.945,103.955,103.93,103.935,32676
20060901|2006-07-05 03:00,5,103.935,103.94,103.92,103.935,34076
20060901|2006-07-05 03:30,5,103.935,103.95,103.93,103.95,37397
20060901|2006-07-05 04:00,5,103.95,103.95,103.925,103.93,25284
20060901|2006-07-05 04:30,5,103.925,103.94,103.925,103.935,8382
20060901|2006-07-05 05:00,5,103.935,103.94,103.925,103.935,11799
20060901|2006-07-05 05:30,5,103.935,103.94,103.93,103.935,6268
20060901|2006-07-05 06:00,5,103.935,103.95,103.93,103.945,17012
20060901|2006-07-05 06:30,5,103.94,103.96,103.94,103.95,24668
20060901|2006-07-05 07:00,5,103.95,103.96,103.925,103.925,48538
20060901|2006-07-05 07:30,5,103.93,103.94,103.915,103.925,33937
20060901|2006-07-05 08:00,5,103.925,103.935,103.92,103.93,16474
20060901|2006-07-05 08:30,5,103.93,103.935,103.91,103.915,33894
20060901|2006-07-05 09:00,5,103.915,103.925,103.89,103.9,48849
20060901|2006-07-05 09:30,5,103.9,103.91,103.89,103.895,16766
20060901|2006-07-05 10:00,5,103.895,103.905,103.89,103.895,26337
20060901|2006-07-05 10:30,5,103.9,103.91,103.895,103.905,7774
20060901|2006-07-05 11:00,5,103.91,103.91,103.895,103.905,8898
20060901|2006-07-05 11:30,5,103.905,103.905,103.895,103.9,6761
20060901|2006-07-05 12:00,5,103.905,103.91,103.905,103.91,1989
20060901|2006-07-05 12:30,5,103.905,103.91,103.905,103.91,420
20060901|2006-07-05 13:00,5,103.905,103.905,103.905,103.905,109
20060901|2006-07-05 13:30,5,103.905,103.905,103.905,103.905,1
20060901|2006-07-05 14:00,5,103.91,103.91,103.91,103.91,51
20060901|2006-07-05 14:30,5,103.91,103.915,103.91,103.915,647
20060901|2006-07-05 15:00,5,103.915,103.915,103.915,103.915,84
20060901|2006-07-06 01:00,6,103.915,103.92,103.895,103.91,19240
20060901|2006-07-06 01:30,6,103.915,103.925,103.905,103.92,26138
20060901|2006-07-06 02:00,6,103.915,103.925,103.915,103.92,20650
20060901|2006-07-06 02:30,6,103.92,103.92,103.9,103.905,35587
20060901|2006-07-06 03:00,6,103.91,103.915,103.9,103.91,26449
20060901|2006-07-06 03:30,6,103.915,103.92,103.905,103.92,20352
20060901|2006-07-06 04:00,6,103.92,103.945,103.92,103.935,34382
20060901|2006-07-06 04:30,6,103.935,103.945,103.93,103.94,23462
20060901|2006-07-06 05:00,6,103.94,103.95,103.935,103.94,20893
20060901|2006-07-06 05:30,6,103.94,103.945,103.935,103.94,9508
20060901|2006-07-06 06:00,6,103.94,103.95,103.935,103.94,7920
20060901|2006-07-06 06:30,6,103.94,103.96,103.92,103.935,54824
20060901|2006-07-06 07:00,6,103.935,103.94,103.91,103.94,63992
20060901|2006-07-06 07:30,6,103.94,103.945,103.825,103.85,250756
20060901|2006-07-06 08:00,6,103.845,103.875,103.845,103.865,66970
20060901|2006-07-06 08:30,6,103.87,103.895,103.87,103.895,58546
20060901|2006-07-06 09:00,6,103.895,103.91,103.89,103.9,53263
20060901|2006-07-06 09:30,6,103.905,103.905,103.86,103.865,50202
20060901|2006-07-06 10:00,6,103.865,103.885,103.865,103.88,19568
20060901|2006-07-06 10:30,6,103.88,103.895,103.875,103.88,12283
20060901|2006-07-06 11:00,6,103.885,103.89,103.875,103.88,5614
20060901|2006-07-06 11:30,6,103.875,103.885,103.875,103.875,3660
20060901|2006-07-06 12:00,6,103.87,103.87,103.865,103.865,983
20060901|2006-07-06 12:30,6,103.865,103.87,103.865,103.865,1158
20060901|2006-07-06 13:00,6,103.865,103.87,103.865,103.865,82
20060901|2006-07-06 13:30,6,103.87,103.875,103.87,103.87,31
20060901|2006-07-06 14:00,6,103.87,103.88,103.87,103.88,870
20060901|2006-07-06 14:30,6,103.875,103.875,103.865,103.865,221
20060901|2006-07-07 01:00,7,103.87,103.88,103.865,103.875,5425
20060901|2006-07-07 01:30,7,103.875,103.9,103.875,103.89,14882
20060901|2006-07-07 02:00,7,103.885,103.895,103.88,103.885,14831
20060901|2006-07-07 02:30,7,103.885,103.9,103.885,103.895,5366
20060901|2006-07-07 03:00,7,103.895,103.9,103.89,103.89,9135
20060901|2006-07-07 03:30,7,103.895,103.9,103.89,103.895,12259
20060901|2006-07-07 04:00,7,103.9,103.905,103.895,103.9,15193
20060901|2006-07-07 04:30,7,103.9,103.905,103.895,103.895,18021
20060901|2006-07-07 05:00,7,103.89,103.9,103.89,103.9,11549
20060901|2006-07-07 05:30,7,103.9,103.905,103.895,103.9,3483
20060901|2006-07-07 06:00,7,103.9,103.905,103.895,103.895,7312
20060901|2006-07-07 06:30,7,103.9,103.915,103.895,103.915,15790
20060901|2006-07-07 07:00,7,103.91,103.985,103.9,103.94,37330
20060901|2006-07-07 07:30,7,103.935,103.95,103.895,103.9,125969
20060901|2006-07-07 08:00,7,103.905,103.92,103.895,103.915,46304
20060901|2006-07-07 08:30,7,103.92,103.93,103.9,103.93,49659
20060901|2006-07-07 09:00,7,103.925,103.925,103.91,103.925,27907
20060901|2006-07-07 09:30,7,103.925,103.94,103.92,103.935,19852
20060901|2006-07-07 10:00,7,103.935,103.945,103.93,103.93,20614
20060901|2006-07-07 10:30,7,103.93,103.94,103.925,103.94,5746
20060901|2006-07-07 11:00,7,103.94,103.945,103.93,103.935,5072
20060901|2006-07-07 11:30,7,103.935,103.95,103.935,103.945,7187
20060901|2006-07-07 12:00,7,103.95,103.95,103.945,103.945,660
20060901|2006-07-07 12:30,7,103.945,103.945,103.945,103.945,321
20060901|2006-07-07 13:00,7,103.945,103.945,103.94,103.94,253
20060901|2006-07-07 13:30,7,103.94,103.94,103.94,103.94,168
20060901|2006-07-07 14:00,7,103.935,103.95,103.935,103.95,988
20060901|2006-07-07 14:30,7,103.95,103.955,103.94,103.94,424
20060901|2006-07-07 15:00,7,103.935,103.935,103.935,103.935,17
20060901|2006-07-10 01:00,10,103.93,103.935,103.925,103.935,4617
20060901|2006-07-10 01:30,10,103.935,103.94,103.915,103.92,7898
20060901|2006-07-10 02:00,10,103.92,103.935,103.91,103.91,14998
20060901|2006-07-10 02:30,10,103.905,103.915,103.89,103.895,26839
20060901|2006-07-10 03:00,10,103.895,103.9,103.89,103.9,21307
20060901|2006-07-10 03:30,10,103.895,103.91,103.89,103.905,15943
20060901|2006-07-10 04:00,10,103.9,103.905,103.895,103.9,6695
20060901|2006-07-10 04:30,10,103.9,103.915,103.9,103.905,15290
20060901|2006-07-10 05:00,10,103.905,103.91,103.9,103.905,7371
20060901|2006-07-10 05:30,10,103.905,103.915,103.905,103.91,18218
20060901|2006-07-10 06:00,10,103.91,103.92,103.91,103.915,6628
20060901|2006-07-10 06:30,10,103.915,103.92,103.915,103.915,7233
20060901|2006-07-10 07:00,10,103.915,103.915,103.895,103.905,28094
20060901|2006-07-10 07:30,10,103.91,103.91,103.9,103.905,6756
20060901|2006-07-10 08:00,10,103.91,103.915,103.905,103.905,22537
20060901|2006-07-10 08:30,10,103.905,103.915,103.905,103.91,11371
20060901|2006-07-10 09:00,10,103.91,103.91,103.905,103.905,11822
20060901|2006-07-10 09:30,10,103.9,103.91,103.895,103.9,21460
20060901|2006-07-10 10:00,10,103.895,103.905,103.895,103.9,9900
20060901|2006-07-10 10:30,10,103.9,103.915,103.9,103.91,23698
20060901|2006-07-10 11:00,10,103.905,103.915,103.905,103.91,10956
20060901|2006-07-10 11:30,10,103.91,103.915,103.91,103.915,1012
20060901|2006-07-10 12:00,10,103.91,103.915,103.91,103.915,507
20060901|2006-07-10 12:30,10,103.915,103.915,103.91,103.915,1334
20060901|2006-07-10 13:00,10,103.91,103.91,103.91,103.91,1
20060901|2006-07-10 13:30,10,103.915,103.92,103.915,103.92,103
20060901|2006-07-10 14:00,10,103.915,103.915,103.915,103.915,173
20060901|2006-07-10 14:30,10,103.915,103.92,103.905,103.91,1034
20060901|2006-07-11 01:00,11,103.905,103.925,103.905,103.915,11047
20060901|2006-07-11 01:30,11,103.915,103.93,103.91,103.925,9018
20060901|2006-07-11 02:00,11,103.925,103.955,103.92,103.945,42223
20060901|2006-07-11 02:30,11,103.945,103.96,103.94,103.955,29366
20060901|2006-07-11 03:00,11,103.955,103.97,103.95,103.96,46191
20060901|2006-07-11 03:30,11,103.96,103.97,103.955,103.965,35317
20060901|2006-07-11 04:00,11,103.96,103.965,103.95,103.95,23758
20060901|2006-07-11 04:30,11,103.95,103.96,103.945,103.96,9934
20060901|2006-07-11 05:00,11,103.955,103.955,103.945,103.95,19850
20060901|2006-07-11 05:30,11,103.95,103.955,103.945,103.955,7983
20060901|2006-07-11 06:00,11,103.955,103.96,103.95,103.96,9132
20060901|2006-07-11 06:30,11,103.96,103.965,103.955,103.955,9038
20060901|2006-07-11 07:00,11,103.955,103.96,103.95,103.95,3160
20060901|2006-07-11 07:30,11,103.95,103.955,103.935,103.945,23187
20060901|2006-07-11 08:00,11,103.945,103.96,103.94,103.95,28965
20060901|2006-07-11 08:30,11,103.95,103.96,103.95,103.955,15264
20060901|2006-07-11 09:00,11,103.955,103.97,103.95,103.965,22307
20060901|2006-07-11 09:30,11,103.965,103.98,103.96,103.975,28181
20060901|2006-07-11 10:00,11,103.98,103.995,103.975,103.985,36219
20060901|2006-07-11 10:30,11,103.985,103.99,103.975,103.975,12820
20060901|2006-07-11 11:00,11,103.98,103.98,103.97,103.98,4603
20060901|2006-07-11 11:30,11,103.98,103.985,103.975,103.975,3820
20060901|2006-07-11 12:00,11,103.975,103.975,103.97,103.975,1006
20060901|2006-07-11 12:30,11,103.97,103.975,103.97,103.975,352
20060901|2006-07-11 13:00,11,103.975,103.975,103.97,103.975,9
20060901|2006-07-11 13:30,11,103.97,103.97,103.97,103.97,149
20060901|2006-07-11 14:00,11,103.97,103.975,103.97,103.97,397
20060901|2006-07-11 14:30,11,103.965,103.965,103.965,103.965,1286
20060901|2006-07-11 15:00,11,103.96,103.96,103.96,103.96,30
20060901|2006-07-12 01:00,12,103.96,103.975,103.955,103.96,18307
20060901|2006-07-12 01:30,12,103.96,103.965,103.955,103.955,5618
20060901|2006-07-12 02:00,12,103.955,103.96,103.94,103.94,15185
20060901|2006-07-12 02:30,12,103.945,103.95,103.93,103.935,31760
20060901|2006-07-12 03:00,12,103.94,103.94,103.92,103.925,30780
20060901|2006-07-12 03:30,12,103.925,103.935,103.92,103.93,24103
20060901|2006-07-12 04:00,12,103.93,103.935,103.925,103.925,18292
20060901|2006-07-12 04:30,12,103.93,103.93,103.915,103.915,33711
20060901|2006-07-12 05:00,12,103.92,103.925,103.91,103.92,26680
20060901|2006-07-12 05:30,12,103.925,103.93,103.915,103.915,14109
20060901|2006-07-12 06:00,12,103.915,103.915,103.9,103.9,37956
20060901|2006-07-12 06:30,12,103.905,103.91,103.895,103.905,17112
20060901|2006-07-12 07:00,12,103.9,103.915,103.895,103.91,28160
20060901|2006-07-12 07:30,12,103.91,103.92,103.9,103.91,19847
20060901|2006-07-12 08:00,12,103.91,103.915,103.905,103.91,12467
20060901|2006-07-12 08:30,12,103.91,103.92,103.905,103.91,23804
20060901|2006-07-12 09:00,12,103.915,103.925,103.915,103.92,14680
20060901|2006-07-12 09:30,12,103.92,103.93,103.92,103.925,12123
20060901|2006-07-12 10:00,12,103.92,103.92,103.91,103.92,17471
20060901|2006-07-12 10:30,12,103.92,103.925,103.91,103.92,5062
20060901|2006-07-12 11:00,12,103.915,103.925,103.915,103.925,3803
20060901|2006-07-12 11:30,12,103.93,103.93,103.925,103.93,5564
20060901|2006-07-12 12:00,12,103.93,103.935,103.93,103.93,975
20060901|2006-07-12 12:30,12,103.93,103.935,103.93,103.93,2966
20060901|2006-07-12 13:00,12,103.93,103.93,103.925,103.93,355
20060901|2006-07-12 13:30,12,103.93,103.93,103.93,103.93,3
20060901|2006-07-12 14:00,12,103.93,103.93,103.925,103.93,175
20060901|2006-07-12 14:30,12,103.925,103.935,103.925,103.935,395
20060901|2006-07-12 15:00,12,103.94,103.94,103.94,103.94,31
20060901|2006-07-13 01:00,13,103.94,103.955,103.935,103.945,14100
20060901|2006-07-13 01:30,13,103.945,103.97,103.945,103.97,27728
20060901|2006-07-13 02:00,13,103.97,104.005,103.97,103.995,69315
20060901|2006-07-13 02:30,13,103.995,104.02,103.985,104.005,79447
20060901|2006-07-13 03:00,13,104,104.01,103.995,104,35867
20060901|2006-07-13 03:30,13,104,104.01,103.995,104,30883
20060901|2006-07-13 04:00,13,104,104.01,103.995,104,25046
20060901|2006-07-13 04:30,13,104,104.01,103.995,104.005,27655
20060901|2006-07-13 05:00,13,104,104.01,104,104.005,20917
20060901|2006-07-13 05:30,13,104.01,104.01,103.995,104,14189
20060901|2006-07-13 06:00,13,104,104.01,104,104.005,23808
20060901|2006-07-13 06:30,13,104,104.01,104,104.005,21694
20060901|2006-07-13 07:00,13,104.005,104.01,104,104.005,19947
20060901|2006-07-13 07:30,13,104.005,104.005,103.985,103.99,44915
20060901|2006-07-13 08:00,13,103.99,103.995,103.975,103.975,32463
20060901|2006-07-13 08:30,13,103.98,104.005,103.975,103.995,26992
20060901|2006-07-13 09:00,13,104,104.015,103.995,104.005,33909
20060901|2006-07-13 09:30,13,104.01,104.025,104,104.015,34594
20060901|2006-07-13 10:00,13,104.02,104.035,104.01,104.02,35050
20060901|2006-07-13 10:30,13,104.02,104.025,104.015,104.02,12505
20060901|2006-07-13 11:00,13,104.015,104.015,104.005,104.005,5218
20060901|2006-07-13 11:30,13,104.01,104.015,104.005,104.005,3708
20060901|2006-07-13 12:00,13,104.01,104.025,104.01,104.02,2035
20060901|2006-07-13 12:30,13,104.02,104.025,104.02,104.025,316
20060901|2006-07-13 13:00,13,104.025,104.045,104.025,104.04,4155
20060901|2006-07-13 13:30,13,104.04,104.045,104.035,104.035,2558
20060901|2006-07-13 14:00,13,104.04,104.055,104.04,104.05,1374
20060901|2006-07-13 14:30,13,104.055,104.055,104.05,104.05,1174
20060901|2006-07-13 15:00,13,104.055,104.055,104.055,104.055,54
20060901|2006-07-14 01:00,14,104.05,104.09,104.05,104.065,62499
20060901|2006-07-14 01:30,14,104.06,104.085,104.055,104.08,43037
20060901|2006-07-14 02:00,14,104.08,104.09,104.065,104.075,57071
20060901|2006-07-14 02:30,14,104.075,104.09,104.07,104.075,54099
20060901|2006-07-14 03:00,14,104.08,104.095,104.075,104.09,39592
20060901|2006-07-14 03:30,14,104.09,104.1,104.085,104.1,36375
20060901|2006-07-14 04:00,14,104.095,104.095,104.08,104.085,30212
20060901|2006-07-14 04:30,14,104.085,104.09,104.075,104.09,21900
20060901|2006-07-14 05:00,14,104.09,104.095,104.075,104.08,18102
20060901|2006-07-14 05:30,14,104.08,104.105,104.08,104.1,32250
20060901|2006-07-14 06:00,14,104.1,104.105,104.095,104.1,11935
20060901|2006-07-14 06:30,14,104.1,104.105,104.095,104.1,4673
20060901|2006-07-14 07:00,14,104.1,104.13,104.095,104.12,103895
20060901|2006-07-14 07:30,14,104.12,104.125,104.095,104.1,91325
20060901|2006-07-14 08:00,14,104.095,104.12,104.09,104.095,42886
20060901|2006-07-14 08:30,14,104.095,104.11,104.095,104.1,42882
20060901|2006-07-14 09:00,14,104.1,104.115,104.095,104.1,48478
20060901|2006-07-14 09:30,14,104.1,104.115,104.1,104.105,32457
20060901|2006-07-14 10:00,14,104.105,104.14,104.105,104.135,36884
20060901|2006-07-14 10:30,14,104.135,104.145,104.13,104.13,19256
20060901|2006-07-14 11:00,14,104.135,104.14,104.13,104.135,2169
20060901|2006-07-14 11:30,14,104.135,104.135,104.125,104.13,2095
20060901|2006-07-14 12:00,14,104.13,104.13,104.11,104.115,2709
20060901|2006-07-14 12:30,14,104.115,104.12,104.115,104.12,256
20060901|2006-07-14 13:00,14,104.115,104.12,104.115,104.12,49
20060901|2006-07-14 13:30,14,104.115,104.115,104.115,104.115,46
20060901|2006-07-14 14:00,14,104.115,104.12,104.11,104.12,1185
20060901|2006-07-14 14:30,14,104.12,104.125,104.11,104.125,488
20060901|2006-07-14 15:00,14,104.13,104.13,104.13,104.13,4
20060901|2006-07-17 01:00,17,104.14,104.14,104.12,104.125,22397
20060901|2006-07-17 01:30,17,104.125,104.125,104.11,104.115,18130
20060901|2006-07-17 02:00,17,104.12,104.125,104.11,104.12,21191
20060901|2006-07-17 02:30,17,104.12,104.15,104.115,104.135,38572
20060901|2006-07-17 03:00,17,104.14,104.15,104.135,104.15,16162
20060901|2006-07-17 03:30,17,104.15,104.15,104.13,104.13,10194
20060901|2006-07-17 04:00,17,104.135,104.14,104.12,104.135,14708
20060901|2006-07-17 04:30,17,104.135,104.145,104.13,104.14,20261
20060901|2006-07-17 05:00,17,104.145,104.15,104.08,104.115,97556
20060901|2006-07-17 05:30,17,104.115,104.13,104.11,104.12,20686
20060901|2006-07-17 06:00,17,104.12,104.135,104.1,104.13,25468
20060901|2006-07-17 06:30,17,104.135,104.135,104.115,104.12,10727
20060901|2006-07-17 07:00,17,104.125,104.135,104.12,104.13,7643
20060901|2006-07-17 07:30,17,104.13,104.135,104.105,104.11,18077
20060901|2006-07-17 08:00,17,104.11,104.115,104.095,104.1,15203
20060901|2006-07-17 08:30,17,104.1,104.105,104.09,104.095,14232
20060901|2006-07-17 09:00,17,104.095,104.11,104.09,104.105,8637
20060901|2006-07-17 09:30,17,104.105,104.115,104.095,104.105,11173
20060901|2006-07-17 10:00,17,104.105,104.115,104.095,104.105,11190
20060901|2006-07-17 10:30,17,104.105,104.11,104.1,104.11,2737
20060901|2006-07-17 11:00,17,104.105,104.11,104.105,104.105,1560
20060901|2006-07-17 11:30,17,104.105,104.11,104.1,104.11,5551
20060901|2006-07-17 12:00,17,104.11,104.11,104.105,104.105,619
20060901|2006-07-17 12:30,17,104.105,104.105,104.105,104.105,430
20060901|2006-07-17 13:00,17,104.11,104.11,104.11,104.11,700
20060901|2006-07-17 13:30,17,104.105,104.11,104.105,104.11,147
20060901|2006-07-17 14:00,17,104.105,104.105,104.105,104.105,839
20060901|2006-07-17 14:30,17,104.105,104.115,104.105,104.115,365
20060901|2006-07-18 01:00,18,104.1,104.115,104.1,104.105,7416
20060901|2006-07-18 01:30,18,104.105,104.12,104.1,104.105,8951
20060901|2006-07-18 02:00,18,104.11,104.115,104.08,104.085,25974
20060901|2006-07-18 02:30,18,104.085,104.09,104.07,104.085,29593
20060901|2006-07-18 03:00,18,104.08,104.09,104.07,104.075,33374
20060901|2006-07-18 03:30,18,104.075,104.11,104.065,104.1,57640
20060901|2006-07-18 04:00,18,104.1,104.105,104.075,104.08,49572
20060901|2006-07-18 04:30,18,104.08,104.08,104.05,104.065,49849
20060901|2006-07-18 05:00,18,104.065,104.09,104.065,104.08,19321
20060901|2006-07-18 05:30,18,104.08,104.09,104.08,104.09,8043
20060901|2006-07-18 06:00,18,104.09,104.095,104.075,104.085,16779
20060901|2006-07-18 06:30,18,104.09,104.095,104.08,104.09,18754
20060901|2006-07-18 07:00,18,104.085,104.09,104.065,104.075,16433
20060901|2006-07-18 07:30,18,104.075,104.085,104.055,104.06,53210
20060901|2006-07-18 08:00,18,104.06,104.07,104.06,104.06,24678
20060901|2006-07-18 08:30,18,104.06,104.065,104.035,104.035,58614
20060901|2006-07-18 09:00,18,104.035,104.05,104.035,104.045,30046
20060901|2006-07-18 09:30,18,104.045,104.05,104.035,104.045,16110
20060901|2006-07-18 10:00,18,104.045,104.055,104.04,104.045,14827
20060901|2006-07-18 10:30,18,104.04,104.05,104.04,104.045,6740
20060901|2006-07-18 11:00,18,104.045,104.045,104.04,104.045,1440
20060901|2006-07-18 11:30,18,104.045,104.045,104.04,104.045,1855
20060901|2006-07-18 12:00,18,104.045,104.05,104.04,104.045,3067
20060901|2006-07-18 12:30,18,104.05,104.055,104.05,104.05,438
20060901|2006-07-18 13:00,18,104.05,104.05,104.045,104.05,1363
20060901|2006-07-18 13:30,18,104.045,104.045,104.04,104.045,69
20060901|2006-07-18 14:00,18,104.045,104.055,104.04,104.04,538
20060901|2006-07-18 14:30,18,104.05,104.05,104.04,104.04,666
20060901|2006-07-19 01:00,19,104.05,104.05,104.03,104.035,9825
20060901|2006-07-19 01:30,19,104.04,104.045,104.03,104.03,17918
20060901|2006-07-19 02:00,19,104.03,104.035,104.015,104.02,31491
20060901|2006-07-19 02:30,19,104.025,104.025,104.01,104.015,19154
20060901|2006-07-19 03:00,19,104.015,104.02,104.005,104.01,40273
20060901|2006-07-19 03:30,19,104.015,104.015,103.99,103.995,58265
20060901|2006-07-19 04:00,19,104,104.005,103.99,103.995,52278
20060901|2006-07-19 04:30,19,103.995,104,103.99,104,14500
20060901|2006-07-19 05:00,19,103.995,104,103.985,103.995,22067
20060901|2006-07-19 05:30,19,103.995,103.995,103.98,103.99,15104
20060901|2006-07-19 06:00,19,103.985,103.995,103.985,103.99,6394
20060901|2006-07-19 06:30,19,103.995,103.995,103.99,103.995,7075
20060901|2006-07-19 07:00,19,103.99,103.995,103.96,103.98,27995
20060901|2006-07-19 07:30,19,103.98,103.985,103.97,103.98,50257
20060901|2006-07-19 08:00,19,103.975,103.985,103.975,103.985,10079
20060901|2006-07-19 08:30,19,103.98,104.005,103.975,103.995,32235
20060901|2006-07-19 09:00,19,103.995,104.07,103.995,104.06,117014
20060901|2006-07-19 09:30,19,104.065,104.08,104.05,104.07,64838
20060901|2006-07-19 10:00,19,104.07,104.085,104.055,104.075,39472
20060901|2006-07-19 10:30,19,104.075,104.085,104.07,104.075,20706
20060901|2006-07-19 11:00,19,104.08,104.085,104.075,104.08,6968
20060901|2006-07-19 11:30,19,104.085,104.085,104.07,104.07,3516
20060901|2006-07-19 12:00,19,104.07,104.085,104.07,104.08,3508
20060901|2006-07-19 12:30,19,104.08,104.085,104.08,104.08,1672
20060901|2006-07-19 13:00,19,104.08,104.085,104.08,104.08,1549
20060901|2006-07-19 13:30,19,104.08,104.08,104.07,104.08,1035
20060901|2006-07-19 14:00,19,104.08,104.085,104.07,104.07,904
20060901|2006-07-19 14:30,19,104.075,104.075,104.065,104.07,394
20060901|2006-07-19 15:00,19,104.065,104.065,104.065,104.065,4
20060901|2006-07-20 01:00,20,104.085,104.085,104.045,104.045,37451
20060901|2006-07-20 01:30,20,104.05,104.055,104.035,104.05,31473
20060901|2006-07-20 02:00,20,104.05,104.05,104.035,104.05,14275
20060901|2006-07-20 02:30,20,104.05,104.055,104.04,104.04,23051
20060901|2006-07-20 03:00,20,104.04,104.05,104.035,104.04,29419
20060901|2006-07-20 03:30,20,104.035,104.04,104.03,104.035,35058
20060901|2006-07-20 04:00,20,104.04,104.05,104.035,104.045,25594
20060901|2006-07-20 04:30,20,104.045,104.06,104.04,104.055,22838
20060901|2006-07-20 05:00,20,104.055,104.055,104.045,104.055,14467
20060901|2006-07-20 05:30,20,104.05,104.06,104.045,104.05,12710
20060901|2006-07-20 06:00,20,104.05,104.06,104.05,104.055,3967
20060901|2006-07-20 06:30,20,104.055,104.055,104.05,104.05,6794
20060901|2006-07-20 07:00,20,104.05,104.055,104.04,104.045,24637
20060901|2006-07-20 07:30,20,104.05,104.05,104.035,104.05,28195
20060901|2006-07-20 08:00,20,104.05,104.055,104.045,104.055,17144
20060901|2006-07-20 08:30,20,104.055,104.06,104.05,104.06,9693
20060901|2006-07-20 09:00,20,104.055,104.09,104.055,104.075,51206
20060901|2006-07-20 09:30,20,104.08,104.085,104.075,104.08,15440
20060901|2006-07-20 10:00,20,104.08,104.09,104.07,104.085,12472
20060901|2006-07-20 10:30,20,104.08,104.08,104.075,104.08,9479
20060901|2006-07-20 11:00,20,104.08,104.085,104.07,104.075,4623
20060901|2006-07-20 11:30,20,104.075,104.08,104.075,104.08,3858
20060901|2006-07-20 12:00,20,104.085,104.085,104.05,104.055,10421
20060901|2006-07-20 12:30,20,104.055,104.06,104.05,104.06,7137
20060901|2006-07-20 13:00,20,104.06,104.075,104.055,104.065,2422
20060901|2006-07-20 13:30,20,104.06,104.08,104.06,104.075,447
20060901|2006-07-20 14:00,20,104.075,104.085,104.075,104.085,1918
20060901|2006-07-20 14:30,20,104.085,104.1,104.085,104.095,7752
20060901|2006-07-20 15:00,20,104.09,104.09,104.09,104.09,1
20060901|2006-07-21 01:00,21,104.09,104.12,104.09,104.11,24584
20060901|2006-07-21 01:30,21,104.11,104.115,104.095,104.105,17524
20060901|2006-07-21 02:00,21,104.105,104.105,104.09,104.105,19539
20060901|2006-07-21 02:30,21,104.105,104.13,104.095,104.13,32086
20060901|2006-07-21 03:00,21,104.13,104.135,104.12,104.13,27848
20060901|2006-07-21 03:30,21,104.125,104.13,104.115,104.12,18087
20060901|2006-07-21 04:00,21,104.12,104.125,104.105,104.11,37504
20060901|2006-07-21 04:30,21,104.11,104.12,104.105,104.11,21057
20060901|2006-07-21 05:00,21,104.115,104.12,104.11,104.11,12799
20060901|2006-07-21 05:30,21,104.115,104.12,104.11,104.115,4865
20060901|2006-07-21 06:00,21,104.12,104.13,104.115,104.12,9840
20060901|2006-07-21 06:30,21,104.12,104.13,104.115,104.125,8519
20060901|2006-07-21 07:00,21,104.125,104.13,104.115,104.13,11325
20060901|2006-07-21 07:30,21,104.125,104.14,104.12,104.14,27662
20060901|2006-07-21 08:00,21,104.14,104.15,104.13,104.14,31706
20060901|2006-07-21 08:30,21,104.14,104.145,104.125,104.13,14133
20060901|2006-07-21 09:00,21,104.13,104.14,104.125,104.14,16016
20060901|2006-07-21 09:30,21,104.135,104.14,104.125,104.14,9617
20060901|2006-07-21 10:00,21,104.135,104.145,104.135,104.135,11000
20060901|2006-07-21 10:30,21,104.135,104.145,104.13,104.135,7361
20060901|2006-07-21 11:00,21,104.135,104.14,104.13,104.135,5403
20060901|2006-07-21 11:30,21,104.13,104.13,104.125,104.125,4054
20060901|2006-07-21 12:00,21,104.125,104.13,104.125,104.13,348
20060901|2006-07-21 12:30,21,104.125,104.125,104.125,104.125,31
20060901|2006-07-21 13:00,21,104.125,104.125,104.125,104.125,100
20060901|2006-07-21 13:30,21,104.13,104.13,104.125,104.125,1080
20060901|2006-07-21 14:00,21,104.125,104.13,104.125,104.13,385
20060901|2006-07-21 14:30,21,104.135,104.14,104.125,104.125,1044
20060901|2006-07-21 15:00,21,104.125,104.125,104.125,104.125,21
20060901|2006-07-24 01:00,24,104.115,104.12,104.095,104.105,24439
20060901|2006-07-24 01:30,24,104.1,104.11,104.095,104.105,9156
20060901|2006-07-24 02:00,24,104.1,104.11,104.1,104.11,8923
20060901|2006-07-24 02:30,24,104.11,104.12,104.105,104.115,12167
20060901|2006-07-24 03:00,24,104.115,104.115,104.105,104.11,5385
20060901|2006-07-24 03:30,24,104.105,104.11,104.1,104.1,17648
20060901|2006-07-24 04:00,24,104.1,104.11,104.1,104.105,26014
20060901|2006-07-24 04:30,24,104.105,104.11,104.1,104.105,9232
20060901|2006-07-24 05:00,24,104.105,104.11,104.1,104.11,12398
20060901|2006-07-24 05:30,24,104.11,104.115,104.105,104.11,6013
20060901|2006-07-24 06:00,24,104.11,104.12,104.105,104.11,8829
20060901|2006-07-24 06:30,24,104.11,104.115,104.11,104.115,9032
20060901|2006-07-24 07:00,24,104.11,104.115,104.1,104.115,17385
20060901|2006-07-24 07:30,24,104.115,104.125,104.11,104.12,19093
20060901|2006-07-24 08:00,24,104.12,104.14,104.12,104.135,37051
20060901|2006-07-24 08:30,24,104.135,104.14,104.13,104.13,21022
20060901|2006-07-24 09:00,24,104.125,104.135,104.125,104.13,9339
20060901|2006-07-24 09:30,24,104.125,104.135,104.12,104.13,14344
20060901|2006-07-24 10:00,24,104.13,104.135,104.12,104.12,9459
20060901|2006-07-24 10:30,24,104.12,104.125,104.11,104.115,8775
20060901|2006-07-24 11:00,24,104.12,104.14,104.12,104.135,17162
20060901|2006-07-24 11:30,24,104.135,104.145,104.13,104.14,8016
20060901|2006-07-24 12:00,24,104.14,104.145,104.13,104.13,1584
20060901|2006-07-24 12:30,24,104.135,104.135,104.125,104.13,1445
20060901|2006-07-24 13:00,24,104.13,104.135,104.13,104.135,6
20060901|2006-07-24 13:30,24,104.13,104.13,104.125,104.125,246
20060901|2006-07-24 14:00,24,104.13,104.13,104.13,104.13,45
20060901|2006-07-24 14:30,24,104.135,104.135,104.125,104.125,646
20060901|2006-07-24 15:00,24,104.125,104.125,104.125,104.125,125
20060901|2006-07-25 01:00,25,104.125,104.14,104.115,104.135,16602
20060901|2006-07-25 01:30,25,104.14,104.14,104.12,104.135,17257
20060901|2006-07-25 02:00,25,104.13,104.14,104.13,104.135,14039
20060901|2006-07-25 02:30,25,104.135,104.19,104.135,104.165,122167
20060901|2006-07-25 03:00,25,104.165,104.175,104.16,104.16,42366
20060901|2006-07-25 03:30,25,104.165,104.18,104.16,104.17,30531
20060901|2006-07-25 04:00,25,104.17,104.19,104.17,104.19,44034
20060901|2006-07-25 04:30,25,104.185,104.185,104.175,104.18,22288
20060901|2006-07-25 05:00,25,104.18,104.18,104.17,104.175,12301
20060901|2006-07-25 05:30,25,104.175,104.185,104.17,104.175,10560
20060901|2006-07-25 06:00,25,104.175,104.185,104.175,104.18,8232
20060901|2006-07-25 06:30,25,104.18,104.18,104.175,104.18,2146
20060901|2006-07-25 07:00,25,104.18,104.18,104.165,104.17,11152
20060901|2006-07-25 07:30,25,104.17,104.175,104.165,104.17,8688
20060901|2006-07-25 08:00,25,104.165,104.17,104.155,104.16,25133
20060901|2006-07-25 08:30,25,104.16,104.17,104.15,104.15,13917
20060901|2006-07-25 09:00,25,104.155,104.155,104.13,104.135,39543
20060901|2006-07-25 09:30,25,104.13,104.15,104.125,104.14,26699
20060901|2006-07-25 10:00,25,104.135,104.135,104.12,104.13,15201
20060901|2006-07-25 10:30,25,104.13,104.14,104.13,104.14,13551
20060901|2006-07-25 11:00,25,104.14,104.14,104.13,104.135,5963
20060901|2006-07-25 11:30,25,104.14,104.14,104.135,104.14,2336
20060901|2006-07-25 12:00,25,104.14,104.14,104.135,104.14,325
20060901|2006-07-25 12:30,25,104.135,104.14,104.135,104.135,145
20060901|2006-07-25 13:00,25,104.135,104.14,104.135,104.135,779
20060901|2006-07-25 13:30,25,104.135,104.14,104.135,104.14,181
20060901|2006-07-25 14:00,25,104.13,104.13,104.13,104.13,1
20060901|2006-07-25 14:30,25,104.135,104.135,104.13,104.135,1287
20060901|2006-07-25 15:00,25,104.13,104.13,104.13,104.13,86
20060901|2006-07-26 01:00,26,104.135,104.14,104.125,104.13,6150
20060901|2006-07-26 01:30,26,104.135,104.14,104.13,104.14,11683
20060901|2006-07-26 02:00,26,104.14,104.16,104.14,104.16,23645
20060901|2006-07-26 02:30,26,104.155,104.175,104.14,104.145,43426
20060901|2006-07-26 03:00,26,104.145,104.145,104.105,104.11,96496
20060901|2006-07-26 03:30,26,104.11,104.115,104.1,104.1,58357
20060901|2006-07-26 04:00,26,104.1,104.105,104.075,104.08,120370
20060901|2006-07-26 04:30,26,104.085,104.085,104.06,104.065,35772
20060901|2006-07-26 05:00,26,104.065,104.075,104.055,104.07,45488
20060901|2006-07-26 05:30,26,104.07,104.075,104.06,104.06,11308
20060901|2006-07-26 06:00,26,104.06,104.07,104.055,104.06,17130
20060901|2006-07-26 06:30,26,104.055,104.07,104.055,104.065,18482
20060901|2006-07-26 07:00,26,104.065,104.075,104.06,104.07,20040
20060901|2006-07-26 07:30,26,104.07,104.08,104.065,104.065,13908
20060901|2006-07-26 08:00,26,104.07,104.07,104.065,104.07,9221
20060901|2006-07-26 08:30,26,104.07,104.08,104.065,104.075,12540
20060901|2006-07-26 09:00,26,104.08,104.09,104.08,104.08,19870
20060901|2006-07-26 09:30,26,104.085,104.085,104.075,104.08,19114
20060901|2006-07-26 10:00,26,104.08,104.085,104.07,104.08,18781
20060901|2006-07-26 10:30,26,104.08,104.09,104.08,104.09,5683
20060901|2006-07-26 11:00,26,104.09,104.09,104.08,104.085,2190
20060901|2006-07-26 11:30,26,104.085,104.09,104.085,104.09,1604
20060901|2006-07-26 12:00,26,104.085,104.09,104.085,104.09,6136
20060901|2006-07-26 12:30,26,104.085,104.095,104.085,104.09,144
20060901|2006-07-26 13:00,26,104.095,104.11,104.095,104.11,4451
20060901|2006-07-26 13:30,26,104.11,104.115,104.11,104.11,2487
20060901|2006-07-26 14:00,26,104.11,104.115,104.1,104.11,2791
20060901|2006-07-26 14:30,26,104.11,104.12,104.11,104.12,272
20060901|2006-07-26 15:00,26,104.11,104.11,104.11,104.11,1
20060901|2006-07-27 01:00,27,104.11,104.145,104.11,104.145,37036
20060901|2006-07-27 01:30,27,104.145,104.145,104.13,104.14,29590
20060901|2006-07-27 02:00,27,104.145,104.16,104.145,104.155,45594
20060901|2006-07-27 02:30,27,104.155,104.175,104.15,104.165,46091
20060901|2006-07-27 03:00,27,104.165,104.17,104.155,104.155,28204
20060901|2006-07-27 03:30,27,104.16,104.165,104.155,104.16,19698
20060901|2006-07-27 04:00,27,104.16,104.165,104.15,104.16,37250
20060901|2006-07-27 04:30,27,104.16,104.165,104.15,104.15,21369
20060901|2006-07-27 05:00,27,104.155,104.165,104.155,104.16,13912
20060901|2006-07-27 05:30,27,104.16,104.165,104.155,104.16,7950
20060901|2006-07-27 06:00,27,104.165,104.165,104.155,104.16,7011
20060901|2006-07-27 06:30,27,104.16,104.16,104.155,104.16,5337
20060901|2006-07-27 07:00,27,104.155,104.16,104.135,104.135,23564
20060901|2006-07-27 07:30,27,104.14,104.15,104.12,104.15,58320
20060901|2006-07-27 08:00,27,104.15,104.17,104.145,104.165,51626
20060901|2006-07-27 08:30,27,104.165,104.17,104.155,104.165,20724
20060901|2006-07-27 09:00,27,104.165,104.175,104.15,104.16,28760
20060901|2006-07-27 09:30,27,104.16,104.165,104.145,104.155,25662
20060901|2006-07-27 10:00,27,104.16,104.16,104.14,104.155,27167
20060901|2006-07-27 10:30,27,104.15,104.16,104.145,104.15,11845
20060901|2006-07-27 11:00,27,104.15,104.15,104.14,104.145,4930
20060901|2006-07-27 11:30,27,104.145,104.15,104.14,104.145,1813
20060901|2006-07-27 12:00,27,104.145,104.145,104.14,104.145,2245
20060901|2006-07-27 12:30,27,104.15,104.155,104.145,104.15,1160
20060901|2006-07-27 13:00,27,104.15,104.15,104.15,104.15,102
20060901|2006-07-27 13:30,27,104.145,104.15,104.145,104.15,529
20060901|2006-07-27 14:00,27,104.145,104.145,104.14,104.14,1381
20060901|2006-07-27 14:30,27,104.145,104.145,104.135,104.14,557
20060901|2006-07-27 15:00,27,104.135,104.135,104.135,104.135,10
20060901|2006-07-28 01:00,28,104.14,104.145,104.125,104.125,7684
20060901|2006-07-28 01:30,28,104.125,104.135,104.11,104.115,24584
20060901|2006-07-28 02:00,28,104.12,104.12,104.105,104.115,13653
20060901|2006-07-28 02:30,28,104.115,104.12,104.1,104.115,29744
20060901|2006-07-28 03:00,28,104.115,104.14,104.11,104.13,38211
20060901|2006-07-28 03:30,28,104.135,104.14,104.115,104.12,23497
20060901|2006-07-28 04:00,28,104.12,104.13,104.115,104.13,13961
20060901|2006-07-28 04:30,28,104.13,104.135,104.125,104.125,4616
20060901|2006-07-28 05:00,28,104.125,104.13,104.12,104.125,6583
20060901|2006-07-28 05:30,28,104.125,104.135,104.125,104.13,7600
20060901|2006-07-28 06:00,28,104.13,104.13,104.125,104.125,1780
20060901|2006-07-28 06:30,28,104.13,104.13,104.125,104.13,5942
20060901|2006-07-28 07:00,28,104.125,104.15,104.12,104.15,20174
20060901|2006-07-28 07:30,28,104.15,104.175,104.15,104.165,101672
20060901|2006-07-28 08:00,28,104.16,104.195,104.16,104.19,72058
20060901|2006-07-28 08:30,28,104.19,104.205,104.18,104.19,63683
20060901|2006-07-28 09:00,28,104.19,104.195,104.18,104.185,46632
20060901|2006-07-28 09:30,28,104.18,104.19,104.18,104.185,14732
20060901|2006-07-28 10:00,28,104.185,104.19,104.18,104.185,12804
20060901|2006-07-28 10:30,28,104.19,104.19,104.175,104.18,6448
20060901|2006-07-28 11:00,28,104.18,104.18,104.175,104.175,4202
20060901|2006-07-28 11:30,28,104.18,104.18,104.17,104.17,2787
20060901|2006-07-28 12:00,28,104.175,104.175,104.17,104.175,1689
20060901|2006-07-28 12:30,28,104.175,104.175,104.175,104.175,224
20060901|2006-07-28 13:00,28,104.175,104.175,104.175,104.175,44
20060901|2006-07-28 13:30,28,104.175,104.175,104.175,104.175,20
20060901|2006-07-28 14:00,28,104.175,104.18,104.17,104.17,1311
20060901|2006-07-28 14:30,28,104.175,104.18,104.165,104.175,1250
20060901|2006-07-28 15:00,28,104.18,104.18,104.18,104.18,140
20060901|2006-07-31 01:00,31,104.185,104.185,104.155,104.16,20196
20060901|2006-07-31 01:30,31,104.16,104.165,104.15,104.155,19124
20060901|2006-07-31 02:00,31,104.155,104.16,104.145,104.155,22065
20060901|2006-07-31 02:30,31,104.155,104.165,104.15,104.155,15103
20060901|2006-07-31 03:00,31,104.16,104.16,104.15,104.155,11912
20060901|2006-07-31 03:30,31,104.155,104.165,104.15,104.16,20308
20060901|2006-07-31 04:00,31,104.155,104.165,104.155,104.16,15798
20060901|2006-07-31 04:30,31,104.16,104.16,104.145,104.15,9773
20060901|2006-07-31 05:00,31,104.15,104.155,104.14,104.15,16819
20060901|2006-07-31 05:30,31,104.15,104.155,104.14,104.145,12649
20060901|2006-07-31 06:00,31,104.14,104.15,104.14,104.14,8888
20060901|2006-07-31 06:30,31,104.14,104.155,104.14,104.155,13273
20060901|2006-07-31 07:00,31,104.15,104.16,104.145,104.145,13857
20060901|2006-07-31 07:30,31,104.15,104.155,104.135,104.15,16941
20060901|2006-07-31 08:00,31,104.145,104.16,104.135,104.155,24984
20060901|2006-07-31 08:30,31,104.155,104.16,104.15,104.15,19249
20060901|2006-07-31 09:00,31,104.155,104.16,104.15,104.16,20484
20060901|2006-07-31 09:30,31,104.16,104.185,104.15,104.18,61629
20060901|2006-07-31 10:00,31,104.18,104.2,104.18,104.195,34028
20060901|2006-07-31 10:30,31,104.195,104.195,104.185,104.195,10672
20060901|2006-07-31 11:00,31,104.19,104.195,104.185,104.19,5121
20060901|2006-07-31 11:30,31,104.19,104.195,104.185,104.185,4109
20060901|2006-07-31 12:00,31,104.185,104.19,104.18,104.19,1102
20060901|2006-07-31 12:30,31,104.185,104.19,104.185,104.19,55
20060901|2006-07-31 13:00,31,104.19,104.19,104.19,104.19,42
20060901|2006-07-31 13:30,31,104.19,104.19,104.19,104.19,55
20060901|2006-07-31 14:00,31,104.19,104.19,104.185,104.185,159
20060901|2006-07-31 14:30,31,104.185,104.19,104.185,104.185,221
20060901|2006-07-31 15:00,31,104.18,104.18,104.18,104.18,1
20060901|2006-08-01 01:00,1,104.195,104.205,104.18,104.195,19660
20060901|2006-08-01 01:30,1,104.2,104.225,104.195,104.215,41129
20060901|2006-08-01 02:00,1,104.215,104.215,104.195,104.21,25051
20060901|2006-08-01 02:30,1,104.205,104.21,104.19,104.195,37985
20060901|2006-08-01 03:00,1,104.19,104.195,104.16,104.165,46366
20060901|2006-08-01 03:30,1,104.165,104.17,104.155,104.17,32778
20060901|2006-08-01 04:00,1,104.17,104.17,104.155,104.165,33385
20060901|2006-08-01 04:30,1,104.165,104.165,104.155,104.165,19476
20060901|2006-08-01 05:00,1,104.16,104.165,104.15,104.16,19935
20060901|2006-08-01 05:30,1,104.16,104.16,104.15,104.16,11997
20060901|2006-08-01 06:00,1,104.16,104.17,104.16,104.17,9232
20060901|2006-08-01 06:30,1,104.17,104.17,104.165,104.17,4830
20060901|2006-08-01 07:00,1,104.17,104.17,104.155,104.17,23521
20060901|2006-08-01 07:30,1,104.17,104.17,104.145,104.16,53831
20060901|2006-08-01 08:00,1,104.16,104.17,104.15,104.16,23532
20060901|2006-08-01 08:30,1,104.16,104.165,104.15,104.15,19403
20060901|2006-08-01 09:00,1,104.15,104.17,104.14,104.165,65883
20060901|2006-08-01 09:30,1,104.165,104.195,104.16,104.19,38382
20060901|2006-08-01 10:00,1,104.19,104.205,104.185,104.2,27376
20060901|2006-08-01 10:30,1,104.205,104.21,104.195,104.205,33739
20060901|2006-08-01 11:00,1,104.21,104.215,104.2,104.21,16321
20060901|2006-08-01 11:30,1,104.205,104.215,104.205,104.205,8384
20060901|2006-08-01 12:00,1,104.21,104.21,104.205,104.205,3827
20060901|2006-08-01 12:30,1,104.205,104.21,104.2,104.205,2836
20060901|2006-08-01 13:00,1,104.205,104.205,104.195,104.2,775
20060901|2006-08-01 13:30,1,104.205,104.22,104.2,104.215,3561
20060901|2006-08-01 14:00,1,104.215,104.23,104.215,104.22,5864
20060901|2006-08-01 14:30,1,104.215,104.225,104.215,104.225,1680
20060901|2006-08-01 15:00,1,104.215,104.215,104.215,104.215,28
20060901|2006-08-02 01:00,2,104.22,104.245,104.215,104.235,43687
20060901|2006-08-02 01:30,2,104.23,104.235,104.215,104.23,18075
20060901|2006-08-02 02:00,2,104.23,104.235,104.215,104.22,18973
20060901|2006-08-02 02:30,2,104.215,104.22,104.21,104.215,19391
20060901|2006-08-02 03:00,2,104.22,104.225,104.215,104.215,11412
20060901|2006-08-02 03:30,2,104.215,104.22,104.21,104.215,13572
20060901|2006-08-02 04:00,2,104.21,104.215,104.205,104.21,17597
20060901|2006-08-02 04:30,2,104.21,104.215,104.205,104.21,11547
20060901|2006-08-02 05:00,2,104.21,104.21,104.2,104.205,11034
20060901|2006-08-02 05:30,2,104.205,104.215,104.205,104.21,23148
20060901|2006-08-02 06:00,2,104.215,104.215,104.205,104.21,12545
20060901|2006-08-02 06:30,2,104.21,104.215,104.21,104.215,2002
20060901|2006-08-02 07:00,2,104.21,104.225,104.205,104.205,19978
20060901|2006-08-02 07:30,2,104.205,104.205,104.19,104.195,23421
20060901|2006-08-02 08:00,2,104.195,104.195,104.17,104.175,39659
20060901|2006-08-02 08:30,2,104.175,104.18,104.16,104.165,25874
20060901|2006-08-02 09:00,2,104.165,104.165,104.15,104.16,25311
20060901|2006-08-02 09:30,2,104.165,104.175,104.16,104.165,19187
20060901|2006-08-02 10:00,2,104.17,104.18,104.165,104.18,10647
20060901|2006-08-02 10:30,2,104.18,104.2,104.175,104.195,11035
20060901|2006-08-02 11:00,2,104.195,104.205,104.19,104.195,20838
20060901|2006-08-02 11:30,2,104.195,104.2,104.19,104.2,2798
20060901|2006-08-02 12:00,2,104.195,104.2,104.195,104.2,859
20060901|2006-08-02 12:30,2,104.195,104.2,104.195,104.2,110
20060901|2006-08-02 13:00,2,104.195,104.195,104.195,104.195,7
20060901|2006-08-02 13:30,2,104.2,104.2,104.2,104.2,11
20060901|2006-08-02 14:00,2,104.195,104.195,104.195,104.195,11
20060901|2006-08-02 14:30,2,104.195,104.2,104.185,104.185,1319
20060901|2006-08-02 15:00,2,104.18,104.18,104.18,104.18,5
20060901|2006-08-03 01:00,3,104.2,104.215,104.195,104.195,9128
20060901|2006-08-03 01:30,3,104.2,104.2,104.195,104.2,3628
20060901|2006-08-03 02:00,3,104.2,104.205,104.195,104.205,8135
20060901|2006-08-03 02:30,3,104.205,104.205,104.185,104.2,13901
20060901|2006-08-03 03:00,3,104.195,104.2,104.18,104.19,10717
20060901|2006-08-03 03:30,3,104.185,104.19,104.165,104.165,49103
20060901|2006-08-03 04:00,3,104.17,104.18,104.165,104.175,25233
20060901|2006-08-03 04:30,3,104.175,104.18,104.17,104.17,10184
20060901|2006-08-03 05:00,3,104.175,104.185,104.17,104.175,11869
20060901|2006-08-03 05:30,3,104.175,104.175,104.145,104.16,30371
20060901|2006-08-03 06:00,3,104.165,104.165,104.105,104.11,123834
20060901|2006-08-03 06:30,3,104.11,104.14,104.11,104.12,42429
20060901|2006-08-03 07:00,3,104.125,104.13,104.12,104.12,14834
20060901|2006-08-03 07:30,3,104.12,104.125,104.06,104.07,156150
20060901|2006-08-03 08:00,3,104.07,104.1,104.07,104.085,101271
20060901|2006-08-03 08:30,3,104.085,104.09,104.065,104.07,73752
20060901|2006-08-03 09:00,3,104.075,104.08,104.06,104.07,46603
20060901|2006-08-03 09:30,3,104.075,104.08,104.065,104.065,33149
20060901|2006-08-03 10:00,3,104.07,104.07,104.045,104.05,58129
20060901|2006-08-03 10:30,3,104.05,104.055,104.045,104.05,34955
20060901|2006-08-03 11:00,3,104.055,104.07,104.055,104.065,17579
20060901|2006-08-03 11:30,3,104.065,104.075,104.065,104.07,4475
20060901|2006-08-03 12:00,3,104.07,104.07,104.07,104.07,1183
20060901|2006-08-03 12:30,3,104.07,104.07,104.065,104.065,3188
20060901|2006-08-03 13:30,3,104.07,104.075,104.065,104.065,154
20060901|2006-08-03 14:00,3,104.07,104.07,104.065,104.065,540
20060901|2006-08-03 14:30,3,104.065,104.07,104.065,104.07,448
20060901|2006-08-03 15:00,3,104.07,104.07,104.07,104.07,5
20060901|2006-08-04 01:00,4,104.07,104.07,104.04,104.065,41339
20060901|2006-08-04 01:30,4,104.065,104.065,104.045,104.05,18420
20060901|2006-08-04 02:00,4,104.05,104.05,104.035,104.04,28341
20060901|2006-08-04 02:30,4,104.04,104.045,104.01,104.025,63638
20060901|2006-08-04 03:00,4,104.025,104.03,104.015,104.02,27257
20060901|2006-08-04 03:30,4,104.025,104.04,104.015,104.035,23589
20060901|2006-08-04 04:00,4,104.035,104.04,104.025,104.03,29017
20060901|2006-08-04 04:30,4,104.03,104.035,104.025,104.03,26731
20060901|2006-08-04 05:00,4,104.03,104.035,104.025,104.03,7801
20060901|2006-08-04 05:30,4,104.03,104.03,104.02,104.03,13569
20060901|2006-08-04 06:00,4,104.03,104.035,104.025,104.035,10575
20060901|2006-08-04 06:30,4,104.035,104.045,104.03,104.045,10861
20060901|2006-08-04 07:00,4,104.04,104.095,104.035,104.09,52978
20060901|2006-08-04 07:30,4,104.09,104.105,104.075,104.105,143599
20060901|2006-08-04 08:00,4,104.105,104.115,104.09,104.11,78366
20060901|2006-08-04 08:30,4,104.11,104.135,104.095,104.135,54664
20060901|2006-08-04 09:00,4,104.13,104.14,104.125,104.135,42377
20060901|2006-08-04 09:30,4,104.135,104.135,104.125,104.125,18734
20060901|2006-08-04 10:00,4,104.125,104.135,104.125,104.135,16892
20060901|2006-08-04 10:30,4,104.13,104.14,104.125,104.14,13057
20060901|2006-08-04 11:00,4,104.14,104.145,104.135,104.14,5630
20060901|2006-08-04 11:30,4,104.14,104.145,104.135,104.14,5996
20060901|2006-08-04 12:00,4,104.135,104.145,104.13,104.135,3563
20060901|2006-08-04 12:30,4,104.14,104.14,104.135,104.135,1602
20060901|2006-08-04 13:00,4,104.135,104.14,104.135,104.14,713
20060901|2006-08-04 13:30,4,104.135,104.135,104.135,104.135,533
20060901|2006-08-04 14:00,4,104.14,104.14,104.13,104.13,1673
20060901|2006-08-04 14:30,4,104.135,104.135,104.13,104.13,348
20060901|2006-08-04 15:00,4,104.125,104.125,104.125,104.125,1
20060901|2006-08-07 01:00,7,104.13,104.13,104.115,104.12,8865
20060901|2006-08-07 01:30,7,104.12,104.145,104.12,104.12,17579
20060901|2006-08-07 02:00,7,104.12,104.14,104.12,104.125,14099
20060901|2006-08-07 02:30,7,104.12,104.13,104.115,104.12,14549
20060901|2006-08-07 03:00,7,104.12,104.125,104.115,104.125,7465
20060901|2006-08-07 03:30,7,104.12,104.125,104.115,104.115,13001
20060901|2006-08-07 04:00,7,104.12,104.125,104.115,104.12,13048
20060901|2006-08-07 04:30,7,104.125,104.13,104.12,104.125,6910
20060901|2006-08-07 05:00,7,104.125,104.13,104.12,104.13,9809
20060901|2006-08-07 05:30,7,104.13,104.135,104.125,104.135,10737
20060901|2006-08-07 06:00,7,104.135,104.145,104.13,104.135,13698
20060901|2006-08-07 06:30,7,104.135,104.145,104.135,104.14,10406
20060901|2006-08-07 07:00,7,104.14,104.145,104.135,104.14,5405
20060901|2006-08-07 07:30,7,104.145,104.155,104.14,104.15,22158
20060901|2006-08-07 08:00,7,104.15,104.15,104.135,104.14,13162
20060901|2006-08-07 08:30,7,104.14,104.145,104.135,104.135,11668
20060901|2006-08-07 09:00,7,104.135,104.14,104.13,104.14,6176
20060901|2006-08-07 09:30,7,104.135,104.145,104.135,104.14,16274
20060901|2006-08-07 10:00,7,104.145,104.145,104.135,104.14,15416
20060901|2006-08-07 10:30,7,104.14,104.14,104.135,104.14,3284
20060901|2006-08-07 11:00,7,104.14,104.145,104.14,104.14,3087
20060901|2006-08-07 11:30,7,104.14,104.145,104.14,104.14,6056
20060901|2006-08-07 12:00,7,104.14,104.145,104.135,104.14,2404
20060901|2006-08-07 12:30,7,104.14,104.14,104.135,104.14,1134
20060901|2006-08-07 13:00,7,104.135,104.14,104.13,104.135,1080
20060901|2006-08-07 13:30,7,104.135,104.135,104.135,104.135,1
20060901|2006-08-07 14:00,7,104.135,104.14,104.135,104.14,644
20060901|2006-08-07 14:30,7,104.14,104.14,104.135,104.135,778
20060901|2006-08-07 15:00,7,104.13,104.13,104.13,104.13,1
20060901|2006-08-08 01:00,8,104.12,104.13,104.12,104.13,7077
20060901|2006-08-08 01:30,8,104.13,104.14,104.125,104.135,8757
20060901|2006-08-08 02:00,8,104.135,104.135,104.13,104.13,4281
20060901|2006-08-08 02:30,8,104.13,104.14,104.13,104.135,5470
20060901|2006-08-08 03:00,8,104.135,104.14,104.13,104.135,8653
20060901|2006-08-08 03:30,8,104.135,104.14,104.13,104.135,8495
20060901|2006-08-08 04:00,8,104.135,104.14,104.13,104.14,9887
20060901|2006-08-08 04:30,8,104.14,104.15,104.135,104.145,16996
20060901|2006-08-08 05:00,8,104.14,104.145,104.13,104.13,15728
20060901|2006-08-08 05:30,8,104.135,104.14,104.13,104.14,12141
20060901|2006-08-08 06:00,8,104.135,104.14,104.12,104.125,28881
20060901|2006-08-08 06:30,8,104.125,104.125,104.12,104.12,11326
20060901|2006-08-08 07:00,8,104.125,104.125,104.115,104.115,8841
20060901|2006-08-08 07:30,8,104.12,104.125,104.11,104.12,25271
20060901|2006-08-08 08:00,8,104.115,104.135,104.115,104.125,11546
20060901|2006-08-08 08:30,8,104.125,104.13,104.125,104.13,16593
20060901|2006-08-08 09:00,8,104.125,104.13,104.125,104.13,19344
20060901|2006-08-08 09:30,8,104.125,104.135,104.125,104.13,7400
20060901|2006-08-08 10:00,8,104.13,104.145,104.13,104.145,17511
20060901|2006-08-08 10:30,8,104.14,104.14,104.135,104.14,4137
20060901|2006-08-08 11:00,8,104.14,104.14,104.13,104.14,7783
20060901|2006-08-08 11:30,8,104.14,104.145,104.135,104.145,8205
20060901|2006-08-08 12:00,8,104.14,104.15,104.14,104.145,3418
20060901|2006-08-08 12:30,8,104.145,104.15,104.14,104.15,1757
20060901|2006-08-08 13:00,8,104.145,104.18,104.13,104.145,10676
20060901|2006-08-08 13:30,8,104.145,104.16,104.145,104.145,3879
20060901|2006-08-08 14:00,8,104.15,104.15,104.145,104.15,1417
20060901|2006-08-08 14:30,8,104.155,104.16,104.155,104.16,672
20060901|2006-08-08 15:00,8,104.17,104.17,104.17,104.17,1
20060901|2006-08-09 01:00,9,104.15,104.16,104.125,104.125,14130
20060901|2006-08-09 01:30,9,104.125,104.125,104.09,104.095,39035
20060901|2006-08-09 02:00,9,104.095,104.115,104.09,104.105,17684
20060901|2006-08-09 02:30,9,104.105,104.11,104.09,104.1,16572
20060901|2006-08-09 03:00,9,104.095,104.105,104.095,104.1,14690
20060901|2006-08-09 03:30,9,104.095,104.11,104.095,104.095,17565
20060901|2006-08-09 04:00,9,104.095,104.105,104.085,104.085,21375
20060901|2006-08-09 04:30,9,104.09,104.1,104.085,104.095,17120
20060901|2006-08-09 05:00,9,104.1,104.1,104.095,104.095,5047
20060901|2006-08-09 05:30,9,104.095,104.105,104.095,104.1,6483
20060901|2006-08-09 06:00,9,104.1,104.1,104.095,104.1,5943
20060901|2006-08-09 06:30,9,104.095,104.1,104.095,104.095,5444
20060901|2006-08-09 07:00,9,104.095,104.1,104.085,104.09,20028
20060901|2006-08-09 07:30,9,104.09,104.09,104.08,104.085,15317
20060901|2006-08-09 08:00,9,104.085,104.1,104.08,104.08,23937
20060901|2006-08-09 08:30,9,104.085,104.09,104.08,104.09,16250
20060901|2006-08-09 09:00,9,104.09,104.1,104.085,104.095,11112
20060901|2006-08-09 09:30,9,104.095,104.1,104.095,104.1,10771
20060901|2006-08-09 10:00,9,104.095,104.1,104.09,104.09,12274
20060901|2006-08-09 10:30,9,104.095,104.095,104.09,104.09,5891
20060901|2006-08-09 11:00,9,104.09,104.095,104.09,104.09,2055
20060901|2006-08-09 11:30,9,104.095,104.1,104.09,104.095,2254
20060901|2006-08-09 12:00,9,104.095,104.1,104.095,104.1,1496
20060901|2006-08-09 12:30,9,104.1,104.105,104.1,104.105,237
20060901|2006-08-09 13:00,9,104.1,104.11,104.1,104.11,2308
20060901|2006-08-09 13:30,9,104.105,104.115,104.1,104.11,1195
20060901|2006-08-09 14:00,9,104.115,104.115,104.11,104.115,243
20060901|2006-08-09 14:30,9,104.11,104.12,104.11,104.12,1389
20060901|2006-08-09 15:00,9,104.12,104.12,104.12,104.12,1
20060901|2006-08-10 01:00,10,104.105,104.15,104.1,104.145,23754
20060901|2006-08-10 01:30,10,104.15,104.155,104.135,104.15,33597
20060901|2006-08-10 02:00,10,104.15,104.2,104.15,104.17,101376
20060901|2006-08-10 02:30,10,104.17,104.17,104.155,104.165,31721
20060901|2006-08-10 03:00,10,104.165,104.17,104.155,104.16,18733
20060901|2006-08-10 03:30,10,104.16,104.16,104.15,104.16,10603
20060901|2006-08-10 04:00,10,104.155,104.155,104.14,104.145,23409
20060901|2006-08-10 04:30,10,104.145,104.15,104.14,104.15,14766
20060901|2006-08-10 05:00,10,104.15,104.155,104.145,104.145,20175
20060901|2006-08-10 05:30,10,104.15,104.15,104.145,104.145,2092
20060901|2006-08-10 06:00,10,104.15,104.15,104.145,104.15,6070
20060901|2006-08-10 06:30,10,104.15,104.155,104.14,104.15,4375
20060901|2006-08-10 07:00,10,104.145,104.15,104.14,104.145,19675
20060901|2006-08-10 07:30,10,104.15,104.15,104.125,104.125,22858
20060901|2006-08-10 08:00,10,104.125,104.135,104.125,104.125,15612
20060901|2006-08-10 08:30,10,104.13,104.13,104.11,104.115,23432
20060901|2006-08-10 09:00,10,104.115,104.115,104.105,104.11,27402
20060901|2006-08-10 09:30,10,104.11,104.115,104.1,104.11,28919
20060901|2006-08-10 10:00,10,104.11,104.115,104.105,104.105,22877
20060901|2006-08-10 10:30,10,104.105,104.11,104.1,104.105,12731
20060901|2006-08-10 11:00,10,104.105,104.115,104.105,104.11,5693
20060901|2006-08-10 11:30,10,104.115,104.115,104.105,104.11,4138
20060901|2006-08-10 12:00,10,104.11,104.11,104.105,104.11,2196
20060901|2006-08-10 12:30,10,104.115,104.115,104.11,104.11,541
20060901|2006-08-10 13:00,10,104.11,104.11,104.11,104.11,181
20060901|2006-08-10 13:30,10,104.115,104.115,104.11,104.115,477
20060901|2006-08-10 14:00,10,104.115,104.12,104.11,104.11,478
20060901|2006-08-10 14:30,10,104.115,104.12,104.105,104.115,865
20060901|2006-08-11 01:00,11,104.115,104.12,104.085,104.09,24649
20060901|2006-08-11 01:30,11,104.09,104.095,104.06,104.065,38417
20060901|2006-08-11 02:00,11,104.065,104.07,104.055,104.06,23184
20060901|2006-08-11 02:30,11,104.06,104.065,104.055,104.06,23316
20060901|2006-08-11 03:00,11,104.055,104.065,104.035,104.035,35753
20060901|2006-08-11 03:30,11,104.04,104.05,104.035,104.04,35261
20060901|2006-08-11 04:00,11,104.035,104.045,104.025,104.03,42280
20060901|2006-08-11 04:30,11,104.03,104.035,104.025,104.03,39058
20060901|2006-08-11 05:00,11,104.03,104.035,104.025,104.035,13662
20060901|2006-08-11 05:30,11,104.035,104.04,104.03,104.035,19781
20060901|2006-08-11 06:00,11,104.035,104.035,104.025,104.035,5080
20060901|2006-08-11 06:30,11,104.03,104.04,104.03,104.04,3248
20060901|2006-08-11 07:00,11,104.04,104.05,104.02,104.03,21156
20060901|2006-08-11 07:30,11,104.03,104.045,104.025,104.035,30887
20060901|2006-08-11 08:00,11,104.035,104.04,104.025,104.025,14863
20060901|2006-08-11 08:30,11,104.025,104.035,104.02,104.03,15599
20060901|2006-08-11 09:00,11,104.035,104.04,104.025,104.03,9926
20060901|2006-08-11 09:30,11,104.025,104.03,104.015,104.03,23824
20060901|2006-08-11 10:00,11,104.025,104.035,104.015,104.025,15434
20060901|2006-08-11 10:30,11,104.025,104.03,104.01,104.015,12913
20060901|2006-08-11 11:00,11,104.01,104.025,104.005,104.025,7304
20060901|2006-08-11 11:30,11,104.025,104.025,104.01,104.02,2090
20060901|2006-08-11 12:00,11,104.02,104.025,104.015,104.02,1871
20060901|2006-08-11 12:30,11,104.02,104.02,104.015,104.015,64
20060901|2006-08-11 13:00,11,104.02,104.02,104.02,104.02,1
20060901|2006-08-11 13:30,11,104.02,104.02,104.02,104.02,1
20060901|2006-08-11 14:00,11,104.02,104.02,104.015,104.015,75
20060901|2006-08-11 14:30,11,104.015,104.02,104.01,104.015,855
20060901|2006-08-14 01:00,14,104,104,103.965,103.975,25946
20060901|2006-08-14 01:30,14,103.975,103.99,103.965,103.985,11690
20060901|2006-08-14 02:00,14,103.985,103.995,103.975,103.985,23257
20060901|2006-08-14 02:30,14,103.985,103.99,103.97,103.975,20157
20060901|2006-08-14 03:00,14,103.97,103.98,103.96,103.97,32667
20060901|2006-08-14 03:30,14,103.97,103.975,103.96,103.97,19263
20060901|2006-08-14 04:00,14,103.965,103.98,103.965,103.97,19264
20060901|2006-08-14 04:30,14,103.97,103.975,103.965,103.97,9331
20060901|2006-08-14 05:00,14,103.965,103.97,103.965,103.965,3498
20060901|2006-08-14 05:30,14,103.97,103.97,103.965,103.965,1645
20060901|2006-08-14 06:00,14,103.965,103.97,103.96,103.97,11561
20060901|2006-08-14 06:30,14,103.965,103.97,103.965,103.965,2287
20060901|2006-08-14 07:00,14,103.965,103.97,103.96,103.965,7272
20060901|2006-08-14 07:30,14,103.97,103.975,103.965,103.97,3789
20060901|2006-08-14 08:00,14,103.97,103.975,103.95,103.96,27542
20060901|2006-08-14 08:30,14,103.96,103.97,103.955,103.96,19192
20060901|2006-08-14 09:00,14,103.96,103.97,103.96,103.965,20932
20060901|2006-08-14 09:30,14,103.965,103.97,103.965,103.965,10681
20060901|2006-08-14 10:00,14,103.965,103.97,103.96,103.965,10764
20060901|2006-08-14 10:30,14,103.97,103.97,103.965,103.97,5976
20060901|2006-08-14 11:00,14,103.965,103.97,103.965,103.97,2276
20060901|2006-08-14 11:30,14,103.97,103.97,103.965,103.965,3371
20060901|2006-08-14 12:00,14,103.96,103.965,103.96,103.96,140
20060901|2006-08-14 12:30,14,103.96,103.96,103.955,103.955,796
20060901|2006-08-14 13:00,14,103.955,103.96,103.955,103.96,169
20060901|2006-08-14 13:30,14,103.96,103.96,103.945,103.95,1571
20060901|2006-08-14 14:00,14,103.955,103.955,103.95,103.955,828
20060901|2006-08-14 14:30,14,103.95,103.955,103.94,103.945,1807
20060901|2006-08-14 15:00,14,103.94,103.94,103.94,103.94,217
20060901|2006-08-15 01:00,15,103.935,103.95,103.935,103.94,12300
20060901|2006-08-15 01:30,15,103.945,103.945,103.93,103.945,14781
20060901|2006-08-15 02:00,15,103.945,103.96,103.945,103.96,14243
20060901|2006-08-15 02:30,15,103.96,103.965,103.955,103.96,13520
20060901|2006-08-15 03:00,15,103.965,103.97,103.96,103.965,30915
20060901|2006-08-15 03:30,15,103.97,103.975,103.955,103.96,19334
20060901|2006-08-15 04:00,15,103.96,103.98,103.96,103.97,12720
20060901|2006-08-15 04:30,15,103.97,103.985,103.97,103.975,17475
20060901|2006-08-15 05:00,15,103.98,103.985,103.97,103.975,7004
20060901|2006-08-15 05:30,15,103.97,103.98,103.965,103.97,18079
20060901|2006-08-15 06:00,15,103.97,103.98,103.97,103.975,13302
20060901|2006-08-15 06:30,15,103.975,103.975,103.965,103.965,20170
20060901|2006-08-15 07:00,15,103.97,104.015,103.965,104.01,36384
20060901|2006-08-15 07:30,15,104.01,104.02,104,104.005,48996
20060901|2006-08-15 08:00,15,104.005,104.005,103.99,104,27272
20060901|2006-08-15 08:30,15,103.995,104.01,103.995,104.005,26679
20060901|2006-08-15 09:00,15,104.005,104.015,103.995,104,22494
20060901|2006-08-15 09:30,15,104,104,103.98,103.99,25856
20060901|2006-08-15 10:00,15,103.99,103.995,103.98,103.99,12715
20060901|2006-08-15 10:30,15,103.99,103.995,103.985,103.99,8861
20060901|2006-08-15 11:00,15,103.995,104,103.99,104,4915
20060901|2006-08-15 11:30,15,103.995,104,103.99,103.995,2352
20060901|2006-08-15 12:00,15,104,104,103.995,103.995,1189
20060901|2006-08-15 12:30,15,104,104,103.995,103.995,369
20060901|2006-08-15 13:00,15,103.99,103.995,103.99,103.995,2
20060901|2006-08-15 13:30,15,103.995,104,103.99,103.99,1142
20060901|2006-08-15 14:00,15,103.99,103.995,103.985,103.99,1163
20060901|2006-08-15 14:30,15,103.99,103.99,103.985,103.99,143
20060901|2006-08-15 15:00,15,103.995,103.995,103.995,103.995,1
20060901|2006-08-16 01:00,16,103.98,103.985,103.975,103.98,7524
20060901|2006-08-16 01:30,16,103.98,103.985,103.975,103.975,10781
20060901|2006-08-16 02:00,16,103.975,103.985,103.965,103.975,14988
20060901|2006-08-16 02:30,16,103.975,103.98,103.965,103.97,11833
20060901|2006-08-16 03:00,16,103.97,103.98,103.965,103.97,27926
20060901|2006-08-16 03:30,16,103.97,103.98,103.96,103.965,15532
20060901|2006-08-16 04:00,16,103.965,103.975,103.965,103.975,32285
20060901|2006-08-16 04:30,16,103.975,103.975,103.965,103.97,29906
20060901|2006-08-16 05:00,16,103.97,103.98,103.965,103.97,14660
20060901|2006-08-16 05:30,16,103.97,103.98,103.965,103.965,21934
20060901|2006-08-16 06:00,16,103.97,103.97,103.96,103.965,11031
20060901|2006-08-16 06:30,16,103.965,103.98,103.965,103.975,14106
20060901|2006-08-16 07:00,16,103.975,103.995,103.965,103.99,32323
20060901|2006-08-16 07:30,16,103.985,103.995,103.975,103.99,61687
20060901|2006-08-16 08:00,16,103.99,104.035,103.99,104.02,78546
20060901|2006-08-16 08:30,16,104.02,104.03,104.005,104.005,42216
20060901|2006-08-16 09:00,16,104.005,104.015,104.005,104.015,9707
20060901|2006-08-16 09:30,16,104.015,104.025,104.01,104.015,30381
20060901|2006-08-16 10:00,16,104.02,104.02,104.01,104.02,14120
20060901|2006-08-16 10:30,16,104.02,104.025,104.015,104.015,6887
20060901|2006-08-16 11:00,16,104.015,104.02,104.01,104.02,11033
20060901|2006-08-16 11:30,16,104.015,104.02,104.01,104.015,4214
20060901|2006-08-16 12:00,16,104.015,104.025,104.015,104.015,1057
20060901|2006-08-16 12:30,16,104.02,104.02,104.015,104.02,448
20060901|2006-08-16 13:00,16,104.02,104.025,104.02,104.02,120
20060901|2006-08-16 13:30,16,104.015,104.02,104.015,104.02,446
20060901|2006-08-16 14:00,16,104.02,104.02,104.015,104.015,578
20060901|2006-08-16 14:30,16,104.015,104.02,104.015,104.02,232
20060901|2006-08-16 15:00,16,104.02,104.02,104.02,104.02,320
20060901|2006-08-17 01:00,17,104.035,104.035,104.01,104.03,9110
20060901|2006-08-17 01:30,17,104.03,104.05,104.03,104.035,29978
20060901|2006-08-17 02:00,17,104.035,104.04,104.025,104.03,12381
20060901|2006-08-17 02:30,17,104.025,104.03,104.005,104.01,30046
20060901|2006-08-17 03:00,17,104.01,104.02,103.99,104,45829
20060901|2006-08-17 03:30,17,104,104.025,103.995,104.02,34568
20060901|2006-08-17 04:00,17,104.025,104.045,104.02,104.03,36929
20060901|2006-08-17 04:30,17,104.03,104.04,104.025,104.035,25209
20060901|2006-08-17 05:00,17,104.035,104.04,104.035,104.035,5870
20060901|2006-08-17 05:30,17,104.035,104.045,104.035,104.035,20962
20060901|2006-08-17 06:00,17,104.035,104.04,104.03,104.04,13530
20060901|2006-08-17 06:30,17,104.04,104.045,104.03,104.03,11241
20060901|2006-08-17 07:00,17,104.03,104.035,104.02,104.025,18633
20060901|2006-08-17 07:30,17,104.025,104.025,104.01,104.025,15646
20060901|2006-08-17 08:00,17,104.02,104.03,104.015,104.02,15961
20060901|2006-08-17 08:30,17,104.015,104.03,104.015,104.025,6412
20060901|2006-08-17 09:00,17,104.025,104.025,104.005,104.01,30530
20060901|2006-08-17 09:30,17,104.01,104.015,104,104.005,13344
20060901|2006-08-17 10:00,17,104,104.01,103.995,104.005,12731
20060901|2006-08-17 10:30,17,104.01,104.01,103.995,103.995,7768
20060901|2006-08-17 11:00,17,103.995,104.005,103.995,104,6429
20060901|2006-08-17 11:30,17,103.995,104,103.98,103.98,13686
20060901|2006-08-17 12:00,17,103.985,103.99,103.98,103.985,4275
20060901|2006-08-17 12:30,17,103.985,103.99,103.985,103.99,625
20060901|2006-08-17 13:00,17,103.99,103.995,103.99,103.99,278
20060901|2006-08-17 13:30,17,103.995,103.995,103.99,103.99,116
20060901|2006-08-17 14:00,17,103.99,103.99,103.99,103.99,117
20060901|2006-08-17 14:30,17,103.995,103.995,103.99,103.99,273
20060901|2006-08-17 15:00,17,104,104,104,104,54
20060901|2006-08-18 01:00,18,103.995,104.005,103.96,103.97,19524
20060901|2006-08-18 01:30,18,103.97,103.975,103.965,103.97,16049
20060901|2006-08-18 02:00,18,103.97,103.995,103.97,103.985,12882
20060901|2006-08-18 02:30,18,103.985,103.985,103.965,103.97,29894
20060901|2006-08-18 03:00,18,103.975,103.98,103.97,103.98,15147
20060901|2006-08-18 03:30,18,103.975,103.985,103.97,103.98,9298
20060901|2006-08-18 04:00,18,103.975,103.98,103.96,103.975,20593
20060901|2006-08-18 04:30,18,103.98,103.99,103.975,103.985,10931
20060901|2006-08-18 05:00,18,103.98,103.985,103.975,103.98,20857
20060901|2006-08-18 05:30,18,103.98,103.985,103.975,103.985,8319
20060901|2006-08-18 06:00,18,103.985,103.99,103.98,103.985,4373
20060901|2006-08-18 06:30,18,103.985,103.985,103.975,103.98,5745
20060901|2006-08-18 07:00,18,103.98,103.985,103.975,103.985,8372
20060901|2006-08-18 07:30,18,103.985,103.995,103.98,103.99,13472
20060901|2006-08-18 08:00,18,103.995,104.005,103.985,103.995,21204
20060901|2006-08-18 08:30,18,104,104.015,103.99,103.995,31534
20060901|2006-08-18 09:00,18,103.99,104.005,103.99,104.005,17777
20060901|2006-08-18 09:30,18,104.005,104.01,103.99,103.995,10789
20060901|2006-08-18 10:00,18,103.995,104.01,103.995,104.005,8594
20060901|2006-08-18 10:30,18,104.005,104.015,104,104,6914
20060901|2006-08-18 11:00,18,104,104.005,103.995,103.995,6347
20060901|2006-08-18 11:30,18,103.995,104.005,103.995,103.995,3415
20060901|2006-08-18 12:00,18,104,104.005,103.995,103.995,302
20060901|2006-08-18 12:30,18,104,104,104,104,3
20060901|2006-08-18 13:00,18,103.995,104,103.995,104,198
20060901|2006-08-18 13:30,18,104.005,104.005,104.005,104.005,60
20060901|2006-08-18 14:00,18,104.005,104.005,103.99,104,588
20060901|2006-08-18 14:30,18,103.995,104,103.99,103.99,432
20060901|2006-08-18 15:00,18,103.99,103.99,103.99,103.99,33
20060901|2006-08-21 01:00,21,104,104.03,103.99,104.015,29738
20060901|2006-08-21 01:30,21,104.02,104.04,104.02,104.04,28140
20060901|2006-08-21 02:00,21,104.04,104.05,104.03,104.04,21924
20060901|2006-08-21 02:30,21,104.035,104.045,104.03,104.04,15628
20060901|2006-08-21 03:00,21,104.035,104.045,104.035,104.035,15102
20060901|2006-08-21 03:30,21,104.04,104.04,104.02,104.02,31681
20060901|2006-08-21 04:00,21,104.02,104.035,104.02,104.03,16016
20060901|2006-08-21 04:30,21,104.035,104.05,104.03,104.04,18675
20060901|2006-08-21 05:00,21,104.035,104.045,104.035,104.04,15128
20060901|2006-08-21 05:30,21,104.04,104.05,104.04,104.045,23546
20060901|2006-08-21 06:00,21,104.045,104.045,104.04,104.04,7367
20060901|2006-08-21 06:30,21,104.04,104.045,104.03,104.035,6503
20060901|2006-08-21 07:00,21,104.035,104.035,104.025,104.025,16293
20060901|2006-08-21 07:30,21,104.025,104.035,104.02,104.03,17293
20060901|2006-08-21 08:00,21,104.025,104.03,104.02,104.03,8477
20060901|2006-08-21 08:30,21,104.03,104.045,104.03,104.045,14058
20060901|2006-08-21 09:00,21,104.045,104.045,104.035,104.04,7661
20060901|2006-08-21 09:30,21,104.04,104.045,104.04,104.04,11650
20060901|2006-08-21 10:00,21,104.045,104.055,104.035,104.045,23991
20060901|2006-08-21 10:30,21,104.045,104.07,104.045,104.065,31145
20060901|2006-08-21 11:00,21,104.065,104.07,104.06,104.07,14903
20060901|2006-08-21 11:30,21,104.065,104.065,104.06,104.06,1540
20060901|2006-08-21 12:00,21,104.06,104.065,104.06,104.06,1257
20060901|2006-08-21 12:30,21,104.06,104.06,104.055,104.06,503
20060901|2006-08-21 13:00,21,104.06,104.06,104.055,104.06,81
20060901|2006-08-21 13:30,21,104.06,104.06,104.055,104.06,191
20060901|2006-08-21 14:00,21,104.06,104.06,104.055,104.06,270
20060901|2006-08-21 14:30,21,104.055,104.065,104.055,104.06,1110
20060901|2006-08-21 15:00,21,104.055,104.055,104.055,104.055,29
20060901|2006-08-22 01:00,22,104.055,104.075,104.05,104.075,18753
20060901|2006-08-22 01:30,22,104.075,104.08,104.065,104.07,22802
20060901|2006-08-22 02:00,22,104.07,104.07,104.055,104.06,19459
20060901|2006-08-22 02:30,22,104.06,104.075,104.06,104.07,30826
20060901|2006-08-22 03:00,22,104.07,104.07,104.06,104.06,20886
20060901|2006-08-22 03:30,22,104.065,104.11,104.055,104.1,59093
20060901|2006-08-22 04:00,22,104.1,104.17,104.095,104.16,213026
20060901|2006-08-22 04:30,22,104.155,104.16,104.14,104.155,54641
20060901|2006-08-22 05:00,22,104.155,104.17,104.155,104.165,58241
20060901|2006-08-22 05:30,22,104.165,104.17,104.16,104.17,31466
20060901|2006-08-22 06:00,22,104.17,104.18,104.165,104.175,42377
20060901|2006-08-22 06:30,22,104.18,104.185,104.16,104.16,54838
20060901|2006-08-22 07:00,22,104.16,104.18,104.155,104.175,26015
20060901|2006-08-22 07:30,22,104.175,104.18,104.165,104.175,49611
20060901|2006-08-22 08:00,22,104.175,104.195,104.175,104.19,61374
20060901|2006-08-22 08:30,22,104.185,104.2,104.18,104.185,50343
20060901|2006-08-22 09:00,22,104.19,104.215,104.185,104.195,91299
20060901|2006-08-22 09:30,22,104.19,104.205,104.18,104.2,52474
20060901|2006-08-22 10:00,22,104.195,104.22,104.195,104.215,39274
20060901|2006-08-22 10:30,22,104.21,104.215,104.2,104.215,16548
20060901|2006-08-22 11:00,22,104.21,104.215,104.205,104.21,11725
20060901|2006-08-22 11:30,22,104.21,104.21,104.195,104.2,3313
20060901|2006-08-22 12:00,22,104.195,104.2,104.185,104.185,6190
20060901|2006-08-22 12:30,22,104.19,104.19,104.185,104.185,934
20060901|2006-08-22 13:00,22,104.19,104.195,104.19,104.195,591
20060901|2006-08-22 13:30,22,104.19,104.195,104.19,104.195,121
20060901|2006-08-22 14:00,22,104.19,104.19,104.19,104.19,61
20060901|2006-08-22 14:30,22,104.195,104.195,104.185,104.19,463
20060901|2006-08-22 15:00,22,104.195,104.195,104.195,104.195,4
20060901|2006-08-23 01:00,23,104.195,104.2,104.175,104.185,23317
20060901|2006-08-23 01:30,23,104.18,104.185,104.165,104.175,31808
20060901|2006-08-23 02:00,23,104.175,104.19,104.17,104.185,19609
20060901|2006-08-23 02:30,23,104.185,104.205,104.185,104.195,22610
20060901|2006-08-23 03:00,23,104.19,104.19,104.18,104.19,20421
20060901|2006-08-23 03:30,23,104.19,104.195,104.18,104.185,23618
20060901|2006-08-23 04:00,23,104.185,104.19,104.175,104.185,38852
20060901|2006-08-23 04:30,23,104.185,104.19,104.18,104.18,15227
20060901|2006-08-23 05:00,23,104.18,104.185,104.18,104.18,6887
20060901|2006-08-23 05:30,23,104.18,104.19,104.18,104.19,6943
20060901|2006-08-23 06:00,23,104.185,104.195,104.185,104.185,5219
20060901|2006-08-23 06:30,23,104.185,104.19,104.175,104.18,12414
20060901|2006-08-23 07:00,23,104.18,104.2,104.18,104.19,29415
20060901|2006-08-23 07:30,23,104.19,104.195,104.18,104.185,18087
20060901|2006-08-23 08:00,23,104.18,104.19,104.175,104.18,33989
20060901|2006-08-23 08:30,23,104.185,104.2,104.18,104.2,21309
20060901|2006-08-23 09:00,23,104.195,104.195,104.165,104.165,40994
20060901|2006-08-23 09:30,23,104.17,104.18,104.165,104.175,23422
20060901|2006-08-23 10:00,23,104.175,104.195,104.175,104.19,18639
20060901|2006-08-23 10:30,23,104.185,104.19,104.18,104.185,10331
20060901|2006-08-23 11:00,23,104.185,104.195,104.185,104.19,3784
20060901|2006-08-23 11:30,23,104.19,104.195,104.185,104.19,2407
20060901|2006-08-23 12:00,23,104.19,104.195,104.185,104.195,1292
20060901|2006-08-23 12:30,23,104.195,104.2,104.195,104.2,2592
20060901|2006-08-23 13:00,23,104.2,104.2,104.2,104.2,145
20060901|2006-08-23 13:30,23,104.2,104.205,104.2,104.205,166
20060901|2006-08-23 14:00,23,104.205,104.205,104.205,104.205,68
20060901|2006-08-23 14:30,23,104.2,104.2,104.195,104.2,684
20060901|2006-08-23 15:00,23,104.19,104.19,104.19,104.19,1
20060901|2006-08-24 01:00,24,104.205,104.215,104.19,104.205,13396
20060901|2006-08-24 01:30,24,104.205,104.21,104.2,104.205,12824
20060901|2006-08-24 02:00,24,104.205,104.205,104.19,104.205,31235
20060901|2006-08-24 02:30,24,104.205,104.275,104.165,104.175,90638
20060901|2006-08-24 03:00,24,104.17,104.18,104.115,104.135,141314
20060901|2006-08-24 03:30,24,104.135,104.16,104.13,104.15,53434
20060901|2006-08-24 04:00,24,104.155,104.17,104.155,104.17,47934
20060901|2006-08-24 04:30,24,104.165,104.17,104.16,104.16,10882
20060901|2006-08-24 05:00,24,104.16,104.17,104.16,104.17,9659
20060901|2006-08-24 05:30,24,104.17,104.185,104.17,104.175,18892
20060901|2006-08-24 06:00,24,104.17,104.175,104.165,104.17,8444
20060901|2006-08-24 06:30,24,104.165,104.175,104.165,104.17,5658
20060901|2006-08-24 07:00,24,104.175,104.185,104.17,104.175,22517
20060901|2006-08-24 07:30,24,104.175,104.19,104.17,104.185,19921
20060901|2006-08-24 08:00,24,104.19,104.215,104.185,104.2,38770
20060901|2006-08-24 08:30,24,104.2,104.21,104.195,104.2,19633
20060901|2006-08-24 09:00,24,104.205,104.21,104.185,104.205,37123
20060901|2006-08-24 09:30,24,104.205,104.21,104.195,104.2,15691
20060901|2006-08-24 10:00,24,104.2,104.2,104.19,104.195,17185
20060901|2006-08-24 10:30,24,104.195,104.21,104.195,104.2,24904
20060901|2006-08-24 11:00,24,104.195,104.2,104.195,104.2,5813
20060901|2006-08-24 11:30,24,104.195,104.2,104.19,104.195,5169
20060901|2006-08-24 12:00,24,104.195,104.195,104.195,104.195,589
20060901|2006-08-24 12:30,24,104.195,104.195,104.19,104.195,1362
20060901|2006-08-24 13:00,24,104.2,104.2,104.19,104.19,581
20060901|2006-08-24 13:30,24,104.195,104.195,104.195,104.195,1
20060901|2006-08-24 14:00,24,104.195,104.195,104.195,104.195,610
20060901|2006-08-24 14:30,24,104.195,104.195,104.19,104.19,189
20060901|2006-08-24 15:00,24,104.185,104.185,104.185,104.185,2
20060901|2006-08-25 01:00,25,104.225,104.24,104.22,104.235,45012
20060901|2006-08-25 01:30,25,104.235,104.245,104.22,104.225,23266
20060901|2006-08-25 02:00,25,104.225,104.225,104.21,104.21,14916
20060901|2006-08-25 02:30,25,104.21,104.22,104.205,104.22,20633
20060901|2006-08-25 03:00,25,104.22,104.225,104.215,104.22,19613
20060901|2006-08-25 03:30,25,104.215,104.225,104.21,104.22,16050
20060901|2006-08-25 04:00,25,104.215,104.225,104.215,104.22,18206
20060901|2006-08-25 04:30,25,104.22,104.225,104.215,104.215,17707
20060901|2006-08-25 05:00,25,104.22,104.22,104.21,104.215,5444
20060901|2006-08-25 05:30,25,104.215,104.22,104.21,104.22,1649
20060901|2006-08-25 06:00,25,104.22,104.22,104.215,104.22,5173
20060901|2006-08-25 06:30,25,104.225,104.23,104.215,104.225,23370
20060901|2006-08-25 07:00,25,104.22,104.22,104.195,104.2,21832
20060901|2006-08-25 07:30,25,104.2,104.22,104.2,104.21,15264
20060901|2006-08-25 08:00,25,104.21,104.21,104.195,104.205,21794
20060901|2006-08-25 08:30,25,104.2,104.22,104.2,104.22,8465
20060901|2006-08-25 09:00,25,104.215,104.22,104.21,104.215,14723
20060901|2006-08-25 09:30,25,104.22,104.23,104.215,104.225,6317
20060901|2006-08-25 10:00,25,104.225,104.23,104.22,104.225,9853
20060901|2006-08-25 10:30,25,104.225,104.23,104.215,104.22,4394
20060901|2006-08-25 11:00,25,104.22,104.23,104.215,104.22,2788
20060901|2006-08-25 11:30,25,104.225,104.225,104.215,104.22,1690
20060901|2006-08-25 12:00,25,104.215,104.22,104.215,104.22,438
20060901|2006-08-25 12:30,25,104.22,104.225,104.22,104.22,103
20060901|2006-08-25 13:00,25,104.225,104.225,104.225,104.225,1
20060901|2006-08-25 14:00,25,104.22,104.22,104.22,104.22,1
20060901|2006-08-25 14:30,25,104.22,104.225,104.215,104.225,226
20060901|2006-08-25 15:00,25,104.23,104.23,104.23,104.23,24
20060901|2006-08-28 01:00,28,104.23,104.23,104.21,104.21,6095
20060901|2006-08-28 01:30,28,104.21,104.22,104.21,104.22,1978
20060901|2006-08-28 02:00,28,104.225,104.225,104.21,104.21,4907
20060901|2006-08-28 02:30,28,104.205,104.225,104.205,104.22,9564
20060901|2006-08-28 03:00,28,104.22,104.225,104.205,104.22,13280
20060901|2006-08-28 03:30,28,104.22,104.22,104.215,104.215,5153
20060901|2006-08-28 04:00,28,104.21,104.215,104.195,104.215,15079
20060901|2006-08-28 04:30,28,104.21,104.215,104.205,104.21,5710
20060901|2006-08-28 05:00,28,104.21,104.215,104.205,104.21,9961
20060901|2006-08-28 05:30,28,104.215,104.215,104.21,104.215,1713
20060901|2006-08-28 06:00,28,104.215,104.215,104.21,104.215,1301
20060901|2006-08-28 06:30,28,104.21,104.215,104.21,104.215,1116
20060901|2006-08-28 07:00,28,104.215,104.22,104.215,104.215,3208
20060901|2006-08-28 07:30,28,104.215,104.215,104.21,104.215,4199
20060901|2006-08-28 08:00,28,104.215,104.215,104.21,104.215,5212
20060901|2006-08-28 08:30,28,104.215,104.22,104.21,104.215,6183
20060901|2006-08-28 09:00,28,104.215,104.22,104.215,104.22,3943
20060901|2006-08-28 09:30,28,104.215,104.225,104.215,104.225,5059
20060901|2006-08-28 10:00,28,104.225,104.24,104.225,104.24,13043
20060901|2006-08-28 10:30,28,104.24,104.24,104.23,104.235,6168
20060901|2006-08-28 11:00,28,104.235,104.24,104.235,104.24,1121
20060901|2006-08-28 11:30,28,104.24,104.24,104.23,104.235,2075
20060901|2006-08-28 12:00,28,104.235,104.235,104.23,104.23,537
20060901|2006-08-28 12:30,28,104.23,104.235,104.23,104.23,159
20060901|2006-08-28 13:00,28,104.235,104.235,104.235,104.235,48
20060901|2006-08-28 13:30,28,104.235,104.235,104.235,104.235,5
20060901|2006-08-28 14:00,28,104.23,104.235,104.23,104.235,934
20060901|2006-08-28 14:30,28,104.235,104.235,104.23,104.23,354
20060901|2006-08-29 01:00,29,104.215,104.22,104.2,104.21,11601
20060901|2006-08-29 01:30,29,104.21,104.22,104.205,104.205,8366
20060901|2006-08-29 02:00,29,104.21,104.21,104.16,104.17,51053
20060901|2006-08-29 02:30,29,104.17,104.17,104.15,104.165,53341
20060901|2006-08-29 03:00,29,104.16,104.175,104.16,104.17,18363
20060901|2006-08-29 03:30,29,104.17,104.175,104.165,104.17,24341
20060901|2006-08-29 04:00,29,104.17,104.175,104.165,104.165,9997
20060901|2006-08-29 04:30,29,104.17,104.175,104.165,104.175,6308
20060901|2006-08-29 05:00,29,104.175,104.175,104.165,104.17,9890
20060901|2006-08-29 05:30,29,104.175,104.18,104.17,104.17,10399
20060901|2006-08-29 06:00,29,104.175,104.18,104.165,104.17,8455
20060901|2006-08-29 06:30,29,104.175,104.18,104.17,104.18,14832
20060901|2006-08-29 07:00,29,104.175,104.19,104.175,104.175,22458
20060901|2006-08-29 07:30,29,104.18,104.18,104.17,104.175,11688
20060901|2006-08-29 08:00,29,104.175,104.18,104.17,104.18,11394
20060901|2006-08-29 08:30,29,104.18,104.19,104.175,104.185,13563
20060901|2006-08-29 09:00,29,104.185,104.185,104.17,104.175,14372
20060901|2006-08-29 09:30,29,104.18,104.18,104.155,104.16,28697
20060901|2006-08-29 10:00,29,104.16,104.16,104.145,104.155,32526
20060901|2006-08-29 10:30,29,104.155,104.16,104.15,104.16,10325
20060901|2006-08-29 11:00,29,104.155,104.165,104.155,104.16,6732
20060901|2006-08-29 11:30,29,104.165,104.165,104.16,104.16,2624
20060901|2006-08-29 12:00,29,104.16,104.165,104.16,104.16,1426
20060901|2006-08-29 12:30,29,104.16,104.165,104.155,104.16,1164
20060901|2006-08-29 13:00,29,104.16,104.19,104.16,104.19,5052
20060901|2006-08-29 13:30,29,104.19,104.205,104.18,104.205,5995
20060901|2006-08-29 14:00,29,104.2,104.205,104.2,104.205,638
20060901|2006-08-29 14:30,29,104.205,104.205,104.195,104.2,223
20060901|2006-08-29 15:00,29,104.195,104.195,104.195,104.195,19
20060901|2006-08-30 01:00,30,104.2,104.2,104.18,104.185,17178
20060901|2006-08-30 01:30,30,104.185,104.2,104.18,104.195,18558
20060901|2006-08-30 02:00,30,104.195,104.205,104.19,104.195,16785
20060901|2006-08-30 02:30,30,104.195,104.195,104.18,104.19,25222
20060901|2006-08-30 03:00,30,104.19,104.19,104.175,104.18,20454
20060901|2006-08-30 03:30,30,104.175,104.185,104.17,104.185,20610
20060901|2006-08-30 04:00,30,104.185,104.185,104.175,104.175,14611
20060901|2006-08-30 04:30,30,104.175,104.19,104.17,104.185,14372
20060901|2006-08-30 05:00,30,104.18,104.185,104.175,104.175,10743
20060901|2006-08-30 05:30,30,104.18,104.18,104.17,104.175,17294
20060901|2006-08-30 06:00,30,104.175,104.18,104.17,104.175,13026
20060901|2006-08-30 06:30,30,104.18,104.185,104.175,104.18,6663
20060901|2006-08-30 07:00,30,104.18,104.195,104.175,104.19,21018
20060901|2006-08-30 07:30,30,104.185,104.19,104.16,104.175,49192
20060901|2006-08-30 08:00,30,104.18,104.2,104.18,104.195,53848
20060901|2006-08-30 08:30,30,104.195,104.21,104.19,104.2,43811
20060901|2006-08-30 09:00,30,104.2,104.205,104.195,104.2,23848
20060901|2006-08-30 09:30,30,104.2,104.205,104.19,104.19,27727
20060901|2006-08-30 10:00,30,104.195,104.2,104.19,104.195,12888
20060901|2006-08-30 10:30,30,104.195,104.195,104.19,104.195,9042
20060901|2006-08-30 11:00,30,104.19,104.195,104.19,104.195,5962
20060901|2006-08-30 11:30,30,104.19,104.195,104.185,104.19,8564
20060901|2006-08-30 12:00,30,104.195,104.195,104.19,104.195,2232
20060901|2006-08-30 12:30,30,104.195,104.2,104.195,104.195,68
20060901|2006-08-30 13:00,30,104.195,104.195,104.195,104.195,235
20060901|2006-08-30 13:30,30,104.19,104.19,104.19,104.19,50
20060901|2006-08-30 14:00,30,104.19,104.195,104.19,104.19,200
20060901|2006-08-30 14:30,30,104.185,104.19,104.185,104.185,298
20060901|2006-08-30 15:00,30,104.18,104.18,104.18,104.18,3
20060901|2006-08-31 01:00,31,104.22,104.22,104.185,104.185,12975
20060901|2006-08-31 01:30,31,104.185,104.19,104.18,104.18,8953
20060901|2006-08-31 02:00,31,104.18,104.195,104.175,104.19,12580
20060901|2006-08-31 02:30,31,104.19,104.2,104.185,104.19,8938
20060901|2006-08-31 03:00,31,104.185,104.195,104.185,104.195,13229
20060901|2006-08-31 03:30,31,104.195,104.2,104.19,104.195,22234
20060901|2006-08-31 04:00,31,104.195,104.205,104.19,104.2,15035
20060901|2006-08-31 04:30,31,104.2,104.21,104.2,104.2,19438
20060901|2006-08-31 05:00,31,104.2,104.205,104.195,104.2,7686
20060901|2006-08-31 05:30,31,104.2,104.205,104.195,104.2,7451
20060901|2006-08-31 06:00,31,104.205,104.205,104.2,104.2,4872
20060901|2006-08-31 06:30,31,104.2,104.205,104.195,104.205,28507
20060901|2006-08-31 07:00,31,104.205,104.215,104.2,104.215,33226
20060901|2006-08-31 07:30,31,104.21,104.215,104.125,104.135,205487
20060901|2006-08-31 08:00,31,104.135,104.16,104.13,104.16,85286
20060901|2006-08-31 08:30,31,104.16,104.19,104.15,104.175,80876
20060901|2006-08-31 09:00,31,104.18,104.185,104.165,104.185,27032
20060901|2006-08-31 09:30,31,104.185,104.215,104.18,104.205,45773
20060901|2006-08-31 10:00,31,104.21,104.23,104.205,104.22,56832
20060901|2006-08-31 10:30,31,104.22,104.22,104.205,104.205,18824
20060901|2006-08-31 11:00,31,104.21,104.21,104.195,104.21,10188
20060901|2006-08-31 11:30,31,104.21,104.215,104.205,104.21,4156
20060901|2006-08-31 12:00,31,104.21,104.215,104.21,104.215,3063
20060901|2006-08-31 12:30,31,104.215,104.215,104.215,104.215,1083
20060901|2006-08-31 13:00,31,104.215,104.215,104.215,104.215,2
20060901|2006-08-31 13:30,31,104.22,104.22,104.215,104.22,1703
20060901|2006-08-31 14:00,31,104.22,104.22,104.215,104.215,159
20060901|2006-08-31 14:30,31,104.225,104.225,104.21,104.22,482
20060901|2006-08-31 15:00,31,104.225,104.225,104.225,104.225,44
20060901|2006-09-01 01:00,1,104.2,104.21,104.195,104.205,16830
20060901|2006-09-01 01:30,1,104.205,104.21,104.19,104.195,16557
20060901|2006-09-01 02:00,1,104.195,104.205,104.185,104.195,49489
20060901|2006-09-01 02:30,1,104.195,104.205,104.195,104.2,21220
20060901|2006-09-01 03:00,1,104.195,104.205,104.195,104.195,11084
20060901|2006-09-01 03:30,1,104.2,104.22,104.195,104.21,54596
20060901|2006-09-01 04:00,1,104.21,104.215,104.195,104.2,75745
20060901|2006-09-01 04:30,1,104.205,104.205,104.195,104.2,63928
20060901|2006-09-01 05:00,1,104.195,104.205,104.19,104.195,30768
20060901|2006-09-01 05:30,1,104.195,104.2,104.185,104.195,50305
20060901|2006-09-01 06:00,1,104.195,104.205,104.195,104.2,22263
20060901|2006-09-01 06:30,1,104.195,104.2,104.195,104.2,5190
20060901|2006-09-01 07:00,1,104.2,104.205,104.175,104.175,29327
20060901|2006-09-01 07:30,1,104.175,104.205,104.17,104.175,74964
20060901|2006-09-01 08:00,1,104.175,104.19,104.165,104.18,48093
20060901|2006-09-01 08:30,1,104.175,104.185,104.16,104.185,44303
20060901|2006-09-01 09:00,1,104.185,104.185,104.17,104.185,44548
20060901|2006-09-01 09:30,1,104.185,104.215,104.18,104.215,31310
20060901|2006-09-01 10:00,1,104.21,104.22,104.205,104.21,17105
20060901|2006-09-01 10:30,1,104.21,104.21,104.2,104.205,8981
20060901|2006-09-01 11:00,1,104.205,104.21,104.2,104.21,4243
20060901|2006-09-01 11:30,1,104.21,104.215,104.205,104.21,4526
20060901|2006-09-01 12:00,1,104.21,104.21,104.205,104.205,1043
20060901|2006-09-01 12:30,1,104.21,104.21,104.205,104.21,97
20060901|2006-09-01 13:00,1,104.21,104.21,104.205,104.205,431
20060901|2006-09-01 13:30,1,104.205,104.21,104.205,104.205,312
20060901|2006-09-01 14:00,1,104.21,104.21,104.205,104.205,97
20060901|2006-09-01 14:30,1,104.2,104.205,104.2,104.205,135
20060901|2006-09-01 15:00,1,104.205,104.205,104.205,104.205,5
20060901|2006-09-04 01:00,4,104.2,104.205,104.185,104.195,11740
20060901|2006-09-04 01:30,4,104.19,104.19,104.175,104.185,23974
20060901|2006-09-04 02:00,4,104.185,104.19,104.175,104.185,18214
20060901|2006-09-04 02:30,4,104.185,104.19,104.175,104.19,15232
20060901|2006-09-04 03:00,4,104.19,104.2,104.185,104.185,23495
20060901|2006-09-04 03:30,4,104.185,104.185,104.18,104.18,23469
20060901|2006-09-04 04:00,4,104.18,104.18,104.17,104.175,38365
20060901|2006-09-04 04:30,4,104.18,104.185,104.175,104.18,13520
20060901|2006-09-04 05:00,4,104.18,104.185,104.18,104.18,24995
20060901|2006-09-04 05:30,4,104.18,104.19,104.18,104.185,39368
20060901|2006-09-04 06:00,4,104.18,104.185,104.18,104.185,22247
20060901|2006-09-04 06:30,4,104.18,104.185,104.18,104.185,6658
20060901|2006-09-04 07:00,4,104.185,104.185,104.18,104.185,25202
20060901|2006-09-04 07:30,4,104.185,104.19,104.18,104.185,7765
20060901|2006-09-04 08:00,4,104.19,104.19,104.185,104.19,9049
20060901|2006-09-04 08:30,4,104.19,104.19,104.18,104.18,7070
20060901|2006-09-04 09:00,4,104.185,104.185,104.18,104.185,12639
20060901|2006-09-04 09:30,4,104.185,104.19,104.185,104.185,15429
20060901|2006-09-04 10:00,4,104.19,104.195,104.185,104.185,14776
20060901|2006-09-04 10:30,4,104.185,104.19,104.18,104.185,4303
20060901|2006-09-04 11:00,4,104.185,104.19,104.185,104.185,2384
20060901|2006-09-04 11:30,4,104.19,104.19,104.18,104.18,13636
20060901|2006-09-04 12:00,4,104.185,104.19,104.185,104.19,785
20060901|2006-09-04 12:30,4,104.19,104.19,104.19,104.19,1
20060901|2006-09-04 13:00,4,104.19,104.19,104.185,104.185,22
20060901|2006-09-04 13:30,4,104.19,104.19,104.19,104.19,3
20060901|2006-09-04 14:00,4,104.19,104.195,104.19,104.195,51
20060901|2006-09-04 14:30,4,104.195,104.195,104.19,104.19,3
20060901|2006-09-05 01:00,5,104.18,104.19,104.175,104.185,24108
20060901|2006-09-05 01:30,5,104.185,104.185,104.175,104.175,19080
20060901|2006-09-05 02:00,5,104.175,104.18,104.17,104.175,24997
20060901|2006-09-05 02:30,5,104.175,104.175,104.14,104.16,104061
20060901|2006-09-05 03:00,5,104.16,104.17,104.155,104.16,83294
20060901|2006-09-05 03:30,5,104.16,104.16,104.145,104.15,44419
20060901|2006-09-05 04:00,5,104.145,104.15,104.13,104.13,68186
20060901|2006-09-05 04:30,5,104.13,104.145,104.13,104.14,58902
20060901|2006-09-05 05:00,5,104.14,104.145,104.135,104.14,31376
20060901|2006-09-05 05:30,5,104.14,104.145,104.135,104.14,35027
20060901|2006-09-05 06:00,5,104.14,104.145,104.135,104.135,40095
20060901|2006-09-05 06:30,5,104.135,104.145,104.135,104.14,22829
20060901|2006-09-05 07:00,5,104.145,104.15,104.135,104.15,52822
20060901|2006-09-05 07:30,5,104.145,104.15,104.135,104.135,66493
20060901|2006-09-05 08:00,5,104.14,104.145,104.135,104.135,44387
20060901|2006-09-05 08:30,5,104.14,104.15,104.135,104.145,33967
20060901|2006-09-05 09:00,5,104.14,104.145,104.135,104.135,39433
20060901|2006-09-05 09:30,5,104.135,104.135,104.125,104.13,60268
20060901|2006-09-05 10:00,5,104.135,104.135,104.12,104.12,63861
20060901|2006-09-05 10:30,5,104.12,104.125,104.105,104.125,47965
20060901|2006-09-05 11:00,5,104.12,104.125,104.12,104.12,9874
20060901|2006-09-05 11:30,5,104.12,104.12,104.11,104.115,4655
20060901|2006-09-05 12:00,5,104.115,104.115,104.11,104.11,1025
20060901|2006-09-05 12:30,5,104.115,104.115,104.11,104.11,17278
20060901|2006-09-05 13:00,5,104.11,104.11,104.105,104.11,320
20060901|2006-09-05 13:30,5,104.11,104.11,104.11,104.11,30
20060901|2006-09-05 14:00,5,104.115,104.115,104.11,104.115,833
20060901|2006-09-05 14:30,5,104.11,104.12,104.105,104.105,1143
20060901|2006-09-05 15:00,5,104.115,104.115,104.115,104.115,2
20060901|2006-09-06 01:00,6,104.115,104.13,104.105,104.125,29416
20060901|2006-09-06 01:30,6,104.125,104.125,104.115,104.125,21806
20060901|2006-09-06 02:00,6,104.125,104.125,104.105,104.11,25405
20060901|2006-09-06 02:30,6,104.11,104.115,104.09,104.095,102889
20060901|2006-09-06 03:00,6,104.095,104.1,104.09,104.09,78404
20060901|2006-09-06 03:30,6,104.09,104.095,104.06,104.06,37600
20060901|2006-09-06 04:00,6,104.065,104.07,104.05,104.06,69030
20060901|2006-09-06 04:30,6,104.06,104.065,104.055,104.055,26189
20060901|2006-09-06 05:00,6,104.055,104.06,104.035,104.05,44794
20060901|2006-09-06 05:30,6,104.05,104.065,104.045,104.06,26256
20060901|2006-09-06 06:00,6,104.06,104.07,104.055,104.06,12311
20060901|2006-09-06 06:30,6,104.06,104.065,104.055,104.065,17147
20060901|2006-09-06 07:00,6,104.065,104.065,104.05,104.05,11668
20060901|2006-09-06 07:30,6,104.05,104.06,104.05,104.05,23851
20060901|2006-09-06 08:00,6,104.055,104.06,104.05,104.055,30391
20060901|2006-09-06 08:30,6,104.055,104.06,104.045,104.045,54313
20060901|2006-09-06 09:00,6,104.05,104.065,104.05,104.05,45960
20060901|2006-09-06 09:30,6,104.05,104.06,104.05,104.05,25062
20060901|2006-09-06 10:00,6,104.05,104.055,104.02,104.03,36251
20060901|2006-09-06 10:30,6,104.03,104.04,104.03,104.04,13137
20060901|2006-09-06 11:00,6,104.04,104.045,104.035,104.045,5578
20060901|2006-09-06 11:30,6,104.04,104.045,104.04,104.045,1818
20060901|2006-09-06 12:00,6,104.045,104.05,104.045,104.05,1607
20060901|2006-09-06 12:30,6,104.05,104.05,104.045,104.045,97
20060901|2006-09-06 13:00,6,104.045,104.05,104.035,104.05,406
20060901|2006-09-06 13:30,6,104.055,104.055,104.055,104.055,99
20060901|2006-09-06 14:00,6,104.06,104.065,104.06,104.065,927
20060901|2006-09-06 14:30,6,104.065,104.07,104.06,104.07,1282
20060901|2006-09-06 15:00,6,104.075,104.075,104.075,104.075,1
20060901|2006-09-07 01:00,7,104.07,104.07,104.045,104.045,5257
20060901|2006-09-07 01:30,7,104.05,104.05,104.03,104.04,4368
20060901|2006-09-07 02:00,7,104.035,104.045,104.035,104.04,3602
20060901|2006-09-07 02:30,7,104.035,104.035,104.02,104.02,34205
20060901|2006-09-07 03:00,7,104.025,104.03,104.01,104.02,27127
20060901|2006-09-07 03:30,7,104.015,104.03,104.01,104.03,10852
20060901|2006-09-07 04:00,7,104.03,104.03,104.02,104.025,7608
20060901|2006-09-07 04:30,7,104.025,104.035,104.02,104.025,3050
20060901|2006-09-07 05:00,7,104.015,104.025,103.995,103.995,7103
20061201|2006-06-14 08:00,14,104.3,104.3,104.3,104.3,2
20061201|2006-06-14 11:30,14,104.18,104.18,104.18,104.18,1
20061201|2006-06-27 09:00,27,103.76,103.76,103.76,103.76,26
20061201|2006-06-29 02:30,29,103.76,103.76,103.76,103.76,1
20061201|2006-06-29 05:30,29,103.79,103.79,103.79,103.79,24
20061201|2006-06-29 13:30,29,103.865,103.865,103.865,103.865,3
20061201|2006-07-03 07:00,3,103.755,103.755,103.755,103.755,21
20061201|2006-07-10 08:30,10,103.69,103.69,103.69,103.69,1
20061201|2006-07-12 08:30,12,103.72,103.72,103.72,103.72,1
20061201|2006-07-13 08:00,13,103.79,103.79,103.79,103.79,1
20061201|2006-07-13 09:00,13,103.82,103.82,103.82,103.82,1
20061201|2006-07-13 10:00,13,103.83,103.83,103.83,103.83,1
20061201|2006-07-13 13:00,13,103.72,103.72,103.72,103.72,1
20061201|2006-07-14 08:00,14,103.93,103.93,103.93,103.93,1
20061201|2006-07-18 02:30,18,103.89,103.89,103.89,103.89,1
20061201|2006-07-18 04:30,18,103.885,103.885,103.885,103.885,400
20061201|2006-07-18 07:30,18,103.89,103.89,103.89,103.89,100
20061201|2006-07-18 12:00,18,103.87,103.87,103.87,103.87,1
20061201|2006-07-19 02:00,19,103.845,103.855,103.845,103.855,300
20061201|2006-07-19 10:00,19,103.885,103.885,103.885,103.885,1
20061201|2006-07-21 02:30,21,103.925,103.925,103.925,103.925,1
20061201|2006-07-21 07:30,21,103.96,103.96,103.96,103.96,1
20061201|2006-07-24 01:30,24,103.935,103.935,103.935,103.935,1
20061201|2006-07-24 08:00,24,103.96,103.96,103.96,103.96,1
20061201|2006-07-25 01:00,25,103.955,103.955,103.955,103.955,1
20061201|2006-07-25 03:00,25,104.01,104.01,104.01,104.01,5
20061201|2006-07-25 03:30,25,104,104,104,104,1
20061201|2006-07-25 09:00,25,103.99,103.99,103.99,103.99,1
20061201|2006-07-26 02:00,26,103.995,104,103.995,104,100
20061201|2006-07-26 03:30,26,103.94,103.94,103.94,103.94,1
20061201|2006-07-26 04:00,26,103.91,103.91,103.91,103.91,151
20061201|2006-07-27 01:00,27,103.945,103.945,103.945,103.945,1
20061201|2006-07-27 04:30,27,104.015,104.015,104.005,104.005,252
20061201|2006-07-27 06:00,27,104.01,104.01,104,104,2
20061201|2006-07-28 01:00,28,103.985,103.985,103.985,103.985,1
20061201|2006-07-28 08:00,28,104.03,104.03,104.03,104.03,12
20061201|2006-07-31 01:00,31,104.01,104.01,104.01,104.01,1
20061201|2006-07-31 09:30,31,104.03,104.03,104.03,104.03,500
20061201|2006-08-01 01:00,1,104,104,104,104,1
20061201|2006-08-01 07:30,1,104,104,104,104,1
20061201|2006-08-01 08:30,1,104.005,104.005,104.005,104.005,5
20061201|2006-08-02 01:00,2,104.075,104.075,104.075,104.075,1
20061201|2006-08-02 07:30,2,104.04,104.04,104.04,104.04,1
20061201|2006-08-03 01:00,3,104.04,104.04,104.04,104.04,1
20061201|2006-08-03 05:30,3,104,104,104,104,1
20061201|2006-08-03 07:30,3,103.95,103.95,103.95,103.95,1
20061201|2006-08-03 10:30,3,103.89,103.89,103.89,103.89,1
20061201|2006-08-04 01:00,4,103.905,103.905,103.905,103.905,1
20061201|2006-08-04 02:30,4,103.85,103.85,103.85,103.85,1
20061201|2006-08-04 05:00,4,103.86,103.86,103.86,103.86,1
20061201|2006-08-07 01:00,7,103.98,103.98,103.98,103.98,1
20061201|2006-08-08 01:00,8,103.97,103.97,103.97,103.97,1
20061201|2006-08-09 01:00,9,103.995,103.995,103.995,103.995,1
20061201|2006-08-09 01:30,9,103.95,103.95,103.95,103.95,1
20061201|2006-08-09 07:00,9,103.95,103.95,103.95,103.95,304
20061201|2006-08-09 08:30,9,103.93,103.93,103.93,103.93,1
20061201|2006-08-10 01:00,10,103.95,103.95,103.95,103.95,1
20061201|2006-08-10 08:30,10,103.98,103.98,103.98,103.98,1
20061201|2006-08-11 01:00,11,103.97,103.97,103.97,103.97,1
20061201|2006-08-11 01:30,11,103.94,103.94,103.94,103.94,1
20061201|2006-08-11 03:00,11,103.9,103.91,103.9,103.91,2
20061201|2006-08-11 03:30,11,103.89,103.89,103.89,103.89,100
20061201|2006-08-11 05:00,11,103.88,103.88,103.88,103.88,500
20061201|2006-08-11 05:30,11,103.875,103.875,103.875,103.875,100
20061201|2006-08-11 06:00,11,103.875,103.875,103.875,103.875,100
20061201|2006-08-11 09:30,11,103.865,103.865,103.865,103.865,100
20061201|2006-08-11 11:00,11,103.855,103.855,103.855,103.855,100
20061201|2006-08-14 01:00,14,103.825,103.825,103.825,103.825,1
20061201|2006-08-14 03:00,14,103.81,103.81,103.81,103.81,200
20061201|2006-08-14 03:30,14,103.8,103.8,103.8,103.8,203
20061201|2006-08-14 12:30,14,103.795,103.795,103.795,103.795,200
20061201|2006-08-15 01:00,15,103.77,103.77,103.77,103.77,1
20061201|2006-08-15 04:30,15,103.805,103.805,103.805,103.805,143
20061201|2006-08-15 05:30,15,103.805,103.805,103.805,103.805,1
20061201|2006-08-15 07:30,15,103.84,103.84,103.84,103.84,50
20061201|2006-08-15 08:30,15,103.835,103.835,103.835,103.835,1
20061201|2006-08-15 13:30,15,103.825,103.825,103.825,103.825,80
20061201|2006-08-16 01:00,16,103.805,103.81,103.805,103.81,61
20061201|2006-08-16 01:30,16,103.81,103.81,103.81,103.81,1
20061201|2006-08-16 02:00,16,103.81,103.81,103.81,103.81,1
20061201|2006-08-16 04:00,16,103.8,103.8,103.8,103.8,15
20061201|2006-08-16 05:00,16,103.805,103.805,103.805,103.805,250
20061201|2006-08-16 05:30,16,103.805,103.805,103.805,103.805,1224
20061201|2006-08-16 06:00,16,103.805,103.805,103.8,103.8,126
20061201|2006-08-16 08:00,16,103.84,103.865,103.84,103.865,250
20061201|2006-08-16 09:00,16,103.855,103.855,103.855,103.855,20
20061201|2006-08-16 13:30,16,103.855,103.855,103.855,103.855,250
20061201|2006-08-17 01:00,17,103.86,103.86,103.86,103.86,1
20061201|2006-08-17 04:00,17,103.86,103.875,103.86,103.875,950
20061201|2006-08-17 04:30,17,103.87,103.87,103.87,103.87,1
20061201|2006-08-17 06:30,17,103.875,103.875,103.875,103.875,1
20061201|2006-08-17 07:00,17,103.875,103.875,103.875,103.875,31
20061201|2006-08-17 08:00,17,103.855,103.855,103.855,103.855,60
20061201|2006-08-17 11:00,17,103.845,103.845,103.845,103.845,50
20061201|2006-08-18 01:30,18,103.81,103.81,103.81,103.81,1
20061201|2006-08-18 02:00,18,103.81,103.81,103.81,103.81,1
20061201|2006-08-18 03:00,18,103.81,103.81,103.81,103.81,1
20061201|2006-08-21 01:00,21,103.85,103.85,103.85,103.85,1
20061201|2006-08-21 06:00,21,103.89,103.89,103.89,103.89,176
20061201|2006-08-21 08:30,21,103.895,103.895,103.895,103.895,120
20061201|2006-08-21 09:00,21,103.89,103.9,103.89,103.9,74
20061201|2006-08-21 09:30,21,103.895,103.895,103.895,103.895,1000
20061201|2006-08-22 01:00,22,103.92,103.92,103.92,103.92,1
20061201|2006-08-22 03:30,22,103.925,103.925,103.925,103.925,50
20061201|2006-08-22 04:30,22,104.01,104.01,104.01,104.01,9
20061201|2006-08-22 06:00,22,104.045,104.045,104.045,104.045,25
20061201|2006-08-22 07:30,22,104.045,104.05,104.045,104.05,400
20061201|2006-08-22 08:00,22,104.06,104.06,104.06,104.06,300
20061201|2006-08-22 09:00,22,104.07,104.07,104.07,104.07,75
20061201|2006-08-22 09:30,22,104.075,104.075,104.075,104.075,200
20061201|2006-08-22 10:00,22,104.085,104.085,104.085,104.085,8
20061201|2006-08-22 12:00,22,104.075,104.075,104.075,104.075,300
20061201|2006-08-23 01:00,23,104.065,104.065,104.065,104.065,1
20061201|2006-08-23 02:30,23,104.07,104.07,104.07,104.07,300
20061201|2006-08-23 03:30,23,104.07,104.07,104.06,104.07,31
20061201|2006-08-23 04:30,23,104.065,104.065,104.065,104.065,24
20061201|2006-08-23 06:30,23,104.06,104.06,104.055,104.055,940
20061201|2006-08-23 08:00,23,104.055,104.055,104.055,104.055,6
20061201|2006-08-23 09:30,23,104.05,104.05,104.05,104.05,6
20061201|2006-08-23 10:00,23,104.045,104.045,104.045,104.045,100
20061201|2006-08-23 13:30,23,104.075,104.075,104.075,104.075,100
20061201|2006-08-23 14:00,23,104.075,104.075,104.075,104.075,51
20061201|2006-08-24 01:00,24,104.075,104.075,104.075,104.075,49
20061201|2006-08-24 02:00,24,104.07,104.07,104.07,104.07,30
20061201|2006-08-24 02:30,24,104.105,104.145,104.105,104.145,7218
20061201|2006-08-24 03:00,24,104.01,104.015,104,104.015,1320
20061201|2006-08-24 03:30,24,104.015,104.015,104.015,104.015,100
20061201|2006-08-24 04:00,24,104.035,104.035,104.035,104.035,120
20061201|2006-08-24 04:30,24,104.025,104.025,104.025,104.025,21
20061201|2006-08-24 05:00,24,104.03,104.03,104.03,104.03,200
20061201|2006-08-24 07:00,24,104.045,104.055,104.045,104.055,712
20061201|2006-08-24 07:30,24,104.055,104.06,104.055,104.06,540
20061201|2006-08-24 08:00,24,104.06,104.06,104.06,104.06,50
20061201|2006-08-24 08:30,24,104.08,104.08,104.075,104.075,477
20061201|2006-08-24 09:00,24,104.075,104.075,104.075,104.075,124
20061201|2006-08-24 09:30,24,104.07,104.07,104.07,104.07,12
20061201|2006-08-24 10:00,24,104.075,104.075,104.075,104.075,581
20061201|2006-08-24 11:30,24,104.065,104.065,104.065,104.065,100
20061201|2006-08-25 01:00,25,104.105,104.105,104.1,104.1,601
20061201|2006-08-25 01:30,25,104.105,104.105,104.105,104.105,250
20061201|2006-08-25 03:00,25,104.095,104.095,104.095,104.095,2
20061201|2006-08-25 03:30,25,104.085,104.09,104.085,104.09,2986
20061201|2006-08-25 04:00,25,104.095,104.095,104.095,104.095,350
20061201|2006-08-25 04:30,25,104.09,104.09,104.09,104.09,28
20061201|2006-08-25 06:30,25,104.1,104.1,104.1,104.1,7433
20061201|2006-08-25 07:00,25,104.095,104.095,104.075,104.075,774
20061201|2006-08-25 08:00,25,104.075,104.075,104.075,104.075,250
20061201|2006-08-25 09:00,25,104.08,104.085,104.08,104.085,100
20061201|2006-08-25 09:30,25,104.095,104.095,104.095,104.095,50
20061201|2006-08-25 10:30,25,104.1,104.1,104.1,104.1,6
20061201|2006-08-28 01:00,28,104.07,104.095,104.07,104.09,1053
20061201|2006-08-28 01:30,28,104.095,104.095,104.095,104.095,96
20061201|2006-08-28 02:00,28,104.09,104.09,104.085,104.085,123
20061201|2006-08-28 07:00,28,104.085,104.085,104.085,104.085,64
20061201|2006-08-28 08:00,28,104.085,104.085,104.085,104.085,37
20061201|2006-08-28 10:00,28,104.1,104.105,104.1,104.105,470
20061201|2006-08-28 10:30,28,104.11,104.11,104.105,104.105,1264
20061201|2006-08-29 01:00,29,104.08,104.08,104.08,104.08,1
20061201|2006-08-29 02:00,29,104.065,104.065,104.03,104.035,4160
20061201|2006-08-29 02:30,29,104.04,104.04,104.015,104.02,9638
20061201|2006-08-29 03:00,29,104.03,104.03,104.03,104.03,750
20061201|2006-08-29 03:30,29,104.04,104.04,104.035,104.035,1610
20061201|2006-08-29 04:00,29,104.035,104.035,104.035,104.035,300
20061201|2006-08-29 04:30,29,104.035,104.035,104.035,104.035,2652
20061201|2006-08-29 05:00,29,104.03,104.03,104.03,104.03,24
20061201|2006-08-29 06:30,29,104.04,104.04,104.04,104.04,275
20061201|2006-08-29 07:00,29,104.045,104.05,104.045,104.05,1206
20061201|2006-08-29 08:00,29,104.045,104.05,104.045,104.05,907
20061201|2006-08-29 09:00,29,104.055,104.055,104.055,104.055,7
20061201|2006-08-29 09:30,29,104.045,104.045,104.025,104.025,3575
20061201|2006-08-29 10:00,29,104.025,104.025,104.02,104.02,497
20061201|2006-08-29 10:30,29,104.02,104.02,104.02,104.02,669
20061201|2006-08-29 11:30,29,104.025,104.025,104.025,104.025,100
20061201|2006-08-29 13:30,29,104.06,104.065,104.06,104.065,40
20061201|2006-08-29 14:00,29,104.07,104.07,104.07,104.07,75
20061201|2006-08-30 01:00,30,104.055,104.065,104.055,104.055,1670
20061201|2006-08-30 01:30,30,104.05,104.06,104.045,104.06,652
20061201|2006-08-30 02:00,30,104.065,104.065,104.065,104.065,1098
20061201|2006-08-30 03:00,30,104.055,104.055,104.05,104.05,2450
20061201|2006-08-30 03:30,30,104.05,104.05,104.05,104.05,2423
20061201|2006-08-30 04:00,30,104.055,104.055,104.045,104.045,411
20061201|2006-08-30 04:30,30,104.045,104.05,104.045,104.05,407
20061201|2006-08-30 05:00,30,104.05,104.05,104.05,104.05,100
20061201|2006-08-30 05:30,30,104.045,104.045,104.04,104.045,518
20061201|2006-08-30 06:00,30,104.04,104.04,104.04,104.04,3
20061201|2006-08-30 06:30,30,104.05,104.05,104.05,104.05,200
20061201|2006-08-30 07:00,30,104.05,104.06,104.05,104.06,2957
20061201|2006-08-30 07:30,30,104.055,104.055,104.04,104.045,405
20061201|2006-08-30 08:00,30,104.05,104.065,104.05,104.065,9021
20061201|2006-08-30 08:30,30,104.07,104.075,104.07,104.07,6072
20061201|2006-08-30 09:00,30,104.07,104.07,104.065,104.07,67
20061201|2006-08-30 09:30,30,104.075,104.075,104.07,104.07,7376
20061201|2006-08-30 10:00,30,104.06,104.07,104.06,104.065,445
20061201|2006-08-30 10:30,30,104.06,104.06,104.06,104.06,4742
20061201|2006-08-30 11:00,30,104.06,104.06,104.06,104.06,3790
20061201|2006-08-30 11:30,30,104.06,104.06,104.055,104.055,266
20061201|2006-08-31 01:00,31,104.065,104.07,104.06,104.06,2040
20061201|2006-08-31 01:30,31,104.055,104.055,104.055,104.055,100
20061201|2006-08-31 02:00,31,104.05,104.055,104.04,104.055,3050
20061201|2006-08-31 02:30,31,104.06,104.06,104.055,104.055,317
20061201|2006-08-31 03:00,31,104.05,104.065,104.05,104.06,620
20061201|2006-08-31 03:30,31,104.06,104.07,104.06,104.07,523
20061201|2006-08-31 04:30,31,104.07,104.07,104.07,104.07,475
20061201|2006-08-31 05:00,31,104.07,104.07,104.065,104.065,46
20061201|2006-08-31 06:00,31,104.07,104.07,104.065,104.065,601
20061201|2006-08-31 06:30,31,104.075,104.075,104.075,104.075,200
20061201|2006-08-31 07:00,31,104.07,104.08,104.07,104.08,3303
20061201|2006-08-31 07:30,31,104.08,104.08,104,104,13968
20061201|2006-08-31 08:00,31,104,104.02,103.995,104.01,6840
20061201|2006-08-31 08:30,31,104.02,104.05,104.02,104.045,9420
20061201|2006-08-31 09:00,31,104.045,104.05,104.04,104.05,523
20061201|2006-08-31 09:30,31,104.05,104.08,104.05,104.08,12892
20061201|2006-08-31 10:00,31,104.08,104.105,104.08,104.09,3444
20061201|2006-08-31 10:30,31,104.085,104.09,104.085,104.085,1187
20061201|2006-08-31 11:00,31,104.08,104.08,104.08,104.08,3
20061201|2006-08-31 11:30,31,104.085,104.085,104.085,104.085,149
20061201|2006-08-31 12:30,31,104.09,104.09,104.09,104.09,2
20061201|2006-08-31 13:00,31,104.085,104.085,104.085,104.085,1
20061201|2006-09-01 01:00,1,104.095,104.095,104.075,104.075,2124
20061201|2006-09-01 01:30,1,104.075,104.075,104.075,104.075,465
20061201|2006-09-01 02:00,1,104.065,104.07,104.06,104.06,5016
20061201|2006-09-01 02:30,1,104.065,104.07,104.065,104.07,4975
20061201|2006-09-01 03:00,1,104.065,104.075,104.065,104.075,261
20061201|2006-09-01 03:30,1,104.08,104.09,104.075,104.09,1820
20061201|2006-09-01 04:00,1,104.08,104.085,104.075,104.075,16203
20061201|2006-09-01 04:30,1,104.08,104.085,104.08,104.085,36222
20061201|2006-09-01 05:00,1,104.08,104.09,104.075,104.085,3385
20061201|2006-09-01 05:30,1,104.075,104.08,104.07,104.075,6037
20061201|2006-09-01 06:00,1,104.075,104.08,104.075,104.08,598
20061201|2006-09-01 06:30,1,104.085,104.085,104.085,104.085,3010
20061201|2006-09-01 07:00,1,104.085,104.09,104.065,104.065,2221
20061201|2006-09-01 07:30,1,104.065,104.085,104.06,104.06,5004
20061201|2006-09-01 08:00,1,104.07,104.07,104.05,104.05,2593
20061201|2006-09-01 08:30,1,104.055,104.065,104.045,104.065,1728
20061201|2006-09-01 09:00,1,104.065,104.065,104.055,104.06,13623
20061201|2006-09-01 09:30,1,104.065,104.095,104.065,104.095,4892
20061201|2006-09-01 10:00,1,104.095,104.105,104.09,104.095,2542
20061201|2006-09-01 10:30,1,104.09,104.095,104.085,104.09,316
20061201|2006-09-01 11:00,1,104.085,104.095,104.085,104.095,1360
20061201|2006-09-01 11:30,1,104.095,104.095,104.095,104.095,1
20061201|2006-09-01 13:30,1,104.095,104.095,104.09,104.09,50
20061201|2006-09-04 01:00,4,104.075,104.085,104.075,104.08,7049
20061201|2006-09-04 01:30,4,104.075,104.075,104.065,104.075,3900
20061201|2006-09-04 02:00,4,104.065,104.065,104.06,104.065,2167
20061201|2006-09-04 02:30,4,104.065,104.065,104.06,104.065,2357
20061201|2006-09-04 03:00,4,104.07,104.07,104.065,104.065,4094
20061201|2006-09-04 03:30,4,104.06,104.065,104.06,104.06,6227
20061201|2006-09-04 04:00,4,104.06,104.065,104.055,104.065,17451
20061201|2006-09-04 04:30,4,104.06,104.065,104.06,104.065,7671
20061201|2006-09-04 05:00,4,104.07,104.07,104.07,104.07,2086
20061201|2006-09-04 05:30,4,104.07,104.08,104.07,104.08,13725
20061201|2006-09-04 06:00,4,104.075,104.08,104.075,104.08,7708
20061201|2006-09-04 06:30,4,104.075,104.08,104.075,104.08,1070
20061201|2006-09-04 07:00,4,104.075,104.075,104.075,104.075,20488
20061201|2006-09-04 07:30,4,104.075,104.08,104.07,104.075,4785
20061201|2006-09-04 08:00,4,104.075,104.075,104.07,104.07,3198
20061201|2006-09-04 08:30,4,104.075,104.075,104.07,104.07,1695
20061201|2006-09-04 09:00,4,104.075,104.075,104.07,104.07,2823
20061201|2006-09-04 09:30,4,104.075,104.075,104.07,104.075,6942
20061201|2006-09-04 10:00,4,104.075,104.085,104.075,104.075,11396
20061201|2006-09-04 10:30,4,104.075,104.08,104.075,104.075,2653
20061201|2006-09-04 11:00,4,104.075,104.075,104.07,104.075,1868
20061201|2006-09-04 11:30,4,104.075,104.085,104.075,104.085,11402
20061201|2006-09-04 12:00,4,104.08,104.08,104.08,104.08,360
20061201|2006-09-05 01:00,5,104.07,104.08,104.065,104.075,20486
20061201|2006-09-05 01:30,5,104.07,104.07,104.06,104.06,6199
20061201|2006-09-05 02:00,5,104.06,104.065,104.06,104.06,4211
20061201|2006-09-05 02:30,5,104.06,104.06,104.025,104.045,64658
20061201|2006-09-05 03:00,5,104.045,104.05,104.04,104.04,27636
20061201|2006-09-05 03:30,5,104.045,104.045,104.03,104.03,8691
20061201|2006-09-05 04:00,5,104.03,104.03,104.015,104.015,38170
20061201|2006-09-05 04:30,5,104.02,104.025,104.015,104.02,34681
20061201|2006-09-05 05:00,5,104.02,104.025,104.015,104.02,23177
20061201|2006-09-05 05:30,5,104.02,104.025,104.02,104.02,6168
20061201|2006-09-05 06:00,5,104.025,104.025,104.02,104.02,6557
20061201|2006-09-05 06:30,5,104.02,104.025,104.02,104.025,6768
20061201|2006-09-05 07:00,5,104.02,104.03,104.02,104.03,39370
20061201|2006-09-05 07:30,5,104.03,104.03,104.02,104.02,39844
20061201|2006-09-05 08:00,5,104.02,104.03,104.02,104.02,28223
20061201|2006-09-05 08:30,5,104.02,104.04,104.02,104.03,20660
20061201|2006-09-05 09:00,5,104.03,104.035,104.02,104.025,20831
20061201|2006-09-05 09:30,5,104.02,104.025,104.005,104.015,51584
20061201|2006-09-05 10:00,5,104.015,104.015,104.005,104.005,60726
20061201|2006-09-05 10:30,5,104.005,104.015,103.995,104.01,39467
20061201|2006-09-05 11:00,5,104.015,104.015,104.01,104.01,5386
20061201|2006-09-05 11:30,5,104.01,104.01,104,104.005,2586
20061201|2006-09-05 12:00,5,104.01,104.01,104.005,104.005,479
20061201|2006-09-05 12:30,5,104.005,104.005,104.005,104.005,16
20061201|2006-09-05 13:00,5,104.005,104.005,104.005,104.005,16
20061201|2006-09-05 13:30,5,104.01,104.01,104.01,104.01,21
20061201|2006-09-05 14:00,5,104.01,104.015,104,104.015,727
20061201|2006-09-05 14:30,5,104.01,104.01,104.005,104.005,73
20061201|2006-09-05 15:00,5,104,104,104,104,4
20061201|2006-09-06 01:00,6,104.015,104.02,104,104.015,21582
20061201|2006-09-06 01:30,6,104.015,104.02,104.01,104.015,26746
20061201|2006-09-06 02:00,6,104.015,104.015,103.995,104,24353
20061201|2006-09-06 02:30,6,104,104.005,103.975,103.98,99031
20061201|2006-09-06 03:00,6,103.98,103.985,103.975,103.98,71744
20061201|2006-09-06 03:30,6,103.98,103.99,103.955,103.96,40787
20061201|2006-09-06 04:00,6,103.96,103.96,103.94,103.955,88054
20061201|2006-09-06 04:30,6,103.955,103.96,103.945,103.945,32589
20061201|2006-09-06 05:00,6,103.95,103.95,103.93,103.945,47183
20061201|2006-09-06 05:30,6,103.945,103.96,103.94,103.955,25946
20061201|2006-09-06 06:00,6,103.955,103.96,103.95,103.955,19086
20061201|2006-09-06 06:30,6,103.955,103.955,103.95,103.955,22612
20061201|2006-09-06 07:00,6,103.955,103.955,103.94,103.94,20976
20061201|2006-09-06 07:30,6,103.945,103.955,103.94,103.95,32636
20061201|2006-09-06 08:00,6,103.95,103.955,103.945,103.95,30137
20061201|2006-09-06 08:30,6,103.945,103.95,103.94,103.945,53212
20061201|2006-09-06 09:00,6,103.94,103.96,103.94,103.95,72708
20061201|2006-09-06 09:30,6,103.955,103.96,103.95,103.955,39117
20061201|2006-09-06 10:00,6,103.95,103.955,103.93,103.93,52767
20061201|2006-09-06 10:30,6,103.935,103.945,103.93,103.945,25816
20061201|2006-09-06 11:00,6,103.945,103.95,103.94,103.95,14379
20061201|2006-09-06 11:30,6,103.945,103.95,103.945,103.945,3273
20061201|2006-09-06 12:00,6,103.95,103.96,103.95,103.96,3674
20061201|2006-09-06 12:30,6,103.96,103.96,103.955,103.955,1269
20061201|2006-09-06 13:00,6,103.955,103.96,103.945,103.96,622
20061201|2006-09-06 13:30,6,103.96,103.96,103.96,103.96,116
20061201|2006-09-06 14:00,6,103.965,103.97,103.96,103.965,384
20061201|2006-09-06 14:30,6,103.965,103.97,103.96,103.97,1286
20061201|2006-09-06 15:00,6,103.97,103.97,103.97,103.97,1
20061201|2006-09-07 01:00,7,103.97,103.97,103.945,103.945,18888
20061201|2006-09-07 01:30,7,103.95,103.95,103.93,103.935,30533
20061201|2006-09-07 02:00,7,103.935,103.95,103.93,103.94,41973
20061201|2006-09-07 02:30,7,103.94,103.945,103.935,103.94,46109
20061201|2006-09-07 03:00,7,103.94,103.945,103.93,103.94,58631
20061201|2006-09-07 03:30,7,103.935,103.95,103.925,103.945,61260
20061201|2006-09-07 04:00,7,103.94,103.945,103.94,103.94,24244
20061201|2006-09-07 04:30,7,103.94,103.95,103.935,103.935,29131
20061201|2006-09-07 05:00,7,103.94,103.945,103.915,103.92,62437
20061201|2006-09-07 05:30,7,103.915,103.925,103.865,103.885,109304
20061201|2006-09-07 06:00,7,103.885,103.89,103.875,103.89,24960
20061201|2006-09-07 06:30,7,103.89,103.895,103.885,103.885,17229
20061201|2006-09-07 07:00,7,103.885,103.885,103.87,103.875,36021
20061201|2006-09-07 07:30,7,103.88,103.89,103.875,103.885,20736
20061201|2006-09-07 08:00,7,103.885,103.9,103.88,103.88,23694
20061201|2006-09-07 08:30,7,103.88,103.89,103.875,103.885,24019
20061201|2006-09-07 09:00,7,103.885,103.905,103.885,103.9,33078
20061201|2006-09-07 09:30,7,103.9,103.93,103.9,103.92,44827
20061201|2006-09-07 10:00,7,103.92,103.94,103.915,103.925,34961
20061201|2006-09-07 10:30,7,103.925,103.94,103.925,103.925,46199
20061201|2006-09-07 11:00,7,103.93,103.93,103.925,103.925,4781
20061201|2006-09-07 11:30,7,103.93,103.93,103.92,103.93,5542
20061201|2006-09-07 12:00,7,103.925,103.935,103.925,103.935,3525
20061201|2006-09-07 12:30,7,103.935,103.935,103.925,103.925,1048
20061201|2006-09-07 13:00,7,103.925,103.93,103.925,103.93,211
20061201|2006-09-07 13:30,7,103.925,103.925,103.92,103.92,1451
20061201|2006-09-07 14:00,7,103.92,103.925,103.92,103.92,142
20061201|2006-09-07 14:30,7,103.925,103.925,103.91,103.915,1512
20061201|2006-09-07 15:00,7,103.92,103.92,103.92,103.92,1
20061201|2006-09-08 01:00,8,103.91,103.915,103.895,103.91,20881
20061201|2006-09-08 01:30,8,103.91,103.935,103.91,103.92,16664
20061201|2006-09-08 02:00,8,103.92,103.955,103.92,103.95,41241
20061201|2006-09-08 02:30,8,103.95,103.95,103.93,103.935,17752
20061201|2006-09-08 03:00,8,103.93,103.94,103.93,103.94,17230
20061201|2006-09-08 03:30,8,103.94,103.945,103.93,103.945,25082
20061201|2006-09-08 04:00,8,103.94,103.95,103.93,103.935,38229
20061201|2006-09-08 04:30,8,103.935,103.94,103.915,103.93,49316
20061201|2006-09-08 05:00,8,103.935,103.94,103.925,103.925,23125
20061201|2006-09-08 05:30,8,103.925,103.935,103.92,103.93,23875
20061201|2006-09-08 06:00,8,103.93,103.935,103.93,103.935,332
20061201|2006-09-08 06:30,8,103.93,103.935,103.925,103.93,2458
20061201|2006-09-08 07:00,8,103.925,103.93,103.92,103.925,12634
20061201|2006-09-08 07:30,8,103.925,103.93,103.915,103.93,20212
20061201|2006-09-08 08:00,8,103.93,103.945,103.92,103.94,44470
20061201|2006-09-08 08:30,8,103.94,103.945,103.93,103.935,22535
20061201|2006-09-08 09:00,8,103.94,103.94,103.915,103.92,26970
20061201|2006-09-08 09:30,8,103.92,103.93,103.92,103.925,23643
20061201|2006-09-08 10:00,8,103.92,103.925,103.915,103.92,14832
20061201|2006-09-08 10:30,8,103.92,103.93,103.915,103.92,6945
20061201|2006-09-08 11:00,8,103.92,103.92,103.91,103.915,6320
20061201|2006-09-08 11:30,8,103.91,103.915,103.91,103.91,2039
20061201|2006-09-08 12:00,8,103.91,103.91,103.905,103.905,2210
20061201|2006-09-08 12:30,8,103.905,103.915,103.905,103.915,867
20061201|2006-09-08 13:00,8,103.915,103.915,103.91,103.91,29
20061201|2006-09-08 13:30,8,103.915,103.915,103.91,103.91,97
20061201|2006-09-08 14:00,8,103.915,103.915,103.9,103.9,271
20061201|2006-09-08 14:30,8,103.91,103.91,103.905,103.91,416
20061201|2006-09-08 15:00,8,103.91,103.91,103.91,103.91,50
20061201|2006-09-11 01:00,11,103.895,103.905,103.85,103.87,57067
20061201|2006-09-11 01:30,11,103.87,103.88,103.865,103.87,24628
20061201|2006-09-11 02:00,11,103.875,103.88,103.85,103.86,56390
20061201|2006-09-11 02:30,11,103.86,103.87,103.855,103.865,28298
20061201|2006-09-11 03:00,11,103.87,103.875,103.865,103.87,26279
20061201|2006-09-11 03:30,11,103.87,103.885,103.87,103.88,24296
20061201|2006-09-11 04:00,11,103.88,103.885,103.87,103.885,17041
20061201|2006-09-11 04:30,11,103.88,103.895,103.88,103.88,25325
20061201|2006-09-11 05:00,11,103.885,103.89,103.875,103.885,18983
20061201|2006-09-11 05:30,11,103.89,103.89,103.88,103.885,17264
20061201|2006-09-11 06:00,11,103.885,103.89,103.875,103.875,8978
20061201|2006-09-11 06:30,11,103.875,103.885,103.875,103.88,17950
20061201|2006-09-11 07:00,11,103.885,103.895,103.88,103.885,13659
20061201|2006-09-11 07:30,11,103.885,103.89,103.87,103.88,14475
20061201|2006-09-11 08:00,11,103.88,103.885,103.88,103.885,12322
20061201|2006-09-11 08:30,11,103.885,103.885,103.865,103.87,34992
20061201|2006-09-11 09:00,11,103.865,103.87,103.855,103.865,32680
20061201|2006-09-11 09:30,11,103.86,103.865,103.85,103.86,24347
20061201|2006-09-11 10:00,11,103.86,103.865,103.855,103.865,13502
20061201|2006-09-11 10:30,11,103.86,103.875,103.86,103.87,12565
20061201|2006-09-11 11:00,11,103.865,103.87,103.86,103.86,15782
20061201|2006-09-11 11:30,11,103.86,103.865,103.855,103.86,4124
20061201|2006-09-11 12:00,11,103.855,103.86,103.855,103.855,2316
20061201|2006-09-11 12:30,11,103.86,103.86,103.855,103.86,806
20061201|2006-09-11 13:00,11,103.855,103.855,103.855,103.855,109
20061201|2006-09-11 13:30,11,103.855,103.86,103.855,103.86,536
20061201|2006-09-11 14:00,11,103.86,103.86,103.855,103.855,423
20061201|2006-09-11 14:30,11,103.855,103.86,103.855,103.86,1001
20061201|2006-09-12 01:00,12,103.85,103.86,103.82,103.83,49935
20061201|2006-09-12 01:30,12,103.83,103.845,103.815,103.83,59741
20061201|2006-09-12 02:00,12,103.825,103.83,103.795,103.82,73636
20061201|2006-09-12 02:30,12,103.82,103.835,103.815,103.82,65040
20061201|2006-09-12 03:00,12,103.815,103.815,103.805,103.815,29672
20061201|2006-09-12 03:30,12,103.815,103.825,103.805,103.81,59569
20061201|2006-09-12 04:00,12,103.815,103.825,103.81,103.82,19160
20061201|2006-09-12 04:30,12,103.82,103.82,103.805,103.81,12393
20061201|2006-09-12 05:00,12,103.81,103.815,103.8,103.815,40262
20061201|2006-09-12 05:30,12,103.82,103.825,103.81,103.82,29351
20061201|2006-09-12 06:00,12,103.82,103.82,103.81,103.815,14767
20061201|2006-09-12 06:30,12,103.81,103.82,103.81,103.82,5134
20061201|2006-09-12 07:00,12,103.815,103.82,103.815,103.82,11579
20061201|2006-09-12 07:30,12,103.82,103.835,103.815,103.825,29756
20061201|2006-09-12 08:00,12,103.825,103.835,103.825,103.83,44225
20061201|2006-09-12 08:30,12,103.83,103.84,103.82,103.835,86955
20061201|2006-09-12 09:00,12,103.84,103.86,103.835,103.84,69160
20061201|2006-09-12 09:30,12,103.84,103.85,103.835,103.84,18801
20061201|2006-09-12 10:00,12,103.84,103.85,103.84,103.84,20303
20061201|2006-09-12 10:30,12,103.84,103.84,103.835,103.84,10717
20061201|2006-09-12 11:00,12,103.84,103.845,103.84,103.845,2961
20061201|2006-09-12 11:30,12,103.845,103.85,103.84,103.84,1749
20061201|2006-09-12 12:00,12,103.845,103.855,103.84,103.855,2188
20061201|2006-09-12 12:30,12,103.855,103.86,103.845,103.86,2123
20061201|2006-09-12 13:00,12,103.855,103.86,103.855,103.855,759
20061201|2006-09-12 13:30,12,103.86,103.865,103.85,103.85,6725
20061201|2006-09-12 14:00,12,103.86,103.86,103.855,103.855,916
20061201|2006-09-12 14:30,12,103.86,103.865,103.86,103.865,2429
20061201|2006-09-12 15:00,12,103.87,103.87,103.87,103.87,4
20061201|2006-09-13 01:00,13,103.855,103.87,103.845,103.86,42639
20061201|2006-09-13 01:30,13,103.86,103.865,103.845,103.845,25537
20061201|2006-09-13 02:00,13,103.85,103.865,103.845,103.86,32003
20061201|2006-09-13 02:30,13,103.86,103.87,103.855,103.87,30212
20061201|2006-09-13 03:00,13,103.87,103.875,103.865,103.87,53408
20061201|2006-09-13 03:30,13,103.87,103.875,103.865,103.87,32907
20061201|2006-09-13 04:00,13,103.87,103.875,103.86,103.865,61459
20061201|2006-09-13 04:30,13,103.865,103.875,103.86,103.865,46446
20061201|2006-09-13 05:00,13,103.865,103.875,103.86,103.87,52195
20061201|2006-09-13 05:30,13,103.87,103.88,103.865,103.87,21000
20061201|2006-09-13 06:00,13,103.87,103.88,103.87,103.875,33302
20061201|2006-09-13 06:30,13,103.875,103.875,103.87,103.875,13876
20061201|2006-09-13 07:00,13,103.875,103.88,103.87,103.875,9899
20061201|2006-09-13 07:30,13,103.875,103.88,103.87,103.875,14536
20061201|2006-09-13 08:00,13,103.87,103.89,103.87,103.875,31663
20061201|2006-09-13 08:30,13,103.88,103.88,103.875,103.88,8218
20061201|2006-09-13 09:00,13,103.875,103.88,103.87,103.875,7903
20061201|2006-09-13 09:30,13,103.875,103.88,103.86,103.865,22091
20061201|2006-09-13 10:00,13,103.87,103.88,103.865,103.875,10783
20061201|2006-09-13 10:30,13,103.875,103.88,103.87,103.875,6911
20061201|2006-09-13 11:00,13,103.875,103.88,103.875,103.88,7746
20061201|2006-09-13 11:30,13,103.88,103.885,103.87,103.875,6063
20061201|2006-09-13 12:00,13,103.88,103.88,103.865,103.87,4523
20061201|2006-09-13 12:30,13,103.87,103.88,103.86,103.865,4848
20061201|2006-09-13 13:00,13,103.865,103.865,103.86,103.865,300
20061201|2006-09-13 13:30,13,103.865,103.865,103.86,103.865,416
20061201|2006-09-13 14:30,13,103.86,103.88,103.86,103.86,3219
20061201|2006-09-13 15:00,13,103.865,103.865,103.865,103.865,1
20061201|2006-09-14 01:00,14,103.85,103.865,103.85,103.855,21469
20061201|2006-09-14 01:30,14,103.85,103.865,103.845,103.855,16776
20061201|2006-09-14 02:00,14,103.855,103.855,103.855,103.855,167
20061201|2006-09-14 03:30,14,103.85,103.855,103.83,103.845,63366
20061201|2006-09-14 04:00,14,103.845,103.85,103.835,103.845,23987
20061201|2006-09-14 04:30,14,103.845,103.85,103.825,103.835,34429
20061201|2006-09-14 05:00,14,103.835,103.84,103.83,103.835,20201
20061201|2006-09-14 05:30,14,103.835,103.855,103.835,103.855,20752
20061201|2006-09-14 06:00,14,103.855,103.855,103.845,103.85,11402
20061201|2006-09-14 06:30,14,103.85,103.86,103.85,103.855,9581
20061201|2006-09-14 07:00,14,103.855,103.86,103.845,103.845,21422
20061201|2006-09-14 07:30,14,103.845,103.855,103.835,103.845,41558
20061201|2006-09-14 08:00,14,103.845,103.855,103.835,103.84,20261
20061201|2006-09-14 08:30,14,103.84,103.855,103.84,103.845,20430
20061201|2006-09-14 09:00,14,103.845,103.865,103.845,103.86,29005
20061201|2006-09-14 09:30,14,103.855,103.855,103.85,103.855,19327
20061201|2006-09-14 10:00,14,103.86,103.865,103.85,103.85,24540
20061201|2006-09-14 10:30,14,103.855,103.86,103.85,103.85,13503
20061201|2006-09-14 11:00,14,103.855,103.855,103.85,103.85,3730
20061201|2006-09-14 11:30,14,103.85,103.855,103.845,103.845,6784
20061201|2006-09-14 12:00,14,103.85,103.85,103.85,103.85,139
20061201|2006-09-14 12:30,14,103.85,103.85,103.845,103.85,543
20061201|2006-09-14 13:00,14,103.85,103.85,103.845,103.845,753
20061201|2006-09-14 13:30,14,103.845,103.845,103.835,103.84,1375
20061201|2006-09-14 14:00,14,103.84,103.84,103.83,103.83,389
20061201|2006-09-14 14:30,14,103.835,103.84,103.83,103.835,996
20061201|2006-09-14 15:00,14,103.83,103.83,103.83,103.83,168
20061201|2006-09-15 01:00,15,103.83,103.84,103.825,103.835,9245
20061201|2006-09-15 01:30,15,103.835,103.835,103.815,103.825,34040
20061201|2006-09-15 02:00,15,103.82,103.825,103.815,103.82,15721
20061201|2006-09-15 02:30,15,103.82,103.825,103.81,103.82,12330
20061201|2006-09-15 03:00,15,103.82,103.825,103.815,103.825,23501
20061201|2006-09-15 03:30,15,103.825,103.83,103.815,103.825,20952
20061201|2006-09-15 04:00,15,103.825,103.845,103.825,103.84,35552
20061201|2006-09-15 04:30,15,103.84,103.84,103.83,103.835,9651
20061201|2006-09-15 05:00,15,103.84,103.84,103.83,103.84,9733
20061201|2006-09-15 05:30,15,103.835,103.84,103.83,103.835,7876
20061201|2006-09-15 06:00,15,103.83,103.835,103.825,103.83,17630
20061201|2006-09-15 06:30,15,103.83,103.84,103.83,103.84,7213
20061201|2006-09-15 07:00,15,103.835,103.86,103.835,103.85,32723
20061201|2006-09-15 07:30,15,103.855,103.89,103.845,103.88,93010
20061201|2006-09-15 08:00,15,103.88,103.885,103.87,103.875,48248
20061201|2006-09-15 08:30,15,103.875,103.885,103.87,103.88,49904
20061201|2006-09-15 09:00,15,103.88,103.885,103.87,103.87,21309
20061201|2006-09-15 09:30,15,103.87,103.88,103.865,103.875,29643
20061201|2006-09-15 10:00,15,103.87,103.87,103.865,103.865,15146
20061201|2006-09-15 10:30,15,103.87,103.87,103.86,103.865,8681
20061201|2006-09-15 11:00,15,103.865,103.865,103.845,103.85,16423
20061201|2006-09-15 11:30,15,103.85,103.85,103.835,103.835,17389
20061201|2006-09-15 12:00,15,103.84,103.845,103.835,103.84,1568
20061201|2006-09-15 12:30,15,103.835,103.835,103.835,103.835,370
20061201|2006-09-15 13:00,15,103.835,103.84,103.835,103.84,193
20061201|2006-09-15 13:30,15,103.84,103.84,103.83,103.835,3052
20061201|2006-09-15 14:00,15,103.83,103.83,103.825,103.83,602
20061201|2006-09-15 14:30,15,103.83,103.83,103.825,103.825,971
20061201|2006-09-18 01:00,18,103.815,103.815,103.785,103.8,44252
20061201|2006-09-18 01:30,18,103.8,103.805,103.785,103.785,31805
20061201|2006-09-18 02:00,18,103.79,103.805,103.775,103.805,50196
20061201|2006-09-18 02:30,18,103.805,103.81,103.795,103.805,21242
20061201|2006-09-18 03:00,18,103.8,103.805,103.79,103.795,19091
20061201|2006-09-18 03:30,18,103.795,103.8,103.79,103.8,14390
20061201|2006-09-18 04:00,18,103.8,103.805,103.795,103.795,13799
20061201|2006-09-18 04:30,18,103.8,103.8,103.785,103.795,22823
20061201|2006-09-18 05:00,18,103.795,103.8,103.795,103.8,2796
20061201|2006-09-18 05:30,18,103.795,103.8,103.79,103.8,9933
20061201|2006-09-18 06:00,18,103.8,103.81,103.78,103.785,25534
20061201|2006-09-18 06:30,18,103.785,103.795,103.775,103.78,39747
20061201|2006-09-18 07:00,18,103.78,103.79,103.775,103.78,23234
20061201|2006-09-18 07:30,18,103.78,103.785,103.775,103.78,33776
20061201|2006-09-18 08:00,18,103.78,103.78,103.75,103.76,82390
20061201|2006-09-18 08:30,18,103.765,103.775,103.76,103.77,36322
20061201|2006-09-18 09:00,18,103.775,103.78,103.77,103.775,25694
20061201|2006-09-18 09:30,18,103.78,103.785,103.775,103.78,19070
20061201|2006-09-18 10:00,18,103.78,103.78,103.77,103.77,11559
20061201|2006-09-18 10:30,18,103.77,103.775,103.765,103.77,10319
20061201|2006-09-18 11:00,18,103.77,103.775,103.765,103.775,9136
20061201|2006-09-18 11:30,18,103.77,103.775,103.765,103.77,6894
20061201|2006-09-18 12:00,18,103.77,103.775,103.77,103.775,2201
20061201|2006-09-18 12:30,18,103.77,103.775,103.77,103.77,3493
20061201|2006-09-18 13:00,18,103.77,103.78,103.77,103.78,1869
20061201|2006-09-18 13:30,18,103.78,103.785,103.775,103.775,1209
20061201|2006-09-18 14:00,18,103.78,103.78,103.775,103.775,279
20061201|2006-09-18 14:30,18,103.775,103.78,103.77,103.78,1160
20061201|2006-09-18 15:00,18,103.775,103.775,103.775,103.775,1
20061201|2006-09-19 01:00,19,103.765,103.775,103.76,103.76,8573
20061201|2006-09-19 01:30,19,103.76,103.78,103.76,103.78,26508
20061201|2006-09-19 02:00,19,103.775,103.82,103.775,103.8,86350
20061201|2006-09-19 02:30,19,103.8,103.815,103.8,103.81,21620
20061201|2006-09-19 03:00,19,103.81,103.82,103.79,103.8,35455
20061201|2006-09-19 03:30,19,103.795,103.83,103.79,103.83,40714
20061201|2006-09-19 04:00,19,103.83,103.835,103.8,103.81,118631
20061201|2006-09-19 04:30,19,103.815,103.82,103.795,103.8,54354
20061201|2006-09-19 05:00,19,103.8,103.805,103.79,103.8,42551
20061201|2006-09-19 05:30,19,103.805,103.81,103.795,103.8,21101
20061201|2006-09-19 06:00,19,103.805,103.81,103.8,103.805,8162
20061201|2006-09-19 06:30,19,103.805,103.81,103.805,103.805,9307
20061201|2006-09-19 07:00,19,103.81,103.84,103.81,103.835,27938
20061201|2006-09-19 07:30,19,103.84,103.845,103.82,103.84,56947
20061201|2006-09-19 08:00,19,103.84,103.845,103.835,103.84,34047
20061201|2006-09-19 08:30,19,103.845,103.86,103.845,103.855,46665
20061201|2006-09-19 09:00,19,103.855,103.86,103.85,103.855,25397
20061201|2006-09-19 09:30,19,103.855,103.865,103.855,103.86,31400
20061201|2006-09-19 10:00,19,103.86,103.875,103.86,103.87,24630
20061201|2006-09-19 10:30,19,103.875,103.88,103.865,103.875,20843
20061201|2006-09-19 11:00,19,103.88,103.88,103.875,103.88,7920
20061201|2006-09-19 11:30,19,103.88,103.885,103.875,103.875,7560
20061201|2006-09-19 12:00,19,103.87,103.88,103.87,103.88,2309
20061201|2006-09-19 12:30,19,103.875,103.875,103.87,103.875,2212
20061201|2006-09-19 13:00,19,103.87,103.88,103.87,103.875,1183
20061201|2006-09-19 13:30,19,103.88,103.885,103.88,103.885,1099
20061201|2006-09-19 14:00,19,103.885,103.89,103.885,103.89,3417
20061201|2006-09-19 14:30,19,103.89,103.89,103.885,103.89,605
20061201|2006-09-19 15:00,19,103.885,103.885,103.885,103.885,288
20061201|2006-09-20 01:00,20,103.895,103.9,103.87,103.875,20500
20061201|2006-09-20 01:30,20,103.875,103.885,103.87,103.88,25089
20061201|2006-09-20 02:00,20,103.88,103.885,103.87,103.875,27225
20061201|2006-09-20 02:30,20,103.87,103.885,103.87,103.88,14242
20061201|2006-09-20 03:00,20,103.88,103.885,103.87,103.88,30488
20061201|2006-09-20 03:30,20,103.88,103.885,103.865,103.87,32836
20061201|2006-09-20 04:00,20,103.87,103.89,103.87,103.885,40508
20061201|2006-09-20 04:30,20,103.885,103.89,103.875,103.88,21795
20061201|2006-09-20 05:00,20,103.885,103.89,103.88,103.885,24868
20061201|2006-09-20 05:30,20,103.885,103.89,103.875,103.88,26680
20061201|2006-09-20 06:00,20,103.88,103.88,103.875,103.875,2737
20061201|2006-09-20 06:30,20,103.875,103.88,103.875,103.875,1260
20061201|2006-09-20 07:00,20,103.875,103.88,103.87,103.88,20768
20061201|2006-09-20 07:30,20,103.88,103.89,103.875,103.885,18597
20061201|2006-09-20 08:00,20,103.885,103.9,103.885,103.89,22098
20061201|2006-09-20 08:30,20,103.89,103.895,103.89,103.89,28462
20061201|2006-09-20 09:00,20,103.895,103.895,103.88,103.88,23405
20061201|2006-09-20 09:30,20,103.88,103.885,103.875,103.88,13479
20061201|2006-09-20 10:00,20,103.88,103.89,103.875,103.885,19157
20061201|2006-09-20 10:30,20,103.89,103.89,103.875,103.88,8282
20061201|2006-09-20 11:00,20,103.885,103.885,103.875,103.885,3331
20061201|2006-09-20 11:30,20,103.885,103.885,103.88,103.88,217
20061201|2006-09-20 12:00,20,103.885,103.885,103.88,103.885,3207
20061201|2006-09-20 12:30,20,103.885,103.89,103.88,103.885,1066
20061201|2006-09-20 13:00,20,103.885,103.895,103.865,103.88,9704
20061201|2006-09-20 13:30,20,103.88,103.88,103.855,103.86,1132
20061201|2006-09-20 14:00,20,103.86,103.86,103.855,103.86,857
20061201|2006-09-20 14:30,20,103.86,103.86,103.855,103.855,322
20061201|2006-09-20 15:00,20,103.855,103.855,103.855,103.855,396
20061201|2006-09-21 01:00,21,103.85,103.855,103.845,103.845,14642
20061201|2006-09-21 01:30,21,103.845,103.85,103.84,103.845,11880
20061201|2006-09-21 02:00,21,103.84,103.85,103.84,103.845,15553
20061201|2006-09-21 02:30,21,103.845,103.855,103.845,103.845,19526
20061201|2006-09-21 03:00,21,103.845,103.855,103.84,103.84,10426
20061201|2006-09-21 03:30,21,103.845,103.85,103.835,103.84,22208
20061201|2006-09-21 04:00,21,103.84,103.85,103.84,103.85,13283
20061201|2006-09-21 04:30,21,103.845,103.855,103.845,103.85,12014
20061201|2006-09-21 05:00,21,103.85,103.855,103.845,103.845,11503
20061201|2006-09-21 05:30,21,103.85,103.855,103.845,103.85,6719
20061201|2006-09-21 06:00,21,103.85,103.855,103.845,103.85,7099
20061201|2006-09-21 06:30,21,103.85,103.85,103.845,103.85,1028
20061201|2006-09-21 07:00,21,103.85,103.855,103.845,103.85,7435
20061201|2006-09-21 07:30,21,103.85,103.86,103.85,103.855,33075
20061201|2006-09-21 08:00,21,103.855,103.865,103.85,103.86,15238
20061201|2006-09-21 08:30,21,103.86,103.87,103.86,103.865,25621
20061201|2006-09-21 09:00,21,103.87,103.895,103.865,103.885,49998
20061201|2006-09-21 09:30,21,103.885,103.895,103.88,103.895,21478
20061201|2006-09-21 10:00,21,103.89,103.9,103.885,103.89,22786
20061201|2006-09-21 10:30,21,103.895,103.93,103.89,103.925,41586
20061201|2006-09-21 11:00,21,103.925,103.96,103.92,103.955,75732
20061201|2006-09-21 11:30,21,103.96,103.97,103.935,103.94,39578
20061201|2006-09-21 12:00,21,103.945,103.95,103.94,103.945,4902
20061201|2006-09-21 12:30,21,103.945,103.955,103.94,103.95,1278
20061201|2006-09-21 13:00,21,103.95,103.96,103.945,103.96,2377
20061201|2006-09-21 13:30,21,103.96,103.965,103.96,103.965,2907
20061201|2006-09-21 14:00,21,103.965,103.975,103.965,103.975,2703
20061201|2006-09-21 14:30,21,103.975,103.99,103.97,103.99,3914
20061201|2006-09-21 15:00,21,103.985,103.985,103.985,103.985,40
20061201|2006-09-22 01:00,22,103.99,103.99,103.96,103.96,46334
20061201|2006-09-22 01:30,22,103.965,103.99,103.96,103.97,45765
20061201|2006-09-22 02:00,22,103.975,103.98,103.96,103.975,32291
20061201|2006-09-22 02:30,22,103.97,104,103.97,103.99,46605
20061201|2006-09-22 03:00,22,103.99,104.01,103.99,104,35687
20061201|2006-09-22 03:30,22,104,104.04,103.995,104.025,71995
20061201|2006-09-22 04:00,22,104.03,104.04,104.015,104.02,59061
20061201|2006-09-22 04:30,22,104.025,104.025,104.005,104.02,30281
20061201|2006-09-22 05:00,22,104.02,104.04,104.015,104.035,21623
20061201|2006-09-22 05:30,22,104.035,104.065,104.03,104.065,58693
20061201|2006-09-22 06:00,22,104.065,104.075,104.055,104.065,42914
20061201|2006-09-22 06:30,22,104.06,104.065,104.05,104.055,28459
20061201|2006-09-22 07:00,22,104.055,104.055,104.02,104.04,51097
20061201|2006-09-22 07:30,22,104.04,104.04,104.025,104.025,33397
20061201|2006-09-22 08:00,22,104.025,104.025,103.995,104.025,63435
20061201|2006-09-22 08:30,22,104.025,104.05,104.015,104.05,33364
20061201|2006-09-22 09:00,22,104.05,104.06,104.045,104.06,46263
20061201|2006-09-22 09:30,22,104.06,104.07,104.05,104.07,25919
20061201|2006-09-22 10:00,22,104.065,104.115,104.065,104.11,111185
20061201|2006-09-22 10:30,22,104.11,104.115,104.09,104.095,40468
20061201|2006-09-22 11:00,22,104.095,104.1,104.085,104.095,13725
20061201|2006-09-22 11:30,22,104.095,104.1,104.085,104.095,7002
20061201|2006-09-22 12:00,22,104.1,104.1,104.1,104.1,1179
20061201|2006-09-22 12:30,22,104.1,104.1,104.095,104.095,946
20061201|2006-09-22 13:00,22,104.1,104.1,104.09,104.095,208
20061201|2006-09-22 13:30,22,104.09,104.1,104.09,104.095,2160
20061201|2006-09-22 14:00,22,104.09,104.09,104.085,104.085,1430
20061201|2006-09-22 14:30,22,104.085,104.09,104.085,104.09,926
20061201|2006-09-22 15:00,22,104.09,104.09,104.09,104.09,75
20061201|2006-09-25 01:00,25,104.095,104.135,104.09,104.13,55106
20061201|2006-09-25 01:30,25,104.13,104.135,104.12,104.125,50618
20061201|2006-09-25 02:00,25,104.125,104.17,104.125,104.15,123450
20061201|2006-09-25 02:30,25,104.155,104.185,104.145,104.175,73225
20061201|2006-09-25 03:00,25,104.18,104.18,104.16,104.17,52107
20061201|2006-09-25 03:30,25,104.165,104.195,104.16,104.19,48246
20061201|2006-09-25 04:00,25,104.185,104.19,104.165,104.18,33458
20061201|2006-09-25 04:30,25,104.18,104.18,104.16,104.17,31559
20061201|2006-09-25 05:00,25,104.17,104.17,104.155,104.16,26829
20061201|2006-09-25 05:30,25,104.165,104.175,104.16,104.165,19223
20061201|2006-09-25 06:00,25,104.165,104.17,104.165,104.17,10935
20061201|2006-09-25 06:30,25,104.17,104.175,104.165,104.17,6275
20061201|2006-09-25 07:00,25,104.17,104.175,104.155,104.16,25909
20061201|2006-09-25 07:30,25,104.165,104.165,104.155,104.165,14118
20061201|2006-09-25 08:00,25,104.16,104.175,104.155,104.175,21454
20061201|2006-09-25 08:30,25,104.175,104.19,104.165,104.175,48101
20061201|2006-09-25 09:00,25,104.175,104.21,104.17,104.185,79448
20061201|2006-09-25 09:30,25,104.185,104.195,104.18,104.185,24094
20061201|2006-09-25 10:00,25,104.185,104.205,104.185,104.195,26909
20061201|2006-09-25 10:30,25,104.2,104.205,104.19,104.195,21907
20061201|2006-09-25 11:00,25,104.195,104.2,104.195,104.195,9973
20061201|2006-09-25 11:30,25,104.19,104.2,104.19,104.195,4475
20061201|2006-09-25 12:00,25,104.195,104.195,104.19,104.195,3491
20061201|2006-09-25 12:30,25,104.195,104.2,104.19,104.2,765
20061201|2006-09-25 13:00,25,104.195,104.2,104.195,104.195,727
20061201|2006-09-25 13:30,25,104.195,104.195,104.185,104.185,544
20061201|2006-09-25 14:00,25,104.185,104.19,104.185,104.19,321
20061201|2006-09-25 14:30,25,104.185,104.2,104.185,104.195,2015
20061201|2006-09-25 15:00,25,104.195,104.195,104.195,104.195,21
20061201|2006-09-26 01:00,26,104.215,104.22,104.185,104.19,42199
20061201|2006-09-26 01:30,26,104.19,104.19,104.15,104.155,47070
20061201|2006-09-26 02:00,26,104.155,104.175,104.155,104.17,32987
20061201|2006-09-26 02:30,26,104.17,104.185,104.135,104.135,50949
20061201|2006-09-26 03:00,26,104.135,104.155,104.125,104.135,91931
20061201|2006-09-26 03:30,26,104.14,104.145,104.11,104.12,86130
20061201|2006-09-26 04:00,26,104.125,104.13,104.12,104.13,28221
20061201|2006-09-26 04:30,26,104.13,104.165,104.125,104.16,40800
20061201|2006-09-26 05:00,26,104.16,104.16,104.15,104.155,26528
20061201|2006-09-26 05:30,26,104.15,104.155,104.145,104.145,16195
20061201|2006-09-26 06:00,26,104.145,104.15,104.14,104.14,13195
20061201|2006-09-26 06:30,26,104.145,104.145,104.135,104.14,16683
20061201|2006-09-26 07:00,26,104.14,104.155,104.135,104.15,37775
20061201|2006-09-26 07:30,26,104.15,104.155,104.145,104.15,19765
20061201|2006-09-26 08:00,26,104.145,104.155,104.145,104.15,14970
20061201|2006-09-26 08:30,26,104.145,104.16,104.125,104.135,30364
20061201|2006-09-26 09:00,26,104.13,104.16,104.125,104.145,61795
20061201|2006-09-26 09:30,26,104.145,104.15,104.135,104.145,41703
20061201|2006-09-26 10:00,26,104.14,104.15,104.135,104.14,28415
20061201|2006-09-26 10:30,26,104.14,104.145,104.125,104.125,21562
20061201|2006-09-26 11:00,26,104.13,104.135,104.125,104.135,11983
20061201|2006-09-26 11:30,26,104.135,104.14,104.125,104.13,9670
20061201|2006-09-26 12:00,26,104.125,104.135,104.12,104.13,4087
20061201|2006-09-26 12:30,26,104.13,104.135,104.13,104.13,270
20061201|2006-09-26 13:00,26,104.125,104.13,104.12,104.125,527
20061201|2006-09-26 13:30,26,104.125,104.125,104.125,104.125,6
20061201|2006-09-26 14:00,26,104.12,104.125,104.12,104.12,63
20061201|2006-09-26 14:30,26,104.12,104.12,104.12,104.12,1466
20061201|2006-09-26 15:00,26,104.115,104.115,104.115,104.115,2
20061201|2006-09-27 01:00,27,104.115,104.12,104.105,104.115,15973
20061201|2006-09-27 01:30,27,104.115,104.125,104.11,104.115,18220
20061201|2006-09-27 02:00,27,104.12,104.125,104.105,104.105,37249
20061201|2006-09-27 02:30,27,104.11,104.115,104.085,104.09,36050
20061201|2006-09-27 03:00,27,104.09,104.09,104.07,104.075,73053
20061201|2006-09-27 03:30,27,104.075,104.08,104.06,104.07,46452
20061201|2006-09-27 04:00,27,104.065,104.08,104.06,104.075,40685
20061201|2006-09-27 04:30,27,104.08,104.085,104.075,104.085,22980
20061201|2006-09-27 05:00,27,104.085,104.09,104.08,104.09,26684
20061201|2006-09-27 05:30,27,104.09,104.095,104.085,104.085,26130
20061201|2006-09-27 06:00,27,104.09,104.09,104.08,104.085,17719
20061201|2006-09-27 06:30,27,104.09,104.1,104.085,104.1,18199
20061201|2006-09-27 07:00,27,104.095,104.125,104.09,104.12,30632
20061201|2006-09-27 07:30,27,104.12,104.165,104.115,104.135,123860
20061201|2006-09-27 08:00,27,104.135,104.14,104.12,104.125,49646
20061201|2006-09-27 08:30,27,104.13,104.14,104.11,104.13,34874
20061201|2006-09-27 09:00,27,104.125,104.125,104.09,104.105,60216
20061201|2006-09-27 09:30,27,104.105,104.105,104.08,104.095,36370
20061201|2006-09-27 10:00,27,104.09,104.11,104.08,104.1,28550
20061201|2006-09-27 10:30,27,104.1,104.1,104.09,104.095,16909
20061201|2006-09-27 11:00,27,104.095,104.1,104.08,104.09,13403
20061201|2006-09-27 11:30,27,104.09,104.095,104.085,104.085,3808
20061201|2006-09-27 12:00,27,104.085,104.09,104.08,104.085,1324
20061201|2006-09-27 12:30,27,104.085,104.085,104.085,104.085,421
20061201|2006-09-27 13:00,27,104.085,104.085,104.08,104.08,5
20061201|2006-09-27 13:30,27,104.085,104.085,104.08,104.085,290
20061201|2006-09-27 14:00,27,104.085,104.085,104.085,104.085,112
20061201|2006-09-27 14:30,27,104.08,104.085,104.08,104.085,1376
20061201|2006-09-27 15:00,27,104.085,104.085,104.085,104.085,165
20061201|2006-09-28 01:00,28,104.095,104.1,104.08,104.09,11098
20061201|2006-09-28 01:30,28,104.09,104.1,104.085,104.095,8810
20061201|2006-09-28 02:00,28,104.095,104.1,104.085,104.085,43801
20061201|2006-09-28 02:30,28,104.085,104.09,104.05,104.06,55868
20061201|2006-09-28 03:00,28,104.06,104.065,104.035,104.04,62637
20061201|2006-09-28 03:30,28,104.035,104.05,104.035,104.045,64838
20061201|2006-09-28 04:00,28,104.05,104.05,104.04,104.045,27833
20061201|2006-09-28 04:30,28,104.045,104.065,104.04,104.06,51302
20061201|2006-09-28 05:00,28,104.06,104.08,104.055,104.075,35910
20061201|2006-09-28 05:30,28,104.075,104.085,104.07,104.075,24758
20061201|2006-09-28 06:00,28,104.075,104.08,104.075,104.075,7995
20061201|2006-09-28 06:30,28,104.08,104.085,104.065,104.07,12522
20061201|2006-09-28 07:00,28,104.07,104.095,104.065,104.075,19146
20061201|2006-09-28 07:30,28,104.08,104.08,104.045,104.055,67203
20061201|2006-09-28 08:00,28,104.055,104.07,104.05,104.065,26327
20061201|2006-09-28 08:30,28,104.06,104.065,104.055,104.06,19250
20061201|2006-09-28 09:00,28,104.06,104.065,104.05,104.055,17753
20061201|2006-09-28 09:30,28,104.055,104.06,104.045,104.05,22126
20061201|2006-09-28 10:00,28,104.045,104.06,104.045,104.06,15521
20061201|2006-09-28 10:30,28,104.06,104.06,104.045,104.05,7658
20061201|2006-09-28 11:00,28,104.05,104.055,104.045,104.055,7994
20061201|2006-09-28 11:30,28,104.05,104.055,104.045,104.05,3975
20061201|2006-09-28 12:00,28,104.055,104.065,104.05,104.055,3686
20061201|2006-09-28 12:30,28,104.05,104.055,104.05,104.05,210
20061201|2006-09-28 13:00,28,104.055,104.06,104.055,104.06,500
20061201|2006-09-28 13:30,28,104.055,104.055,104.055,104.055,29
20061201|2006-09-28 14:00,28,104.055,104.06,104.055,104.055,380
20061201|2006-09-28 14:30,28,104.06,104.06,104.045,104.05,1019
20061201|2006-09-28 15:00,28,104.055,104.055,104.055,104.055,15
20061201|2006-09-29 01:00,29,104.065,104.085,104.06,104.075,11920
20061201|2006-09-29 01:30,29,104.075,104.08,104.065,104.065,9265
20061201|2006-09-29 02:00,29,104.07,104.07,104.06,104.065,6349
20061201|2006-09-29 02:30,29,104.07,104.075,104.06,104.07,17553
20061201|2006-09-29 03:00,29,104.07,104.085,104.07,104.08,26705
20061201|2006-09-29 03:30,29,104.08,104.095,104.07,104.07,53336
20061201|2006-09-29 04:00,29,104.07,104.085,104.06,104.07,68273
20061201|2006-09-29 04:30,29,104.075,104.075,104.065,104.075,11643
20061201|2006-09-29 05:00,29,104.07,104.08,104.065,104.08,17738
20061201|2006-09-29 05:30,29,104.08,104.08,104.07,104.07,5485
20061201|2006-09-29 06:00,29,104.07,104.08,104.065,104.08,10505
20061201|2006-09-29 06:30,29,104.08,104.08,104.07,104.07,6525
20061201|2006-09-29 07:00,29,104.075,104.075,104.06,104.07,22914
20061201|2006-09-29 07:30,29,104.075,104.075,104.035,104.05,85928
20061201|2006-09-29 08:00,29,104.05,104.075,104.045,104.06,95917
20061201|2006-09-29 08:30,29,104.06,104.065,104.03,104.04,47606
20061201|2006-09-29 09:00,29,104.045,104.055,104.005,104.005,81702
20061201|2006-09-29 09:30,29,104.01,104.025,104,104.02,55447
20061201|2006-09-29 10:00,29,104.025,104.025,104.005,104.02,31809
20061201|2006-09-29 10:30,29,104.015,104.025,104.01,104.015,19146
20061201|2006-09-29 11:00,29,104.015,104.02,104.005,104.01,6530
20061201|2006-09-29 11:30,29,104.005,104.01,104,104.005,2260
20061201|2006-09-29 12:00,29,104.01,104.01,104.005,104.005,203
20061201|2006-09-29 12:30,29,104.01,104.01,104.005,104.005,784
20061201|2006-09-29 13:00,29,104.01,104.015,104.01,104.015,1080
20061201|2006-09-29 13:30,29,104.015,104.015,104.01,104.015,216
20061201|2006-09-29 14:00,29,104.01,104.01,104.01,104.01,860
20061201|2006-09-29 14:30,29,104.005,104.01,104.005,104.01,551
20061201|2006-09-29 15:00,29,104.005,104.005,104.005,104.005,193
20061201|2006-10-02 01:00,2,104.005,104.015,103.995,103.995,35562
20061201|2006-10-02 01:30,2,104,104.005,103.99,103.995,21448
20061201|2006-10-02 02:00,2,103.995,104,103.965,103.97,37672
20061201|2006-10-02 02:30,2,103.97,103.98,103.965,103.98,31583
20061201|2006-10-02 03:00,2,103.975,103.98,103.965,103.975,32155
20061201|2006-10-02 03:30,2,103.975,103.985,103.97,103.97,17886
20061201|2006-10-02 04:00,2,103.97,103.98,103.965,103.975,25050
20061201|2006-10-02 04:30,2,103.98,103.985,103.97,103.97,13179
20061201|2006-10-02 05:00,2,103.97,103.985,103.97,103.985,10609
20061201|2006-10-02 05:30,2,103.985,103.985,103.975,103.98,8404
20061201|2006-10-02 06:00,2,103.975,103.98,103.97,103.98,7976
20061201|2006-10-02 06:30,2,103.975,103.98,103.97,103.975,13109
20061201|2006-10-02 07:00,2,103.975,103.98,103.97,103.975,6616
20061201|2006-10-02 07:30,2,103.98,103.99,103.975,103.99,15633
20061201|2006-10-02 08:00,2,103.99,103.99,103.98,103.985,20707
20061201|2006-10-02 08:30,2,103.985,104.015,103.98,104,31479
20061201|2006-10-02 09:00,2,104.005,104.02,103.99,104.005,48774
20061201|2006-10-02 09:30,2,104.005,104.04,104.005,104.035,49577
20061201|2006-10-02 10:00,2,104.035,104.06,104.035,104.05,34522
20061201|2006-10-02 10:30,2,104.05,104.05,104.035,104.04,19613
20061201|2006-10-02 11:00,2,104.035,104.05,104.035,104.045,8229
20061201|2006-10-02 11:30,2,104.04,104.04,104.035,104.04,3292
20061201|2006-10-02 12:00,2,104.035,104.04,104.03,104.035,1632
20061201|2006-10-02 12:30,2,104.035,104.04,104.035,104.035,275
20061201|2006-10-02 13:30,2,104.03,104.03,104.025,104.03,166
20061201|2006-10-02 14:00,2,104.03,104.03,104.025,104.03,135
20061201|2006-10-02 14:30,2,104.03,104.035,104.02,104.03,1102
20061201|2006-10-02 15:00,2,104.03,104.03,104.03,104.03,12
20061201|2006-10-03 01:00,3,104.03,104.04,104.025,104.03,7043
20061201|2006-10-03 01:30,3,104.03,104.045,104.03,104.04,16110
20061201|2006-10-03 02:00,3,104.035,104.055,104.035,104.05,11947
20061201|2006-10-03 02:30,3,104.055,104.06,104.04,104.04,29764
20061201|2006-10-03 03:00,3,104.045,104.05,104.04,104.05,34555
20061201|2006-10-03 03:30,3,104.05,104.05,104.03,104.035,21777
20061201|2006-10-03 04:00,3,104.035,104.055,104.035,104.05,27643
20061201|2006-10-03 04:30,3,104.05,104.055,104.04,104.04,12506
20061201|2006-10-03 05:00,3,104.04,104.055,104.04,104.05,9174
20061201|2006-10-03 05:30,3,104.05,104.05,104.035,104.035,9776
20061201|2006-10-03 06:00,3,104.04,104.045,104.035,104.035,5729
20061201|2006-10-03 06:30,3,104.04,104.04,104.005,104.01,38190
20061201|2006-10-03 07:00,3,104.01,104.01,103.97,103.98,71020
20061201|2006-10-03 07:30,3,103.985,103.995,103.98,103.985,39037
20061201|2006-10-03 08:00,3,103.985,104.01,103.985,104.005,45109
20061201|2006-10-03 08:30,3,104.01,104.02,104,104.01,31305
20061201|2006-10-03 09:00,3,104.005,104.005,103.99,103.99,27699
20061201|2006-10-03 09:30,3,103.99,103.995,103.98,103.985,13758
20061201|2006-10-03 10:00,3,103.98,103.99,103.97,103.98,17127
20061201|2006-10-03 10:30,3,103.98,103.995,103.97,103.98,34914
20061201|2006-10-03 11:00,3,103.98,103.98,103.97,103.975,8534
20061201|2006-10-03 11:30,3,103.98,103.985,103.98,103.98,5752
20061201|2006-10-03 12:00,3,103.98,103.99,103.98,103.985,2332
20061201|2006-10-03 12:30,3,103.99,103.99,103.99,103.99,707
20061201|2006-10-03 13:00,3,103.985,103.99,103.985,103.99,241
20061201|2006-10-03 13:30,3,103.995,103.995,103.985,103.985,63
20061201|2006-10-03 14:00,3,103.99,103.99,103.99,103.99,159
20061201|2006-10-03 14:30,3,103.99,104,103.99,103.995,1020
20061201|2006-10-03 15:00,3,104,104,104,104,5
20061201|2006-10-04 01:00,4,103.98,103.995,103.97,103.985,13023
20061201|2006-10-04 01:30,4,103.98,103.985,103.955,103.96,44999
20061201|2006-10-04 02:00,4,103.965,103.975,103.95,103.955,45597
20061201|2006-10-04 02:30,4,103.955,103.97,103.95,103.965,32651
20061201|2006-10-04 03:00,4,103.965,103.975,103.96,103.97,18990
20061201|2006-10-04 03:30,4,103.965,103.975,103.965,103.975,16639
20061201|2006-10-04 04:00,4,103.975,103.995,103.97,103.99,28994
20061201|2006-10-04 04:30,4,103.99,103.99,103.975,103.975,18208
20061201|2006-10-04 05:00,4,103.98,103.99,103.97,103.985,25799
20061201|2006-10-04 05:30,4,103.985,104.02,103.985,104.01,53869
20061201|2006-10-04 06:00,4,104.01,104.02,104.005,104.02,21605
20061201|2006-10-04 06:30,4,104.02,104.02,104.005,104.005,8052
20061201|2006-10-04 07:00,4,104.01,104.025,104.005,104.02,31767
20061201|2006-10-04 07:30,4,104.02,104.03,104.01,104.025,34492
20061201|2006-10-04 08:00,4,104.02,104.025,104.005,104.01,23368
20061201|2006-10-04 08:30,4,104.01,104.04,104,104.04,32415
20061201|2006-10-04 09:00,4,104.04,104.05,104.03,104.035,73912
20061201|2006-10-04 09:30,4,104.03,104.045,104.025,104.03,41907
20061201|2006-10-04 10:00,4,104.03,104.04,104.025,104.025,16444
20061201|2006-10-04 10:30,4,104.025,104.04,104.025,104.035,10187
20061201|2006-10-04 11:00,4,104.03,104.035,104.025,104.03,3810
20061201|2006-10-04 11:30,4,104.035,104.04,104.025,104.025,6159
20061201|2006-10-04 12:00,4,104.03,104.035,104.025,104.035,4154
20061201|2006-10-04 12:30,4,104.035,104.045,104.03,104.045,3032
20061201|2006-10-04 13:00,4,104.04,104.05,104.04,104.05,2138
20061201|2006-10-04 13:30,4,104.05,104.055,104.04,104.05,2586
20061201|2006-10-04 14:00,4,104.055,104.055,104.055,104.055,1
20061201|2006-10-04 14:30,4,104.055,104.07,104.05,104.065,3658
20061201|2006-10-04 15:00,4,104.065,104.065,104.065,104.065,1
20061201|2006-10-05 01:00,5,104.055,104.055,104.03,104.03,32965
20061201|2006-10-05 01:30,5,104.035,104.04,104.03,104.035,26060
20061201|2006-10-05 02:00,5,104.035,104.04,104.015,104.015,83172
20061201|2006-10-05 02:30,5,104.02,104.025,104.005,104.02,44854
20061201|2006-10-05 03:00,5,104.02,104.025,104.015,104.02,25454
20061201|2006-10-05 03:30,5,104.015,104.025,104.015,104.025,18467
20061201|2006-10-05 04:00,5,104.025,104.03,104.02,104.02,18299
20061201|2006-10-05 04:30,5,104.02,104.025,104.015,104.02,8216
20061201|2006-10-05 05:00,5,104.02,104.03,104.02,104.02,14359
20061201|2006-10-05 05:30,5,104.02,104.025,104.01,104.02,11564
20061201|2006-10-05 06:00,5,104.02,104.045,104.02,104.03,25914
20061201|2006-10-05 06:30,5,104.035,104.04,104.03,104.035,20519
20061201|2006-10-05 07:00,5,104.03,104.045,104.03,104.035,12023
20061201|2006-10-05 07:30,5,104.03,104.03,103.985,104.015,171659
20061201|2006-10-05 08:00,5,104.02,104.035,104,104.03,52710
20061201|2006-10-05 08:30,5,104.03,104.035,104.02,104.025,36424
20061201|2006-10-05 09:00,5,104.02,104.025,104,104.015,49235
20061201|2006-10-05 09:30,5,104.015,104.02,104,104.01,29532
20061201|2006-10-05 10:00,5,104.015,104.025,104.015,104.025,20579
20061201|2006-10-05 10:30,5,104.025,104.04,104.025,104.04,14230
20061201|2006-10-05 11:00,5,104.04,104.045,104.03,104.03,21637
20061201|2006-10-05 11:30,5,104.03,104.035,104.025,104.035,7225
20061201|2006-10-05 12:00,5,104.035,104.035,104.025,104.025,2972
20061201|2006-10-05 12:30,5,104.025,104.03,104.025,104.03,2154
20061201|2006-10-05 13:00,5,104.035,104.035,104.035,104.035,252
20061201|2006-10-05 13:30,5,104.03,104.03,104.025,104.025,600
20061201|2006-10-05 14:00,5,104.025,104.025,104.025,104.025,1
20061201|2006-10-05 14:30,5,104.025,104.025,104.02,104.025,721
20061201|2006-10-05 15:00,5,104.025,104.025,104.025,104.025,1200
20061201|2006-10-06 01:00,6,104.015,104.05,104.015,104.045,13993
20061201|2006-10-06 01:30,6,104.045,104.08,104.045,104.075,75199
20061201|2006-10-06 02:00,6,104.075,104.085,104.065,104.075,52928
20061201|2006-10-06 02:30,6,104.075,104.085,104.065,104.07,34148
20061201|2006-10-06 03:00,6,104.075,104.095,104.07,104.095,36909
20061201|2006-10-06 03:30,6,104.095,104.105,104.085,104.105,39501
20061201|2006-10-06 04:00,6,104.1,104.12,104.095,104.105,56789
20061201|2006-10-06 04:30,6,104.11,104.11,104.085,104.095,43459
20061201|2006-10-06 05:00,6,104.09,104.105,104.09,104.1,32014
20061201|2006-10-06 05:30,6,104.1,104.105,104.09,104.095,18432
20061201|2006-10-06 06:00,6,104.1,104.1,104.095,104.095,10199
20061201|2006-10-06 06:30,6,104.095,104.1,104.095,104.095,3008
20061201|2006-10-06 07:00,6,104.1,104.17,104.095,104.115,43081
20061201|2006-10-06 07:30,6,104.115,104.115,104.035,104.035,154913
20061201|2006-10-06 08:00,6,104.035,104.06,104.035,104.055,64115
20061201|2006-10-06 08:30,6,104.05,104.05,104.025,104.03,54719
20061201|2006-10-06 09:00,6,104.03,104.035,104.015,104.02,40413
20061201|2006-10-06 09:30,6,104.025,104.025,104,104.015,49914
20061201|2006-10-06 10:00,6,104.02,104.02,103.99,103.995,44516
20061201|2006-10-06 10:30,6,103.995,104.005,103.99,103.995,14063
20061201|2006-10-06 11:00,6,103.995,103.995,103.985,103.99,9672
20061201|2006-10-06 11:30,6,103.985,103.995,103.98,103.995,6761
20061201|2006-10-06 12:00,6,103.995,104,103.99,104,5661
20061201|2006-10-06 12:30,6,103.995,103.995,103.99,103.99,119
20061201|2006-10-06 13:00,6,103.995,103.995,103.995,103.995,104
20061201|2006-10-06 13:30,6,103.995,104,103.995,104,702
20061201|2006-10-06 14:00,6,103.995,104,103.995,103.995,1043
20061201|2006-10-06 14:30,6,103.995,104,103.995,103.995,1092
20061201|2006-10-06 15:00,6,103.995,103.995,103.995,103.995,5
20061201|2006-10-09 01:00,9,104.02,104.025,103.965,103.97,48370
20061201|2006-10-09 01:30,9,103.965,103.975,103.945,103.96,58476
20061201|2006-10-09 02:00,9,103.965,103.98,103.96,103.97,32823
20061201|2006-10-09 02:30,9,103.965,103.97,103.955,103.97,34749
20061201|2006-10-09 03:00,9,103.965,103.98,103.965,103.975,21601
20061201|2006-10-09 03:30,9,103.975,103.98,103.96,103.965,32159
20061201|2006-10-09 04:00,9,103.965,103.98,103.965,103.975,13876
20061201|2006-10-09 04:30,9,103.975,103.98,103.96,103.965,17895
20061201|2006-10-09 05:00,9,103.965,103.98,103.965,103.975,10076
20061201|2006-10-09 05:30,9,103.975,103.99,103.97,103.98,19379
20061201|2006-10-09 06:00,9,103.985,103.99,103.975,103.98,21731
20061201|2006-10-09 06:30,9,103.98,103.985,103.97,103.975,6125
20061201|2006-10-09 07:00,9,103.975,103.98,103.97,103.975,5324
20061201|2006-10-09 07:30,9,103.975,103.98,103.965,103.97,7537
20061201|2006-10-09 08:00,9,103.97,103.975,103.955,103.96,24358
20061201|2006-10-09 08:30,9,103.96,103.97,103.96,103.965,9121
20061201|2006-10-09 09:00,9,103.965,103.975,103.96,103.97,10495
20061201|2006-10-09 09:30,9,103.97,103.975,103.965,103.97,12839
20061201|2006-10-09 10:00,9,103.975,103.975,103.97,103.97,3398
20061201|2006-10-09 10:30,9,103.97,103.975,103.97,103.97,4686
20061201|2006-10-09 11:00,9,103.97,103.975,103.965,103.97,3547
20061201|2006-10-09 11:30,9,103.97,103.975,103.965,103.97,693
20061201|2006-10-09 12:00,9,103.97,103.975,103.97,103.975,682
20061201|2006-10-09 12:30,9,103.975,103.975,103.975,103.975,216
20061201|2006-10-09 13:00,9,103.97,103.98,103.97,103.97,741
20061201|2006-10-09 13:30,9,103.98,103.98,103.98,103.98,148
20061201|2006-10-09 14:00,9,103.98,103.98,103.975,103.975,2
20061201|2006-10-09 14:30,9,103.98,103.98,103.965,103.965,124
20061201|2006-10-10 01:00,10,103.965,103.975,103.955,103.975,8577
20061201|2006-10-10 01:30,10,103.975,103.975,103.945,103.955,32056
20061201|2006-10-10 02:00,10,103.955,103.965,103.945,103.95,17881
20061201|2006-10-10 02:30,10,103.95,103.96,103.945,103.95,14633
20061201|2006-10-10 03:00,10,103.95,103.955,103.935,103.94,42191
20061201|2006-10-10 03:30,10,103.94,103.945,103.92,103.93,69774
20061201|2006-10-10 04:00,10,103.93,103.935,103.92,103.93,47650
20061201|2006-10-10 04:30,10,103.93,103.93,103.915,103.92,38651
20061201|2006-10-10 05:00,10,103.92,103.93,103.915,103.93,24353
20061201|2006-10-10 05:30,10,103.93,103.935,103.925,103.93,18356
20061201|2006-10-10 06:00,10,103.925,103.935,103.915,103.92,28640
20061201|2006-10-10 06:30,10,103.92,103.925,103.905,103.91,24062
20061201|2006-10-10 07:00,10,103.91,103.92,103.91,103.92,26965
20061201|2006-10-10 07:30,10,103.915,103.925,103.91,103.915,25047
20061201|2006-10-10 08:00,10,103.915,103.92,103.905,103.92,34097
20061201|2006-10-10 08:30,10,103.92,103.925,103.91,103.92,27757
20061201|2006-10-10 09:00,10,103.92,103.93,103.915,103.915,39431
20061201|2006-10-10 09:30,10,103.92,103.92,103.875,103.885,125555
20061201|2006-10-10 10:00,10,103.885,103.89,103.85,103.86,79464
20061201|2006-10-10 10:30,10,103.865,103.87,103.855,103.865,46813
20061201|2006-10-10 11:00,10,103.865,103.875,103.865,103.87,10755
20061201|2006-10-10 11:30,10,103.875,103.88,103.87,103.875,4647
20061201|2006-10-10 12:00,10,103.875,103.875,103.87,103.87,1070
20061201|2006-10-10 12:30,10,103.87,103.88,103.86,103.87,5301
20061201|2006-10-10 13:00,10,103.875,103.88,103.87,103.875,320
20061201|2006-10-10 13:30,10,103.875,103.875,103.87,103.87,128
20061201|2006-10-10 14:00,10,103.87,103.87,103.865,103.87,1244
20061201|2006-10-10 14:30,10,103.87,103.87,103.865,103.865,233
20061201|2006-10-10 15:00,10,103.865,103.865,103.865,103.865,26
20061201|2006-10-11 01:00,11,103.86,103.895,103.86,103.89,32387
20061201|2006-10-11 01:30,11,103.895,103.9,103.885,103.895,26727
20061201|2006-10-11 02:00,11,103.895,103.9,103.88,103.88,37211
20061201|2006-10-11 02:30,11,103.885,103.885,103.865,103.88,35664
20061201|2006-10-11 03:00,11,103.88,103.89,103.875,103.885,31039
20061201|2006-10-11 03:30,11,103.885,103.895,103.88,103.89,39217
20061201|2006-10-11 04:00,11,103.89,103.915,103.89,103.91,89054
20061201|2006-10-11 04:30,11,103.91,103.92,103.9,103.9,49299
20061201|2006-10-11 05:00,11,103.9,103.91,103.9,103.9,22818
20061201|2006-10-11 05:30,11,103.905,103.905,103.89,103.9,12924
20061201|2006-10-11 06:00,11,103.895,103.92,103.895,103.915,30187
20061201|2006-10-11 06:30,11,103.915,103.915,103.905,103.905,16615
20061201|2006-10-11 07:00,11,103.905,103.91,103.89,103.89,15777
20061201|2006-10-11 07:30,11,103.89,103.895,103.88,103.89,25914
20061201|2006-10-11 08:00,11,103.89,103.895,103.885,103.895,14046
20061201|2006-10-11 08:30,11,103.89,103.895,103.885,103.895,18045
20061201|2006-10-11 09:00,11,103.895,103.9,103.89,103.895,8203
20061201|2006-10-11 09:30,11,103.895,103.905,103.885,103.89,26249
20061201|2006-10-11 10:00,11,103.885,103.89,103.875,103.88,23822
20061201|2006-10-11 10:30,11,103.88,103.885,103.88,103.88,6156
20061201|2006-10-11 11:00,11,103.88,103.885,103.875,103.88,4058
20061201|2006-10-11 11:30,11,103.875,103.885,103.875,103.885,3404
20061201|2006-10-11 12:00,11,103.885,103.885,103.875,103.88,458
20061201|2006-10-11 12:30,11,103.88,103.88,103.875,103.875,1384
20061201|2006-10-11 13:00,11,103.875,103.875,103.835,103.835,19080
20061201|2006-10-11 13:30,11,103.835,103.86,103.825,103.84,14116
20061201|2006-10-11 14:00,11,103.84,103.845,103.84,103.845,1498
20061201|2006-10-11 14:30,11,103.84,103.845,103.84,103.845,252
20061201|2006-10-11 15:00,11,103.845,103.845,103.845,103.845,158
20061201|2006-10-12 01:00,12,103.835,103.85,103.82,103.84,69675
20061201|2006-10-12 01:30,12,103.84,103.85,103.83,103.845,22606
20061201|2006-10-12 02:00,12,103.845,103.85,103.835,103.85,24540
20061201|2006-10-12 02:30,12,103.85,103.855,103.835,103.84,23218
20061201|2006-10-12 03:00,12,103.84,103.855,103.83,103.835,45140
20061201|2006-10-12 03:30,12,103.835,103.845,103.83,103.84,34529
20061201|2006-10-12 04:00,12,103.84,103.865,103.84,103.855,30108
20061201|2006-10-12 04:30,12,103.85,103.855,103.845,103.85,15346
20061201|2006-10-12 05:00,12,103.855,103.86,103.85,103.85,4655
20061201|2006-10-12 05:30,12,103.855,103.87,103.85,103.87,16338
20061201|2006-10-12 06:00,12,103.865,103.865,103.86,103.86,20741
20061201|2006-10-12 06:30,12,103.865,103.87,103.855,103.865,21420
20061201|2006-10-12 07:00,12,103.86,103.88,103.86,103.87,28803
20061201|2006-10-12 07:30,12,103.875,103.905,103.875,103.895,69358
20061201|2006-10-12 08:00,12,103.895,103.92,103.895,103.905,79758
20061201|2006-10-12 08:30,12,103.905,103.91,103.895,103.91,20639
20061201|2006-10-12 09:00,12,103.905,103.91,103.895,103.9,17239
20061201|2006-10-12 09:30,12,103.895,103.94,103.895,103.92,57802
20061201|2006-10-12 10:00,12,103.92,103.92,103.9,103.9,19052
20061201|2006-10-12 10:30,12,103.905,103.91,103.895,103.9,13891
20061201|2006-10-12 11:00,12,103.895,103.91,103.895,103.91,4965
20061201|2006-10-12 11:30,12,103.905,103.91,103.9,103.91,6830
20061201|2006-10-12 12:00,12,103.905,103.905,103.9,103.905,811
20061201|2006-10-12 12:30,12,103.905,103.905,103.9,103.905,244
20061201|2006-10-12 13:00,12,103.91,103.91,103.895,103.895,1102
20061201|2006-10-12 13:30,12,103.9,103.905,103.9,103.9,858
20061201|2006-10-12 14:00,12,103.9,103.905,103.9,103.905,25
20061201|2006-10-12 14:30,12,103.905,103.905,103.895,103.895,267
20061201|2006-10-12 15:00,12,103.895,103.895,103.895,103.895,49
20061201|2006-10-13 01:00,13,103.9,103.91,103.89,103.9,9980
20061201|2006-10-13 01:30,13,103.905,103.925,103.895,103.92,21102
20061201|2006-10-13 02:00,13,103.925,103.925,103.9,103.915,23529
20061201|2006-10-13 02:30,13,103.915,103.915,103.895,103.905,23468
20061201|2006-10-13 03:00,13,103.905,103.91,103.895,103.905,25727
20061201|2006-10-13 03:30,13,103.905,103.91,103.9,103.905,8966
20061201|2006-10-13 04:00,13,103.905,103.91,103.895,103.895,20071
20061201|2006-10-13 04:30,13,103.9,103.91,103.895,103.91,19342
20061201|2006-10-13 05:00,13,103.905,103.91,103.9,103.905,16542
20061201|2006-10-13 05:30,13,103.9,103.905,103.9,103.9,5868
20061201|2006-10-13 06:00,13,103.905,103.915,103.905,103.91,12646
20061201|2006-10-13 06:30,13,103.915,103.92,103.905,103.915,12361
20061201|2006-10-13 07:00,13,103.91,103.945,103.91,103.93,42121
20061201|2006-10-13 07:30,13,103.93,103.93,103.86,103.875,123094
20061201|2006-10-13 08:00,13,103.875,103.885,103.87,103.87,38625
20061201|2006-10-13 08:30,13,103.875,103.885,103.855,103.86,24309
20061201|2006-10-13 09:00,13,103.865,103.89,103.86,103.88,51845
20061201|2006-10-13 09:30,13,103.885,103.885,103.875,103.88,16669
20061201|2006-10-13 10:00,13,103.88,103.88,103.865,103.875,16058
20061201|2006-10-13 10:30,13,103.87,103.88,103.87,103.875,8603
20061201|2006-10-13 11:00,13,103.875,103.88,103.87,103.87,2200
20061201|2006-10-13 11:30,13,103.87,103.87,103.86,103.86,4224
20061201|2006-10-13 12:00,13,103.865,103.875,103.865,103.865,1148
20061201|2006-10-13 12:30,13,103.865,103.87,103.865,103.87,217
20061201|2006-10-13 13:00,13,103.87,103.875,103.87,103.87,354
20061201|2006-10-13 13:30,13,103.87,103.875,103.87,103.87,57
20061201|2006-10-13 14:00,13,103.875,103.875,103.875,103.875,451
20061201|2006-10-13 14:30,13,103.87,103.88,103.87,103.88,1135
20061201|2006-10-13 15:00,13,103.88,103.88,103.88,103.88,1
20061201|2006-10-16 01:00,16,103.855,103.875,103.85,103.87,9328
20061201|2006-10-16 01:30,16,103.87,103.88,103.855,103.86,9566
20061201|2006-10-16 02:00,16,103.86,103.87,103.845,103.865,34363
20061201|2006-10-16 02:30,16,103.86,103.87,103.86,103.865,14445
20061201|2006-10-16 03:00,16,103.87,103.88,103.86,103.875,20477
20061201|2006-10-16 03:30,16,103.875,103.88,103.87,103.87,8728
20061201|2006-10-16 04:00,16,103.875,103.875,103.865,103.87,6048
20061201|2006-10-16 04:30,16,103.87,103.875,103.865,103.875,12778
20061201|2006-10-16 05:00,16,103.875,103.875,103.865,103.87,10013
20061201|2006-10-16 05:30,16,103.87,103.88,103.865,103.87,8209
20061201|2006-10-16 06:00,16,103.875,103.875,103.87,103.87,4494
20061201|2006-10-16 06:30,16,103.87,103.875,103.865,103.875,6832
20061201|2006-10-16 07:00,16,103.875,103.885,103.87,103.87,16851
20061201|2006-10-16 07:30,16,103.87,103.905,103.865,103.9,57228
20061201|2006-10-16 08:00,16,103.895,103.9,103.885,103.89,23978
20061201|2006-10-16 08:30,16,103.89,103.89,103.88,103.885,11963
20061201|2006-10-16 09:00,16,103.89,103.89,103.875,103.875,20033
20061201|2006-10-16 09:30,16,103.875,103.885,103.875,103.88,10627
20061201|2006-10-16 10:00,16,103.88,103.885,103.875,103.88,11019
20061201|2006-10-16 10:30,16,103.88,103.885,103.875,103.88,5643
20061201|2006-10-16 11:00,16,103.875,103.885,103.875,103.88,1191
20061201|2006-10-16 11:30,16,103.88,103.885,103.88,103.88,1027
20061201|2006-10-16 12:00,16,103.88,103.89,103.88,103.885,4077
20061201|2006-10-16 12:30,16,103.885,103.885,103.885,103.885,694
20061201|2006-10-16 13:00,16,103.885,103.885,103.885,103.885,1
20061201|2006-10-16 13:30,16,103.885,103.885,103.885,103.885,643
20061201|2006-10-16 14:00,16,103.885,103.885,103.88,103.88,118
20061201|2006-10-16 14:30,16,103.88,103.89,103.88,103.89,244
20061201|2006-10-16 15:00,16,103.885,103.885,103.885,103.885,84
20061201|2006-10-17 01:00,17,103.89,103.9,103.885,103.895,7925
20061201|2006-10-17 01:30,17,103.895,103.91,103.895,103.905,15927
20061201|2006-10-17 02:00,17,103.91,103.92,103.905,103.915,17143
20061201|2006-10-17 02:30,17,103.915,103.92,103.91,103.915,6856
20061201|2006-10-17 03:00,17,103.91,103.915,103.9,103.905,22836
20061201|2006-10-17 03:30,17,103.905,103.925,103.895,103.895,41773
20061201|2006-10-17 04:00,17,103.9,103.915,103.895,103.91,47604
20061201|2006-10-17 04:30,17,103.91,103.925,103.905,103.91,32700
20061201|2006-10-17 05:00,17,103.915,103.92,103.905,103.915,7378
20061201|2006-10-17 05:30,17,103.915,103.925,103.91,103.91,3806
20061201|2006-10-17 06:00,17,103.91,103.92,103.91,103.92,3987
20061201|2006-10-17 06:30,17,103.915,103.92,103.91,103.915,4383
20061201|2006-10-17 07:00,17,103.915,103.915,103.89,103.9,19844
20061201|2006-10-17 07:30,17,103.9,103.925,103.895,103.92,46424
20061201|2006-10-17 08:00,17,103.915,103.935,103.91,103.92,51762
20061201|2006-10-17 08:30,17,103.92,103.93,103.92,103.925,22342
20061201|2006-10-17 09:00,17,103.925,103.93,103.92,103.925,13780
20061201|2006-10-17 09:30,17,103.925,103.93,103.915,103.925,13532
20061201|2006-10-17 10:00,17,103.925,103.93,103.92,103.93,10309
20061201|2006-10-17 10:30,17,103.925,103.93,103.925,103.925,6264
20061201|2006-10-17 11:00,17,103.93,103.93,103.925,103.925,5330
20061201|2006-10-17 11:30,17,103.92,103.925,103.92,103.92,3197
20061201|2006-10-17 12:00,17,103.92,103.925,103.915,103.92,1409
20061201|2006-10-17 12:30,17,103.915,103.92,103.915,103.915,2009
20061201|2006-10-17 13:00,17,103.91,103.915,103.905,103.905,1089
20061201|2006-10-17 13:30,17,103.91,103.915,103.91,103.91,157
20061201|2006-10-17 14:00,17,103.915,103.915,103.91,103.91,259
20061201|2006-10-17 14:30,17,103.915,103.92,103.91,103.91,764
20061201|2006-10-17 15:00,17,103.915,103.915,103.915,103.915,276
20061201|2006-10-18 01:00,18,103.9,103.905,103.875,103.885,25526
20061201|2006-10-18 01:30,18,103.89,103.9,103.88,103.9,15153
20061201|2006-10-18 02:00,18,103.905,103.905,103.89,103.89,12890
20061201|2006-10-18 02:30,18,103.89,103.895,103.885,103.89,16076
20061201|2006-10-18 03:00,18,103.885,103.895,103.885,103.89,17649
20061201|2006-10-18 03:30,18,103.89,103.9,103.89,103.89,15694
20061201|2006-10-18 04:00,18,103.895,103.905,103.89,103.9,28267
20061201|2006-10-18 04:30,18,103.9,103.905,103.895,103.895,16034
20061201|2006-10-18 05:00,18,103.895,103.9,103.895,103.895,19116
20061201|2006-10-18 05:30,18,103.895,103.895,103.885,103.89,16398
20061201|2006-10-18 06:00,18,103.895,103.895,103.89,103.895,9951
20061201|2006-10-18 06:30,18,103.895,103.9,103.885,103.885,7279
20061201|2006-10-18 07:00,18,103.89,103.895,103.87,103.885,24046
20061201|2006-10-18 07:30,18,103.885,103.915,103.86,103.9,195707
20061201|2006-10-18 08:00,18,103.905,103.94,103.89,103.935,83990
20061201|2006-10-18 08:30,18,103.935,103.94,103.925,103.94,49372
20061201|2006-10-18 09:00,18,103.935,103.965,103.93,103.935,73632
20061201|2006-10-18 09:30,18,103.935,103.945,103.93,103.935,13949
20061201|2006-10-18 10:00,18,103.93,103.935,103.91,103.91,24175
20061201|2006-10-18 10:30,18,103.915,103.92,103.905,103.915,15714
20061201|2006-10-18 11:00,18,103.915,103.925,103.915,103.92,5285
20061201|2006-10-18 11:30,18,103.915,103.92,103.915,103.915,1306
20061201|2006-10-18 12:00,18,103.915,103.92,103.915,103.92,1276
20061201|2006-10-18 12:30,18,103.92,103.925,103.92,103.925,166
20061201|2006-10-18 13:00,18,103.925,103.925,103.92,103.92,128
20061201|2006-10-18 13:30,18,103.92,103.92,103.92,103.92,360
20061201|2006-10-18 14:00,18,103.92,103.925,103.92,103.92,490
20061201|2006-10-18 14:30,18,103.925,103.93,103.92,103.92,219
20061201|2006-10-19 01:00,19,103.91,103.93,103.91,103.92,9005
20061201|2006-10-19 01:30,19,103.925,103.94,103.92,103.94,22761
20061201|2006-10-19 02:00,19,103.94,103.945,103.935,103.94,19509
20061201|2006-10-19 02:30,19,103.94,103.945,103.93,103.93,25525
20061201|2006-10-19 03:00,19,103.935,103.935,103.92,103.925,30372
20061201|2006-10-19 03:30,19,103.92,103.925,103.895,103.905,51600
20061201|2006-10-19 04:00,19,103.91,103.92,103.9,103.915,48322
20061201|2006-10-19 04:30,19,103.91,103.915,103.905,103.91,13792
20061201|2006-10-19 05:00,19,103.915,103.915,103.91,103.91,13223
20061201|2006-10-19 05:30,19,103.91,103.915,103.91,103.915,3295
20061201|2006-10-19 06:00,19,103.915,103.915,103.89,103.895,21069
20061201|2006-10-19 06:30,19,103.9,103.9,103.885,103.9,20216
20061201|2006-10-19 07:00,19,103.895,103.9,103.885,103.89,21807
20061201|2006-10-19 07:30,19,103.895,103.895,103.875,103.88,54169
20061201|2006-10-19 08:00,19,103.885,103.895,103.88,103.89,39736
20061201|2006-10-19 08:30,19,103.89,103.895,103.87,103.885,46133
20061201|2006-10-19 09:00,19,103.885,103.89,103.88,103.89,22842
20061201|2006-10-19 09:30,19,103.89,103.895,103.88,103.885,17607
20061201|2006-10-19 10:00,19,103.885,103.89,103.87,103.875,22393
20061201|2006-10-19 10:30,19,103.875,103.905,103.87,103.895,30821
20061201|2006-10-19 11:00,19,103.895,103.9,103.88,103.89,24604
20061201|2006-10-19 11:30,19,103.89,103.895,103.885,103.89,1610
20061201|2006-10-19 12:00,19,103.895,103.9,103.89,103.89,2671
20061201|2006-10-19 12:30,19,103.89,103.89,103.885,103.885,459
20061201|2006-10-19 13:00,19,103.885,103.885,103.885,103.885,192
20061201|2006-10-19 13:30,19,103.885,103.885,103.88,103.88,81
20061201|2006-10-19 14:00,19,103.885,103.89,103.885,103.89,4
20061201|2006-10-19 14:30,19,103.885,103.885,103.87,103.875,1797
20061201|2006-10-19 15:00,19,103.875,103.875,103.875,103.875,1
20061201|2006-10-20 01:00,20,103.88,103.89,103.87,103.89,4606
20061201|2006-10-20 01:30,20,103.89,103.895,103.885,103.895,8240
20061201|2006-10-20 02:00,20,103.895,103.9,103.885,103.895,9483
20061201|2006-10-20 02:30,20,103.895,103.905,103.885,103.905,15944
20061201|2006-10-20 03:00,20,103.9,103.91,103.895,103.895,36709
20061201|2006-10-20 03:30,20,103.89,103.905,103.89,103.895,15618
20061201|2006-10-20 04:00,20,103.9,103.9,103.89,103.895,14855
20061201|2006-10-20 04:30,20,103.895,103.905,103.895,103.895,10663
20061201|2006-10-20 05:00,20,103.895,103.9,103.89,103.895,10588
20061201|2006-10-20 05:30,20,103.9,103.905,103.89,103.89,15264
20061201|2006-10-20 06:00,20,103.89,103.9,103.89,103.895,7419
20061201|2006-10-20 06:30,20,103.89,103.905,103.89,103.9,7993
20061201|2006-10-20 07:00,20,103.905,103.905,103.895,103.9,9282
20061201|2006-10-20 07:30,20,103.9,103.905,103.89,103.89,15856
20061201|2006-10-20 08:00,20,103.895,103.895,103.85,103.86,56214
20061201|2006-10-20 08:30,20,103.86,103.87,103.83,103.845,65221
20061201|2006-10-20 09:00,20,103.845,103.855,103.84,103.85,33540
20061201|2006-10-20 09:30,20,103.85,103.865,103.845,103.85,13507
20061201|2006-10-20 10:00,20,103.855,103.86,103.845,103.855,12470
20061201|2006-10-20 10:30,20,103.855,103.86,103.845,103.85,8977
20061201|2006-10-20 11:00,20,103.85,103.855,103.84,103.845,4347
20061201|2006-10-20 11:30,20,103.845,103.85,103.835,103.84,2385
20061201|2006-10-20 12:00,20,103.845,103.85,103.845,103.85,464
20061201|2006-10-20 12:30,20,103.845,103.85,103.845,103.845,524
20061201|2006-10-20 13:00,20,103.845,103.85,103.845,103.85,575
20061201|2006-10-20 14:00,20,103.85,103.855,103.845,103.845,350
20061201|2006-10-20 14:30,20,103.855,103.855,103.845,103.85,751
20061201|2006-10-20 15:00,20,103.845,103.845,103.845,103.845,130
20061201|2006-10-23 01:00,23,103.835,103.84,103.79,103.8,58477
20061201|2006-10-23 01:30,23,103.805,103.815,103.795,103.8,37899
20061201|2006-10-23 02:00,23,103.8,103.8,103.775,103.79,75570
20061201|2006-10-23 02:30,23,103.79,103.805,103.785,103.805,23968
20061201|2006-10-23 03:00,23,103.805,103.805,103.795,103.8,18104
20061201|2006-10-23 03:30,23,103.805,103.815,103.805,103.815,23723
20061201|2006-10-23 04:00,23,103.815,103.815,103.805,103.81,11572
20061201|2006-10-23 04:30,23,103.805,103.82,103.805,103.815,16755
20061201|2006-10-23 05:00,23,103.81,103.82,103.8,103.8,13782
20061201|2006-10-23 05:30,23,103.805,103.81,103.8,103.805,12799
20061201|2006-10-23 06:00,23,103.805,103.81,103.805,103.81,4054
20061201|2006-10-23 06:30,23,103.805,103.81,103.8,103.8,8364
20061201|2006-10-23 07:00,23,103.8,103.815,103.8,103.805,16212
20061201|2006-10-23 07:30,23,103.805,103.81,103.8,103.805,14098
20061201|2006-10-23 08:00,23,103.81,103.815,103.79,103.795,26225
20061201|2006-10-23 08:30,23,103.8,103.8,103.79,103.795,14256
20061201|2006-10-23 09:00,23,103.795,103.81,103.795,103.8,16581
20061201|2006-10-23 09:30,23,103.795,103.805,103.795,103.8,16697
20061201|2006-10-23 10:00,23,103.8,103.8,103.78,103.795,35371
20061201|2006-10-23 10:30,23,103.795,103.795,103.785,103.785,15744
20061201|2006-10-23 11:00,23,103.785,103.79,103.775,103.785,20383
20061201|2006-10-23 11:30,23,103.785,103.785,103.775,103.78,2879
20061201|2006-10-23 12:00,23,103.78,103.785,103.78,103.785,2619
20061201|2006-10-23 12:30,23,103.785,103.785,103.78,103.78,1379
20061201|2006-10-23 13:00,23,103.78,103.78,103.775,103.775,2530
20061201|2006-10-23 13:30,23,103.78,103.78,103.78,103.78,2033
20061201|2006-10-23 14:00,23,103.78,103.78,103.775,103.775,706
20061201|2006-10-23 14:30,23,103.775,103.78,103.775,103.775,806
20061201|2006-10-23 15:00,23,103.78,103.78,103.78,103.78,33
20061201|2006-10-24 01:00,24,103.78,103.785,103.77,103.785,32073
20061201|2006-10-24 01:30,24,103.785,103.8,103.78,103.8,23416
20061201|2006-10-24 02:00,24,103.8,103.8,103.79,103.795,23765
20061201|2006-10-24 02:30,24,103.8,103.8,103.785,103.79,24382
20061201|2006-10-24 03:00,24,103.79,103.795,103.785,103.795,17058
20061201|2006-10-24 03:30,24,103.795,103.8,103.785,103.79,23331
20061201|2006-10-24 04:00,24,103.79,103.795,103.78,103.785,21491
20061201|2006-10-24 04:30,24,103.785,103.79,103.78,103.79,17813
20061201|2006-10-24 05:00,24,103.79,103.795,103.785,103.79,12195
20061201|2006-10-24 05:30,24,103.79,103.79,103.78,103.79,3040
20061201|2006-10-24 06:00,24,103.79,103.79,103.785,103.785,10167
20061201|2006-10-24 06:30,24,103.785,103.79,103.78,103.78,7298
20061201|2006-10-24 07:00,24,103.78,103.79,103.775,103.78,19874
20061201|2006-10-24 07:30,24,103.78,103.785,103.77,103.785,61326
20061201|2006-10-24 08:00,24,103.785,103.79,103.775,103.785,33160
20061201|2006-10-24 08:30,24,103.78,103.785,103.775,103.785,12907
20061201|2006-10-24 09:00,24,103.785,103.795,103.78,103.785,28265
20061201|2006-10-24 09:30,24,103.785,103.8,103.785,103.795,19670
20061201|2006-10-24 10:00,24,103.79,103.8,103.785,103.79,24949
20061201|2006-10-24 10:30,24,103.785,103.785,103.78,103.785,13620
20061201|2006-10-24 11:00,24,103.78,103.785,103.78,103.78,6592
20061201|2006-10-24 11:30,24,103.78,103.785,103.775,103.78,16157
20061201|2006-10-24 12:00,24,103.78,103.785,103.78,103.78,1301
20061201|2006-10-24 12:30,24,103.785,103.785,103.78,103.78,2
20061201|2006-10-24 13:00,24,103.78,103.78,103.78,103.78,100
20061201|2006-10-24 13:30,24,103.785,103.785,103.785,103.785,1
20061201|2006-10-24 14:00,24,103.78,103.785,103.78,103.785,504
20061201|2006-10-24 14:30,24,103.785,103.79,103.785,103.79,658
20061201|2006-10-24 15:00,24,103.79,103.79,103.79,103.79,9
20061201|2006-10-25 01:00,25,103.785,103.785,103.755,103.77,19430
20061201|2006-10-25 01:30,25,103.765,103.775,103.765,103.77,4702
20061201|2006-10-25 02:00,25,103.77,103.78,103.77,103.775,9433
20061201|2006-10-25 02:30,25,103.78,103.785,103.75,103.755,48696
20061201|2006-10-25 03:00,25,103.755,103.76,103.74,103.74,102634
20061201|2006-10-25 03:30,25,103.745,103.75,103.735,103.74,38962
20061201|2006-10-25 04:00,25,103.74,103.755,103.74,103.755,29903
20061201|2006-10-25 04:30,25,103.755,103.76,103.75,103.755,10800
20061201|2006-10-25 05:00,25,103.755,103.765,103.75,103.76,17395
20061201|2006-10-25 05:30,25,103.755,103.76,103.75,103.755,14955
20061201|2006-10-25 06:00,25,103.755,103.755,103.745,103.75,16991
20061201|2006-10-25 06:30,25,103.75,103.75,103.745,103.75,14680
20061201|2006-10-25 07:00,25,103.75,103.76,103.75,103.75,22251
20061201|2006-10-25 07:30,25,103.755,103.76,103.745,103.76,16146
20061201|2006-10-25 08:00,25,103.755,103.76,103.75,103.755,14221
20061201|2006-10-25 08:30,25,103.755,103.765,103.75,103.76,21618
20061201|2006-10-25 09:00,25,103.765,103.78,103.76,103.78,41115
20061201|2006-10-25 09:30,25,103.78,103.78,103.765,103.77,16378
20061201|2006-10-25 10:00,25,103.77,103.78,103.77,103.78,30579
20061201|2006-10-25 10:30,25,103.78,103.78,103.77,103.77,12042
20061201|2006-10-25 11:00,25,103.77,103.77,103.76,103.765,8710
20061201|2006-10-25 11:30,25,103.765,103.77,103.76,103.765,2704
20061201|2006-10-25 12:00,25,103.765,103.77,103.76,103.765,1605
20061201|2006-10-25 12:30,25,103.765,103.765,103.76,103.765,503
20061201|2006-10-25 13:00,25,103.765,103.785,103.745,103.77,14788
20061201|2006-10-25 13:30,25,103.77,103.78,103.77,103.78,2234
20061201|2006-10-25 14:00,25,103.785,103.79,103.785,103.79,1100
20061201|2006-10-25 14:30,25,103.79,103.795,103.79,103.79,379
20061201|2006-10-26 01:00,26,103.795,103.81,103.79,103.805,38129
20061201|2006-10-26 01:30,26,103.805,103.81,103.79,103.79,16290
20061201|2006-10-26 02:00,26,103.79,103.795,103.77,103.775,30010
20061201|2006-10-26 02:30,26,103.78,103.785,103.76,103.775,29384
20061201|2006-10-26 03:00,26,103.775,103.78,103.755,103.76,53996
20061201|2006-10-26 03:30,26,103.76,103.77,103.755,103.76,30359
20061201|2006-10-26 04:00,26,103.765,103.775,103.76,103.775,32017
20061201|2006-10-26 04:30,26,103.775,103.78,103.77,103.78,11097
20061201|2006-10-26 05:00,26,103.775,103.785,103.775,103.78,15484
20061201|2006-10-26 05:30,26,103.78,103.78,103.77,103.77,17722
20061201|2006-10-26 06:00,26,103.77,103.775,103.765,103.77,5240
20061201|2006-10-26 06:30,26,103.77,103.775,103.765,103.77,9050
20061201|2006-10-26 07:00,26,103.77,103.78,103.76,103.775,24420
20061201|2006-10-26 07:30,26,103.78,103.79,103.77,103.785,41866
20061201|2006-10-26 08:00,26,103.78,103.785,103.77,103.78,26755
20061201|2006-10-26 08:30,26,103.775,103.785,103.775,103.78,37257
20061201|2006-10-26 09:00,26,103.775,103.785,103.775,103.785,20259
20061201|2006-10-26 09:30,26,103.785,103.79,103.77,103.775,32563
20061201|2006-10-26 10:00,26,103.775,103.79,103.77,103.78,17808
20061201|2006-10-26 10:30,26,103.78,103.785,103.78,103.785,7373
20061201|2006-10-26 11:00,26,103.78,103.785,103.775,103.78,6720
20061201|2006-10-26 11:30,26,103.78,103.785,103.775,103.78,7520
20061201|2006-10-26 12:00,26,103.78,103.785,103.78,103.785,941
20061201|2006-10-26 12:30,26,103.785,103.79,103.78,103.79,1239
20061201|2006-10-26 13:00,26,103.79,103.79,103.785,103.785,148
20061201|2006-10-26 13:30,26,103.785,103.785,103.785,103.785,1
20061201|2006-10-26 14:00,26,103.785,103.785,103.785,103.785,57
20061201|2006-10-26 14:30,26,103.78,103.79,103.78,103.79,1351
20061201|2006-10-26 15:00,26,103.78,103.78,103.78,103.78,123
20061201|2006-10-27 01:00,27,103.78,103.79,103.775,103.785,4729
20061201|2006-10-27 01:30,27,103.785,103.79,103.77,103.78,14669
20061201|2006-10-27 02:00,27,103.775,103.775,103.76,103.76,35435
20061201|2006-10-27 02:30,27,103.76,103.77,103.75,103.755,27468
20061201|2006-10-27 03:00,27,103.76,103.785,103.755,103.78,45675
20061201|2006-10-27 03:30,27,103.78,103.795,103.775,103.785,41590
20061201|2006-10-27 04:00,27,103.79,103.79,103.775,103.78,18946
20061201|2006-10-27 04:30,27,103.785,103.79,103.775,103.775,25724
20061201|2006-10-27 05:00,27,103.78,103.78,103.755,103.76,27041
20061201|2006-10-27 05:30,27,103.76,103.775,103.755,103.77,29501
20061201|2006-10-27 06:00,27,103.77,103.78,103.765,103.775,31574
20061201|2006-10-27 06:30,27,103.775,103.78,103.77,103.78,20819
20061201|2006-10-27 07:00,27,103.78,103.8,103.775,103.795,25048
20061201|2006-10-27 07:30,27,103.795,103.825,103.795,103.82,91546
20061201|2006-10-27 08:00,27,103.82,103.825,103.81,103.82,46274
20061201|2006-10-27 08:30,27,103.815,103.835,103.815,103.82,33107
20061201|2006-10-27 09:00,27,103.825,103.825,103.81,103.815,40015
20061201|2006-10-27 09:30,27,103.815,103.82,103.805,103.81,28918
20061201|2006-10-27 10:00,27,103.81,103.82,103.805,103.82,11345
20061201|2006-10-27 10:30,27,103.82,103.825,103.815,103.82,7071
20061201|2006-10-27 11:00,27,103.82,103.825,103.815,103.815,3034
20061201|2006-10-27 11:30,27,103.82,103.82,103.81,103.82,3372
20061201|2006-10-27 12:00,27,103.815,103.82,103.81,103.81,2592
20061201|2006-10-27 12:30,27,103.81,103.815,103.805,103.81,1648
20061201|2006-10-27 13:00,27,103.815,103.815,103.815,103.815,1022
20061201|2006-10-27 13:30,27,103.81,103.82,103.81,103.82,457
20061201|2006-10-27 14:00,27,103.82,103.82,103.82,103.82,3
20061201|2006-10-27 14:30,27,103.82,103.82,103.815,103.815,271
20061201|2006-10-27 15:00,27,103.815,103.815,103.815,103.815,42
20061201|2006-10-30 01:00,30,103.82,103.825,103.81,103.82,9488
20061201|2006-10-30 01:30,30,103.82,103.83,103.815,103.825,17900
20061201|2006-10-30 02:00,30,103.825,103.83,103.82,103.825,13686
20061201|2006-10-30 02:30,30,103.825,103.825,103.81,103.815,18763
20061201|2006-10-30 03:00,30,103.815,103.835,103.815,103.83,20165
20061201|2006-10-30 03:30,30,103.83,103.835,103.82,103.82,22591
20061201|2006-10-30 04:00,30,103.82,103.835,103.82,103.825,19218
20061201|2006-10-30 04:30,30,103.83,103.83,103.825,103.825,1752
20061201|2006-10-30 05:00,30,103.825,103.835,103.825,103.83,18813
20061201|2006-10-30 05:30,30,103.825,103.845,103.825,103.84,36771
20061201|2006-10-30 06:00,30,103.84,103.845,103.83,103.835,17099
20061201|2006-10-30 06:30,30,103.84,103.845,103.84,103.84,9434
20061201|2006-10-30 07:00,30,103.845,103.85,103.84,103.845,22626
20061201|2006-10-30 07:30,30,103.845,103.845,103.82,103.83,38520
20061201|2006-10-30 08:00,30,103.83,103.83,103.82,103.82,11724
20061201|2006-10-30 08:30,30,103.82,103.825,103.815,103.82,11268
20061201|2006-10-30 09:00,30,103.82,103.825,103.815,103.82,19728
20061201|2006-10-30 09:30,30,103.815,103.82,103.81,103.81,22106
20061201|2006-10-30 10:00,30,103.815,103.815,103.805,103.81,18210
20061201|2006-10-30 10:30,30,103.815,103.815,103.805,103.81,9198
20061201|2006-10-30 11:00,30,103.81,103.815,103.81,103.815,2685
20061201|2006-10-30 11:30,30,103.81,103.82,103.81,103.815,2016
20061201|2006-10-30 12:00,30,103.82,103.82,103.81,103.81,124
20061201|2006-10-30 12:30,30,103.815,103.815,103.815,103.815,167
20061201|2006-10-30 13:00,30,103.815,103.815,103.815,103.815,117
20061201|2006-10-30 13:30,30,103.815,103.815,103.805,103.81,703
20061201|2006-10-30 14:00,30,103.81,103.815,103.81,103.815,894
20061201|2006-10-30 14:30,30,103.82,103.82,103.82,103.82,168
20061201|2006-10-30 15:00,30,103.82,103.82,103.82,103.82,136
20061201|2006-10-31 01:00,31,103.83,103.84,103.82,103.825,20424
20061201|2006-10-31 01:30,31,103.825,103.83,103.815,103.825,21713
20061201|2006-10-31 02:00,31,103.825,103.83,103.815,103.82,16036
20061201|2006-10-31 02:30,31,103.82,103.825,103.815,103.82,20485
20061201|2006-10-31 03:00,31,103.825,103.83,103.82,103.825,13035
20061201|2006-10-31 03:30,31,103.825,103.83,103.82,103.825,28555
20061201|2006-10-31 04:00,31,103.825,103.83,103.82,103.825,37127
20061201|2006-10-31 04:30,31,103.825,103.83,103.825,103.825,8809
20061201|2006-10-31 05:00,31,103.825,103.83,103.815,103.825,20539
20061201|2006-10-31 05:30,31,103.825,103.835,103.82,103.825,21605
20061201|2006-10-31 06:00,31,103.82,103.83,103.82,103.825,7485
20061201|2006-10-31 06:30,31,103.825,103.83,103.82,103.82,12536
20061201|2006-10-31 07:00,31,103.82,103.83,103.815,103.82,17710
20061201|2006-10-31 07:30,31,103.82,103.84,103.81,103.83,41802
20061201|2006-10-31 08:00,31,103.83,103.845,103.83,103.835,36832
20061201|2006-10-31 08:30,31,103.83,103.855,103.83,103.85,43361
20061201|2006-10-31 09:00,31,103.85,103.875,103.84,103.87,101099
20061201|2006-10-31 09:30,31,103.87,103.89,103.87,103.885,83443
20061201|2006-10-31 10:00,31,103.885,103.91,103.88,103.91,64287
20061201|2006-10-31 10:30,31,103.91,103.91,103.9,103.9,21933
20061201|2006-10-31 11:00,31,103.905,103.915,103.905,103.915,11556
20061201|2006-10-31 11:30,31,103.91,103.915,103.905,103.91,5546
20061201|2006-10-31 12:00,31,103.91,103.91,103.9,103.9,2082
20061201|2006-10-31 12:30,31,103.905,103.905,103.9,103.9,2968
20061201|2006-10-31 13:00,31,103.905,103.905,103.9,103.9,239
20061201|2006-10-31 13:30,31,103.905,103.905,103.9,103.9,92
20061201|2006-10-31 14:00,31,103.9,103.91,103.895,103.91,1035
20061201|2006-10-31 14:30,31,103.91,103.91,103.905,103.91,577
20061201|2006-11-01 01:00,1,103.895,103.905,103.89,103.89,16755
20061201|2006-11-01 01:30,1,103.89,103.925,103.885,103.925,49166
20061201|2006-11-01 02:00,1,103.925,103.925,103.905,103.92,44831
20061201|2006-11-01 02:30,1,103.915,103.925,103.91,103.92,28647
20061201|2006-11-01 03:00,1,103.925,103.93,103.92,103.925,31390
20061201|2006-11-01 03:30,1,103.925,103.935,103.92,103.93,23235
20061201|2006-11-01 04:00,1,103.93,103.935,103.925,103.93,19742
20061201|2006-11-01 04:30,1,103.925,103.935,103.925,103.93,12243
20061201|2006-11-01 05:00,1,103.935,103.965,103.93,103.95,72135
20061201|2006-11-01 05:30,1,103.95,103.975,103.95,103.965,42699
20061201|2006-11-01 06:00,1,103.96,103.965,103.95,103.95,19427
20061201|2006-11-01 06:30,1,103.95,103.955,103.945,103.95,7969
20061201|2006-11-01 07:00,1,103.955,103.96,103.93,103.93,37216
20061201|2006-11-01 07:30,1,103.935,103.94,103.925,103.925,25944
20061201|2006-11-01 08:00,1,103.93,103.96,103.925,103.955,30994
20061201|2006-11-01 08:30,1,103.96,103.985,103.955,103.985,38072
20061201|2006-11-01 09:00,1,103.985,103.99,103.965,103.97,92919
20061201|2006-11-01 09:30,1,103.97,103.98,103.96,103.97,38183
20061201|2006-11-01 10:00,1,103.97,103.985,103.965,103.97,43627
20061201|2006-11-01 10:30,1,103.97,103.985,103.97,103.985,13889
20061201|2006-11-01 11:00,1,103.98,103.985,103.975,103.98,10317
20061201|2006-11-01 11:30,1,103.98,103.985,103.975,103.975,2313
20061201|2006-11-01 12:00,1,103.98,103.98,103.97,103.975,1844
20061201|2006-11-01 12:30,1,103.98,103.985,103.97,103.975,3604
20061201|2006-11-01 13:00,1,103.98,103.985,103.975,103.975,2844
20061201|2006-11-01 13:30,1,103.975,103.98,103.97,103.975,726
20061201|2006-11-01 14:00,1,103.98,103.98,103.975,103.98,1128
20061201|2006-11-01 14:30,1,103.975,103.98,103.975,103.975,4080
20061201|2006-11-01 15:00,1,103.98,103.98,103.98,103.98,8
20061201|2006-11-02 01:00,2,103.965,103.975,103.945,103.95,24308
20061201|2006-11-02 01:30,2,103.95,103.955,103.935,103.94,19380
20061201|2006-11-02 02:00,2,103.94,103.96,103.94,103.945,27752
20061201|2006-11-02 02:30,2,103.945,103.945,103.925,103.935,45738
20061201|2006-11-02 03:00,2,103.935,103.94,103.925,103.93,19103
20061201|2006-11-02 03:30,2,103.93,103.935,103.925,103.93,44282
20061201|2006-11-02 04:00,2,103.93,103.935,103.92,103.925,30747
20061201|2006-11-02 04:30,2,103.92,103.93,103.92,103.925,40518
20061201|2006-11-02 05:00,2,103.925,103.925,103.915,103.925,20462
20061201|2006-11-02 05:30,2,103.92,103.925,103.91,103.915,21056
20061201|2006-11-02 06:00,2,103.91,103.92,103.91,103.915,12645
20061201|2006-11-02 06:30,2,103.915,103.925,103.915,103.92,15086
20061201|2006-11-02 07:00,2,103.92,103.92,103.91,103.915,27114
20061201|2006-11-02 07:30,2,103.91,103.92,103.885,103.915,104414
20061201|2006-11-02 08:00,2,103.915,103.94,103.91,103.925,49404
20061201|2006-11-02 08:30,2,103.93,103.93,103.905,103.92,49346
20061201|2006-11-02 09:00,2,103.92,103.925,103.905,103.91,45618
20061201|2006-11-02 09:30,2,103.91,103.93,103.91,103.93,23348
20061201|2006-11-02 10:00,2,103.925,103.935,103.915,103.925,33000
20061201|2006-11-02 10:30,2,103.925,103.93,103.92,103.925,2568
20061201|2006-11-02 11:00,2,103.92,103.925,103.915,103.92,3739
20061201|2006-11-02 11:30,2,103.915,103.93,103.915,103.93,4444
20061201|2006-11-02 12:00,2,103.93,103.93,103.92,103.925,1163
20061201|2006-11-02 12:30,2,103.925,103.925,103.92,103.92,215
20061201|2006-11-02 13:00,2,103.92,103.925,103.915,103.925,399
20061201|2006-11-02 13:30,2,103.925,103.925,103.925,103.925,47
20061201|2006-11-02 14:00,2,103.925,103.93,103.925,103.925,152
20061201|2006-11-02 14:30,2,103.925,103.925,103.92,103.925,1355
20061201|2006-11-02 15:00,2,103.915,103.915,103.915,103.915,77
20061201|2006-11-03 01:00,3,103.94,103.945,103.93,103.93,8320
20061201|2006-11-03 01:30,3,103.93,103.94,103.915,103.935,19749
20061201|2006-11-03 02:00,3,103.935,103.94,103.925,103.94,16773
20061201|2006-11-03 02:30,3,103.94,103.95,103.94,103.945,29581
20061201|2006-11-03 03:00,3,103.945,103.945,103.935,103.94,17565
20061201|2006-11-03 03:30,3,103.935,103.94,103.92,103.925,22716
20061201|2006-11-03 04:00,3,103.925,103.935,103.925,103.93,16788
20061201|2006-11-03 04:30,3,103.935,103.94,103.93,103.935,23501
20061201|2006-11-03 05:00,3,103.93,103.945,103.93,103.935,13136
20061201|2006-11-03 05:30,3,103.935,103.94,103.93,103.94,4120
20061201|2006-11-03 06:00,3,103.935,103.94,103.93,103.935,8078
20061201|2006-11-03 06:30,3,103.935,103.94,103.93,103.935,5846
20061201|2006-11-03 07:00,3,103.94,103.97,103.89,103.89,42940
20061201|2006-11-03 07:30,3,103.89,103.89,103.855,103.86,120896
20061201|2006-11-03 08:00,3,103.865,103.87,103.85,103.85,43650
20061201|2006-11-03 08:30,3,103.855,103.87,103.835,103.84,41303
20061201|2006-11-03 09:00,3,103.84,103.855,103.835,103.845,61752
20061201|2006-11-03 09:30,3,103.845,103.855,103.84,103.845,37846
20061201|2006-11-03 10:00,3,103.845,103.845,103.83,103.83,26584
20061201|2006-11-03 10:30,3,103.835,103.835,103.82,103.825,17610
20061201|2006-11-03 11:00,3,103.83,103.83,103.815,103.815,12785
20061201|2006-11-03 11:30,3,103.815,103.82,103.815,103.82,3690
20061201|2006-11-03 12:00,3,103.82,103.835,103.82,103.83,5110
20061201|2006-11-03 12:30,3,103.83,103.835,103.825,103.83,1153
20061201|2006-11-03 13:00,3,103.825,103.825,103.825,103.825,51
20061201|2006-11-03 13:30,3,103.83,103.83,103.83,103.83,388
20061201|2006-11-03 14:00,3,103.825,103.825,103.815,103.82,575
20061201|2006-11-03 14:30,3,103.815,103.82,103.815,103.815,485
20061201|2006-11-03 15:00,3,103.815,103.815,103.815,103.815,20
20061201|2006-11-06 01:00,6,103.81,103.81,103.79,103.8,22618
20061201|2006-11-06 01:30,6,103.8,103.815,103.795,103.805,23297
20061201|2006-11-06 02:00,6,103.81,103.81,103.8,103.81,15669
20061201|2006-11-06 02:30,6,103.81,103.815,103.8,103.805,14091
20061201|2006-11-06 03:00,6,103.805,103.82,103.8,103.81,17375
20061201|2006-11-06 03:30,6,103.81,103.815,103.805,103.815,25444
20061201|2006-11-06 04:00,6,103.815,103.82,103.805,103.81,13133
20061201|2006-11-06 04:30,6,103.805,103.815,103.8,103.815,19873
20061201|2006-11-06 05:00,6,103.815,103.82,103.805,103.81,17396
20061201|2006-11-06 05:30,6,103.81,103.81,103.8,103.8,13292
20061201|2006-11-06 06:00,6,103.8,103.805,103.795,103.8,8130
20061201|2006-11-06 06:30,6,103.8,103.805,103.795,103.8,14434
20061201|2006-11-06 07:00,6,103.8,103.805,103.795,103.805,9398
20061201|2006-11-06 07:30,6,103.805,103.81,103.79,103.8,39562
20061201|2006-11-06 08:00,6,103.8,103.805,103.795,103.8,20157
20061201|2006-11-06 08:30,6,103.8,103.805,103.795,103.795,11258
20061201|2006-11-06 09:00,6,103.795,103.8,103.785,103.785,25090
20061201|2006-11-06 09:30,6,103.79,103.795,103.77,103.785,34930
20061201|2006-11-06 10:00,6,103.785,103.8,103.785,103.795,10473
20061201|2006-11-06 10:30,6,103.8,103.8,103.785,103.785,14431
20061201|2006-11-06 11:00,6,103.79,103.79,103.785,103.79,4690
20061201|2006-11-06 11:30,6,103.79,103.795,103.79,103.79,578
20061201|2006-11-06 12:00,6,103.785,103.785,103.785,103.785,30
20061201|2006-11-06 12:30,6,103.785,103.795,103.785,103.795,261
20061201|2006-11-06 13:00,6,103.795,103.795,103.795,103.795,629
20061201|2006-11-06 14:00,6,103.8,103.8,103.785,103.785,2669
20061201|2006-11-06 14:30,6,103.785,103.795,103.785,103.795,118
20061201|2006-11-06 15:00,6,103.8,103.8,103.8,103.8,500
20061201|2006-11-07 01:00,7,103.8,103.81,103.795,103.805,9806
20061201|2006-11-07 01:30,7,103.805,103.805,103.795,103.805,6030
20061201|2006-11-07 02:00,7,103.8,103.805,103.79,103.8,20236
20061201|2006-11-07 02:30,7,103.8,103.825,103.8,103.815,51283
20061201|2006-11-07 03:00,7,103.82,103.83,103.815,103.815,28965
20061201|2006-11-07 03:30,7,103.815,103.825,103.815,103.82,17871
20061201|2006-11-07 04:00,7,103.825,103.825,103.815,103.82,12260
20061201|2006-11-07 04:30,7,103.82,103.83,103.815,103.825,23668
20061201|2006-11-07 05:00,7,103.825,103.83,103.82,103.82,25209
20061201|2006-11-07 05:30,7,103.82,103.83,103.82,103.82,15031
20061201|2006-11-07 06:00,7,103.825,103.825,103.8,103.81,27208
20061201|2006-11-07 06:30,7,103.81,103.815,103.795,103.795,30151
20061201|2006-11-07 07:00,7,103.795,103.8,103.79,103.795,21776
20061201|2006-11-07 07:30,7,103.8,103.815,103.8,103.81,18105
20061201|2006-11-07 08:00,7,103.815,103.83,103.805,103.815,29825
20061201|2006-11-07 08:30,7,103.815,103.825,103.815,103.825,16555
20061201|2006-11-07 09:00,7,103.825,103.84,103.825,103.83,53843
20061201|2006-11-07 09:30,7,103.825,103.83,103.82,103.82,18436
20061201|2006-11-07 10:00,7,103.82,103.835,103.815,103.83,16268
20061201|2006-11-07 10:30,7,103.835,103.835,103.82,103.825,14665
20061201|2006-11-07 11:00,7,103.825,103.83,103.825,103.83,2694
20061201|2006-11-07 11:30,7,103.83,103.83,103.82,103.82,1837
20061201|2006-11-07 12:00,7,103.825,103.83,103.82,103.825,1202
20061201|2006-11-07 12:30,7,103.825,103.83,103.825,103.825,481
20061201|2006-11-07 13:00,7,103.825,103.83,103.825,103.825,1431
20061201|2006-11-07 13:30,7,103.825,103.825,103.82,103.825,843
20061201|2006-11-07 14:00,7,103.825,103.825,103.825,103.825,38
20061201|2006-11-07 14:30,7,103.825,103.825,103.815,103.825,1518
20061201|2006-11-07 15:00,7,103.825,103.825,103.825,103.825,9
20061201|2006-11-08 01:00,8,103.83,103.84,103.82,103.825,9669
20061201|2006-11-08 01:30,8,103.82,103.82,103.805,103.815,16511
20061201|2006-11-08 02:00,8,103.81,103.83,103.81,103.825,10982
20061201|2006-11-08 02:30,8,103.83,103.845,103.815,103.835,43357
20061201|2006-11-08 03:00,8,103.835,103.86,103.835,103.845,43752
20061201|2006-11-08 03:30,8,103.845,103.845,103.83,103.835,31940
20061201|2006-11-08 04:00,8,103.835,103.85,103.83,103.84,33761
20061201|2006-11-08 04:30,8,103.845,103.845,103.835,103.84,8744
20061201|2006-11-08 05:00,8,103.845,103.85,103.83,103.835,24018
20061201|2006-11-08 05:30,8,103.84,103.85,103.835,103.845,14297
20061201|2006-11-08 06:00,8,103.84,103.845,103.825,103.83,29945
20061201|2006-11-08 06:30,8,103.83,103.835,103.825,103.83,6605
20061201|2006-11-08 07:00,8,103.83,103.83,103.815,103.82,19869
20061201|2006-11-08 07:30,8,103.82,103.83,103.815,103.815,18803
20061201|2006-11-08 08:00,8,103.82,103.82,103.805,103.81,43937
20061201|2006-11-08 08:30,8,103.81,103.815,103.805,103.805,15107
20061201|2006-11-08 09:00,8,103.81,103.81,103.785,103.795,44730
20061201|2006-11-08 09:30,8,103.795,103.8,103.765,103.77,60578
20061201|2006-11-08 10:00,8,103.775,103.78,103.77,103.78,26918
20061201|2006-11-08 10:30,8,103.78,103.78,103.77,103.775,26591
20061201|2006-11-08 11:00,8,103.78,103.78,103.77,103.78,8450
20061201|2006-11-08 11:30,8,103.785,103.79,103.78,103.78,7222
20061201|2006-11-08 12:00,8,103.78,103.79,103.775,103.79,3303
20061201|2006-11-08 12:30,8,103.79,103.79,103.78,103.785,910
20061201|2006-11-08 13:00,8,103.785,103.79,103.785,103.785,185
20061201|2006-11-08 13:30,8,103.785,103.79,103.78,103.79,1415
20061201|2006-11-08 14:00,8,103.79,103.79,103.785,103.79,137
20061201|2006-11-08 14:30,8,103.785,103.795,103.785,103.785,405
20061201|2006-11-08 15:00,8,103.78,103.78,103.78,103.78,1
20061201|2006-11-09 01:00,9,103.795,103.805,103.785,103.79,20272
20061201|2006-11-09 01:30,9,103.79,103.795,103.785,103.79,13596
20061201|2006-11-09 02:00,9,103.79,103.795,103.77,103.775,23445
20061201|2006-11-09 02:30,9,103.77,103.77,103.755,103.76,60402
20061201|2006-11-09 03:00,9,103.76,103.77,103.755,103.765,22708
20061201|2006-11-09 03:30,9,103.77,103.78,103.765,103.78,32698
20061201|2006-11-09 04:00,9,103.775,103.78,103.77,103.775,23397
20061201|2006-11-09 04:30,9,103.775,103.775,103.76,103.765,30172
20061201|2006-11-09 05:00,9,103.77,103.78,103.765,103.775,17971
20061201|2006-11-09 05:30,9,103.78,103.78,103.775,103.78,17996
20061201|2006-11-09 06:00,9,103.775,103.79,103.775,103.785,14444
20061201|2006-11-09 06:30,9,103.79,103.795,103.785,103.79,11113
20061201|2006-11-09 07:00,9,103.79,103.8,103.785,103.785,19263
20061201|2006-11-09 07:30,9,103.79,103.795,103.77,103.775,44712
20061201|2006-11-09 08:00,9,103.775,103.79,103.775,103.785,24364
20061201|2006-11-09 08:30,9,103.785,103.785,103.775,103.78,10486
20061201|2006-11-09 09:00,9,103.785,103.81,103.78,103.81,32522
20061201|2006-11-09 09:30,9,103.81,103.81,103.8,103.8,16280
20061201|2006-11-09 10:00,9,103.8,103.815,103.8,103.81,19332
20061201|2006-11-09 10:30,9,103.805,103.82,103.805,103.82,22430
20061201|2006-11-09 11:00,9,103.82,103.82,103.81,103.815,6507
20061201|2006-11-09 11:30,9,103.815,103.82,103.81,103.81,2318
20061201|2006-11-09 12:00,9,103.81,103.815,103.805,103.815,3437
20061201|2006-11-09 12:30,9,103.81,103.81,103.805,103.805,365
20061201|2006-11-09 13:00,9,103.805,103.81,103.805,103.81,381
20061201|2006-11-09 13:30,9,103.81,103.81,103.81,103.81,1
20061201|2006-11-09 14:00,9,103.81,103.81,103.81,103.81,267
20061201|2006-11-09 14:30,9,103.815,103.815,103.8,103.805,806
20061201|2006-11-09 15:00,9,103.8,103.8,103.8,103.8,27
20061201|2006-11-10 01:00,10,103.82,103.84,103.82,103.835,19968
20061201|2006-11-10 01:30,10,103.83,103.88,103.825,103.88,68401
20061201|2006-11-10 02:00,10,103.88,103.895,103.875,103.88,56650
20061201|2006-11-10 02:30,10,103.88,103.885,103.865,103.87,32516
20061201|2006-11-10 03:00,10,103.87,103.875,103.865,103.865,47689
20061201|2006-11-10 03:30,10,103.865,103.89,103.86,103.87,64389
20061201|2006-11-10 04:00,10,103.865,103.875,103.86,103.86,19760
20061201|2006-11-10 04:30,10,103.86,103.87,103.85,103.86,31185
20061201|2006-11-10 05:00,10,103.855,103.865,103.855,103.86,19094
20061201|2006-11-10 05:30,10,103.86,103.87,103.86,103.87,14971
20061201|2006-11-10 06:00,10,103.87,103.875,103.86,103.865,13926
20061201|2006-11-10 06:30,10,103.865,103.87,103.855,103.855,6925
20061201|2006-11-10 07:00,10,103.86,103.87,103.855,103.865,11867
20061201|2006-11-10 07:30,10,103.865,103.87,103.855,103.86,20442
20061201|2006-11-10 08:00,10,103.86,103.865,103.85,103.865,19701
20061201|2006-11-10 08:30,10,103.865,103.88,103.86,103.87,18621
20061201|2006-11-10 09:00,10,103.865,103.89,103.865,103.885,34248
20061201|2006-11-10 09:30,10,103.885,103.895,103.88,103.895,27598
20061201|2006-11-10 10:00,10,103.89,103.9,103.885,103.895,31426
20061201|2006-11-10 10:30,10,103.895,103.9,103.89,103.895,18348
20061201|2006-11-10 11:00,10,103.895,103.9,103.885,103.89,9093
20061201|2006-11-10 11:30,10,103.89,103.895,103.88,103.88,7466
20061201|2006-11-10 12:00,10,103.88,103.89,103.88,103.89,3509
20061201|2006-11-10 12:30,10,103.89,103.89,103.885,103.89,1403
20061201|2006-11-10 13:00,10,103.89,103.89,103.89,103.89,33
20061201|2006-11-10 13:30,10,103.885,103.885,103.885,103.885,87
20061201|2006-11-10 14:00,10,103.885,103.89,103.885,103.885,463
20061201|2006-11-10 14:30,10,103.89,103.895,103.885,103.89,902
20061201|2006-11-13 01:00,13,103.88,103.905,103.88,103.89,16599
20061201|2006-11-13 01:30,13,103.89,103.92,103.89,103.905,32352
20061201|2006-11-13 02:00,13,103.905,103.95,103.9,103.94,70655
20061201|2006-11-13 02:30,13,103.935,103.945,103.92,103.92,27448
20061201|2006-11-13 03:00,13,103.92,103.925,103.915,103.92,7871
20061201|2006-11-13 03:30,13,103.92,103.925,103.91,103.915,30501
20061201|2006-11-13 04:00,13,103.915,103.925,103.91,103.915,17242
20061201|2006-11-13 04:30,13,103.915,103.93,103.915,103.92,21655
20061201|2006-11-13 05:00,13,103.925,103.93,103.915,103.925,11070
20061201|2006-11-13 05:30,13,103.925,103.93,103.925,103.93,14153
20061201|2006-11-13 06:00,13,103.93,103.935,103.915,103.92,9055
20061201|2006-11-13 06:30,13,103.92,103.92,103.91,103.915,14602
20061201|2006-11-13 07:00,13,103.91,103.92,103.89,103.895,25307
20061201|2006-11-13 07:30,13,103.895,103.895,103.875,103.88,35756
20061201|2006-11-13 08:00,13,103.885,103.885,103.86,103.87,45791
20061201|2006-11-13 08:30,13,103.87,103.875,103.855,103.86,27799
20061201|2006-11-13 09:00,13,103.86,103.865,103.85,103.86,25288
20061201|2006-11-13 09:30,13,103.865,103.87,103.855,103.86,26859
20061201|2006-11-13 10:00,13,103.86,103.87,103.86,103.86,12135
20061201|2006-11-13 10:30,13,103.865,103.87,103.85,103.855,23646
20061201|2006-11-13 11:00,13,103.855,103.86,103.85,103.855,9871
20061201|2006-11-13 11:30,13,103.855,103.86,103.85,103.86,6911
20061201|2006-11-13 12:00,13,103.86,103.86,103.85,103.86,3376
20061201|2006-11-13 12:30,13,103.86,103.86,103.855,103.855,209
20061201|2006-11-13 13:00,13,103.86,103.86,103.855,103.86,808
20061201|2006-11-13 13:30,13,103.86,103.86,103.86,103.86,3149
20061201|2006-11-13 14:00,13,103.865,103.865,103.865,103.865,1444
20061201|2006-11-13 14:30,13,103.86,103.86,103.86,103.86,755
20061201|2006-11-13 15:00,13,103.865,103.865,103.865,103.865,213
20061201|2006-11-14 01:00,14,103.84,103.85,103.835,103.845,19272
20061201|2006-11-14 01:30,14,103.84,103.84,103.82,103.83,34703
20061201|2006-11-14 02:00,14,103.83,103.835,103.825,103.83,33026
20061201|2006-11-14 02:30,14,103.825,103.84,103.825,103.835,15460
20061201|2006-11-14 03:00,14,103.835,103.845,103.825,103.84,31073
20061201|2006-11-14 03:30,14,103.835,103.845,103.82,103.835,42285
20061201|2006-11-14 04:00,14,103.835,103.85,103.83,103.845,44707
20061201|2006-11-14 04:30,14,103.85,103.85,103.84,103.845,9922
20061201|2006-11-14 05:00,14,103.845,103.85,103.84,103.845,4749
20061201|2006-11-14 05:30,14,103.845,103.855,103.845,103.845,10466
20061201|2006-11-14 06:00,14,103.85,103.855,103.845,103.85,9568
20061201|2006-11-14 06:30,14,103.855,103.855,103.85,103.855,6278
20061201|2006-11-14 07:00,14,103.86,103.885,103.855,103.885,33690
20061201|2006-11-14 07:30,14,103.885,103.905,103.88,103.895,97867
20061201|2006-11-14 08:00,14,103.895,103.9,103.88,103.88,44541
20061201|2006-11-14 08:30,14,103.88,103.89,103.88,103.885,27656
20061201|2006-11-14 09:00,14,103.88,103.89,103.87,103.885,31024
20061201|2006-11-14 09:30,14,103.885,103.885,103.87,103.875,16532
20061201|2006-11-14 10:00,14,103.875,103.88,103.865,103.875,15802
20061201|2006-11-14 10:30,14,103.875,103.88,103.87,103.87,15852
20061201|2006-11-14 11:00,14,103.87,103.875,103.865,103.875,9035
20061201|2006-11-14 11:30,14,103.87,103.875,103.865,103.87,2379
20061201|2006-11-14 12:00,14,103.87,103.87,103.865,103.865,188
20061201|2006-11-14 12:30,14,103.87,103.87,103.865,103.865,36
20061201|2006-11-14 13:00,14,103.87,103.87,103.865,103.87,914
20061201|2006-11-14 13:30,14,103.87,103.87,103.865,103.865,146
20061201|2006-11-14 14:00,14,103.865,103.865,103.865,103.865,1
20061201|2006-11-14 14:30,14,103.87,103.87,103.865,103.865,522
20061201|2006-11-14 15:00,14,103.865,103.865,103.865,103.865,139
20061201|2006-11-15 01:00,15,103.865,103.87,103.85,103.86,15112
20061201|2006-11-15 01:30,15,103.86,103.87,103.86,103.865,2692
20061201|2006-11-15 02:00,15,103.87,103.88,103.865,103.875,17732
20061201|2006-11-15 02:30,15,103.87,103.88,103.865,103.87,16520
20061201|2006-11-15 03:00,15,103.87,103.875,103.86,103.87,22297
20061201|2006-11-15 03:30,15,103.875,103.875,103.86,103.87,26487
20061201|2006-11-15 04:00,15,103.87,103.885,103.87,103.875,32385
20061201|2006-11-15 04:30,15,103.88,103.895,103.88,103.89,30730
20061201|2006-11-15 05:00,15,103.89,103.895,103.885,103.885,12358
20061201|2006-11-15 05:30,15,103.89,103.91,103.885,103.89,37013
20061201|2006-11-15 06:00,15,103.89,103.9,103.885,103.89,29315
20061201|2006-11-15 06:30,15,103.89,103.89,103.875,103.88,23973
20061201|2006-11-15 07:00,15,103.88,103.885,103.87,103.875,29503
20061201|2006-11-15 07:30,15,103.875,103.875,103.845,103.85,86646
20061201|2006-11-15 08:00,15,103.855,103.855,103.84,103.845,30691
20061201|2006-11-15 08:30,15,103.845,103.85,103.825,103.83,38595
20061201|2006-11-15 09:00,15,103.83,103.85,103.83,103.845,21642
20061201|2006-11-15 09:30,15,103.84,103.845,103.825,103.835,32172
20061201|2006-11-15 10:00,15,103.835,103.84,103.825,103.835,16501
20061201|2006-11-15 10:30,15,103.835,103.845,103.83,103.845,15787
20061201|2006-11-15 11:00,15,103.845,103.85,103.84,103.845,12543
20061201|2006-11-15 11:30,15,103.85,103.85,103.84,103.845,4116
20061201|2006-11-15 12:00,15,103.85,103.855,103.845,103.85,1701
20061201|2006-11-15 12:30,15,103.85,103.855,103.84,103.845,2233
20061201|2006-11-15 13:00,15,103.84,103.85,103.83,103.83,4809
20061201|2006-11-15 13:30,15,103.83,103.835,103.83,103.83,511
20061201|2006-11-15 14:00,15,103.83,103.84,103.83,103.835,1283
20061201|2006-11-15 14:30,15,103.83,103.835,103.825,103.825,1140
20061201|2006-11-15 15:00,15,103.825,103.825,103.825,103.825,263
20061201|2006-11-16 01:00,16,103.825,103.835,103.815,103.83,19728
20061201|2006-11-16 01:30,16,103.835,103.845,103.83,103.84,12372
20061201|2006-11-16 02:00,16,103.84,103.85,103.835,103.84,22579
20061201|2006-11-16 02:30,16,103.845,103.855,103.84,103.84,30876
20061201|2006-11-16 03:00,16,103.84,103.85,103.84,103.84,27215
20061201|2006-11-16 03:30,16,103.845,103.845,103.83,103.84,29584
20061201|2006-11-16 04:00,16,103.835,103.845,103.835,103.84,13519
20061201|2006-11-16 04:30,16,103.84,103.845,103.835,103.84,12475
20061201|2006-11-16 05:00,16,103.84,103.845,103.835,103.845,9552
20061201|2006-11-16 05:30,16,103.845,103.845,103.84,103.84,10169
20061201|2006-11-16 06:00,16,103.84,103.845,103.835,103.835,6801
20061201|2006-11-16 06:30,16,103.84,103.845,103.835,103.845,5514
20061201|2006-11-16 07:00,16,103.84,103.87,103.83,103.87,38183
20061201|2006-11-16 07:30,16,103.865,103.875,103.855,103.86,85707
20061201|2006-11-16 08:00,16,103.865,103.865,103.84,103.845,32878
20061201|2006-11-16 08:30,16,103.845,103.845,103.83,103.84,32723
20061201|2006-11-16 09:00,16,103.84,103.845,103.82,103.825,27949
20061201|2006-11-16 09:30,16,103.825,103.83,103.815,103.825,25858
20061201|2006-11-16 10:00,16,103.825,103.825,103.81,103.81,17479
20061201|2006-11-16 10:30,16,103.81,103.83,103.8,103.83,47147
20061201|2006-11-16 11:00,16,103.83,103.83,103.805,103.805,26002
20061201|2006-11-16 11:30,16,103.805,103.81,103.77,103.77,33587
20061201|2006-11-16 12:00,16,103.775,103.795,103.77,103.79,11874
20061201|2006-11-16 12:30,16,103.79,103.79,103.785,103.785,1124
20061201|2006-11-16 13:00,16,103.785,103.79,103.785,103.79,513
20061201|2006-11-16 13:30,16,103.79,103.795,103.79,103.79,617
20061201|2006-11-16 14:00,16,103.79,103.795,103.79,103.795,506
20061201|2006-11-16 14:30,16,103.79,103.805,103.79,103.805,654
20061201|2006-11-16 15:00,16,103.81,103.81,103.81,103.81,40
20061201|2006-11-17 01:00,17,103.805,103.82,103.795,103.815,24743
20061201|2006-11-17 01:30,17,103.81,103.815,103.795,103.795,17551
20061201|2006-11-17 02:00,17,103.795,103.795,103.77,103.77,62865
20061201|2006-11-17 02:30,17,103.77,103.795,103.77,103.795,46234
20061201|2006-11-17 03:00,17,103.79,103.795,103.78,103.79,19666
20061201|2006-11-17 03:30,17,103.785,103.805,103.785,103.8,32674
20061201|2006-11-17 04:00,17,103.795,103.8,103.79,103.8,11016
20061201|2006-11-17 04:30,17,103.795,103.805,103.79,103.8,22507
20061201|2006-11-17 05:00,17,103.8,103.82,103.795,103.81,37943
20061201|2006-11-17 05:30,17,103.81,103.81,103.8,103.81,19160
20061201|2006-11-17 06:00,17,103.81,103.815,103.805,103.81,9962
20061201|2006-11-17 06:30,17,103.815,103.815,103.805,103.805,8015
20061201|2006-11-17 07:00,17,103.805,103.84,103.805,103.835,40819
20061201|2006-11-17 07:30,17,103.83,103.83,103.795,103.81,52413
20061201|2006-11-17 08:00,17,103.805,103.825,103.8,103.825,27622
20061201|2006-11-17 08:30,17,103.82,103.845,103.82,103.845,29998
20061201|2006-11-17 09:00,17,103.84,103.865,103.835,103.86,50490
20061201|2006-11-17 09:30,17,103.86,103.865,103.85,103.85,33027
20061201|2006-11-17 10:00,17,103.855,103.87,103.85,103.87,20236
20061201|2006-11-17 10:30,17,103.865,103.875,103.86,103.87,10272
20061201|2006-11-17 11:00,17,103.87,103.875,103.865,103.875,5090
20061201|2006-11-17 11:30,17,103.87,103.88,103.865,103.87,14537
20061201|2006-11-17 12:00,17,103.87,103.875,103.865,103.87,3563
20061201|2006-11-17 12:30,17,103.87,103.88,103.87,103.88,1102
20061201|2006-11-17 13:00,17,103.875,103.875,103.865,103.87,558
20061201|2006-11-17 13:30,17,103.875,103.875,103.87,103.875,303
20061201|2006-11-17 14:00,17,103.87,103.875,103.87,103.875,371
20061201|2006-11-17 14:30,17,103.875,103.88,103.87,103.875,816
20061201|2006-11-17 15:00,17,103.875,103.875,103.875,103.875,70
20061201|2006-11-20 01:00,20,103.875,103.905,103.875,103.895,29236
20061201|2006-11-20 01:30,20,103.895,103.915,103.89,103.905,47148
20061201|2006-11-20 02:00,20,103.905,103.92,103.905,103.91,29229
20061201|2006-11-20 02:30,20,103.91,103.91,103.9,103.91,32772
20061201|2006-11-20 03:00,20,103.91,103.925,103.91,103.925,35453
20061201|2006-11-20 03:30,20,103.925,103.925,103.91,103.91,34901
20061201|2006-11-20 04:00,20,103.915,103.92,103.905,103.91,38566
20061201|2006-11-20 04:30,20,103.91,103.915,103.905,103.91,21736
20061201|2006-11-20 05:00,20,103.91,103.915,103.905,103.91,16174
20061201|2006-11-20 05:30,20,103.91,103.92,103.91,103.91,21259
20061201|2006-11-20 06:00,20,103.91,103.915,103.905,103.91,5836
20061201|2006-11-20 06:30,20,103.91,103.915,103.905,103.905,8669
20061201|2006-11-20 07:00,20,103.905,103.905,103.895,103.9,18560
20061201|2006-11-20 07:30,20,103.9,103.915,103.895,103.91,17743
20061201|2006-11-20 08:00,20,103.91,103.915,103.905,103.91,9983
20061201|2006-11-20 08:30,20,103.91,103.915,103.905,103.91,19817
20061201|2006-11-20 09:00,20,103.905,103.91,103.9,103.905,18209
20061201|2006-11-20 09:30,20,103.91,103.915,103.905,103.91,18570
20061201|2006-11-20 10:00,20,103.91,103.93,103.905,103.92,49329
20061201|2006-11-20 10:30,20,103.92,103.93,103.915,103.925,11320
20061201|2006-11-20 11:00,20,103.925,103.93,103.92,103.925,14014
20061201|2006-11-20 11:30,20,103.925,103.925,103.915,103.92,9649
20061201|2006-11-20 12:00,20,103.915,103.92,103.915,103.92,1144
20061201|2006-11-20 12:30,20,103.915,103.925,103.91,103.925,1399
20061201|2006-11-20 13:00,20,103.925,103.93,103.925,103.93,640
20061201|2006-11-20 13:30,20,103.93,103.94,103.93,103.93,3257
20061201|2006-11-20 14:00,20,103.925,103.935,103.925,103.925,680
20061201|2006-11-20 14:30,20,103.93,103.93,103.925,103.925,884
20061201|2006-11-20 15:00,20,103.935,103.935,103.935,103.935,16
20061201|2006-11-21 01:00,21,103.94,103.95,103.935,103.94,56563
20061201|2006-11-21 01:30,21,103.94,103.95,103.935,103.95,21246
20061201|2006-11-21 02:00,21,103.95,103.955,103.935,103.935,19911
20061201|2006-11-21 02:30,21,103.935,103.945,103.93,103.945,42718
20061201|2006-11-21 03:00,21,103.94,103.94,103.925,103.925,37711
20061201|2006-11-21 03:30,21,103.93,103.94,103.925,103.935,10688
20061201|2006-11-21 04:00,21,103.935,103.935,103.925,103.925,13890
20061201|2006-11-21 04:30,21,103.93,103.94,103.925,103.93,29687
20061201|2006-11-21 05:00,21,103.935,103.94,103.93,103.93,18766
20061201|2006-11-21 05:30,21,103.93,103.935,103.93,103.93,12731
20061201|2006-11-21 06:00,21,103.93,103.935,103.925,103.925,5911
20061201|2006-11-21 06:30,21,103.925,103.93,103.91,103.91,24257
20061201|2006-11-21 07:00,21,103.915,103.915,103.89,103.895,67035
20061201|2006-11-21 07:30,21,103.895,103.905,103.89,103.895,46749
20061201|2006-11-21 08:00,21,103.895,103.895,103.885,103.89,43772
20061201|2006-11-21 08:30,21,103.89,103.89,103.875,103.88,50146
20061201|2006-11-21 09:00,21,103.88,103.895,103.875,103.895,23310
20061201|2006-11-21 09:30,21,103.89,103.895,103.89,103.89,8555
20061201|2006-11-21 10:00,21,103.89,103.91,103.89,103.905,17555
20061201|2006-11-21 10:30,21,103.905,103.905,103.895,103.9,7365
20061201|2006-11-21 11:00,21,103.895,103.905,103.895,103.905,3460
20061201|2006-11-21 11:30,21,103.905,103.905,103.9,103.905,1078
20061201|2006-11-21 12:00,21,103.905,103.905,103.9,103.905,577
20061201|2006-11-21 12:30,21,103.9,103.905,103.9,103.905,54
20061201|2006-11-21 13:00,21,103.91,103.915,103.91,103.91,1061
20061201|2006-11-21 13:30,21,103.91,103.915,103.91,103.915,542
20061201|2006-11-21 14:00,21,103.91,103.915,103.91,103.915,735
20061201|2006-11-21 14:30,21,103.915,103.92,103.905,103.915,874
20061201|2006-11-21 15:00,21,103.92,103.92,103.92,103.92,10
20061201|2006-11-22 01:00,22,103.915,103.92,103.9,103.905,8542
20061201|2006-11-22 01:30,22,103.905,103.915,103.9,103.91,11004
20061201|2006-11-22 02:00,22,103.91,103.91,103.895,103.905,13197
20061201|2006-11-22 02:30,22,103.905,103.91,103.9,103.91,19450
20061201|2006-11-22 03:00,22,103.91,103.915,103.9,103.91,14013
20061201|2006-11-22 03:30,22,103.91,103.91,103.9,103.905,12085
20061201|2006-11-22 04:00,22,103.9,103.91,103.9,103.905,3860
20061201|2006-11-22 04:30,22,103.905,103.91,103.905,103.905,8082
20061201|2006-11-22 05:00,22,103.91,103.91,103.9,103.905,12663
20061201|2006-11-22 05:30,22,103.905,103.91,103.895,103.9,14416
20061201|2006-11-22 06:00,22,103.9,103.905,103.895,103.9,6433
20061201|2006-11-22 06:30,22,103.9,103.91,103.9,103.905,12445
20061201|2006-11-22 07:00,22,103.905,103.91,103.895,103.91,17882
20061201|2006-11-22 07:30,22,103.91,103.935,103.905,103.925,82105
20061201|2006-11-22 08:00,22,103.93,103.94,103.925,103.93,50419
20061201|2006-11-22 08:30,22,103.93,103.93,103.915,103.93,53629
20061201|2006-11-22 09:00,22,103.925,103.935,103.915,103.93,52798
20061201|2006-11-22 09:30,22,103.93,103.945,103.925,103.935,25611
20061201|2006-11-22 10:00,22,103.94,103.945,103.93,103.94,25066
20061201|2006-11-22 10:30,22,103.94,103.94,103.935,103.94,6488
20061201|2006-11-22 11:00,22,103.94,103.945,103.935,103.935,11598
20061201|2006-11-22 11:30,22,103.94,103.94,103.935,103.935,3579
20061201|2006-11-22 12:00,22,103.94,103.94,103.935,103.935,1547
20061201|2006-11-22 12:30,22,103.935,103.94,103.935,103.935,1356
20061201|2006-11-22 13:00,22,103.935,103.935,103.935,103.935,800
20061201|2006-11-22 13:30,22,103.94,103.94,103.935,103.94,434
20061201|2006-11-22 14:00,22,103.94,103.94,103.94,103.94,196
20061201|2006-11-22 14:30,22,103.935,103.94,103.935,103.935,1411
20061201|2006-11-22 15:00,22,103.94,103.94,103.94,103.94,2
20061201|2006-11-23 01:00,23,103.94,103.95,103.94,103.945,6218
20061201|2006-11-23 01:30,23,103.945,103.955,103.94,103.94,16567
20061201|2006-11-23 02:00,23,103.94,103.95,103.94,103.945,9727
20061201|2006-11-23 02:30,23,103.95,103.95,103.9,103.905,43858
20061201|2006-11-23 03:00,23,103.905,103.905,103.87,103.89,121589
20061201|2006-11-23 03:30,23,103.885,103.895,103.88,103.885,31909
20061201|2006-11-23 04:00,23,103.88,103.885,103.87,103.87,13109
20061201|2006-11-23 04:30,23,103.875,103.875,103.855,103.865,69490
20061201|2006-11-23 05:00,23,103.865,103.865,103.855,103.86,31797
20061201|2006-11-23 05:30,23,103.86,103.865,103.855,103.86,10511
20061201|2006-11-23 06:00,23,103.86,103.87,103.86,103.865,7787
20061201|2006-11-23 06:30,23,103.86,103.87,103.86,103.865,3353
20061201|2006-11-23 07:00,23,103.865,103.87,103.865,103.865,7449
20061201|2006-11-23 07:30,23,103.865,103.87,103.86,103.865,5844
20061201|2006-11-23 08:00,23,103.865,103.875,103.86,103.865,10399
20061201|2006-11-23 08:30,23,103.865,103.87,103.865,103.87,2912
20061201|2006-11-23 09:00,23,103.87,103.87,103.865,103.865,12404
20061201|2006-11-23 09:30,23,103.87,103.87,103.86,103.865,13406
20061201|2006-11-23 10:00,23,103.865,103.865,103.855,103.86,15463
20061201|2006-11-23 10:30,23,103.86,103.865,103.86,103.865,5148
20061201|2006-11-23 11:00,23,103.865,103.865,103.86,103.86,3177
20061201|2006-11-23 11:30,23,103.865,103.865,103.86,103.865,6233
20061201|2006-11-23 12:00,23,103.87,103.87,103.865,103.865,458
20061201|2006-11-23 12:30,23,103.865,103.865,103.865,103.865,163
20061201|2006-11-23 13:00,23,103.865,103.87,103.865,103.87,52
20061201|2006-11-23 14:30,23,103.87,103.87,103.865,103.87,43
20061201|2006-11-23 15:00,23,103.87,103.87,103.87,103.87,72
20061201|2006-11-24 01:00,24,103.86,103.87,103.85,103.855,16073
20061201|2006-11-24 01:30,24,103.855,103.865,103.85,103.86,13168
20061201|2006-11-24 02:00,24,103.855,103.865,103.835,103.865,54024
20061201|2006-11-24 02:30,24,103.865,103.945,103.86,103.915,188847
20061201|2006-11-24 03:00,24,103.915,103.93,103.91,103.925,33657
20061201|2006-11-24 03:30,24,103.925,103.935,103.92,103.92,40627
20061201|2006-11-24 04:00,24,103.92,103.93,103.915,103.93,31798
20061201|2006-11-24 04:30,24,103.925,103.94,103.925,103.93,32947
20061201|2006-11-24 05:00,24,103.93,103.93,103.92,103.93,33373
20061201|2006-11-24 05:30,24,103.935,103.935,103.925,103.93,20259
20061201|2006-11-24 06:00,24,103.93,103.93,103.925,103.925,7194
20061201|2006-11-24 06:30,24,103.93,103.93,103.92,103.93,40775
20061201|2006-11-24 07:00,24,103.935,103.935,103.925,103.93,21786
20061201|2006-11-24 07:30,24,103.93,103.935,103.925,103.935,19287
20061201|2006-11-24 08:00,24,103.93,103.935,103.93,103.935,2401
20061201|2006-11-24 08:30,24,103.935,103.945,103.935,103.935,25637
20061201|2006-11-24 09:00,24,103.94,103.955,103.935,103.945,29638
20061201|2006-11-24 09:30,24,103.95,103.95,103.935,103.94,29308
20061201|2006-11-24 10:00,24,103.94,103.945,103.93,103.93,23247
20061201|2006-11-24 10:30,24,103.935,103.94,103.93,103.935,9093
20061201|2006-11-24 11:00,24,103.935,103.935,103.925,103.93,13723
20061201|2006-11-24 11:30,24,103.93,103.93,103.92,103.92,2779
20061201|2006-11-24 12:00,24,103.92,103.94,103.92,103.925,1150
20061201|2006-11-24 12:30,24,103.92,103.925,103.915,103.925,1034
20061201|2006-11-24 13:00,24,103.925,103.925,103.915,103.92,10
20061201|2006-11-24 14:00,24,103.92,103.92,103.92,103.92,61
20061201|2006-11-24 14:30,24,103.92,103.92,103.915,103.92,480
20061201|2006-11-24 15:00,24,103.915,103.915,103.915,103.915,5
20061201|2006-11-27 01:00,27,103.92,103.95,103.92,103.94,25718
20061201|2006-11-27 01:30,27,103.94,103.96,103.935,103.95,24428
20061201|2006-11-27 02:00,27,103.955,103.96,103.93,103.94,33678
20061201|2006-11-27 02:30,27,103.935,103.945,103.92,103.925,31498
20061201|2006-11-27 03:00,27,103.925,103.93,103.92,103.93,22811
20061201|2006-11-27 03:30,27,103.93,103.94,103.925,103.935,20861
20061201|2006-11-27 04:00,27,103.935,103.94,103.935,103.935,17037
20061201|2006-11-27 04:30,27,103.935,103.95,103.935,103.945,17690
20061201|2006-11-27 05:00,27,103.945,103.945,103.935,103.935,28599
20061201|2006-11-27 05:30,27,103.94,103.94,103.935,103.935,4243
20061201|2006-11-27 06:00,27,103.94,103.94,103.93,103.935,4780
20061201|2006-11-27 06:30,27,103.935,103.945,103.93,103.94,21933
20061201|2006-11-27 07:00,27,103.945,103.945,103.93,103.935,31675
20061201|2006-11-27 07:30,27,103.935,103.935,103.92,103.92,23979
20061201|2006-11-27 08:00,27,103.925,103.93,103.915,103.925,53216
20061201|2006-11-27 08:30,27,103.925,103.93,103.905,103.915,43279
20061201|2006-11-27 09:00,27,103.92,103.935,103.915,103.93,41484
20061201|2006-11-27 09:30,27,103.935,103.945,103.93,103.94,42981
20061201|2006-11-27 10:00,27,103.945,103.95,103.94,103.95,27510
20061201|2006-11-27 10:30,27,103.95,103.965,103.945,103.965,38402
20061201|2006-11-27 11:00,27,103.96,103.97,103.955,103.965,18696
20061201|2006-11-27 11:30,27,103.965,103.98,103.96,103.975,20625
20061201|2006-11-27 12:00,27,103.975,103.975,103.97,103.975,3498
20061201|2006-11-27 12:30,27,103.97,103.97,103.965,103.97,1175
20061201|2006-11-27 13:00,27,103.975,103.985,103.975,103.975,2388
20061201|2006-11-27 13:30,27,103.98,103.98,103.975,103.98,879
20061201|2006-11-27 14:00,27,103.985,103.985,103.98,103.98,610
20061201|2006-11-27 14:30,27,103.98,103.99,103.975,103.98,5206
20061201|2006-11-27 15:00,27,103.985,103.985,103.985,103.985,26
20061201|2006-11-28 01:00,28,103.99,103.99,103.965,103.965,23484
20061201|2006-11-28 01:30,28,103.965,103.98,103.965,103.97,31217
20061201|2006-11-28 02:00,28,103.97,103.98,103.965,103.97,25636
20061201|2006-11-28 02:30,28,103.97,103.975,103.955,103.97,73122
20061201|2006-11-28 03:00,28,103.975,103.98,103.965,103.97,40554
20061201|2006-11-28 03:30,28,103.97,103.975,103.965,103.975,18399
20061201|2006-11-28 04:00,28,103.975,103.98,103.965,103.965,25583
20061201|2006-11-28 04:30,28,103.96,103.97,103.955,103.955,25055
20061201|2006-11-28 05:00,28,103.96,103.965,103.95,103.955,28297
20061201|2006-11-28 05:30,28,103.955,103.965,103.955,103.965,14316
20061201|2006-11-28 06:00,28,103.96,103.965,103.96,103.965,1371
20061201|2006-11-28 06:30,28,103.96,103.97,103.955,103.965,23239
20061201|2006-11-28 07:00,28,103.965,103.99,103.965,103.98,29431
20061201|2006-11-28 07:30,28,103.98,104,103.98,103.99,116169
20061201|2006-11-28 08:00,28,103.985,103.99,103.98,103.98,19191
20061201|2006-11-28 08:30,28,103.98,103.99,103.98,103.98,52990
20061201|2006-11-28 09:00,28,103.98,103.985,103.965,103.975,65412
20061201|2006-11-28 09:30,28,103.97,103.98,103.965,103.975,43084
20061201|2006-11-28 10:00,28,103.98,103.985,103.97,103.97,26688
20061201|2006-11-28 10:30,28,103.97,103.98,103.97,103.975,18811
20061201|2006-11-28 11:00,28,103.975,103.98,103.955,103.96,12557
20061201|2006-11-28 11:30,28,103.96,103.97,103.96,103.97,22300
20061201|2006-11-28 12:00,28,103.965,103.985,103.965,103.98,12771
20061201|2006-11-28 12:30,28,103.985,103.99,103.985,103.985,2136
20061201|2006-11-28 13:00,28,103.985,103.985,103.985,103.985,27
20061201|2006-11-28 13:30,28,103.985,103.995,103.985,103.995,2966
20061201|2006-11-28 14:00,28,103.995,103.995,103.995,103.995,607
20061201|2006-11-28 14:30,28,103.995,104,103.99,104,2745
20061201|2006-11-28 15:00,28,104,104,104,104,405
20061201|2006-11-29 01:00,29,103.995,103.995,103.975,103.975,13770
20061201|2006-11-29 01:30,29,103.975,103.985,103.975,103.98,5815
20061201|2006-11-29 02:00,29,103.98,103.985,103.975,103.98,14618
20061201|2006-11-29 02:30,29,103.98,103.98,103.96,103.96,32182
20061201|2006-11-29 03:00,29,103.96,103.965,103.955,103.96,27448
20061201|2006-11-29 03:30,29,103.96,103.965,103.95,103.955,28373
20061201|2006-11-29 04:00,29,103.95,103.96,103.94,103.945,65558
20061201|2006-11-29 04:30,29,103.945,103.955,103.945,103.95,27982
20061201|2006-11-29 05:00,29,103.95,103.96,103.945,103.945,31758
20061201|2006-11-29 05:30,29,103.95,103.96,103.95,103.955,19547
20061201|2006-11-29 06:00,29,103.955,103.96,103.95,103.95,7346
20061201|2006-11-29 06:30,29,103.955,103.955,103.95,103.955,4527
20061201|2006-11-29 07:00,29,103.95,103.96,103.945,103.95,19700
20061201|2006-11-29 07:30,29,103.95,103.96,103.94,103.955,46170
20061201|2006-11-29 08:00,29,103.955,103.975,103.955,103.975,52253
20061201|2006-11-29 08:30,29,103.97,103.98,103.965,103.97,36815
20061201|2006-11-29 09:00,29,103.975,103.975,103.95,103.955,40532
20061201|2006-11-29 09:30,29,103.955,103.96,103.935,103.94,59492
20061201|2006-11-29 10:00,29,103.94,103.94,103.92,103.93,43232
20061201|2006-11-29 10:30,29,103.93,103.935,103.925,103.93,8375
20061201|2006-11-29 11:00,29,103.93,103.935,103.925,103.93,4947
20061201|2006-11-29 11:30,29,103.93,103.93,103.925,103.93,376
20061201|2006-11-29 12:00,29,103.93,103.93,103.92,103.93,3506
20061201|2006-11-29 12:30,29,103.93,103.93,103.92,103.93,1107
20061201|2006-11-29 13:00,29,103.925,103.935,103.915,103.92,2368
20061201|2006-11-29 13:30,29,103.92,103.925,103.92,103.92,719
20061201|2006-11-29 14:00,29,103.92,103.92,103.915,103.92,294
20061201|2006-11-29 14:30,29,103.92,103.92,103.915,103.92,108
20061201|2006-11-29 15:00,29,103.915,103.915,103.915,103.915,201
20061201|2006-11-30 01:00,30,103.925,103.945,103.925,103.93,23494
20061201|2006-11-30 01:30,30,103.925,103.945,103.925,103.93,15312
20061201|2006-11-30 02:00,30,103.93,103.94,103.925,103.93,17833
20061201|2006-11-30 02:30,30,103.935,103.94,103.92,103.925,30398
20061201|2006-11-30 03:00,30,103.925,103.93,103.92,103.925,26340
20061201|2006-11-30 03:30,30,103.92,103.93,103.92,103.925,26569
20061201|2006-11-30 04:00,30,103.92,103.925,103.91,103.92,43586
20061201|2006-11-30 04:30,30,103.92,103.93,103.92,103.925,12838
20061201|2006-11-30 05:00,30,103.92,103.93,103.92,103.925,8057
20061201|2006-11-30 05:30,30,103.93,103.935,103.925,103.93,13248
20061201|2006-11-30 06:00,30,103.93,103.93,103.92,103.92,6884
20061201|2006-11-30 06:30,30,103.925,103.925,103.915,103.92,13042
20061201|2006-11-30 07:00,30,103.92,103.935,103.92,103.925,19933
20061201|2006-11-30 07:30,30,103.925,103.935,103.915,103.93,23463
20061201|2006-11-30 08:00,30,103.93,103.945,103.925,103.945,30781
20061201|2006-11-30 08:30,30,103.945,103.965,103.935,103.955,52155
20061201|2006-11-30 09:00,30,103.955,103.975,103.945,103.945,83636
20061201|2006-11-30 09:30,30,103.95,103.965,103.95,103.965,49230
20061201|2006-11-30 10:00,30,103.96,103.985,103.96,103.975,54878
20061201|2006-11-30 10:30,30,103.975,103.985,103.975,103.98,18246
20061201|2006-11-30 11:00,30,103.975,103.98,103.975,103.975,3977
20061201|2006-11-30 11:30,30,103.98,103.98,103.975,103.98,1023
20061201|2006-11-30 12:00,30,103.98,103.98,103.975,103.98,419
20061201|2006-11-30 12:30,30,103.975,103.98,103.975,103.975,3387
20061201|2006-11-30 13:00,30,103.975,103.98,103.975,103.975,1612
20061201|2006-11-30 13:30,30,103.975,103.98,103.975,103.98,571
20061201|2006-11-30 14:00,30,103.975,103.98,103.975,103.98,201
20061201|2006-11-30 14:30,30,103.98,103.98,103.97,103.97,1889
20061201|2006-11-30 15:00,30,103.97,103.97,103.97,103.97,1
20061201|2006-12-01 01:00,1,103.97,103.985,103.965,103.97,17788
20061201|2006-12-01 01:30,1,103.97,103.975,103.96,103.97,19381
20061201|2006-12-01 02:00,1,103.965,103.97,103.96,103.965,15342
20061201|2006-12-01 02:30,1,103.965,103.975,103.96,103.965,28997
20061201|2006-12-01 03:00,1,103.965,103.965,103.945,103.95,65069
20061201|2006-12-01 03:30,1,103.955,103.96,103.94,103.95,32892
20061201|2006-12-01 04:00,1,103.945,103.95,103.94,103.95,22705
20061201|2006-12-01 04:30,1,103.95,103.95,103.945,103.95,53014
20061201|2006-12-01 05:00,1,103.945,103.955,103.945,103.95,22572
20061201|2006-12-01 05:30,1,103.95,103.955,103.945,103.95,47039
20061201|2006-12-01 06:00,1,103.95,103.955,103.95,103.95,19101
20061201|2006-12-01 06:30,1,103.955,103.955,103.945,103.95,12609
20061201|2006-12-01 07:00,1,103.95,103.955,103.945,103.95,7235
20061201|2006-12-01 07:30,1,103.95,103.955,103.945,103.955,10037
20061201|2006-12-01 08:00,1,103.955,103.955,103.945,103.95,7766
20061201|2006-12-01 08:30,1,103.955,103.985,103.95,103.97,58542
20061201|2006-12-01 09:00,1,103.975,104.03,103.97,104.025,131571
20061201|2006-12-01 09:30,1,104.025,104.055,104.025,104.05,103046
20061201|2006-12-01 10:00,1,104.05,104.05,104.03,104.045,37836
20061201|2006-12-01 10:30,1,104.045,104.05,104.035,104.035,32581
20061201|2006-12-01 11:00,1,104.04,104.04,104.035,104.035,4808
20061201|2006-12-01 11:30,1,104.04,104.045,104.03,104.03,14122
20061201|2006-12-01 12:00,1,104.04,104.04,104.035,104.04,3001
20061201|2006-12-01 12:30,1,104.04,104.04,104.035,104.035,661
20061201|2006-12-01 13:00,1,104.04,104.04,104.035,104.04,48
20061201|2006-12-01 13:30,1,104.04,104.045,104.035,104.04,392
20061201|2006-12-01 14:00,1,104.04,104.045,104.04,104.045,554
20061201|2006-12-01 14:30,1,104.04,104.05,104.04,104.05,2287
20061201|2006-12-04 01:00,4,104.05,104.075,104.04,104.065,48574
20061201|2006-12-04 01:30,4,104.065,104.07,104.055,104.065,24118
20061201|2006-12-04 02:00,4,104.065,104.075,104.06,104.06,20856
20061201|2006-12-04 02:30,4,104.06,104.065,104.055,104.055,24723
20061201|2006-12-04 03:00,4,104.06,104.06,104.055,104.06,31671
20061201|2006-12-04 03:30,4,104.055,104.07,104.055,104.06,35381
20061201|2006-12-04 04:00,4,104.06,104.065,104.06,104.06,16084
20061201|2006-12-04 04:30,4,104.06,104.065,104.055,104.06,24405
20061201|2006-12-04 05:00,4,104.06,104.06,104.055,104.06,51105
20061201|2006-12-04 05:30,4,104.06,104.06,104.055,104.06,29443
20061201|2006-12-04 06:00,4,104.06,104.06,104.055,104.06,4770
20061201|2006-12-04 06:30,4,104.06,104.06,104.05,104.05,14419
20061201|2006-12-04 07:00,4,104.055,104.055,104.045,104.045,39699
20061201|2006-12-04 07:30,4,104.045,104.05,104.04,104.045,37368
20061201|2006-12-04 08:00,4,104.04,104.055,104.035,104.04,89613
20061201|2006-12-04 08:30,4,104.04,104.05,104.04,104.05,43276
20061201|2006-12-04 09:00,4,104.045,104.05,104.04,104.045,73066
20061201|2006-12-04 09:30,4,104.045,104.06,104.045,104.055,43985
20061201|2006-12-04 10:00,4,104.055,104.065,104.055,104.065,24015
20061201|2006-12-04 10:30,4,104.065,104.07,104.06,104.065,23685
20061201|2006-12-04 11:00,4,104.065,104.065,104.055,104.055,5521
20061201|2006-12-04 11:30,4,104.055,104.06,104.055,104.06,6805
20061201|2006-12-04 12:00,4,104.06,104.065,104.055,104.06,2588
20061201|2006-12-04 12:30,4,104.065,104.065,104.06,104.06,1335
20061201|2006-12-04 13:00,4,104.06,104.06,104.06,104.06,989
20061201|2006-12-04 13:30,4,104.06,104.065,104.06,104.06,1530
20061201|2006-12-04 14:00,4,104.06,104.06,104.055,104.06,2563
20061201|2006-12-04 14:30,4,104.065,104.065,104.055,104.055,732
20061201|2006-12-04 15:00,4,104.06,104.06,104.06,104.06,16
20061201|2006-12-05 01:00,5,104.07,104.07,104.06,104.065,21946
20061201|2006-12-05 01:30,5,104.07,104.075,104.065,104.07,24471
20061201|2006-12-05 02:00,5,104.07,104.07,104.04,104.04,35919
20061201|2006-12-05 02:30,5,104.045,104.045,104.02,104.03,102104
20061201|2006-12-05 03:00,5,104.03,104.04,104.02,104.025,79459
20061201|2006-12-05 03:30,5,104.025,104.025,104,104.015,74124
20061201|2006-12-05 04:00,5,104.015,104.025,104.01,104.015,63708
20061201|2006-12-05 04:30,5,104.015,104.02,104.015,104.02,53214
20061201|2006-12-05 05:00,5,104.015,104.03,104.015,104.025,113203
20061201|2006-12-05 05:30,5,104.03,104.03,104.025,104.03,23537
20061201|2006-12-05 06:00,5,104.025,104.03,104.02,104.03,34383
20061201|2006-12-05 06:30,5,104.03,104.04,104.025,104.04,11657
20061201|2006-12-05 07:00,5,104.04,104.05,104.03,104.045,35136
20061201|2006-12-05 07:30,5,104.045,104.045,104.025,104.035,57289
20061201|2006-12-05 08:00,5,104.03,104.03,104.01,104.015,52741
20061201|2006-12-05 08:30,5,104.015,104.025,104.005,104.005,64904
20061201|2006-12-05 09:00,5,104.005,104.02,103.985,103.985,66509
20061201|2006-12-05 09:30,5,103.985,103.99,103.965,103.99,93671
20061201|2006-12-05 10:00,5,103.985,104.005,103.985,104,34707
20061201|2006-12-05 10:30,5,104,104.005,103.995,104,27366
20061201|2006-12-05 11:00,5,104,104,103.995,103.995,26731
20061201|2006-12-05 11:30,5,103.995,103.995,103.99,103.995,3461
20061201|2006-12-05 12:00,5,103.99,103.995,103.99,103.995,752
20061201|2006-12-05 12:30,5,103.99,103.995,103.99,103.995,2702
20061201|2006-12-05 13:00,5,103.995,103.995,103.995,103.995,134
20061201|2006-12-05 13:30,5,103.995,103.995,103.995,103.995,460
20061201|2006-12-05 14:00,5,103.995,103.995,103.985,103.985,1804
20061201|2006-12-05 14:30,5,103.985,103.995,103.985,103.99,201
20061201|2006-12-05 15:00,5,103.99,103.99,103.99,103.99,1
20061201|2006-12-06 01:00,6,103.995,104.005,103.99,103.995,7205
20061201|2006-12-06 01:30,6,103.995,104,103.99,103.99,17510
20061201|2006-12-06 02:00,6,103.99,103.995,103.98,103.99,24793
20061201|2006-12-06 02:30,6,103.985,103.99,103.97,103.98,56341
20061201|2006-12-06 03:00,6,103.98,103.985,103.975,103.98,37530
20061201|2006-12-06 03:30,6,103.98,103.985,103.965,103.97,24184
20061201|2006-12-06 04:00,6,103.97,103.975,103.955,103.965,43813
20061201|2006-12-06 04:30,6,103.965,103.975,103.965,103.975,39674
20061201|2006-12-06 05:00,6,103.97,103.98,103.97,103.975,26848
20061201|2006-12-06 05:30,6,103.975,103.98,103.97,103.97,8944
20061201|2006-12-06 06:00,6,103.975,103.975,103.97,103.975,5028
20061201|2006-12-06 06:30,6,103.975,103.98,103.975,103.98,3790
20061201|2006-12-06 07:00,6,103.98,103.98,103.955,103.965,20648
20061201|2006-12-06 07:30,6,103.965,103.965,103.945,103.945,14329
20061201|2006-12-06 08:00,6,103.94,103.955,103.93,103.935,38544
20061201|2006-12-06 08:30,6,103.935,103.955,103.935,103.955,22104
20061201|2006-12-06 09:00,6,103.95,103.965,103.95,103.96,20369
20061201|2006-12-06 09:30,6,103.96,103.965,103.95,103.96,28464
20061201|2006-12-06 10:00,6,103.96,103.965,103.95,103.95,9424
20061201|2006-12-06 10:30,6,103.955,103.96,103.95,103.96,8654
20061201|2006-12-06 11:00,6,103.96,103.96,103.95,103.95,1492
20061201|2006-12-06 11:30,6,103.95,103.95,103.945,103.95,7837
20061201|2006-12-06 12:00,6,103.945,103.95,103.945,103.945,264
20061201|2006-12-06 12:30,6,103.94,103.945,103.94,103.945,42
20061201|2006-12-06 13:00,6,103.94,103.94,103.94,103.94,419
20061201|2006-12-06 13:30,6,103.94,103.945,103.94,103.945,28
20061201|2006-12-06 14:00,6,103.945,103.945,103.945,103.945,464
20061201|2006-12-06 14:30,6,103.945,103.955,103.945,103.95,202
20061201|2006-12-06 15:00,6,103.965,103.965,103.965,103.965,98
20061201|2006-12-07 01:00,7,103.935,103.955,103.935,103.94,2014
20061201|2006-12-07 01:30,7,103.945,103.95,103.94,103.95,1856
20061201|2006-12-07 02:00,7,103.95,103.95,103.94,103.94,4919
20061201|2006-12-07 02:30,7,103.95,103.96,103.95,103.95,4518
20061201|2006-12-07 03:00,7,103.955,103.955,103.95,103.955,9350
20061201|2006-12-07 03:30,7,103.955,103.965,103.95,103.955,4190
20061201|2006-12-07 04:00,7,103.955,103.965,103.955,103.96,4416
20061201|2006-12-07 04:30,7,103.96,103.96,103.95,103.955,8657
20061201|2006-12-07 05:00,7,103.955,103.97,103.955,103.97,5399
20070301|2006-10-05 02:30,5,103.95,103.95,103.95,103.95,1
20070301|2006-10-10 07:30,10,103.895,103.895,103.895,103.895,1
20070301|2006-10-10 10:00,10,103.84,103.84,103.84,103.84,1
20070301|2006-10-11 02:00,11,103.835,103.835,103.835,103.835,1
20070301|2006-10-12 06:00,12,103.815,103.815,103.815,103.815,1
20070301|2006-10-12 06:30,12,103.815,103.815,103.815,103.815,1
20070301|2006-10-17 07:00,17,103.87,103.87,103.87,103.87,1
20070301|2006-10-18 02:30,18,103.845,103.845,103.845,103.845,1
20070301|2006-10-18 05:00,18,103.86,103.86,103.86,103.86,10
20070301|2006-10-19 01:00,19,103.875,103.875,103.875,103.875,1
20070301|2006-10-20 01:00,20,103.85,103.85,103.85,103.85,1
20070301|2006-10-23 01:30,23,103.755,103.755,103.755,103.755,1
20070301|2006-10-23 10:30,23,103.74,103.74,103.74,103.74,1
20070301|2006-10-24 01:00,24,103.73,103.73,103.73,103.73,1
20070301|2006-10-24 03:00,24,103.73,103.73,103.73,103.73,1
20070301|2006-10-25 02:00,25,103.725,103.725,103.725,103.725,1
20070301|2006-10-26 01:00,26,103.73,103.73,103.73,103.73,1
20070301|2006-10-27 01:00,27,103.725,103.73,103.725,103.73,2
20070301|2006-10-27 05:00,27,103.72,103.72,103.72,103.72,1
20070301|2006-10-30 01:00,30,103.77,103.77,103.77,103.77,1
20070301|2006-10-31 01:00,31,103.78,103.78,103.78,103.78,1
20070301|2006-10-31 11:30,31,103.89,103.89,103.89,103.89,1
20070301|2006-11-01 01:00,1,103.86,103.86,103.86,103.86,1
20070301|2006-11-01 02:30,1,103.9,103.9,103.9,103.9,1
20070301|2006-11-01 06:00,1,103.94,103.94,103.94,103.94,420
20070301|2006-11-01 11:00,1,103.965,103.965,103.965,103.965,12
20070301|2006-11-02 01:00,2,103.95,103.95,103.95,103.95,1
20070301|2006-11-02 02:00,2,103.935,103.935,103.935,103.935,500
20070301|2006-11-02 02:30,2,103.925,103.925,103.925,103.925,500
20070301|2006-11-02 05:30,2,103.9,103.9,103.9,103.9,1
20070301|2006-11-03 01:00,3,103.92,103.92,103.92,103.92,1
20070301|2006-11-03 08:00,3,103.83,103.835,103.83,103.835,2
20070301|2006-11-03 08:30,3,103.835,103.835,103.835,103.835,288
20070301|2006-11-06 01:00,6,103.795,103.795,103.78,103.78,2
20070301|2006-11-07 01:00,7,103.77,103.77,103.77,103.77,1
20070301|2006-11-07 01:30,7,103.765,103.765,103.765,103.765,155
20070301|2006-11-07 02:00,7,103.765,103.765,103.765,103.765,75
20070301|2006-11-07 02:30,7,103.78,103.78,103.78,103.78,78
20070301|2006-11-07 07:30,7,103.78,103.78,103.78,103.78,78
20070301|2006-11-07 08:30,7,103.79,103.79,103.79,103.79,1
20070301|2006-11-07 09:00,7,103.8,103.815,103.8,103.815,79
20070301|2006-11-07 12:00,7,103.78,103.78,103.78,103.78,24
20070301|2006-11-08 01:00,8,103.82,103.82,103.82,103.82,1
20070301|2006-11-08 01:30,8,103.8,103.8,103.785,103.785,178
20070301|2006-11-08 02:00,8,103.79,103.79,103.79,103.79,22
20070301|2006-11-08 02:30,8,103.805,103.805,103.805,103.805,79
20070301|2006-11-08 03:30,8,103.815,103.815,103.815,103.815,50
20070301|2006-11-08 08:00,8,103.785,103.785,103.785,103.785,550
20070301|2006-11-09 01:00,9,103.765,103.765,103.765,103.765,1
20070301|2006-11-09 02:30,9,103.735,103.735,103.73,103.73,2
20070301|2006-11-09 03:30,9,103.745,103.745,103.74,103.74,139
20070301|2006-11-09 05:00,9,103.74,103.74,103.74,103.74,150
20070301|2006-11-09 05:30,9,103.75,103.75,103.745,103.745,173
20070301|2006-11-09 10:30,9,103.785,103.785,103.785,103.785,1
20070301|2006-11-10 01:00,10,103.795,103.795,103.795,103.795,1
20070301|2006-11-10 01:30,10,103.855,103.855,103.855,103.855,1
20070301|2006-11-10 03:00,10,103.855,103.855,103.855,103.855,50
20070301|2006-11-10 03:30,10,103.865,103.865,103.865,103.865,83
20070301|2006-11-10 11:00,10,103.88,103.88,103.88,103.88,200
20070301|2006-11-13 01:00,13,103.875,103.875,103.875,103.875,1
20070301|2006-11-13 02:30,13,103.93,103.93,103.93,103.93,1
20070301|2006-11-13 03:30,13,103.9,103.905,103.9,103.905,210
20070301|2006-11-13 07:00,13,103.89,103.89,103.89,103.89,2004
20070301|2006-11-13 08:00,13,103.86,103.86,103.855,103.855,263
20070301|2006-11-13 11:00,13,103.83,103.83,103.83,103.83,251
20070301|2006-11-13 11:30,13,103.83,103.84,103.83,103.84,570
20070301|2006-11-14 01:30,14,103.8,103.8,103.8,103.8,502
20070301|2006-11-14 02:30,14,103.81,103.81,103.81,103.81,1
20070301|2006-11-14 03:00,14,103.81,103.81,103.81,103.81,250
20070301|2006-11-14 07:00,14,103.83,103.84,103.83,103.84,89
20070301|2006-11-14 08:00,14,103.875,103.885,103.875,103.885,111
20070301|2006-11-14 10:00,14,103.85,103.85,103.85,103.85,351
20070301|2006-11-15 05:30,15,103.875,103.875,103.875,103.875,15
20070301|2006-11-15 08:00,15,103.83,103.83,103.83,103.83,950
20070301|2006-11-15 11:00,15,103.82,103.82,103.82,103.82,130
20070301|2006-11-16 01:00,16,103.8,103.8,103.8,103.8,1
20070301|2006-11-16 05:00,16,103.815,103.815,103.815,103.815,1000
20070301|2006-11-16 05:30,16,103.81,103.81,103.81,103.81,1000
20070301|2006-11-16 09:30,16,103.8,103.8,103.8,103.8,1
20070301|2006-11-16 10:00,16,103.79,103.79,103.79,103.79,1
20070301|2006-11-16 10:30,16,103.785,103.785,103.785,103.785,110
20070301|2006-11-16 11:00,16,103.78,103.78,103.78,103.78,1
20070301|2006-11-16 11:30,16,103.775,103.775,103.77,103.77,202
20070301|2006-11-17 01:00,17,103.775,103.775,103.775,103.775,1
20070301|2006-11-17 02:00,17,103.76,103.76,103.76,103.76,302
20070301|2006-11-17 03:00,17,103.76,103.76,103.76,103.76,500
20070301|2006-11-17 05:00,17,103.775,103.775,103.775,103.775,3420
20070301|2006-11-17 07:30,17,103.765,103.765,103.765,103.765,83
20070301|2006-11-17 09:00,17,103.825,103.825,103.825,103.825,50
20070301|2006-11-17 10:00,17,103.85,103.85,103.85,103.85,5
20070301|2006-11-17 10:30,17,103.85,103.85,103.85,103.85,1
20070301|2006-11-20 01:00,20,103.825,103.875,103.825,103.875,9
20070301|2006-11-20 03:00,20,103.895,103.895,103.895,103.895,50
20070301|2006-11-20 04:30,20,103.89,103.89,103.89,103.89,750
20070301|2006-11-20 06:30,20,103.89,103.895,103.89,103.895,1000
20070301|2006-11-20 07:30,20,103.875,103.875,103.875,103.875,5
20070301|2006-11-20 09:00,20,103.89,103.89,103.885,103.885,251
20070301|2006-11-20 09:30,20,103.89,103.89,103.885,103.89,159
20070301|2006-11-20 10:00,20,103.89,103.905,103.89,103.905,130
20070301|2006-11-20 11:00,20,103.905,103.905,103.905,103.905,400
20070301|2006-11-21 01:00,21,103.93,103.93,103.93,103.93,50
20070301|2006-11-21 02:30,21,103.915,103.925,103.915,103.925,160
20070301|2006-11-21 03:00,21,103.92,103.92,103.92,103.92,200
20070301|2006-11-21 03:30,21,103.92,103.92,103.92,103.92,902
20070301|2006-11-21 04:30,21,103.915,103.92,103.915,103.92,718
20070301|2006-11-21 05:00,21,103.92,103.925,103.92,103.925,80
20070301|2006-11-21 06:30,21,103.905,103.905,103.905,103.905,100
20070301|2006-11-21 07:00,21,103.89,103.89,103.89,103.89,1
20070301|2006-11-21 08:00,21,103.875,103.875,103.87,103.87,91
20070301|2006-11-21 08:30,21,103.87,103.87,103.86,103.86,212
20070301|2006-11-21 09:00,21,103.86,103.87,103.86,103.87,31
20070301|2006-11-21 10:00,21,103.885,103.885,103.885,103.885,154
20070301|2006-11-21 10:30,21,103.885,103.885,103.885,103.885,11
20070301|2006-11-22 01:00,22,103.88,103.88,103.88,103.88,12
20070301|2006-11-22 05:00,22,103.89,103.89,103.88,103.88,394
20070301|2006-11-22 06:00,22,103.885,103.885,103.885,103.885,100
20070301|2006-11-22 06:30,22,103.885,103.885,103.885,103.885,20
20070301|2006-11-22 07:30,22,103.9,103.91,103.9,103.91,1660
20070301|2006-11-22 08:00,22,103.91,103.91,103.91,103.91,267
20070301|2006-11-22 08:30,22,103.915,103.915,103.91,103.91,433
20070301|2006-11-22 09:00,22,103.895,103.895,103.895,103.895,335
20070301|2006-11-23 02:00,23,103.93,103.93,103.93,103.93,25
20070301|2006-11-23 02:30,23,103.92,103.92,103.92,103.92,2001
20070301|2006-11-23 03:00,23,103.89,103.89,103.86,103.86,6733
20070301|2006-11-23 03:30,23,103.87,103.87,103.87,103.87,100
20070301|2006-11-23 04:30,23,103.85,103.85,103.83,103.83,62
20070301|2006-11-23 06:00,23,103.845,103.845,103.845,103.845,220
20070301|2006-11-23 10:00,23,103.835,103.835,103.835,103.835,200
20070301|2006-11-23 10:30,23,103.84,103.84,103.84,103.84,1
20070301|2006-11-24 01:00,24,103.835,103.835,103.83,103.83,180
20070301|2006-11-24 01:30,24,103.83,103.83,103.83,103.83,260
20070301|2006-11-24 02:00,24,103.82,103.82,103.815,103.815,188
20070301|2006-11-24 02:30,24,103.85,103.9,103.85,103.9,2126
20070301|2006-11-24 03:00,24,103.9,103.9,103.895,103.895,201
20070301|2006-11-24 04:00,24,103.9,103.9,103.9,103.9,1650
20070301|2006-11-24 04:30,24,103.91,103.91,103.91,103.91,201
20070301|2006-11-24 05:00,24,103.905,103.91,103.905,103.91,4813
20070301|2006-11-24 05:30,24,103.915,103.915,103.91,103.91,650
20070301|2006-11-24 06:30,24,103.9,103.905,103.9,103.905,672
20070301|2006-11-24 07:00,24,103.91,103.91,103.91,103.91,10472
20070301|2006-11-24 07:30,24,103.905,103.905,103.905,103.905,260
20070301|2006-11-24 08:30,24,103.92,103.92,103.92,103.92,97
20070301|2006-11-24 09:00,24,103.92,103.92,103.92,103.92,267
20070301|2006-11-24 10:00,24,103.925,103.925,103.925,103.925,6
20070301|2006-11-27 01:00,27,103.82,103.93,103.82,103.93,232
20070301|2006-11-27 01:30,27,103.92,103.93,103.92,103.93,1629
20070301|2006-11-27 02:00,27,103.93,103.93,103.92,103.92,909
20070301|2006-11-27 02:30,27,103.915,103.92,103.905,103.905,1329
20070301|2006-11-27 03:00,27,103.905,103.905,103.905,103.905,1193
20070301|2006-11-27 03:30,27,103.91,103.91,103.91,103.91,1
20070301|2006-11-27 04:00,27,103.915,103.92,103.915,103.92,2
20070301|2006-11-27 05:00,27,103.925,103.925,103.925,103.925,1
20070301|2006-11-27 06:30,27,103.91,103.92,103.905,103.92,5
20070301|2006-11-27 07:00,27,103.915,103.92,103.915,103.92,100
20070301|2006-11-27 07:30,27,103.915,103.915,103.905,103.905,4101
20070301|2006-11-27 08:00,27,103.905,103.91,103.905,103.905,13150
20070301|2006-11-27 08:30,27,103.905,103.905,103.895,103.905,577
20070301|2006-11-27 09:00,27,103.905,103.915,103.905,103.915,12001
20070301|2006-11-27 09:30,27,103.915,103.93,103.915,103.93,11547
20070301|2006-11-27 10:00,27,103.935,103.94,103.935,103.94,346
20070301|2006-11-27 10:30,27,103.945,103.955,103.945,103.955,2505
20070301|2006-11-27 11:30,27,103.96,103.97,103.96,103.97,446
20070301|2006-11-27 14:00,27,103.98,103.98,103.98,103.98,150
20070301|2006-11-28 01:00,28,103.99,103.99,103.97,103.97,299
20070301|2006-11-28 01:30,28,103.96,103.97,103.96,103.965,475
20070301|2006-11-28 02:00,28,103.96,103.96,103.95,103.96,612
20070301|2006-11-28 02:30,28,103.955,103.955,103.95,103.95,650
20070301|2006-11-28 03:00,28,103.96,103.965,103.96,103.96,801
20070301|2006-11-28 04:00,28,103.965,103.965,103.955,103.965,204
20070301|2006-11-28 04:30,28,103.95,103.96,103.95,103.96,51
20070301|2006-11-28 05:00,28,103.94,103.95,103.94,103.95,757
20070301|2006-11-28 05:30,28,103.945,103.945,103.945,103.945,200
20070301|2006-11-28 06:30,28,103.95,103.95,103.95,103.95,40
20070301|2006-11-28 07:00,28,103.96,103.97,103.96,103.97,272
20070301|2006-11-28 07:30,28,103.97,103.985,103.97,103.975,14673
20070301|2006-11-28 08:00,28,103.975,103.98,103.97,103.98,553
20070301|2006-11-28 09:00,28,103.955,103.97,103.955,103.96,7
20070301|2006-11-28 09:30,28,103.95,103.95,103.95,103.95,5
20070301|2006-11-28 10:00,28,103.965,103.965,103.965,103.965,1
20070301|2006-11-28 10:30,28,103.96,103.96,103.96,103.96,2066
20070301|2006-11-28 11:00,28,103.965,103.965,103.955,103.955,359
20070301|2006-11-28 11:30,28,103.945,103.95,103.945,103.95,42
20070301|2006-11-28 12:00,28,103.95,103.96,103.95,103.96,770
20070301|2006-11-28 13:30,28,103.975,103.975,103.975,103.975,100
20070301|2006-11-29 01:00,29,103.985,103.985,103.97,103.97,58
20070301|2006-11-29 02:00,29,103.955,103.97,103.955,103.97,51
20070301|2006-11-29 02:30,29,103.945,103.945,103.945,103.945,1102
20070301|2006-11-29 03:00,29,103.94,103.94,103.94,103.94,128
20070301|2006-11-29 03:30,29,103.94,103.94,103.93,103.93,307
20070301|2006-11-29 04:00,29,103.93,103.935,103.925,103.925,2271
20070301|2006-11-29 04:30,29,103.93,103.935,103.93,103.935,406
20070301|2006-11-29 05:00,29,103.935,103.94,103.93,103.93,2937
20070301|2006-11-29 05:30,29,103.93,103.935,103.925,103.935,2465
20070301|2006-11-29 06:00,29,103.935,103.935,103.935,103.935,814
20070301|2006-11-29 06:30,29,103.93,103.93,103.93,103.93,130
20070301|2006-11-29 07:00,29,103.935,103.935,103.925,103.925,1259
20070301|2006-11-29 07:30,29,103.925,103.935,103.92,103.935,1096
20070301|2006-11-29 08:00,29,103.935,103.95,103.935,103.95,1135
20070301|2006-11-29 08:30,29,103.955,103.955,103.95,103.95,1769
20070301|2006-11-29 09:00,29,103.945,103.945,103.935,103.935,4006
20070301|2006-11-29 09:30,29,103.94,103.94,103.93,103.93,3238
20070301|2006-11-29 10:00,29,103.92,103.92,103.905,103.91,572
20070301|2006-11-29 10:30,29,103.91,103.915,103.91,103.915,2096
20070301|2006-11-29 11:00,29,103.91,103.91,103.91,103.91,435
20070301|2006-11-29 11:30,29,103.91,103.91,103.91,103.91,6
20070301|2006-11-29 12:30,29,103.915,103.915,103.915,103.915,67
20070301|2006-11-29 13:00,29,103.9,103.9,103.9,103.9,2
20070301|2006-11-30 01:00,30,103.915,103.915,103.91,103.915,335
20070301|2006-11-30 01:30,30,103.925,103.925,103.925,103.925,20
20070301|2006-11-30 02:00,30,103.91,103.915,103.91,103.915,2
20070301|2006-11-30 02:30,30,103.915,103.915,103.9,103.905,2255
20070301|2006-11-30 03:00,30,103.905,103.905,103.9,103.9,800
20070301|2006-11-30 03:30,30,103.9,103.905,103.9,103.905,126
20070301|2006-11-30 04:00,30,103.9,103.9,103.895,103.895,1009
20070301|2006-11-30 04:30,30,103.905,103.905,103.895,103.9,2415
20070301|2006-11-30 05:00,30,103.905,103.905,103.905,103.905,250
20070301|2006-11-30 05:30,30,103.91,103.91,103.91,103.91,50
20070301|2006-11-30 06:00,30,103.905,103.905,103.905,103.905,1000
20070301|2006-11-30 06:30,30,103.9,103.905,103.9,103.905,600
20070301|2006-11-30 07:00,30,103.905,103.915,103.905,103.91,1395
20070301|2006-11-30 07:30,30,103.905,103.905,103.905,103.905,233
20070301|2006-11-30 08:00,30,103.92,103.925,103.92,103.92,2838
20070301|2006-11-30 08:30,30,103.925,103.945,103.92,103.945,1046
20070301|2006-11-30 09:00,30,103.935,103.96,103.935,103.935,2485
20070301|2006-11-30 09:30,30,103.93,103.95,103.93,103.95,2392
20070301|2006-11-30 10:00,30,103.95,103.97,103.95,103.96,2011
20070301|2006-11-30 10:30,30,103.965,103.97,103.965,103.97,187
20070301|2006-11-30 11:00,30,103.965,103.97,103.965,103.965,832
20070301|2006-11-30 12:30,30,103.965,103.965,103.965,103.965,462
20070301|2006-11-30 13:00,30,103.96,103.96,103.96,103.96,11
20070301|2006-11-30 13:30,30,103.96,103.96,103.96,103.96,61
20070301|2006-12-01 01:00,1,103.95,103.965,103.95,103.965,558
20070301|2006-12-01 02:00,1,103.95,103.95,103.95,103.95,96
20070301|2006-12-01 02:30,1,103.955,103.96,103.95,103.95,3104
20070301|2006-12-01 03:00,1,103.95,103.95,103.93,103.93,5752
20070301|2006-12-01 03:30,1,103.935,103.94,103.93,103.93,5126
20070301|2006-12-01 04:00,1,103.93,103.93,103.925,103.925,608
20070301|2006-12-01 04:30,1,103.925,103.93,103.925,103.93,1406
20070301|2006-12-01 05:00,1,103.93,103.935,103.93,103.935,532
20070301|2006-12-01 05:30,1,103.94,103.94,103.935,103.94,25703
20070301|2006-12-01 06:00,1,103.945,103.945,103.945,103.945,1011
20070301|2006-12-01 06:30,1,103.94,103.94,103.94,103.94,1050
20070301|2006-12-01 07:30,1,103.94,103.94,103.935,103.94,1810
20070301|2006-12-01 08:00,1,103.935,103.94,103.935,103.94,1188
20070301|2006-12-01 08:30,1,103.945,103.97,103.94,103.97,24652
20070301|2006-12-01 09:00,1,103.975,104.03,103.975,104.02,24930
20070301|2006-12-01 09:30,1,104.025,104.055,104.025,104.055,18129
20070301|2006-12-01 10:00,1,104.045,104.055,104.04,104.045,4641
20070301|2006-12-01 10:30,1,104.05,104.05,104.04,104.04,3224
20070301|2006-12-01 11:00,1,104.035,104.04,104.035,104.04,276
20070301|2006-12-01 11:30,1,104.045,104.045,104.04,104.04,3151
20070301|2006-12-01 12:00,1,104.04,104.04,104.04,104.04,33
20070301|2006-12-01 12:30,1,104.04,104.04,104.04,104.04,643
20070301|2006-12-01 14:00,1,104.05,104.05,104.05,104.05,58
20070301|2006-12-01 14:30,1,104.04,104.04,104.04,104.04,37
20070301|2006-12-04 01:00,4,104.06,104.075,104.045,104.07,7586
20070301|2006-12-04 01:30,4,104.07,104.07,104.06,104.065,6752
20070301|2006-12-04 02:00,4,104.07,104.07,104.065,104.065,1954
20070301|2006-12-04 02:30,4,104.065,104.065,104.06,104.065,6550
20070301|2006-12-04 03:00,4,104.06,104.065,104.06,104.06,5933
20070301|2006-12-04 03:30,4,104.06,104.065,104.06,104.065,11213
20070301|2006-12-04 04:00,4,104.065,104.065,104.06,104.06,6836
20070301|2006-12-04 04:30,4,104.065,104.065,104.06,104.06,7015
20070301|2006-12-04 05:00,4,104.06,104.065,104.055,104.06,60962
20070301|2006-12-04 05:30,4,104.06,104.07,104.06,104.07,14651
20070301|2006-12-04 06:00,4,104.07,104.075,104.065,104.07,6219
20070301|2006-12-04 06:30,4,104.07,104.07,104.06,104.065,7995
20070301|2006-12-04 07:00,4,104.065,104.065,104.055,104.055,18702
20070301|2006-12-04 07:30,4,104.055,104.06,104.05,104.055,14958
20070301|2006-12-04 08:00,4,104.06,104.07,104.055,104.055,43099
20070301|2006-12-04 08:30,4,104.055,104.07,104.05,104.07,24317
20070301|2006-12-04 09:00,4,104.065,104.065,104.055,104.06,33718
20070301|2006-12-04 09:30,4,104.065,104.075,104.055,104.075,32270
20070301|2006-12-04 10:00,4,104.075,104.085,104.07,104.08,12197
20070301|2006-12-04 10:30,4,104.085,104.09,104.08,104.085,11390
20070301|2006-12-04 11:00,4,104.085,104.085,104.075,104.075,4970
20070301|2006-12-04 11:30,4,104.075,104.08,104.075,104.08,9343
20070301|2006-12-04 12:00,4,104.08,104.08,104.075,104.075,5093
20070301|2006-12-04 12:30,4,104.075,104.075,104.075,104.075,1600
20070301|2006-12-04 13:00,4,104.075,104.075,104.075,104.075,754
20070301|2006-12-04 13:30,4,104.07,104.075,104.07,104.075,2246
20070301|2006-12-04 14:00,4,104.07,104.08,104.07,104.08,3149
20070301|2006-12-04 14:30,4,104.08,104.08,104.08,104.08,1
20070301|2006-12-05 01:00,5,104.085,104.09,104.08,104.09,4983
20070301|2006-12-05 01:30,5,104.09,104.095,104.085,104.09,7973
20070301|2006-12-05 02:00,5,104.085,104.09,104.06,104.06,27061
20070301|2006-12-05 02:30,5,104.06,104.065,104.035,104.045,69766
20070301|2006-12-05 03:00,5,104.05,104.055,104.04,104.045,53843
20070301|2006-12-05 03:30,5,104.045,104.045,104.03,104.04,45348
20070301|2006-12-05 04:00,5,104.045,104.05,104.04,104.045,62760
20070301|2006-12-05 04:30,5,104.045,104.055,104.045,104.05,33890
20070301|2006-12-05 05:00,5,104.045,104.07,104.045,104.06,104262
20070301|2006-12-05 05:30,5,104.065,104.07,104.06,104.065,14162
20070301|2006-12-05 06:00,5,104.065,104.065,104.055,104.06,34280
20070301|2006-12-05 06:30,5,104.06,104.07,104.055,104.065,8802
20070301|2006-12-05 07:00,5,104.07,104.08,104.065,104.08,14085
20070301|2006-12-05 07:30,5,104.08,104.08,104.06,104.065,36371
20070301|2006-12-05 08:00,5,104.065,104.065,104.04,104.04,40853
20070301|2006-12-05 08:30,5,104.045,104.055,104.03,104.035,42511
20070301|2006-12-05 09:00,5,104.035,104.045,104.015,104.015,41580
20070301|2006-12-05 09:30,5,104.015,104.015,103.985,104.005,86432
20070301|2006-12-05 10:00,5,104.01,104.025,104.005,104.015,24401
20070301|2006-12-05 10:30,5,104.015,104.02,104.01,104.015,25553
20070301|2006-12-05 11:00,5,104.015,104.02,104.01,104.02,18293
20070301|2006-12-05 11:30,5,104.02,104.02,104.01,104.015,5412
20070301|2006-12-05 12:00,5,104.015,104.015,104.015,104.015,164
20070301|2006-12-05 13:00,5,104.015,104.015,104.01,104.01,83
20070301|2006-12-05 13:30,5,104.01,104.015,104.01,104.015,33
20070301|2006-12-05 14:00,5,104.015,104.015,104.005,104.005,510
20070301|2006-12-05 14:30,5,104.01,104.015,104.01,104.015,181
20070301|2006-12-06 01:00,6,104.02,104.02,104.01,104.01,15111
20070301|2006-12-06 01:30,6,104.01,104.015,104.005,104.005,18193
20070301|2006-12-06 02:00,6,104.005,104.005,103.995,104,30192
20070301|2006-12-06 02:30,6,104,104,103.99,103.995,36259
20070301|2006-12-06 03:00,6,104,104,103.99,104,46520
20070301|2006-12-06 03:30,6,103.995,104,103.98,103.98,24237
20070301|2006-12-06 04:00,6,103.985,103.99,103.98,103.985,54029
20070301|2006-12-06 04:30,6,103.985,103.99,103.98,103.985,48018
20070301|2006-12-06 05:00,6,103.985,103.995,103.985,103.99,37774
20070301|2006-12-06 05:30,6,103.99,103.995,103.985,103.99,28277
20070301|2006-12-06 06:00,6,103.99,103.995,103.985,103.995,9456
20070301|2006-12-06 06:30,6,103.995,104,103.99,103.99,20997
20070301|2006-12-06 07:00,6,103.995,104,103.97,103.98,31834
20070301|2006-12-06 07:30,6,103.98,103.98,103.955,103.96,37159
20070301|2006-12-06 08:00,6,103.96,103.97,103.945,103.95,78342
20070301|2006-12-06 08:30,6,103.955,103.97,103.95,103.965,40069
20070301|2006-12-06 09:00,6,103.965,103.98,103.96,103.97,57676
20070301|2006-12-06 09:30,6,103.975,103.975,103.965,103.97,39876
20070301|2006-12-06 10:00,6,103.965,103.97,103.96,103.965,20595
20070301|2006-12-06 10:30,6,103.965,103.965,103.96,103.965,19407
20070301|2006-12-06 11:00,6,103.965,103.97,103.96,103.96,9155
20070301|2006-12-06 11:30,6,103.965,103.965,103.96,103.96,7034
20070301|2006-12-06 12:00,6,103.96,103.965,103.96,103.96,3244
20070301|2006-12-06 12:30,6,103.96,103.96,103.96,103.96,2
20070301|2006-12-06 13:00,6,103.955,103.955,103.95,103.955,1840
20070301|2006-12-06 13:30,6,103.96,103.96,103.955,103.96,77
20070301|2006-12-06 14:00,6,103.96,103.96,103.96,103.96,334
20070301|2006-12-06 14:30,6,103.96,103.965,103.955,103.965,2092
20070301|2006-12-06 15:00,6,103.965,103.965,103.965,103.965,78
20070301|2006-12-07 01:00,7,103.96,103.97,103.95,103.955,9850
20070301|2006-12-07 01:30,7,103.96,103.965,103.955,103.965,10346
20070301|2006-12-07 02:00,7,103.965,103.97,103.955,103.965,19090
20070301|2006-12-07 02:30,7,103.97,103.98,103.96,103.97,35714
20070301|2006-12-07 03:00,7,103.975,103.975,103.965,103.97,23523
20070301|2006-12-07 03:30,7,103.97,103.98,103.97,103.97,34447
20070301|2006-12-07 04:00,7,103.975,103.98,103.97,103.975,17249
20070301|2006-12-07 04:30,7,103.98,103.98,103.965,103.975,18698
20070301|2006-12-07 05:00,7,103.98,103.995,103.975,103.985,42293
20070301|2006-12-07 05:30,7,103.98,103.985,103.97,103.975,14232
20070301|2006-12-07 06:00,7,103.98,103.985,103.975,103.975,16493
20070301|2006-12-07 06:30,7,103.975,103.98,103.965,103.975,14293
20070301|2006-12-07 07:00,7,103.975,103.98,103.97,103.97,13632
20070301|2006-12-07 07:30,7,103.975,103.975,103.885,103.92,244473
20070301|2006-12-07 08:00,7,103.92,103.945,103.915,103.935,65152
20070301|2006-12-07 08:30,7,103.935,103.935,103.905,103.91,71490
20070301|2006-12-07 09:00,7,103.91,103.915,103.89,103.895,57580
20070301|2006-12-07 09:30,7,103.89,103.9,103.88,103.89,50683
20070301|2006-12-07 10:00,7,103.89,103.895,103.875,103.88,28775
20070301|2006-12-07 10:30,7,103.875,103.885,103.87,103.88,23991
20070301|2006-12-07 11:00,7,103.88,103.885,103.875,103.88,8545
20070301|2006-12-07 11:30,7,103.88,103.885,103.875,103.885,5925
20070301|2006-12-07 12:00,7,103.88,103.88,103.88,103.88,2074
20070301|2006-12-07 12:30,7,103.875,103.875,103.875,103.875,1
20070301|2006-12-07 13:00,7,103.875,103.88,103.875,103.875,402
20070301|2006-12-07 13:30,7,103.88,103.885,103.88,103.885,290
20070301|2006-12-07 14:00,7,103.885,103.89,103.88,103.885,4086
20070301|2006-12-07 14:30,7,103.885,103.89,103.88,103.885,1195
20070301|2006-12-07 15:00,7,103.885,103.885,103.885,103.885,9
20070301|2006-12-08 01:00,8,103.885,103.895,103.88,103.89,7724
20070301|2006-12-08 01:30,8,103.89,103.895,103.865,103.87,13305
20070301|2006-12-08 02:00,8,103.87,103.88,103.865,103.87,22343
20070301|2006-12-08 02:30,8,103.87,103.885,103.87,103.885,18984
20070301|2006-12-08 03:00,8,103.885,103.905,103.88,103.895,31542
20070301|2006-12-08 03:30,8,103.895,103.9,103.885,103.885,13393
20070301|2006-12-08 04:00,8,103.89,103.89,103.88,103.88,11157
20070301|2006-12-08 04:30,8,103.88,103.885,103.875,103.885,15578
20070301|2006-12-08 05:00,8,103.885,103.885,103.875,103.88,7857
20070301|2006-12-08 05:30,8,103.88,103.88,103.875,103.875,11381
20070301|2006-12-08 06:00,8,103.88,103.88,103.875,103.875,2365
20070301|2006-12-08 06:30,8,103.875,103.885,103.875,103.88,13041
20070301|2006-12-08 07:00,8,103.885,103.885,103.83,103.865,24319
20070301|2006-12-08 07:30,8,103.87,103.9,103.845,103.89,122504
20070301|2006-12-08 08:00,8,103.89,103.915,103.885,103.9,69651
20070301|2006-12-08 08:30,8,103.895,103.915,103.89,103.905,24875
20070301|2006-12-08 09:00,8,103.905,103.92,103.89,103.89,37282
20070301|2006-12-08 09:30,8,103.89,103.895,103.875,103.875,22026
20070301|2006-12-08 10:00,8,103.87,103.88,103.865,103.865,19439
20070301|2006-12-08 10:30,8,103.87,103.875,103.85,103.85,27282
20070301|2006-12-08 11:00,8,103.85,103.855,103.845,103.85,30435
20070301|2006-12-08 11:30,8,103.85,103.85,103.845,103.85,3420
20070301|2006-12-08 12:00,8,103.845,103.845,103.845,103.845,1214
20070301|2006-12-08 12:30,8,103.84,103.85,103.84,103.845,1075
20070301|2006-12-08 13:00,8,103.845,103.85,103.84,103.845,1741
20070301|2006-12-08 13:30,8,103.85,103.85,103.835,103.835,2352
20070301|2006-12-08 14:00,8,103.835,103.835,103.835,103.835,359
20070301|2006-12-08 14:30,8,103.835,103.84,103.83,103.84,1284
20070301|2006-12-08 15:00,8,103.84,103.84,103.84,103.84,62
20070301|2006-12-11 01:00,11,103.845,103.85,103.83,103.835,19137
20070301|2006-12-11 01:30,11,103.835,103.835,103.82,103.83,18949
20070301|2006-12-11 02:00,11,103.83,103.84,103.825,103.84,12593
20070301|2006-12-11 02:30,11,103.84,103.845,103.825,103.83,22254
20070301|2006-12-11 03:00,11,103.83,103.835,103.825,103.83,15333
20070301|2006-12-11 03:30,11,103.83,103.835,103.825,103.835,22136
20070301|2006-12-11 04:00,11,103.835,103.84,103.825,103.83,22560
20070301|2006-12-11 04:30,11,103.83,103.83,103.82,103.82,8841
20070301|2006-12-11 05:00,11,103.82,103.83,103.82,103.83,13971
20070301|2006-12-11 05:30,11,103.825,103.83,103.82,103.82,10887
20070301|2006-12-11 06:00,11,103.825,103.83,103.82,103.825,15385
20070301|2006-12-11 06:30,11,103.825,103.825,103.79,103.8,80335
20070301|2006-12-11 07:00,11,103.8,103.81,103.79,103.805,46687
20070301|2006-12-11 07:30,11,103.805,103.82,103.805,103.82,34917
20070301|2006-12-11 08:00,11,103.82,103.825,103.815,103.82,27931
20070301|2006-12-11 08:30,11,103.82,103.83,103.82,103.82,18377
20070301|2006-12-11 09:00,11,103.82,103.82,103.805,103.815,30766
20070301|2006-12-11 09:30,11,103.81,103.815,103.805,103.815,16653
20070301|2006-12-11 10:00,11,103.81,103.815,103.8,103.81,27512
20070301|2006-12-11 10:30,11,103.81,103.81,103.805,103.805,7202
20070301|2006-12-11 11:00,11,103.805,103.81,103.805,103.805,7236
20070301|2006-12-11 11:30,11,103.805,103.81,103.805,103.81,1559
20070301|2006-12-11 12:00,11,103.805,103.81,103.805,103.81,986
20070301|2006-12-11 12:30,11,103.81,103.81,103.805,103.81,1396
20070301|2006-12-11 13:00,11,103.81,103.81,103.805,103.805,233
20070301|2006-12-11 13:30,11,103.805,103.81,103.805,103.805,395
20070301|2006-12-11 14:00,11,103.805,103.81,103.805,103.81,462
20070301|2006-12-11 14:30,11,103.81,103.82,103.81,103.82,2316
20070301|2006-12-11 15:00,11,103.82,103.82,103.82,103.82,87
20070301|2006-12-12 01:00,12,103.81,103.82,103.805,103.815,15080
20070301|2006-12-12 01:30,12,103.815,103.82,103.805,103.815,11913
20070301|2006-12-12 02:00,12,103.81,103.815,103.805,103.81,12242
20070301|2006-12-12 02:30,12,103.81,103.825,103.805,103.81,35290
20070301|2006-12-12 03:00,12,103.81,103.825,103.805,103.82,28378
20070301|2006-12-12 03:30,12,103.82,103.83,103.8,103.81,47407
20070301|2006-12-12 04:00,12,103.81,103.81,103.795,103.805,44849
20070301|2006-12-12 04:30,12,103.805,103.805,103.795,103.805,21656
20070301|2006-12-12 05:00,12,103.805,103.81,103.795,103.8,23132
20070301|2006-12-12 05:30,12,103.795,103.8,103.785,103.79,23672
20070301|2006-12-12 06:00,12,103.795,103.81,103.79,103.805,27872
20070301|2006-12-12 06:30,12,103.81,103.81,103.795,103.8,6532
20070301|2006-12-12 07:00,12,103.8,103.805,103.795,103.795,8829
20070301|2006-12-12 07:30,12,103.795,103.805,103.79,103.805,20460
20070301|2006-12-12 08:00,12,103.8,103.81,103.8,103.805,14134
20070301|2006-12-12 08:30,12,103.8,103.815,103.8,103.805,26618
20070301|2006-12-12 09:00,12,103.805,103.815,103.8,103.805,24317
20070301|2006-12-12 09:30,12,103.805,103.805,103.795,103.795,9806
20070301|2006-12-12 10:00,12,103.8,103.8,103.785,103.79,14820
20070301|2006-12-12 10:30,12,103.79,103.795,103.78,103.785,16285
20070301|2006-12-12 11:00,12,103.785,103.79,103.785,103.785,4809
20070301|2006-12-12 11:30,12,103.785,103.79,103.78,103.785,6429
20070301|2006-12-12 12:00,12,103.785,103.785,103.78,103.785,2224
20070301|2006-12-12 12:30,12,103.78,103.785,103.775,103.78,3932
20070301|2006-12-12 13:00,12,103.78,103.805,103.775,103.805,14907
20070301|2006-12-12 13:30,12,103.8,103.815,103.8,103.815,7193
20070301|2006-12-12 14:00,12,103.81,103.815,103.81,103.81,1021
20070301|2006-12-12 14:30,12,103.81,103.815,103.81,103.815,1859
20070301|2006-12-12 15:00,12,103.815,103.815,103.815,103.815,147
20070301|2006-12-13 01:00,13,103.815,103.82,103.81,103.815,20837
20070301|2006-12-13 01:30,13,103.815,103.825,103.795,103.8,35467
20070301|2006-12-13 02:00,13,103.805,103.805,103.79,103.795,27852
20070301|2006-12-13 02:30,13,103.795,103.805,103.79,103.795,13884
20070301|2006-12-13 03:00,13,103.8,103.805,103.795,103.8,37419
20070301|2006-12-13 03:30,13,103.795,103.815,103.795,103.8,61373
20070301|2006-12-13 04:00,13,103.8,103.82,103.795,103.815,54577
20070301|2006-12-13 04:30,13,103.82,103.83,103.815,103.82,50430
20070301|2006-12-13 05:00,13,103.82,103.825,103.815,103.825,18286
20070301|2006-12-13 05:30,13,103.825,103.83,103.82,103.83,16526
20070301|2006-12-13 06:00,13,103.83,103.845,103.825,103.84,36377
20070301|2006-12-13 06:30,13,103.84,103.845,103.825,103.83,22631
20070301|2006-12-13 07:00,13,103.83,103.83,103.795,103.795,37328
20070301|2006-12-13 07:30,13,103.795,103.8,103.77,103.775,116133
20070301|2006-12-13 08:00,13,103.775,103.79,103.77,103.775,38900
20070301|2006-12-13 08:30,13,103.775,103.785,103.77,103.775,24390
20070301|2006-12-13 09:00,13,103.775,103.785,103.775,103.775,24769
20070301|2006-12-13 09:30,13,103.775,103.78,103.755,103.765,46150
20070301|2006-12-13 10:00,13,103.765,103.77,103.74,103.745,39310
20070301|2006-12-13 10:30,13,103.745,103.755,103.74,103.745,23088
20070301|2006-12-13 11:00,13,103.745,103.75,103.73,103.73,16637
20070301|2006-12-13 11:30,13,103.735,103.745,103.735,103.74,4146
20070301|2006-12-13 12:00,13,103.74,103.74,103.72,103.735,7442
20070301|2006-12-13 12:30,13,103.735,103.735,103.72,103.72,2662
20070301|2006-12-13 13:00,13,103.725,103.73,103.72,103.72,987
20070301|2006-12-13 13:30,13,103.725,103.725,103.715,103.725,2843
20070301|2006-12-13 14:00,13,103.72,103.725,103.72,103.725,22
20070301|2006-12-13 14:30,13,103.72,103.725,103.72,103.725,416
20070301|2006-12-13 15:00,13,103.72,103.72,103.72,103.72,100
20070301|2006-12-14 01:00,14,103.715,103.735,103.71,103.725,27308
20070301|2006-12-14 01:30,14,103.73,103.735,103.715,103.725,18218
20070301|2006-12-14 02:00,14,103.725,103.735,103.72,103.735,20886
20070301|2006-12-14 02:30,14,103.73,103.74,103.73,103.735,10803
20070301|2006-12-14 03:00,14,103.735,103.745,103.735,103.74,11207
20070301|2006-12-14 03:30,14,103.74,103.745,103.735,103.735,13924
20070301|2006-12-14 04:00,14,103.735,103.74,103.705,103.715,58409
20070301|2006-12-14 04:30,14,103.715,103.73,103.71,103.72,19664
20070301|2006-12-14 05:00,14,103.72,103.73,103.715,103.725,20501
20070301|2006-12-14 05:30,14,103.725,103.735,103.72,103.73,14371
20070301|2006-12-14 06:00,14,103.73,103.74,103.725,103.73,19606
20070301|2006-12-14 06:30,14,103.735,103.745,103.73,103.74,13284
20070301|2006-12-14 07:00,14,103.74,103.74,103.715,103.715,41264
20070301|2006-12-14 07:30,14,103.715,103.73,103.71,103.725,33840
20070301|2006-12-14 08:00,14,103.725,103.74,103.725,103.735,13835
20070301|2006-12-14 08:30,14,103.73,103.735,103.71,103.715,35070
20070301|2006-12-14 09:00,14,103.715,103.72,103.705,103.705,23418
20070301|2006-12-14 09:30,14,103.705,103.71,103.695,103.705,43638
20070301|2006-12-14 10:00,14,103.7,103.705,103.68,103.69,44261
20070301|2006-12-14 10:30,14,103.69,103.695,103.68,103.695,18215
20070301|2006-12-14 11:00,14,103.695,103.7,103.69,103.695,2851
20070301|2006-12-14 11:30,14,103.7,103.7,103.69,103.695,2582
20070301|2006-12-14 12:00,14,103.695,103.7,103.69,103.695,543
20070301|2006-12-14 12:30,14,103.695,103.695,103.69,103.69,1476
20070301|2006-12-14 13:00,14,103.69,103.695,103.69,103.69,905
20070301|2006-12-14 13:30,14,103.69,103.69,103.685,103.685,363
20070301|2006-12-14 14:00,14,103.69,103.695,103.69,103.69,671
20070301|2006-12-14 14:30,14,103.685,103.69,103.68,103.68,2037
20070301|2006-12-14 15:00,14,103.68,103.68,103.68,103.68,116
20070301|2006-12-15 01:00,15,103.675,103.685,103.67,103.685,19021
20070301|2006-12-15 01:30,15,103.685,103.69,103.68,103.69,9082
20070301|2006-12-15 02:00,15,103.69,103.7,103.685,103.69,19569
20070301|2006-12-15 02:30,15,103.69,103.705,103.69,103.705,15759
20070301|2006-12-15 03:00,15,103.705,103.71,103.69,103.69,25484
20070301|2006-12-15 03:30,15,103.695,103.695,103.675,103.69,47125
20070301|2006-12-15 04:00,15,103.685,103.695,103.685,103.69,13071
20070301|2006-12-15 04:30,15,103.69,103.69,103.675,103.68,16373
20070301|2006-12-15 05:00,15,103.675,103.68,103.675,103.68,11613
20070301|2006-12-15 05:30,15,103.68,103.68,103.67,103.67,13765
20070301|2006-12-15 06:00,15,103.67,103.675,103.655,103.67,36295
20070301|2006-12-15 06:30,15,103.675,103.675,103.665,103.67,20018
20070301|2006-12-15 07:00,15,103.665,103.735,103.665,103.73,55175
20070301|2006-12-15 07:30,15,103.73,103.745,103.71,103.735,106578
20070301|2006-12-15 08:00,15,103.735,103.74,103.715,103.735,43583
20070301|2006-12-15 08:30,15,103.73,103.74,103.725,103.73,20403
20070301|2006-12-15 09:00,15,103.73,103.73,103.705,103.72,41340
20070301|2006-12-15 09:30,15,103.715,103.72,103.695,103.7,14516
20070301|2006-12-15 10:00,15,103.7,103.7,103.65,103.67,71309
20070301|2006-12-15 10:30,15,103.67,103.67,103.665,103.665,15774
20070301|2006-12-15 11:00,15,103.665,103.665,103.645,103.645,14804
20070301|2006-12-15 11:30,15,103.65,103.66,103.645,103.655,3894
20070301|2006-12-15 12:00,15,103.655,103.655,103.635,103.64,3086
20070301|2006-12-15 12:30,15,103.64,103.645,103.64,103.64,1132
20070301|2006-12-15 13:00,15,103.64,103.64,103.635,103.635,44
20070301|2006-12-15 13:30,15,103.64,103.64,103.64,103.64,629
20070301|2006-12-15 14:00,15,103.64,103.65,103.64,103.65,966
20070301|2006-12-15 14:30,15,103.65,103.65,103.645,103.65,124
20070301|2006-12-15 15:00,15,103.655,103.655,103.655,103.655,10
20070301|2006-12-18 01:00,18,103.65,103.66,103.64,103.66,10197
20070301|2006-12-18 01:30,18,103.655,103.67,103.655,103.66,11159
20070301|2006-12-18 02:00,18,103.665,103.665,103.655,103.66,13820
20070301|2006-12-18 02:30,18,103.665,103.67,103.655,103.66,13971
20070301|2006-12-18 03:00,18,103.66,103.665,103.65,103.655,9026
20070301|2006-12-18 03:30,18,103.66,103.68,103.66,103.675,21043
20070301|2006-12-18 04:00,18,103.68,103.685,103.675,103.685,14486
20070301|2006-12-18 04:30,18,103.68,103.695,103.68,103.69,26339
20070301|2006-12-18 05:00,18,103.69,103.69,103.68,103.685,10735
20070301|2006-12-18 05:30,18,103.685,103.69,103.675,103.675,10600
20070301|2006-12-18 06:00,18,103.675,103.68,103.67,103.67,9476
20070301|2006-12-18 06:30,18,103.675,103.675,103.665,103.67,7831
20070301|2006-12-18 07:00,18,103.665,103.67,103.65,103.665,23316
20070301|2006-12-18 07:30,18,103.665,103.675,103.66,103.67,7910
20070301|2006-12-18 08:00,18,103.67,103.675,103.645,103.65,17097
20070301|2006-12-18 08:30,18,103.65,103.66,103.645,103.65,14018
20070301|2006-12-18 09:00,18,103.65,103.65,103.64,103.645,14250
20070301|2006-12-18 09:30,18,103.65,103.655,103.64,103.655,32009
20070301|2006-12-18 10:00,18,103.655,103.66,103.65,103.655,26327
20070301|2006-12-18 10:30,18,103.655,103.66,103.64,103.645,19420
20070301|2006-12-18 11:00,18,103.645,103.65,103.635,103.64,8211
20070301|2006-12-18 11:30,18,103.64,103.645,103.625,103.645,21576
20070301|2006-12-18 12:00,18,103.645,103.645,103.635,103.635,3298
20070301|2006-12-18 12:30,18,103.64,103.64,103.64,103.64,18
20070301|2006-12-18 13:00,18,103.645,103.645,103.64,103.64,40
20070301|2006-12-18 13:30,18,103.645,103.645,103.64,103.64,1615
20070301|2006-12-18 14:00,18,103.64,103.645,103.635,103.645,1519
20070301|2006-12-18 14:30,18,103.64,103.645,103.635,103.645,26
20070301|2006-12-18 15:00,18,103.645,103.645,103.645,103.645,5
20070301|2006-12-19 01:00,19,103.655,103.67,103.65,103.655,12460
20070301|2006-12-19 01:30,19,103.65,103.665,103.645,103.66,12032
20070301|2006-12-19 02:00,19,103.665,103.68,103.66,103.67,27402
20070301|2006-12-19 02:30,19,103.67,103.685,103.64,103.655,62763
20070301|2006-12-19 03:00,19,103.65,103.655,103.61,103.62,87985
20070301|2006-12-19 03:30,19,103.625,103.645,103.625,103.645,39180
20070301|2006-12-19 04:00,19,103.64,103.645,103.635,103.635,17522
20070301|2006-12-19 04:30,19,103.635,103.635,103.625,103.625,22346
20070301|2006-12-19 05:00,19,103.625,103.64,103.62,103.635,30906
20070301|2006-12-19 05:30,19,103.635,103.635,103.63,103.635,10723
20070301|2006-12-19 06:00,19,103.64,103.64,103.635,103.635,8040
20070301|2006-12-19 06:30,19,103.64,103.64,103.625,103.63,13324
20070301|2006-12-19 07:00,19,103.63,103.64,103.59,103.595,31959
20070301|2006-12-19 07:30,19,103.595,103.63,103.595,103.61,61342
20070301|2006-12-19 08:00,19,103.605,103.615,103.605,103.605,22584
20070301|2006-12-19 08:30,19,103.605,103.615,103.595,103.615,26920
20070301|2006-12-19 09:00,19,103.62,103.625,103.6,103.615,28397
20070301|2006-12-19 09:30,19,103.61,103.615,103.605,103.61,13331
20070301|2006-12-19 10:00,19,103.605,103.61,103.595,103.6,29754
20070301|2006-12-19 10:30,19,103.6,103.605,103.595,103.605,9474
20070301|2006-12-19 11:00,19,103.605,103.61,103.6,103.6,4183
20070301|2006-12-19 11:30,19,103.6,103.605,103.6,103.6,3696
20070301|2006-12-19 12:00,19,103.605,103.605,103.6,103.6,44
20070301|2006-12-19 12:30,19,103.6,103.6,103.595,103.6,994
20070301|2006-12-19 13:00,19,103.6,103.6,103.6,103.6,52
20070301|2006-12-19 13:30,19,103.595,103.595,103.59,103.59,153
20070301|2006-12-19 14:00,19,103.595,103.595,103.59,103.59,813
20070301|2006-12-19 14:30,19,103.59,103.595,103.59,103.595,2339
20070301|2006-12-19 15:00,19,103.59,103.59,103.59,103.59,8
20070301|2006-12-20 01:00,20,103.595,103.615,103.59,103.605,5830
20070301|2006-12-20 01:30,20,103.61,103.62,103.605,103.62,7232
20070301|2006-12-20 02:00,20,103.615,103.625,103.61,103.62,20587
20070301|2006-12-20 02:30,20,103.62,103.625,103.61,103.62,26743
20070301|2006-12-20 03:00,20,103.62,103.64,103.62,103.625,22712
20070301|2006-12-20 03:30,20,103.625,103.635,103.625,103.63,13231
20070301|2006-12-20 04:00,20,103.63,103.63,103.62,103.62,10053
20070301|2006-12-20 04:30,20,103.62,103.62,103.585,103.605,36978
20070301|2006-12-20 05:00,20,103.605,103.615,103.605,103.615,13479
20070301|2006-12-20 05:30,20,103.61,103.61,103.59,103.595,19076
20070301|2006-12-20 06:00,20,103.595,103.605,103.595,103.6,8780
20070301|2006-12-20 06:30,20,103.6,103.6,103.59,103.595,11275
20070301|2006-12-20 07:00,20,103.6,103.6,103.595,103.595,12796
20070301|2006-12-20 07:30,20,103.6,103.6,103.595,103.6,7749
20070301|2006-12-20 08:00,20,103.6,103.6,103.59,103.59,7437
20070301|2006-12-20 08:30,20,103.59,103.605,103.59,103.6,17060
20070301|2006-12-20 09:00,20,103.6,103.61,103.595,103.605,25646
20070301|2006-12-20 09:30,20,103.605,103.61,103.6,103.61,10366
20070301|2006-12-20 10:00,20,103.61,103.615,103.6,103.605,14779
20070301|2006-12-20 10:30,20,103.6,103.61,103.595,103.6,16652
20070301|2006-12-20 11:00,20,103.595,103.6,103.59,103.59,2120
20070301|2006-12-20 11:30,20,103.59,103.595,103.585,103.595,2135
20070301|2006-12-20 12:00,20,103.59,103.59,103.575,103.58,3337
20070301|2006-12-20 12:30,20,103.58,103.58,103.575,103.575,244
20070301|2006-12-20 13:00,20,103.575,103.575,103.57,103.575,844
20070301|2006-12-20 13:30,20,103.58,103.58,103.58,103.58,635
20070301|2006-12-20 14:00,20,103.585,103.585,103.58,103.585,4
20070301|2006-12-20 14:30,20,103.58,103.58,103.57,103.58,2080
20070301|2006-12-20 15:00,20,103.58,103.58,103.58,103.58,1
20070301|2006-12-21 01:00,21,103.585,103.585,103.56,103.58,11691
20070301|2006-12-21 01:30,21,103.575,103.58,103.56,103.58,13893
20070301|2006-12-21 02:00,21,103.58,103.58,103.575,103.575,7791
20070301|2006-12-21 02:30,21,103.58,103.58,103.57,103.58,16666
20070301|2006-12-21 03:00,21,103.58,103.58,103.57,103.575,8691
20070301|2006-12-21 03:30,21,103.58,103.595,103.575,103.585,14452
20070301|2006-12-21 04:00,21,103.59,103.59,103.575,103.58,14813
20070301|2006-12-21 04:30,21,103.58,103.595,103.575,103.59,10779
20070301|2006-12-21 05:00,21,103.59,103.59,103.575,103.585,16223
20070301|2006-12-21 05:30,21,103.58,103.59,103.58,103.59,7726
20070301|2006-12-21 06:00,21,103.585,103.59,103.58,103.585,3915
20070301|2006-12-21 06:30,21,103.585,103.595,103.585,103.59,9301
20070301|2006-12-21 07:00,21,103.59,103.59,103.58,103.59,12030
20070301|2006-12-21 07:30,21,103.59,103.59,103.58,103.585,13709
20070301|2006-12-21 08:00,21,103.58,103.585,103.58,103.585,7612
20070301|2006-12-21 08:30,21,103.58,103.585,103.565,103.575,15186
20070301|2006-12-21 09:00,21,103.575,103.58,103.565,103.57,8340
20070301|2006-12-21 09:30,21,103.575,103.58,103.57,103.575,9421
20070301|2006-12-21 10:00,21,103.58,103.58,103.57,103.58,7197
20070301|2006-12-21 10:30,21,103.58,103.59,103.57,103.58,6715
20070301|2006-12-21 11:00,21,103.58,103.585,103.575,103.58,2899
20070301|2006-12-21 11:30,21,103.575,103.585,103.575,103.58,1586
20070301|2006-12-21 12:00,21,103.585,103.61,103.585,103.61,7390
20070301|2006-12-21 12:30,21,103.605,103.62,103.605,103.61,2447
20070301|2006-12-21 13:00,21,103.61,103.615,103.605,103.605,1110
20070301|2006-12-21 13:30,21,103.605,103.615,103.605,103.61,572
20070301|2006-12-21 14:00,21,103.615,103.615,103.61,103.615,1115
20070301|2006-12-21 14:30,21,103.615,103.62,103.61,103.615,1127
20070301|2006-12-22 01:00,22,103.58,103.605,103.575,103.605,10643
20070301|2006-12-22 01:30,22,103.605,103.61,103.595,103.595,3121
20070301|2006-12-22 02:00,22,103.595,103.6,103.585,103.59,5645
20070301|2006-12-22 02:30,22,103.59,103.595,103.585,103.59,13845
20070301|2006-12-22 03:00,22,103.59,103.595,103.585,103.59,10044
20070301|2006-12-22 03:30,22,103.59,103.6,103.585,103.595,15698
20070301|2006-12-22 04:00,22,103.595,103.6,103.59,103.59,9296
20070301|2006-12-22 04:30,22,103.59,103.6,103.59,103.6,6683
20070301|2006-12-22 05:00,22,103.6,103.6,103.59,103.59,3875
20070301|2006-12-22 05:30,22,103.595,103.595,103.58,103.58,9256
20070301|2006-12-22 06:00,22,103.58,103.585,103.58,103.585,3711
20070301|2006-12-22 06:30,22,103.585,103.59,103.58,103.585,4556
20070301|2006-12-22 07:00,22,103.58,103.605,103.575,103.59,11538
20070301|2006-12-22 07:30,22,103.59,103.59,103.56,103.565,17172
20070301|2006-12-22 08:00,22,103.565,103.565,103.55,103.56,16453
20070301|2006-12-22 08:30,22,103.56,103.56,103.55,103.555,4461
20070301|2006-12-22 09:00,22,103.555,103.565,103.555,103.56,6148
20070301|2006-12-22 09:30,22,103.56,103.565,103.545,103.55,5756
20070301|2006-12-22 10:00,22,103.55,103.56,103.54,103.555,5805
20070301|2006-12-22 10:30,22,103.555,103.555,103.545,103.555,2115
20070301|2006-12-22 11:00,22,103.555,103.565,103.555,103.56,960
20070301|2006-12-22 11:30,22,103.56,103.565,103.56,103.565,1500
20070301|2006-12-22 12:00,22,103.56,103.56,103.56,103.56,213
20070301|2006-12-22 12:30,22,103.56,103.565,103.56,103.56,186
20070301|2006-12-22 13:00,22,103.56,103.56,103.555,103.555,115
20070301|2006-12-22 13:30,22,103.56,103.56,103.56,103.56,2
20070301|2006-12-22 14:30,22,103.56,103.57,103.56,103.565,399
20070301|2006-12-22 15:00,22,103.575,103.575,103.575,103.575,1
20070301|2006-12-27 01:00,27,103.525,103.53,103.465,103.515,8562
20070301|2006-12-27 01:30,27,103.515,103.535,103.515,103.525,4669
20070301|2006-12-27 02:00,27,103.525,103.545,103.525,103.535,7187
20070301|2006-12-27 02:30,27,103.535,103.55,103.535,103.545,7326
20070301|2006-12-27 03:00,27,103.545,103.55,103.54,103.545,6374
20070301|2006-12-27 03:30,27,103.545,103.55,103.535,103.535,14935
20070301|2006-12-27 04:00,27,103.535,103.54,103.525,103.535,4466
20070301|2006-12-27 04:30,27,103.535,103.535,103.525,103.53,9741
20070301|2006-12-27 05:00,27,103.525,103.525,103.52,103.525,6541
20070301|2006-12-27 05:30,27,103.525,103.525,103.515,103.52,4270
20070301|2006-12-27 06:00,27,103.52,103.525,103.515,103.52,4603
20070301|2006-12-27 06:30,27,103.52,103.525,103.515,103.52,2124
20070301|2006-12-27 07:00,27,103.52,103.53,103.52,103.53,3149
20070301|2006-12-27 07:30,27,103.53,103.535,103.53,103.53,3405
20070301|2006-12-27 08:00,27,103.53,103.535,103.51,103.51,8232
20070301|2006-12-27 08:30,27,103.515,103.52,103.495,103.495,14507
20070301|2006-12-27 09:00,27,103.495,103.52,103.495,103.495,20217
20070301|2006-12-27 09:30,27,103.495,103.51,103.495,103.505,6960
20070301|2006-12-27 10:00,27,103.505,103.505,103.485,103.485,7666
20070301|2006-12-27 10:30,27,103.485,103.49,103.485,103.485,4617
20070301|2006-12-27 11:00,27,103.49,103.495,103.485,103.49,1339
20070301|2006-12-27 11:30,27,103.485,103.495,103.485,103.49,838
20070301|2006-12-27 12:00,27,103.49,103.5,103.49,103.5,613
20070301|2006-12-27 12:30,27,103.495,103.5,103.485,103.5,506
20070301|2006-12-27 13:00,27,103.495,103.495,103.49,103.49,11
20070301|2006-12-27 13:30,27,103.495,103.5,103.495,103.495,15
20070301|2006-12-27 14:00,27,103.495,103.495,103.495,103.495,68
20070301|2006-12-27 14:30,27,103.49,103.505,103.49,103.505,2407
20070301|2006-12-27 15:00,27,103.505,103.505,103.505,103.505,20
20070301|2006-12-28 01:00,28,103.475,103.5,103.475,103.495,4042
20070301|2006-12-28 01:30,28,103.5,103.5,103.485,103.495,8499
20070301|2006-12-28 02:00,28,103.495,103.505,103.495,103.5,4504
20070301|2006-12-28 02:30,28,103.5,103.505,103.49,103.49,5157
20070301|2006-12-28 03:00,28,103.49,103.495,103.485,103.495,10041
20070301|2006-12-28 03:30,28,103.49,103.495,103.485,103.485,11824
20070301|2006-12-28 04:00,28,103.485,103.495,103.485,103.49,10134
20070301|2006-12-28 04:30,28,103.495,103.505,103.49,103.5,7869
20070301|2006-12-28 05:00,28,103.5,103.51,103.5,103.505,7356
20070301|2006-12-28 05:30,28,103.505,103.515,103.5,103.51,9276
20070301|2006-12-28 06:00,28,103.51,103.52,103.51,103.515,6140
20070301|2006-12-28 06:30,28,103.515,103.52,103.51,103.515,9579
20070301|2006-12-28 07:00,28,103.515,103.52,103.51,103.515,7262
20070301|2006-12-28 07:30,28,103.52,103.52,103.51,103.515,7981
20070301|2006-12-28 08:00,28,103.51,103.51,103.495,103.505,8620
20070301|2006-12-28 08:30,28,103.5,103.505,103.46,103.465,21534
20070301|2006-12-28 09:00,28,103.465,103.475,103.455,103.465,27826
20070301|2006-12-28 09:30,28,103.465,103.47,103.455,103.465,13185
20070301|2006-12-28 10:00,28,103.465,103.465,103.455,103.46,5235
20070301|2006-12-28 10:30,28,103.465,103.465,103.455,103.46,6340
20070301|2006-12-28 11:00,28,103.465,103.47,103.46,103.465,3841
20070301|2006-12-28 11:30,28,103.465,103.465,103.465,103.465,1547
20070301|2006-12-28 12:00,28,103.465,103.465,103.46,103.465,1115
20070301|2006-12-28 12:30,28,103.46,103.46,103.46,103.46,1
20070301|2006-12-28 13:00,28,103.465,103.465,103.46,103.46,2
20070301|2006-12-28 13:30,28,103.465,103.465,103.46,103.46,54
20070301|2006-12-28 14:00,28,103.46,103.465,103.46,103.465,2
20070301|2006-12-28 14:30,28,103.465,103.47,103.465,103.47,1091
20070301|2006-12-28 15:00,28,103.47,103.47,103.47,103.47,202
20070301|2006-12-29 01:00,29,103.48,103.49,103.475,103.48,7373
20070301|2006-12-29 01:30,29,103.48,103.48,103.475,103.475,5176
20070301|2006-12-29 02:00,29,103.48,103.485,103.465,103.485,9511
20070301|2006-12-29 02:30,29,103.48,103.49,103.465,103.475,8395
20070301|2006-12-29 03:00,29,103.475,103.485,103.47,103.475,11471
20070301|2006-12-29 03:30,29,103.47,103.48,103.46,103.48,11838
20070301|2006-12-29 04:00,29,103.48,103.49,103.48,103.49,14859
20070301|2006-12-29 04:30,29,103.49,103.495,103.485,103.49,8019
20070301|2006-12-29 05:00,29,103.49,103.505,103.49,103.5,10230
20070301|2006-12-29 05:30,29,103.5,103.51,103.495,103.5,12242
20070301|2006-12-29 06:00,29,103.5,103.51,103.49,103.505,9106
20070301|2006-12-29 06:30,29,103.51,103.51,103.5,103.5,3353
20070301|2006-12-29 07:00,29,103.5,103.505,103.5,103.5,6194
20070301|2006-12-29 07:30,29,103.5,103.505,103.475,103.48,5511
20070301|2006-12-29 08:00,29,103.485,103.485,103.47,103.475,3559
20070301|2006-12-29 08:30,29,103.475,103.475,103.46,103.47,3773
20070301|2006-12-29 09:00,29,103.47,103.485,103.47,103.475,5694
20070301|2006-12-29 09:30,29,103.475,103.48,103.45,103.46,7404
20070301|2006-12-29 10:00,29,103.465,103.465,103.465,103.465,1
20070301|2007-01-02 01:00,2,103.405,103.455,103.405,103.45,31588
20070301|2007-01-02 01:30,2,103.45,103.485,103.45,103.48,27509
20070301|2007-01-02 02:00,2,103.48,103.485,103.46,103.47,12840
20070301|2007-01-02 02:30,2,103.475,103.5,103.475,103.495,22787
20070301|2007-01-02 03:00,2,103.495,103.51,103.495,103.505,25106
20070301|2007-01-02 03:30,2,103.51,103.52,103.505,103.515,22667
20070301|2007-01-02 04:00,2,103.52,103.535,103.515,103.535,26332
20070301|2007-01-02 04:30,2,103.535,103.54,103.515,103.52,23358
20070301|2007-01-02 05:00,2,103.515,103.525,103.515,103.52,9964
20070301|2007-01-02 05:30,2,103.52,103.525,103.51,103.515,9423
20070301|2007-01-02 06:00,2,103.515,103.52,103.51,103.515,3428
20070301|2007-01-02 06:30,2,103.515,103.525,103.515,103.52,5829
20070301|2007-01-02 07:00,2,103.52,103.525,103.51,103.525,15253
20070301|2007-01-02 07:30,2,103.525,103.535,103.52,103.52,16809
20070301|2007-01-02 08:00,2,103.52,103.525,103.515,103.52,18801
20070301|2007-01-02 08:30,2,103.52,103.525,103.515,103.52,15923
20070301|2007-01-02 09:00,2,103.52,103.525,103.505,103.52,15853
20070301|2007-01-02 09:30,2,103.515,103.52,103.515,103.515,5647
20070301|2007-01-02 10:00,2,103.515,103.53,103.515,103.52,13105
20070301|2007-01-02 10:30,2,103.52,103.525,103.515,103.52,12538
20070301|2007-01-02 11:00,2,103.515,103.52,103.515,103.515,2178
20070301|2007-01-02 11:30,2,103.52,103.52,103.515,103.515,4372
20070301|2007-01-02 12:00,2,103.51,103.52,103.51,103.515,7752
20070301|2007-01-02 12:30,2,103.51,103.515,103.51,103.515,59
20070301|2007-01-02 13:00,2,103.51,103.51,103.51,103.51,1
20070301|2007-01-02 13:30,2,103.52,103.52,103.52,103.52,13
20070301|2007-01-02 14:30,2,103.515,103.52,103.515,103.515,269
20070301|2007-01-02 15:00,2,103.51,103.51,103.51,103.51,48
20070301|2007-01-03 01:00,3,103.51,103.52,103.5,103.5,7894
20070301|2007-01-03 01:30,3,103.5,103.515,103.5,103.51,13114
20070301|2007-01-03 02:00,3,103.51,103.51,103.49,103.505,19886
20070301|2007-01-03 02:30,3,103.5,103.51,103.495,103.505,15768
20070301|2007-01-03 03:00,3,103.5,103.51,103.495,103.51,13518
20070301|2007-01-03 03:30,3,103.505,103.51,103.505,103.505,15705
20070301|2007-01-03 04:00,3,103.505,103.53,103.505,103.525,38876
20070301|2007-01-03 04:30,3,103.52,103.525,103.52,103.52,5972
20070301|2007-01-03 05:00,3,103.525,103.53,103.52,103.52,15449
20070301|2007-01-03 05:30,3,103.525,103.53,103.52,103.52,9486
20070301|2007-01-03 06:00,3,103.52,103.525,103.515,103.515,4393
20070301|2007-01-03 06:30,3,103.515,103.525,103.515,103.52,9274
20070301|2007-01-03 07:00,3,103.52,103.555,103.52,103.55,57335
20070301|2007-01-03 07:30,3,103.545,103.55,103.535,103.54,23947
20070301|2007-01-03 08:00,3,103.54,103.55,103.535,103.545,9346
20070301|2007-01-03 08:30,3,103.55,103.55,103.525,103.54,26818
20070301|2007-01-03 09:00,3,103.545,103.545,103.5,103.505,50331
20070301|2007-01-03 09:30,3,103.505,103.515,103.5,103.51,29491
20070301|2007-01-03 10:00,3,103.505,103.515,103.495,103.495,16338
20070301|2007-01-03 10:30,3,103.5,103.505,103.495,103.5,11327
20070301|2007-01-03 11:00,3,103.5,103.51,103.5,103.505,8985
20070301|2007-01-03 11:30,3,103.51,103.515,103.505,103.51,2649
20070301|2007-01-03 12:00,3,103.51,103.51,103.51,103.51,1300
20070301|2007-01-03 12:30,3,103.51,103.515,103.505,103.51,387
20070301|2007-01-03 13:00,3,103.51,103.525,103.51,103.52,3735
20070301|2007-01-03 13:30,3,103.52,103.52,103.52,103.52,24
20070301|2007-01-03 14:00,3,103.525,103.525,103.525,103.525,878
20070301|2007-01-03 14:30,3,103.53,103.54,103.525,103.53,848
20070301|2007-01-03 15:00,3,103.53,103.53,103.53,103.53,1
20070301|2007-01-04 01:00,4,103.535,103.535,103.51,103.51,11984
20070301|2007-01-04 01:30,4,103.51,103.525,103.505,103.52,9119
20070301|2007-01-04 02:00,4,103.52,103.52,103.505,103.505,16299
20070301|2007-01-04 02:30,4,103.51,103.525,103.505,103.525,35925
20070301|2007-01-04 03:00,4,103.52,103.52,103.505,103.51,67594
20070301|2007-01-04 03:30,4,103.515,103.515,103.505,103.515,25906
20070301|2007-01-04 04:00,4,103.515,103.525,103.515,103.52,15497
20070301|2007-01-04 04:30,4,103.52,103.52,103.505,103.515,18220
20070301|2007-01-04 05:00,4,103.515,103.515,103.505,103.515,7284
20070301|2007-01-04 05:30,4,103.515,103.52,103.51,103.52,10721
20070301|2007-01-04 06:00,4,103.515,103.52,103.51,103.515,7976
20070301|2007-01-04 06:30,4,103.52,103.52,103.51,103.515,6076
20070301|2007-01-04 07:00,4,103.515,103.52,103.51,103.515,17263
20070301|2007-01-04 07:30,4,103.51,103.515,103.5,103.515,27173
20070301|2007-01-04 08:00,4,103.515,103.515,103.505,103.51,7761
20070301|2007-01-04 08:30,4,103.515,103.515,103.5,103.505,23964
20070301|2007-01-04 09:00,4,103.51,103.52,103.51,103.515,40769
20070301|2007-01-04 09:30,4,103.515,103.53,103.51,103.52,27486
20070301|2007-01-04 10:00,4,103.525,103.525,103.515,103.52,15991
20070301|2007-01-04 10:30,4,103.52,103.525,103.515,103.515,21655
20070301|2007-01-04 11:00,4,103.515,103.52,103.51,103.515,4099
20070301|2007-01-04 11:30,4,103.51,103.515,103.51,103.51,1530
20070301|2007-01-04 12:00,4,103.51,103.515,103.505,103.51,2923
20070301|2007-01-04 12:30,4,103.51,103.515,103.51,103.51,733
20070301|2007-01-04 13:00,4,103.51,103.515,103.505,103.505,620
20070301|2007-01-04 13:30,4,103.51,103.51,103.51,103.51,673
20070301|2007-01-04 14:00,4,103.51,103.515,103.51,103.51,344
20070301|2007-01-04 14:30,4,103.51,103.51,103.505,103.51,319
20070301|2007-01-04 15:00,4,103.51,103.51,103.51,103.51,5
20070301|2007-01-05 01:00,5,103.525,103.54,103.52,103.53,15420
20070301|2007-01-05 01:30,5,103.535,103.55,103.525,103.54,20597
20070301|2007-01-05 02:00,5,103.54,103.54,103.53,103.535,16346
20070301|2007-01-05 02:30,5,103.54,103.54,103.53,103.535,10694
20070301|2007-01-05 03:00,5,103.535,103.54,103.53,103.535,12611
20070301|2007-01-05 03:30,5,103.535,103.54,103.53,103.535,25684
20070301|2007-01-05 04:00,5,103.53,103.54,103.525,103.525,12136
20070301|2007-01-05 04:30,5,103.53,103.535,103.525,103.535,13250
20070301|2007-01-05 05:00,5,103.535,103.535,103.525,103.53,11736
20070301|2007-01-05 05:30,5,103.53,103.535,103.525,103.53,9510
20070301|2007-01-05 06:00,5,103.53,103.53,103.525,103.525,9121
20070301|2007-01-05 06:30,5,103.525,103.53,103.52,103.52,9914
20070301|2007-01-05 07:00,5,103.525,103.525,103.44,103.445,47619
20070301|2007-01-05 07:30,5,103.45,103.475,103.425,103.44,152236
20070301|2007-01-05 08:00,5,103.44,103.45,103.435,103.435,50519
20070301|2007-01-05 08:30,5,103.44,103.445,103.43,103.44,37466
20070301|2007-01-05 09:00,5,103.44,103.445,103.435,103.44,29694
20070301|2007-01-05 09:30,5,103.44,103.45,103.44,103.445,17907
20070301|2007-01-05 10:00,5,103.44,103.45,103.44,103.44,11789
20070301|2007-01-05 10:30,5,103.445,103.45,103.44,103.445,7770
20070301|2007-01-05 11:00,5,103.445,103.45,103.44,103.445,5353
20070301|2007-01-05 11:30,5,103.445,103.45,103.445,103.45,3313
20070301|2007-01-05 12:00,5,103.45,103.45,103.445,103.45,972
20070301|2007-01-05 12:30,5,103.45,103.45,103.445,103.445,119
20070301|2007-01-05 13:00,5,103.45,103.45,103.445,103.45,778
20070301|2007-01-05 13:30,5,103.45,103.46,103.45,103.46,1680
20070301|2007-01-05 14:00,5,103.455,103.46,103.45,103.46,355
20070301|2007-01-05 14:30,5,103.455,103.46,103.45,103.455,1325
20070301|2007-01-05 15:00,5,103.46,103.46,103.46,103.46,1
20070301|2007-01-08 01:00,8,103.465,103.47,103.455,103.455,14803
20070301|2007-01-08 01:30,8,103.455,103.46,103.44,103.445,18281
20070301|2007-01-08 02:00,8,103.445,103.455,103.43,103.44,23469
20070301|2007-01-08 02:30,8,103.435,103.46,103.435,103.455,25491
20070301|2007-01-08 03:00,8,103.46,103.46,103.445,103.45,21180
20070301|2007-01-08 03:30,8,103.455,103.465,103.45,103.45,21958
20070301|2007-01-08 04:00,8,103.455,103.46,103.45,103.455,17828
20070301|2007-01-08 04:30,8,103.455,103.465,103.45,103.46,14269
20070301|2007-01-08 05:00,8,103.46,103.46,103.455,103.46,5511
20070301|2007-01-08 05:30,8,103.46,103.47,103.46,103.465,10971
20070301|2007-01-08 06:00,8,103.46,103.465,103.46,103.465,7021
20070301|2007-01-08 06:30,8,103.46,103.465,103.455,103.455,13961
20070301|2007-01-08 07:00,8,103.46,103.46,103.455,103.46,9404
20070301|2007-01-08 07:30,8,103.46,103.465,103.455,103.455,4150
20070301|2007-01-08 08:00,8,103.455,103.46,103.45,103.46,22079
20070301|2007-01-08 08:30,8,103.46,103.47,103.46,103.47,20736
20070301|2007-01-08 09:00,8,103.47,103.48,103.465,103.475,44165
20070301|2007-01-08 09:30,8,103.475,103.48,103.465,103.475,25569
20070301|2007-01-08 10:00,8,103.475,103.475,103.46,103.465,17205
20070301|2007-01-08 10:30,8,103.465,103.47,103.46,103.47,8097
20070301|2007-01-08 11:00,8,103.47,103.475,103.465,103.47,5454
20070301|2007-01-08 11:30,8,103.47,103.475,103.46,103.465,4662
20070301|2007-01-08 12:00,8,103.465,103.47,103.465,103.465,193
20070301|2007-01-08 12:30,8,103.465,103.465,103.46,103.465,448
20070301|2007-01-08 13:00,8,103.465,103.465,103.46,103.465,326
20070301|2007-01-08 13:30,8,103.46,103.465,103.46,103.465,99
20070301|2007-01-08 14:00,8,103.465,103.47,103.465,103.47,1491
20070301|2007-01-08 14:30,8,103.47,103.475,103.465,103.465,1219
20070301|2007-01-08 15:00,8,103.475,103.475,103.475,103.475,109
20070301|2007-01-09 01:00,9,103.47,103.47,103.45,103.455,11574
20070301|2007-01-09 01:30,9,103.455,103.46,103.45,103.455,2640
20070301|2007-01-09 02:00,9,103.455,103.46,103.435,103.44,48011
20070301|2007-01-09 02:30,9,103.44,103.45,103.435,103.44,23175
20070301|2007-01-09 03:00,9,103.44,103.455,103.435,103.45,31986
20070301|2007-01-09 03:30,9,103.45,103.45,103.435,103.45,36778
20070301|2007-01-09 04:00,9,103.445,103.46,103.445,103.46,27896
20070301|2007-01-09 04:30,9,103.455,103.465,103.455,103.46,23917
20070301|2007-01-09 05:00,9,103.455,103.475,103.455,103.46,20153
20070301|2007-01-09 05:30,9,103.46,103.46,103.455,103.46,1817
20070301|2007-01-09 06:00,9,103.455,103.46,103.45,103.46,11524
20070301|2007-01-09 06:30,9,103.455,103.465,103.455,103.455,5429
20070301|2007-01-09 07:00,9,103.455,103.465,103.45,103.455,18499
20070301|2007-01-09 07:30,9,103.455,103.46,103.45,103.455,12897
20070301|2007-01-09 08:00,9,103.455,103.465,103.45,103.455,19152
20070301|2007-01-09 08:30,9,103.46,103.465,103.455,103.455,21779
20070301|2007-01-09 09:00,9,103.455,103.465,103.45,103.46,28875
20070301|2007-01-09 09:30,9,103.46,103.46,103.425,103.425,57815
20070301|2007-01-09 10:00,9,103.43,103.435,103.415,103.42,67615
20070301|2007-01-09 10:30,9,103.42,103.425,103.415,103.42,32099
20070301|2007-01-09 11:00,9,103.42,103.425,103.415,103.42,11927
20070301|2007-01-09 11:30,9,103.425,103.425,103.415,103.415,12849
20070301|2007-01-09 12:00,9,103.42,103.425,103.415,103.425,2130
20070301|2007-01-09 12:30,9,103.425,103.425,103.42,103.425,69
20070301|2007-01-09 13:00,9,103.42,103.425,103.415,103.415,5299
20070301|2007-01-09 13:30,9,103.415,103.415,103.41,103.415,755
20070301|2007-01-09 14:00,9,103.415,103.42,103.41,103.42,210
20070301|2007-01-09 14:30,9,103.42,103.42,103.415,103.415,1750
20070301|2007-01-09 15:00,9,103.41,103.41,103.41,103.41,73
20070301|2007-01-10 01:00,10,103.415,103.43,103.415,103.42,14542
20070301|2007-01-10 01:30,10,103.425,103.43,103.42,103.42,14070
20070301|2007-01-10 02:00,10,103.42,103.44,103.42,103.435,44417
20070301|2007-01-10 02:30,10,103.44,103.455,103.435,103.45,63442
20070301|2007-01-10 03:00,10,103.445,103.46,103.44,103.455,67561
20070301|2007-01-10 03:30,10,103.455,103.455,103.42,103.425,51926
20070301|2007-01-10 04:00,10,103.425,103.43,103.415,103.425,44319
20070301|2007-01-10 04:30,10,103.425,103.43,103.425,103.425,6461
20070301|2007-01-10 05:00,10,103.425,103.43,103.415,103.42,23300
20070301|2007-01-10 05:30,10,103.42,103.425,103.415,103.42,15527
20070301|2007-01-10 06:00,10,103.42,103.425,103.415,103.425,22667
20070301|2007-01-10 06:30,10,103.425,103.425,103.41,103.425,22774
20070301|2007-01-10 07:00,10,103.425,103.425,103.415,103.415,25898
20070301|2007-01-10 07:30,10,103.415,103.425,103.41,103.41,27525
20070301|2007-01-10 08:00,10,103.41,103.43,103.41,103.415,42403
20070301|2007-01-10 08:30,10,103.41,103.42,103.41,103.415,49679
20070301|2007-01-10 09:00,10,103.42,103.42,103.395,103.4,73833
20070301|2007-01-10 09:30,10,103.395,103.405,103.385,103.4,71798
20070301|2007-01-10 10:00,10,103.4,103.41,103.395,103.405,27313
20070301|2007-01-10 10:30,10,103.405,103.415,103.4,103.405,22086
20070301|2007-01-10 11:00,10,103.405,103.41,103.4,103.4,11780
20070301|2007-01-10 11:30,10,103.4,103.41,103.4,103.41,7318
20070301|2007-01-10 12:00,10,103.405,103.41,103.405,103.405,1721
20070301|2007-01-10 12:30,10,103.405,103.405,103.405,103.405,162
20070301|2007-01-10 13:00,10,103.41,103.41,103.41,103.41,5
20070301|2007-01-10 13:30,10,103.405,103.41,103.405,103.41,1029
20070301|2007-01-10 14:00,10,103.405,103.405,103.4,103.405,400
20070301|2007-01-10 14:30,10,103.405,103.41,103.4,103.405,2571
20070301|2007-01-10 15:00,10,103.4,103.4,103.4,103.4,140
20070301|2007-01-11 01:00,11,103.405,103.415,103.4,103.41,9817
20070301|2007-01-11 01:30,11,103.405,103.415,103.405,103.41,9875
20070301|2007-01-11 02:00,11,103.415,103.415,103.395,103.4,30796
20070301|2007-01-11 02:30,11,103.4,103.415,103.4,103.41,36265
20070301|2007-01-11 03:00,11,103.41,103.415,103.4,103.405,46138
20070301|2007-01-11 03:30,11,103.405,103.405,103.395,103.405,29534
20070301|2007-01-11 04:00,11,103.4,103.41,103.395,103.405,29581
20070301|2007-01-11 04:30,11,103.405,103.415,103.405,103.41,20952
20070301|2007-01-11 05:00,11,103.41,103.425,103.41,103.42,37309
20070301|2007-01-11 05:30,11,103.42,103.425,103.385,103.385,47144
20070301|2007-01-11 06:00,11,103.39,103.405,103.35,103.36,104876
20070301|2007-01-11 06:30,11,103.36,103.375,103.35,103.355,40427
20070301|2007-01-11 07:00,11,103.355,103.365,103.345,103.35,55172
20070301|2007-01-11 07:30,11,103.35,103.46,103.33,103.46,203961
20070301|2007-01-11 08:00,11,103.455,103.47,103.445,103.46,143164
20070301|2007-01-11 08:30,11,103.46,103.485,103.46,103.475,91126
20070301|2007-01-11 09:00,11,103.475,103.49,103.455,103.46,60077
20070301|2007-01-11 09:30,11,103.46,103.465,103.45,103.45,26106
20070301|2007-01-11 10:00,11,103.455,103.465,103.45,103.455,33133
20070301|2007-01-11 10:30,11,103.46,103.46,103.45,103.455,12458
20070301|2007-01-11 11:00,11,103.455,103.46,103.45,103.455,1480
20070301|2007-01-11 11:30,11,103.455,103.46,103.455,103.46,7037
20070301|2007-01-11 12:00,11,103.455,103.46,103.435,103.45,8628
20070301|2007-01-11 12:30,11,103.45,103.45,103.435,103.44,2303
20070301|2007-01-11 13:00,11,103.44,103.445,103.43,103.435,1274
20070301|2007-01-11 13:30,11,103.43,103.445,103.425,103.445,1769
20070301|2007-01-11 14:00,11,103.445,103.45,103.445,103.445,51
20070301|2007-01-11 14:30,11,103.44,103.445,103.43,103.435,1584
20070301|2007-01-11 15:00,11,103.43,103.43,103.43,103.43,49
20070301|2007-01-12 01:00,12,103.44,103.47,103.435,103.46,36018
20070301|2007-01-12 01:30,12,103.46,103.47,103.45,103.46,18261
20070301|2007-01-12 02:00,12,103.465,103.47,103.45,103.455,36456
20070301|2007-01-12 02:30,12,103.455,103.46,103.445,103.455,23116
20070301|2007-01-12 03:00,12,103.455,103.46,103.435,103.445,38273
20070301|2007-01-12 03:30,12,103.445,103.455,103.425,103.44,45671
20070301|2007-01-12 04:00,12,103.435,103.44,103.42,103.435,33948
20070301|2007-01-12 04:30,12,103.435,103.445,103.43,103.435,14584
20070301|2007-01-12 05:00,12,103.435,103.44,103.435,103.435,4197
20070301|2007-01-12 05:30,12,103.44,103.445,103.435,103.445,14006
20070301|2007-01-12 06:00,12,103.44,103.445,103.435,103.44,10280
20070301|2007-01-12 06:30,12,103.44,103.44,103.43,103.435,14738
20070301|2007-01-12 07:00,12,103.435,103.44,103.395,103.42,31574
20070301|2007-01-12 07:30,12,103.42,103.43,103.395,103.415,75367
20070301|2007-01-12 08:00,12,103.415,103.43,103.41,103.425,30368
20070301|2007-01-12 08:30,12,103.425,103.43,103.415,103.415,29320
20070301|2007-01-12 09:00,12,103.415,103.425,103.405,103.42,31966
20070301|2007-01-12 09:30,12,103.425,103.43,103.4,103.4,42382
20070301|2007-01-12 10:00,12,103.4,103.41,103.39,103.405,25698
20070301|2007-01-12 10:30,12,103.405,103.41,103.4,103.405,9304
20070301|2007-01-12 11:00,12,103.405,103.41,103.4,103.41,4130
20070301|2007-01-12 11:30,12,103.41,103.41,103.405,103.41,1931
20070301|2007-01-12 12:00,12,103.41,103.415,103.405,103.41,1018
20070301|2007-01-12 12:30,12,103.41,103.415,103.41,103.41,173
20070301|2007-01-12 13:00,12,103.41,103.415,103.41,103.415,716
20070301|2007-01-12 13:30,12,103.415,103.42,103.415,103.42,153
20070301|2007-01-12 14:00,12,103.42,103.42,103.42,103.42,32
20070301|2007-01-12 14:30,12,103.42,103.42,103.415,103.415,621
20070301|2007-01-12 15:00,12,103.42,103.42,103.42,103.42,1
20070301|2007-01-15 01:00,15,103.405,103.42,103.4,103.415,11197
20070301|2007-01-15 01:30,15,103.415,103.42,103.41,103.42,6672
20070301|2007-01-15 02:00,15,103.415,103.425,103.41,103.415,20973
20070301|2007-01-15 02:30,15,103.415,103.425,103.415,103.415,17397
20070301|2007-01-15 03:00,15,103.42,103.42,103.41,103.415,11548
20070301|2007-01-15 03:30,15,103.415,103.42,103.415,103.415,4401
20070301|2007-01-15 04:00,15,103.42,103.42,103.41,103.42,20651
20070301|2007-01-15 04:30,15,103.415,103.425,103.415,103.42,8602
20070301|2007-01-15 05:00,15,103.42,103.425,103.415,103.42,8509
20070301|2007-01-15 05:30,15,103.42,103.42,103.41,103.415,9135
20070301|2007-01-15 06:00,15,103.41,103.42,103.41,103.415,5599
20070301|2007-01-15 06:30,15,103.415,103.415,103.41,103.415,3382
20070301|2007-01-15 07:00,15,103.415,103.415,103.4,103.405,10521
20070301|2007-01-15 07:30,15,103.41,103.41,103.395,103.405,13446
20070301|2007-01-15 08:00,15,103.405,103.41,103.405,103.41,4218
20070301|2007-01-15 08:30,15,103.405,103.415,103.4,103.41,17086
20070301|2007-01-15 09:00,15,103.41,103.415,103.405,103.41,10451
20070301|2007-01-15 09:30,15,103.41,103.41,103.4,103.405,20450
20070301|2007-01-15 10:00,15,103.405,103.41,103.405,103.41,10506
20070301|2007-01-15 10:30,15,103.41,103.41,103.405,103.41,4350
20070301|2007-01-15 11:00,15,103.405,103.41,103.4,103.405,3628
20070301|2007-01-15 11:30,15,103.4,103.405,103.4,103.4,3093
20070301|2007-01-15 12:00,15,103.405,103.405,103.4,103.4,492
20070301|2007-01-15 12:30,15,103.4,103.405,103.4,103.405,11
20070301|2007-01-15 13:30,15,103.4,103.405,103.4,103.4,53
20070301|2007-01-15 14:00,15,103.4,103.405,103.4,103.405,31
20070301|2007-01-15 14:30,15,103.405,103.405,103.4,103.4,19
20070301|2007-01-15 15:00,15,103.405,103.405,103.405,103.405,100
20070301|2007-01-16 01:00,16,103.415,103.43,103.41,103.415,13157
20070301|2007-01-16 01:30,16,103.42,103.435,103.415,103.425,22613
20070301|2007-01-16 02:00,16,103.43,103.43,103.41,103.425,27341
20070301|2007-01-16 02:30,16,103.42,103.425,103.415,103.42,17065
20070301|2007-01-16 03:00,16,103.425,103.425,103.405,103.415,24946
20070301|2007-01-16 03:30,16,103.42,103.42,103.39,103.4,34206
20070301|2007-01-16 04:00,16,103.405,103.43,103.4,103.425,49578
20070301|2007-01-16 04:30,16,103.42,103.44,103.42,103.43,43153
20070301|2007-01-16 05:00,16,103.435,103.435,103.425,103.43,18626
20070301|2007-01-16 05:30,16,103.43,103.43,103.42,103.42,14398
20070301|2007-01-16 06:00,16,103.42,103.43,103.42,103.425,9239
20070301|2007-01-16 06:30,16,103.43,103.43,103.42,103.425,22084
20070301|2007-01-16 07:00,16,103.43,103.435,103.42,103.43,31837
20070301|2007-01-16 07:30,16,103.435,103.45,103.43,103.44,48368
20070301|2007-01-16 08:00,16,103.44,103.445,103.43,103.435,17773
20070301|2007-01-16 08:30,16,103.435,103.435,103.42,103.425,27573
20070301|2007-01-16 09:00,16,103.425,103.425,103.405,103.41,45808
20070301|2007-01-16 09:30,16,103.41,103.415,103.405,103.41,17343
20070301|2007-01-16 10:00,16,103.405,103.415,103.405,103.41,9729
20070301|2007-01-16 10:30,16,103.405,103.41,103.4,103.405,8395
20070301|2007-01-16 11:00,16,103.405,103.41,103.4,103.4,5481
20070301|2007-01-16 11:30,16,103.4,103.405,103.4,103.405,1031
20070301|2007-01-16 12:00,16,103.405,103.41,103.405,103.41,1003
20070301|2007-01-16 12:30,16,103.41,103.41,103.405,103.41,61
20070301|2007-01-16 13:00,16,103.405,103.41,103.405,103.41,517
20070301|2007-01-16 13:30,16,103.41,103.41,103.41,103.41,500
20070301|2007-01-16 14:00,16,103.405,103.41,103.405,103.41,596
20070301|2007-01-16 14:30,16,103.405,103.41,103.405,103.405,222
20070301|2007-01-16 15:00,16,103.405,103.405,103.405,103.405,94
20070301|2007-01-17 01:00,17,103.415,103.425,103.41,103.42,12360
20070301|2007-01-17 01:30,17,103.42,103.435,103.42,103.425,21952
20070301|2007-01-17 02:00,17,103.43,103.435,103.425,103.425,26194
20070301|2007-01-17 02:30,17,103.43,103.445,103.425,103.44,51441
20070301|2007-01-17 03:00,17,103.44,103.455,103.44,103.445,56350
20070301|2007-01-17 03:30,17,103.445,103.45,103.435,103.445,60406
20070301|2007-01-17 04:00,17,103.445,103.445,103.435,103.445,32044
20070301|2007-01-17 04:30,17,103.445,103.445,103.435,103.44,27401
20070301|2007-01-17 05:00,17,103.44,103.44,103.43,103.44,26296
20070301|2007-01-17 05:30,17,103.44,103.44,103.43,103.435,10977
20070301|2007-01-17 06:00,17,103.44,103.445,103.435,103.44,12681
20070301|2007-01-17 06:30,17,103.445,103.445,103.435,103.435,10728
20070301|2007-01-17 07:00,17,103.44,103.445,103.425,103.43,42444
20070301|2007-01-17 07:30,17,103.43,103.44,103.42,103.435,90568
20070301|2007-01-17 08:00,17,103.43,103.435,103.42,103.43,85754
20070301|2007-01-17 08:30,17,103.425,103.43,103.425,103.43,30414
20070301|2007-01-17 09:00,17,103.43,103.44,103.425,103.44,43838
20070301|2007-01-17 09:30,17,103.435,103.44,103.425,103.43,22376
20070301|2007-01-17 10:00,17,103.43,103.43,103.425,103.425,12413
20070301|2007-01-17 10:30,17,103.425,103.425,103.42,103.42,6708
20070301|2007-01-17 11:00,17,103.42,103.425,103.42,103.42,4475
20070301|2007-01-17 11:30,17,103.425,103.425,103.415,103.415,4901
20070301|2007-01-17 12:00,17,103.42,103.42,103.41,103.42,6138
20070301|2007-01-17 12:30,17,103.415,103.42,103.41,103.42,2103
20070301|2007-01-17 13:00,17,103.42,103.42,103.405,103.415,3958
20070301|2007-01-17 13:30,17,103.415,103.42,103.405,103.405,1591
20070301|2007-01-17 14:00,17,103.41,103.415,103.41,103.41,703
20070301|2007-01-17 14:30,17,103.41,103.415,103.405,103.41,595
20070301|2007-01-17 15:00,17,103.405,103.405,103.405,103.405,34
20070301|2007-01-18 01:00,18,103.415,103.42,103.4,103.41,17627
20070301|2007-01-18 01:30,18,103.41,103.42,103.41,103.415,4764
20070301|2007-01-18 02:00,18,103.415,103.42,103.41,103.41,13116
20070301|2007-01-18 02:30,18,103.415,103.415,103.395,103.405,30789
20070301|2007-01-18 03:00,18,103.4,103.405,103.38,103.39,51099
20070301|2007-01-18 03:30,18,103.385,103.395,103.38,103.38,45043
20070301|2007-01-18 04:00,18,103.38,103.385,103.37,103.375,74261
20070301|2007-01-18 04:30,18,103.375,103.38,103.355,103.37,88970
20070301|2007-01-18 05:00,18,103.375,103.375,103.365,103.37,20117
20070301|2007-01-18 05:30,18,103.37,103.375,103.365,103.37,25911
20070301|2007-01-18 06:00,18,103.37,103.375,103.365,103.365,12562
20070301|2007-01-18 06:30,18,103.365,103.37,103.355,103.365,35738
20070301|2007-01-18 07:00,18,103.37,103.37,103.345,103.355,60369
20070301|2007-01-18 07:30,18,103.35,103.37,103.34,103.37,94966
20070301|2007-01-18 08:00,18,103.365,103.395,103.365,103.39,75449
20070301|2007-01-18 08:30,18,103.39,103.405,103.365,103.385,86610
20070301|2007-01-18 09:00,18,103.385,103.39,103.365,103.38,114079
20070301|2007-01-18 09:30,18,103.38,103.39,103.375,103.38,66067
20070301|2007-01-18 10:00,18,103.38,103.39,103.375,103.375,32646
20070301|2007-01-18 10:30,18,103.38,103.385,103.36,103.375,36525
20070301|2007-01-18 11:00,18,103.375,103.4,103.37,103.39,36068
20070301|2007-01-18 11:30,18,103.39,103.4,103.385,103.395,9307
20070301|2007-01-18 12:00,18,103.4,103.405,103.395,103.4,3901
20070301|2007-01-18 12:30,18,103.4,103.405,103.4,103.405,1147
20070301|2007-01-18 13:00,18,103.4,103.405,103.4,103.405,361
20070301|2007-01-18 13:30,18,103.4,103.405,103.4,103.4,1419
20070301|2007-01-18 14:00,18,103.4,103.4,103.4,103.4,278
20070301|2007-01-18 14:30,18,103.395,103.405,103.395,103.4,395
20070301|2007-01-18 15:00,18,103.405,103.405,103.405,103.405,113
20070301|2007-01-19 01:00,19,103.415,103.42,103.41,103.415,19408
20070301|2007-01-19 01:30,19,103.41,103.41,103.4,103.4,17239
20070301|2007-01-19 02:00,19,103.4,103.405,103.39,103.395,33296
20070301|2007-01-19 02:30,19,103.395,103.41,103.395,103.405,36091
20070301|2007-01-19 03:00,19,103.405,103.42,103.405,103.405,31168
20070301|2007-01-19 03:30,19,103.41,103.43,103.41,103.42,64994
20070301|2007-01-19 04:00,19,103.415,103.435,103.415,103.425,33273
20070301|2007-01-19 04:30,19,103.43,103.435,103.42,103.42,52336
20070301|2007-01-19 05:00,19,103.42,103.425,103.415,103.42,37723
20070301|2007-01-19 05:30,19,103.42,103.425,103.41,103.42,21578
20070301|2007-01-19 06:00,19,103.42,103.425,103.415,103.42,22415
20070301|2007-01-19 06:30,19,103.425,103.43,103.42,103.425,8893
20070301|2007-01-19 07:00,19,103.425,103.435,103.415,103.415,41974
20070301|2007-01-19 07:30,19,103.42,103.425,103.405,103.405,44400
20070301|2007-01-19 08:00,19,103.405,103.415,103.395,103.41,34904
20070301|2007-01-19 08:30,19,103.405,103.41,103.38,103.39,51120
20070301|2007-01-19 09:00,19,103.39,103.415,103.39,103.39,48686
20070301|2007-01-19 09:30,19,103.39,103.395,103.38,103.385,26372
20070301|2007-01-19 10:00,19,103.385,103.39,103.37,103.38,38977
20070301|2007-01-19 10:30,19,103.38,103.38,103.365,103.38,15608
20070301|2007-01-19 11:00,19,103.38,103.385,103.375,103.38,4003
20070301|2007-01-19 11:30,19,103.38,103.385,103.37,103.38,9272
20070301|2007-01-19 12:00,19,103.38,103.38,103.37,103.38,1601
20070301|2007-01-19 12:30,19,103.38,103.38,103.375,103.375,73
20070301|2007-01-19 13:00,19,103.38,103.38,103.375,103.375,3
20070301|2007-01-19 13:30,19,103.38,103.38,103.37,103.38,502
20070301|2007-01-19 14:00,19,103.375,103.38,103.375,103.375,2333
20070301|2007-01-19 14:30,19,103.375,103.375,103.37,103.37,969
20070301|2007-01-19 15:00,19,103.375,103.375,103.375,103.375,124
20070301|2007-01-22 01:00,22,103.38,103.38,103.365,103.375,17398
20070301|2007-01-22 01:30,22,103.375,103.385,103.37,103.385,12805
20070301|2007-01-22 02:00,22,103.385,103.39,103.38,103.385,21915
20070301|2007-01-22 02:30,22,103.39,103.395,103.385,103.385,10763
20070301|2007-01-22 03:00,22,103.39,103.405,103.39,103.405,26923
20070301|2007-01-22 03:30,22,103.4,103.405,103.39,103.395,31725
20070301|2007-01-22 04:00,22,103.39,103.405,103.39,103.4,30298
20070301|2007-01-22 04:30,22,103.4,103.41,103.395,103.405,21481
20070301|2007-01-22 05:00,22,103.405,103.41,103.395,103.4,20834
20070301|2007-01-22 05:30,22,103.4,103.405,103.395,103.405,8558
20070301|2007-01-22 06:00,22,103.4,103.405,103.395,103.395,2944
20070301|2007-01-22 06:30,22,103.395,103.4,103.39,103.4,11619
20070301|2007-01-22 07:00,22,103.4,103.405,103.395,103.4,27347
20070301|2007-01-22 07:30,22,103.4,103.415,103.395,103.405,30159
20070301|2007-01-22 08:00,22,103.405,103.41,103.395,103.405,25331
20070301|2007-01-22 08:30,22,103.41,103.41,103.4,103.41,4778
20070301|2007-01-22 09:00,22,103.405,103.445,103.405,103.44,89815
20070301|2007-01-22 09:30,22,103.44,103.445,103.425,103.43,26956
20070301|2007-01-22 10:00,22,103.43,103.44,103.425,103.435,24235
20070301|2007-01-22 10:30,22,103.43,103.435,103.425,103.425,10656
20070301|2007-01-22 11:00,22,103.425,103.43,103.42,103.425,11526
20070301|2007-01-22 11:30,22,103.42,103.43,103.42,103.425,5268
20070301|2007-01-22 12:00,22,103.425,103.43,103.425,103.43,2528
20070301|2007-01-22 12:30,22,103.43,103.435,103.425,103.425,750
20070301|2007-01-22 13:00,22,103.43,103.43,103.425,103.43,92
20070301|2007-01-22 13:30,22,103.43,103.435,103.43,103.43,239
20070301|2007-01-22 14:00,22,103.435,103.435,103.42,103.425,1214
20070301|2007-01-22 14:30,22,103.43,103.44,103.43,103.435,1712
20070301|2007-01-22 15:00,22,103.435,103.435,103.435,103.435,1
20070301|2007-01-23 01:00,23,103.415,103.435,103.41,103.43,17404
20070301|2007-01-23 01:30,23,103.43,103.44,103.415,103.43,24982
20070301|2007-01-23 02:00,23,103.43,103.445,103.425,103.435,44928
20070301|2007-01-23 02:30,23,103.43,103.435,103.42,103.425,32811
20070301|2007-01-23 03:00,23,103.43,103.43,103.42,103.43,14615
20070301|2007-01-23 03:30,23,103.43,103.43,103.42,103.425,19185
20070301|2007-01-23 04:00,23,103.425,103.435,103.42,103.425,26147
20070301|2007-01-23 04:30,23,103.43,103.435,103.42,103.43,16871
20070301|2007-01-23 05:00,23,103.425,103.435,103.425,103.435,12816
20070301|2007-01-23 05:30,23,103.435,103.44,103.43,103.43,14882
20070301|2007-01-23 06:00,23,103.435,103.44,103.43,103.44,15193
20070301|2007-01-23 06:30,23,103.435,103.44,103.43,103.435,14496
20070301|2007-01-23 07:00,23,103.435,103.445,103.43,103.43,29769
20070301|2007-01-23 07:30,23,103.43,103.435,103.425,103.43,39472
20070301|2007-01-23 08:00,23,103.43,103.43,103.41,103.415,46263
20070301|2007-01-23 08:30,23,103.415,103.425,103.4,103.42,63950
20070301|2007-01-23 09:00,23,103.42,103.425,103.415,103.415,25950
20070301|2007-01-23 09:30,23,103.42,103.425,103.415,103.42,34854
20070301|2007-01-23 10:00,23,103.415,103.42,103.41,103.415,11467
20070301|2007-01-23 10:30,23,103.42,103.425,103.405,103.405,18826
20070301|2007-01-23 11:00,23,103.405,103.41,103.4,103.405,4939
20070301|2007-01-23 11:30,23,103.4,103.405,103.395,103.405,17162
20070301|2007-01-23 12:00,23,103.405,103.405,103.39,103.395,5496
20070301|2007-01-23 12:30,23,103.395,103.395,103.39,103.395,1037
20070301|2007-01-23 13:00,23,103.395,103.4,103.39,103.395,1026
20070301|2007-01-23 13:30,23,103.395,103.395,103.39,103.39,210
20070301|2007-01-23 14:00,23,103.395,103.395,103.39,103.39,2168
20070301|2007-01-23 14:30,23,103.395,103.395,103.385,103.385,532
20070301|2007-01-23 15:00,23,103.39,103.39,103.39,103.39,26
20070301|2007-01-24 01:00,24,103.405,103.405,103.395,103.4,14676
20070301|2007-01-24 01:30,24,103.405,103.42,103.4,103.415,18742
20070301|2007-01-24 02:00,24,103.415,103.425,103.405,103.415,32668
20070301|2007-01-24 02:30,24,103.41,103.415,103.4,103.41,31574
20070301|2007-01-24 03:00,24,103.405,103.415,103.4,103.415,24000
20070301|2007-01-24 03:30,24,103.41,103.415,103.405,103.405,36344
20070301|2007-01-24 04:00,24,103.405,103.41,103.38,103.395,80200
20070301|2007-01-24 04:30,24,103.39,103.395,103.385,103.39,20512
20070301|2007-01-24 05:00,24,103.39,103.395,103.38,103.39,29448
20070301|2007-01-24 05:30,24,103.39,103.395,103.385,103.395,20550
20070301|2007-01-24 06:00,24,103.395,103.4,103.385,103.39,25717
20070301|2007-01-24 06:30,24,103.385,103.39,103.38,103.385,24672
20070301|2007-01-24 07:00,24,103.385,103.4,103.385,103.4,22097
20070301|2007-01-24 07:30,24,103.395,103.4,103.39,103.4,20240
20070301|2007-01-24 08:00,24,103.4,103.4,103.38,103.39,40103
20070301|2007-01-24 08:30,24,103.39,103.395,103.385,103.395,26490
20070301|2007-01-24 09:00,24,103.395,103.4,103.385,103.39,21018
20070301|2007-01-24 09:30,24,103.395,103.395,103.37,103.375,46506
20070301|2007-01-24 10:00,24,103.375,103.38,103.375,103.375,11570
20070301|2007-01-24 10:30,24,103.38,103.38,103.375,103.38,8875
20070301|2007-01-24 11:00,24,103.375,103.38,103.37,103.38,12200
20070301|2007-01-24 11:30,24,103.38,103.385,103.37,103.385,7422
20070301|2007-01-24 12:00,24,103.38,103.385,103.38,103.385,1416
20070301|2007-01-24 12:30,24,103.385,103.385,103.38,103.38,980
20070301|2007-01-24 13:00,24,103.385,103.39,103.385,103.39,452
20070301|2007-01-24 13:30,24,103.39,103.39,103.385,103.385,837
20070301|2007-01-24 14:00,24,103.385,103.385,103.385,103.385,5
20070301|2007-01-24 14:30,24,103.385,103.385,103.38,103.385,1294
20070301|2007-01-24 15:00,24,103.385,103.385,103.385,103.385,1
20070301|2007-01-25 01:00,25,103.38,103.405,103.38,103.4,16673
20070301|2007-01-25 01:30,25,103.4,103.405,103.395,103.395,12867
20070301|2007-01-25 02:00,25,103.395,103.4,103.38,103.395,33125
20070301|2007-01-25 02:30,25,103.395,103.42,103.385,103.415,35042
20070301|2007-01-25 03:00,25,103.415,103.435,103.4,103.43,112659
20070301|2007-01-25 03:30,25,103.43,103.435,103.42,103.425,27755
20070301|2007-01-25 04:00,25,103.425,103.425,103.415,103.42,19040
20070301|2007-01-25 04:30,25,103.425,103.425,103.42,103.42,13088
20070301|2007-01-25 05:00,25,103.425,103.425,103.415,103.42,9364
20070301|2007-01-25 05:30,25,103.42,103.425,103.415,103.42,6567
20070301|2007-01-25 06:00,25,103.415,103.425,103.41,103.41,13923
20070301|2007-01-25 06:30,25,103.415,103.42,103.395,103.405,22693
20070301|2007-01-25 07:00,25,103.4,103.41,103.39,103.405,36317
20070301|2007-01-25 07:30,25,103.405,103.405,103.38,103.39,58719
20070301|2007-01-25 08:00,25,103.39,103.395,103.38,103.39,54618
20070301|2007-01-25 08:30,25,103.39,103.39,103.385,103.385,26383
20070301|2007-01-25 09:00,25,103.39,103.39,103.345,103.365,109296
20070301|2007-01-25 09:30,25,103.365,103.38,103.365,103.37,31654
20070301|2007-01-25 10:00,25,103.37,103.375,103.36,103.36,33982
20070301|2007-01-25 10:30,25,103.36,103.37,103.355,103.36,22063
20070301|2007-01-25 11:00,25,103.365,103.365,103.35,103.355,27420
20070301|2007-01-25 11:30,25,103.355,103.365,103.355,103.365,8440
20070301|2007-01-25 12:00,25,103.365,103.37,103.35,103.355,12097
20070301|2007-01-25 12:30,25,103.355,103.365,103.35,103.355,5405
20070301|2007-01-25 13:00,25,103.355,103.365,103.355,103.365,1475
20070301|2007-01-25 13:30,25,103.365,103.37,103.365,103.365,1000
20070301|2007-01-25 14:00,25,103.365,103.37,103.36,103.365,929
20070301|2007-01-25 14:30,25,103.365,103.365,103.36,103.365,1377
20070301|2007-01-25 15:00,25,103.365,103.365,103.365,103.365,315
20070301|2007-01-26 01:00,26,103.36,103.365,103.35,103.355,18924
20070301|2007-01-26 01:30,26,103.355,103.355,103.345,103.35,27399
20070301|2007-01-26 02:00,26,103.355,103.355,103.35,103.355,9205
20070301|2007-01-26 02:30,26,103.35,103.375,103.345,103.35,45908
20070301|2007-01-26 03:00,26,103.355,103.37,103.355,103.365,37586
20070301|2007-01-26 03:30,26,103.365,103.365,103.355,103.36,27888
20070301|2007-01-26 04:00,26,103.365,103.365,103.35,103.35,23379
20070301|2007-01-26 04:30,26,103.35,103.36,103.35,103.355,15915
20070301|2007-01-26 05:00,26,103.35,103.36,103.35,103.355,17591
20070301|2007-01-26 05:30,26,103.355,103.36,103.335,103.345,35032
20070301|2007-01-26 06:00,26,103.345,103.35,103.335,103.34,28898
20070301|2007-01-26 06:30,26,103.34,103.345,103.34,103.34,7051
20070301|2007-01-26 07:00,26,103.345,103.35,103.33,103.33,29998
20070301|2007-01-26 07:30,26,103.33,103.355,103.315,103.35,93562
20070301|2007-01-26 08:00,26,103.355,103.355,103.34,103.35,42453
20070301|2007-01-26 08:30,26,103.35,103.36,103.33,103.34,52904
20070301|2007-01-26 09:00,26,103.335,103.365,103.33,103.365,51158
20070301|2007-01-26 09:30,26,103.36,103.375,103.355,103.365,42522
20070301|2007-01-26 10:00,26,103.365,103.38,103.36,103.375,27483
20070301|2007-01-26 10:30,26,103.37,103.375,103.365,103.37,4671
20070301|2007-01-26 11:00,26,103.37,103.37,103.36,103.365,6063
20070301|2007-01-26 11:30,26,103.37,103.37,103.365,103.365,7256
20070301|2007-01-26 12:00,26,103.365,103.365,103.365,103.365,377
20070301|2007-01-26 12:30,26,103.36,103.365,103.36,103.365,6
20070301|2007-01-26 13:00,26,103.36,103.375,103.36,103.37,1717
20070301|2007-01-26 13:30,26,103.365,103.37,103.365,103.37,131
20070301|2007-01-26 14:00,26,103.365,103.37,103.36,103.36,180
20070301|2007-01-26 14:30,26,103.365,103.365,103.36,103.36,2446
20070301|2007-01-26 15:00,26,103.365,103.365,103.365,103.365,4
20070301|2007-01-29 01:00,29,103.355,103.37,103.355,103.37,12669
20070301|2007-01-29 01:30,29,103.37,103.38,103.365,103.38,9249
20070301|2007-01-29 02:00,29,103.38,103.38,103.37,103.375,14031
20070301|2007-01-29 02:30,29,103.375,103.38,103.365,103.365,21393
20070301|2007-01-29 03:00,29,103.37,103.37,103.36,103.37,18550
20070301|2007-01-29 03:30,29,103.365,103.37,103.355,103.355,27410
20070301|2007-01-29 04:00,29,103.36,103.365,103.345,103.35,33516
20070301|2007-01-29 04:30,29,103.35,103.355,103.345,103.345,11386
20070301|2007-01-29 05:00,29,103.35,103.35,103.335,103.345,24157
20070301|2007-01-29 05:30,29,103.35,103.35,103.34,103.35,8219
20070301|2007-01-29 06:00,29,103.35,103.35,103.345,103.35,3893
20070301|2007-01-29 06:30,29,103.35,103.36,103.345,103.355,23186
20070301|2007-01-29 07:00,29,103.36,103.36,103.35,103.355,13151
20070301|2007-01-29 07:30,29,103.355,103.365,103.355,103.36,20692
20070301|2007-01-29 08:00,29,103.36,103.36,103.35,103.355,33399
20070301|2007-01-29 08:30,29,103.35,103.355,103.33,103.34,45200
20070301|2007-01-29 09:00,29,103.34,103.35,103.335,103.345,20034
20070301|2007-01-29 09:30,29,103.35,103.35,103.34,103.345,20361
20070301|2007-01-29 10:00,29,103.34,103.345,103.335,103.345,22597
20070301|2007-01-29 10:30,29,103.345,103.35,103.345,103.345,5533
20070301|2007-01-29 11:00,29,103.35,103.35,103.34,103.345,5656
20070301|2007-01-29 11:30,29,103.34,103.345,103.335,103.34,7711
20070301|2007-01-29 12:00,29,103.345,103.345,103.34,103.34,4017
20070301|2007-01-29 12:30,29,103.34,103.34,103.335,103.335,290
20070301|2007-01-29 13:00,29,103.34,103.35,103.34,103.345,4529
20070301|2007-01-29 13:30,29,103.34,103.34,103.335,103.335,178
20070301|2007-01-29 14:00,29,103.34,103.34,103.335,103.335,6
20070301|2007-01-29 14:30,29,103.335,103.34,103.335,103.34,2901
20070301|2007-01-30 01:00,30,103.335,103.345,103.335,103.345,9668
20070301|2007-01-30 01:30,30,103.34,103.36,103.335,103.355,20479
20070301|2007-01-30 02:00,30,103.355,103.365,103.35,103.35,38240
20070301|2007-01-30 02:30,30,103.355,103.365,103.35,103.36,22708
20070301|2007-01-30 03:00,30,103.36,103.38,103.36,103.375,74396
20070301|2007-01-30 03:30,30,103.38,103.385,103.365,103.385,53101
20070301|2007-01-30 04:00,30,103.38,103.39,103.375,103.38,36940
20070301|2007-01-30 04:30,30,103.38,103.38,103.37,103.37,23463
20070301|2007-01-30 05:00,30,103.37,103.375,103.365,103.365,20238
20070301|2007-01-30 05:30,30,103.365,103.375,103.36,103.365,19713
20070301|2007-01-30 06:00,30,103.37,103.37,103.36,103.365,17653
20070301|2007-01-30 06:30,30,103.365,103.37,103.36,103.365,18048
20070301|2007-01-30 07:00,30,103.365,103.375,103.365,103.37,13403
20070301|2007-01-30 07:30,30,103.37,103.375,103.365,103.37,22856
20070301|2007-01-30 08:00,30,103.37,103.38,103.365,103.37,23175
20070301|2007-01-30 08:30,30,103.37,103.375,103.36,103.36,28301
20070301|2007-01-30 09:00,30,103.365,103.37,103.355,103.36,24619
20070301|2007-01-30 09:30,30,103.355,103.37,103.355,103.36,13576
20070301|2007-01-30 10:00,30,103.365,103.365,103.35,103.36,26208
20070301|2007-01-30 10:30,30,103.36,103.365,103.355,103.365,9543
20070301|2007-01-30 11:00,30,103.36,103.365,103.355,103.365,13287
20070301|2007-01-30 11:30,30,103.36,103.36,103.355,103.36,1071
20070301|2007-01-30 12:00,30,103.355,103.36,103.355,103.355,2312
20070301|2007-01-30 12:30,30,103.355,103.36,103.355,103.36,982
20070301|2007-01-30 13:00,30,103.36,103.365,103.36,103.365,567
20070301|2007-01-30 13:30,30,103.365,103.365,103.36,103.365,119
20070301|2007-01-30 14:00,30,103.365,103.365,103.36,103.36,661
20070301|2007-01-30 14:30,30,103.36,103.36,103.355,103.36,1973
20070301|2007-01-30 15:00,30,103.365,103.365,103.365,103.365,1
20070301|2007-01-31 01:00,31,103.35,103.37,103.35,103.365,11738
20070301|2007-01-31 01:30,31,103.37,103.38,103.365,103.37,16261
20070301|2007-01-31 02:00,31,103.365,103.375,103.365,103.37,16156
20070301|2007-01-31 02:30,31,103.37,103.375,103.365,103.37,15459
20070301|2007-01-31 03:00,31,103.37,103.375,103.365,103.365,8804
20070301|2007-01-31 03:30,31,103.37,103.38,103.365,103.375,30468
20070301|2007-01-31 04:00,31,103.375,103.38,103.37,103.37,16305
20070301|2007-01-31 04:30,31,103.37,103.38,103.37,103.375,26095
20070301|2007-01-31 05:00,31,103.37,103.375,103.365,103.37,11947
20070301|2007-01-31 05:30,31,103.37,103.375,103.37,103.375,5419
20070301|2007-01-31 06:00,31,103.37,103.375,103.365,103.375,29305
20070301|2007-01-31 06:30,31,103.37,103.37,103.355,103.365,35716
20070301|2007-01-31 07:00,31,103.36,103.365,103.33,103.35,60984
20070301|2007-01-31 07:30,31,103.345,103.355,103.325,103.34,75921
20070301|2007-01-31 08:00,31,103.34,103.345,103.33,103.345,34779
20070301|2007-01-31 08:30,31,103.34,103.36,103.335,103.36,53131
20070301|2007-01-31 09:00,31,103.36,103.375,103.355,103.37,65152
20070301|2007-01-31 09:30,31,103.37,103.39,103.37,103.38,52912
20070301|2007-01-31 10:00,31,103.375,103.385,103.37,103.38,66383
20070301|2007-01-31 10:30,31,103.38,103.385,103.375,103.38,26467
20070301|2007-01-31 11:00,31,103.38,103.385,103.37,103.375,12254
20070301|2007-01-31 11:30,31,103.375,103.38,103.37,103.375,6996
20070301|2007-01-31 12:00,31,103.375,103.375,103.37,103.37,1510
20070301|2007-01-31 12:30,31,103.375,103.38,103.37,103.375,3462
20070301|2007-01-31 13:00,31,103.375,103.39,103.37,103.38,12139
20070301|2007-01-31 13:30,31,103.38,103.39,103.375,103.39,2207
20070301|2007-01-31 14:00,31,103.39,103.395,103.39,103.395,242
20070301|2007-01-31 14:30,31,103.395,103.395,103.39,103.395,358
20070301|2007-01-31 15:00,31,103.385,103.385,103.385,103.385,42
20070301|2007-02-01 01:00,1,103.38,103.41,103.375,103.41,42676
20070301|2007-02-01 01:30,1,103.41,103.43,103.405,103.425,61883
20070301|2007-02-01 02:00,1,103.425,103.445,103.415,103.435,93985
20070301|2007-02-01 02:30,1,103.435,103.44,103.42,103.43,40726
20070301|2007-02-01 03:00,1,103.425,103.435,103.42,103.42,34076
20070301|2007-02-01 03:30,1,103.425,103.425,103.41,103.425,52451
20070301|2007-02-01 04:00,1,103.425,103.43,103.415,103.42,28720
20070301|2007-02-01 04:30,1,103.415,103.42,103.41,103.415,18241
20070301|2007-02-01 05:00,1,103.42,103.425,103.415,103.425,29957
20070301|2007-02-01 05:30,1,103.42,103.43,103.42,103.425,22500
20070301|2007-02-01 06:00,1,103.425,103.425,103.42,103.42,3417
20070301|2007-02-01 06:30,1,103.42,103.425,103.42,103.42,11303
20070301|2007-02-01 07:00,1,103.42,103.435,103.415,103.43,18870
20070301|2007-02-01 07:30,1,103.43,103.44,103.425,103.43,51730
20070301|2007-02-01 08:00,1,103.43,103.44,103.425,103.435,62758
20070301|2007-02-01 08:30,1,103.44,103.455,103.43,103.44,67013
20070301|2007-02-01 09:00,1,103.44,103.44,103.41,103.42,112989
20070301|2007-02-01 09:30,1,103.42,103.425,103.4,103.405,44459
20070301|2007-02-01 10:00,1,103.405,103.42,103.4,103.415,40971
20070301|2007-02-01 10:30,1,103.415,103.42,103.405,103.41,24868
20070301|2007-02-01 11:00,1,103.405,103.42,103.405,103.405,13587
20070301|2007-02-01 11:30,1,103.4,103.4,103.395,103.4,9488
20070301|2007-02-01 12:00,1,103.4,103.4,103.395,103.4,2843
20070301|2007-02-01 12:30,1,103.4,103.4,103.395,103.4,674
20070301|2007-02-01 13:00,1,103.4,103.4,103.4,103.4,101
20070301|2007-02-01 13:30,1,103.395,103.395,103.39,103.39,1199
20070301|2007-02-01 14:00,1,103.39,103.39,103.39,103.39,292
20070301|2007-02-01 14:30,1,103.39,103.395,103.385,103.39,2246
20070301|2007-02-01 15:00,1,103.395,103.395,103.395,103.395,1
20070301|2007-02-02 01:00,2,103.4,103.4,103.39,103.4,10786
20070301|2007-02-02 01:30,2,103.395,103.395,103.375,103.38,17936
20070301|2007-02-02 02:00,2,103.38,103.39,103.375,103.385,23157
20070301|2007-02-02 02:30,2,103.39,103.395,103.385,103.395,15749
20070301|2007-02-02 03:00,2,103.395,103.395,103.385,103.385,8800
20070301|2007-02-02 03:30,2,103.39,103.39,103.38,103.385,20191
20070301|2007-02-02 04:00,2,103.385,103.39,103.38,103.385,11183
20070301|2007-02-02 04:30,2,103.38,103.385,103.38,103.38,11366
20070301|2007-02-02 05:00,2,103.38,103.385,103.375,103.38,26152
20070301|2007-02-02 05:30,2,103.375,103.38,103.37,103.375,17750
20070301|2007-02-02 06:00,2,103.375,103.38,103.375,103.375,6031
20070301|2007-02-02 06:30,2,103.375,103.38,103.375,103.38,6300
20070301|2007-02-02 07:00,2,103.38,103.415,103.37,103.395,37867
20070301|2007-02-02 07:30,2,103.395,103.425,103.385,103.395,129987
20070301|2007-02-02 08:00,2,103.395,103.475,103.365,103.45,285153
20070301|2007-02-02 08:30,2,103.45,103.48,103.44,103.465,192068
20070301|2007-02-02 09:00,2,103.465,103.495,103.465,103.49,118574
20070301|2007-02-02 09:30,2,103.49,103.5,103.485,103.495,43406
20070301|2007-02-02 10:00,2,103.495,103.5,103.475,103.495,66201
20070301|2007-02-02 10:30,2,103.495,103.495,103.475,103.475,27897
20070301|2007-02-02 11:00,2,103.48,103.49,103.48,103.48,10774
20070301|2007-02-02 11:30,2,103.485,103.485,103.48,103.48,3482
20070301|2007-02-02 12:00,2,103.48,103.48,103.48,103.48,812
20070301|2007-02-02 12:30,2,103.475,103.48,103.475,103.48,1272
20070301|2007-02-02 13:00,2,103.48,103.485,103.48,103.48,1502
20070301|2007-02-02 13:30,2,103.485,103.485,103.48,103.48,212
20070301|2007-02-02 14:00,2,103.48,103.48,103.48,103.48,1433
20070301|2007-02-02 14:30,2,103.485,103.49,103.48,103.48,1751
20070301|2007-02-02 15:00,2,103.49,103.49,103.49,103.49,31
20070301|2007-02-05 01:00,5,103.48,103.505,103.48,103.485,35783
20070301|2007-02-05 01:30,5,103.49,103.51,103.485,103.505,25587
20070301|2007-02-05 02:00,5,103.51,103.525,103.505,103.525,47053
20070301|2007-02-05 02:30,5,103.52,103.52,103.485,103.5,48402
20070301|2007-02-05 03:00,5,103.495,103.52,103.49,103.5,45379
20070301|2007-02-05 03:30,5,103.505,103.52,103.5,103.515,36429
20070301|2007-02-05 04:00,5,103.51,103.52,103.51,103.52,7266
20070301|2007-02-05 04:30,5,103.52,103.535,103.515,103.53,82493
20070301|2007-02-05 05:00,5,103.535,103.535,103.515,103.52,34171
20070301|2007-02-05 05:30,5,103.52,103.525,103.515,103.52,20070
20070301|2007-02-05 06:00,5,103.52,103.525,103.515,103.52,13162
20070301|2007-02-05 06:30,5,103.525,103.525,103.515,103.52,8018
20070301|2007-02-05 07:00,5,103.52,103.525,103.515,103.52,7251
20070301|2007-02-05 07:30,5,103.52,103.525,103.515,103.52,15023
20070301|2007-02-05 08:00,5,103.52,103.53,103.52,103.52,20081
20070301|2007-02-05 08:30,5,103.52,103.525,103.51,103.52,19559
20070301|2007-02-05 09:00,5,103.52,103.535,103.51,103.525,36501
20070301|2007-02-05 09:30,5,103.525,103.525,103.515,103.515,18164
20070301|2007-02-05 10:00,5,103.52,103.53,103.515,103.53,30918
20070301|2007-02-05 10:30,5,103.53,103.53,103.51,103.515,15443
20070301|2007-02-05 11:00,5,103.515,103.525,103.515,103.525,4291
20070301|2007-02-05 11:30,5,103.52,103.52,103.515,103.515,1678
20070301|2007-02-05 12:00,5,103.515,103.52,103.515,103.515,262
20070301|2007-02-05 12:30,5,103.515,103.515,103.51,103.51,486
20070301|2007-02-05 13:30,5,103.515,103.515,103.515,103.515,68
20070301|2007-02-05 14:00,5,103.51,103.515,103.51,103.51,440
20070301|2007-02-05 14:30,5,103.515,103.52,103.51,103.52,2341
20070301|2007-02-06 01:00,6,103.52,103.525,103.51,103.515,9128
20070301|2007-02-06 01:30,6,103.515,103.515,103.5,103.505,9007
20070301|2007-02-06 02:00,6,103.5,103.51,103.495,103.505,21363
20070301|2007-02-06 02:30,6,103.505,103.51,103.5,103.505,16781
20070301|2007-02-06 03:00,6,103.51,103.525,103.505,103.51,33209
20070301|2007-02-06 03:30,6,103.515,103.52,103.5,103.515,59520
20070301|2007-02-06 04:00,6,103.52,103.525,103.51,103.515,44637
20070301|2007-02-06 04:30,6,103.515,103.52,103.51,103.515,33086
20070301|2007-02-06 05:00,6,103.515,103.515,103.505,103.51,25169
20070301|2007-02-06 05:30,6,103.515,103.515,103.505,103.515,12329
20070301|2007-02-06 06:00,6,103.515,103.515,103.505,103.51,13209
20070301|2007-02-06 06:30,6,103.51,103.515,103.5,103.5,22203
20070301|2007-02-06 07:00,6,103.505,103.505,103.48,103.485,63621
20070301|2007-02-06 07:30,6,103.49,103.495,103.48,103.495,59160
20070301|2007-02-06 08:00,6,103.49,103.49,103.48,103.49,30425
20070301|2007-02-06 08:30,6,103.49,103.495,103.485,103.49,22406
20070301|2007-02-06 09:00,6,103.49,103.495,103.485,103.49,15649
20070301|2007-02-06 09:30,6,103.495,103.5,103.49,103.495,13358
20070301|2007-02-06 10:00,6,103.49,103.5,103.49,103.495,12797
20070301|2007-02-06 10:30,6,103.5,103.5,103.495,103.5,2979
20070301|2007-02-06 11:00,6,103.495,103.5,103.495,103.495,5404
20070301|2007-02-06 11:30,6,103.495,103.51,103.49,103.5,16043
20070301|2007-02-06 12:00,6,103.505,103.505,103.5,103.5,5882
20070301|2007-02-06 12:30,6,103.5,103.505,103.5,103.5,1361
20070301|2007-02-06 13:00,6,103.505,103.51,103.5,103.51,858
20070301|2007-02-06 13:30,6,103.505,103.51,103.505,103.505,5276
20070301|2007-02-06 14:00,6,103.505,103.505,103.495,103.5,829
20070301|2007-02-06 14:30,6,103.505,103.51,103.5,103.505,404
20070301|2007-02-06 15:00,6,103.51,103.51,103.51,103.51,387
20070301|2007-02-07 01:00,7,103.515,103.515,103.5,103.505,7947
20070301|2007-02-07 01:30,7,103.5,103.51,103.495,103.51,15981
20070301|2007-02-07 02:00,7,103.51,103.515,103.5,103.505,26737
20070301|2007-02-07 02:30,7,103.505,103.505,103.485,103.485,30488
20070301|2007-02-07 03:00,7,103.49,103.495,103.485,103.49,31675
20070301|2007-02-07 03:30,7,103.49,103.495,103.48,103.485,23683
20070301|2007-02-07 04:00,7,103.485,103.49,103.455,103.46,89928
20070301|2007-02-07 04:30,7,103.46,103.47,103.455,103.465,40000
20070301|2007-02-07 05:00,7,103.47,103.47,103.455,103.46,46529
20070301|2007-02-07 05:30,7,103.455,103.465,103.455,103.46,25293
20070301|2007-02-07 06:00,7,103.46,103.475,103.455,103.465,35570
20070301|2007-02-07 06:30,7,103.47,103.475,103.465,103.475,5774
20070301|2007-02-07 07:00,7,103.47,103.48,103.46,103.46,28296
20070301|2007-02-07 07:30,7,103.465,103.475,103.46,103.47,28739
20070301|2007-02-07 08:00,7,103.47,103.485,103.47,103.48,37417
20070301|2007-02-07 08:30,7,103.48,103.48,103.46,103.47,82369
20070301|2007-02-07 09:00,7,103.47,103.475,103.455,103.47,36150
20070301|2007-02-07 09:30,7,103.47,103.475,103.465,103.47,8770
20070301|2007-02-07 10:00,7,103.47,103.475,103.47,103.47,17969
20070301|2007-02-07 10:30,7,103.475,103.48,103.47,103.48,16293
20070301|2007-02-07 11:00,7,103.475,103.48,103.47,103.48,5070
20070301|2007-02-07 11:30,7,103.475,103.48,103.47,103.475,4542
20070301|2007-02-07 12:00,7,103.475,103.475,103.465,103.475,2996
20070301|2007-02-07 12:30,7,103.47,103.485,103.47,103.485,4858
20070301|2007-02-07 13:00,7,103.485,103.5,103.485,103.5,2559
20070301|2007-02-07 13:30,7,103.5,103.5,103.495,103.5,1123
20070301|2007-02-07 14:00,7,103.5,103.505,103.5,103.5,2126
20070301|2007-02-07 14:30,7,103.495,103.5,103.49,103.495,1823
20070301|2007-02-07 15:00,7,103.5,103.5,103.5,103.5,120
20070301|2007-02-08 01:00,8,103.475,103.495,103.475,103.49,26479
20070301|2007-02-08 01:30,8,103.49,103.49,103.48,103.48,18475
20070301|2007-02-08 02:00,8,103.475,103.485,103.47,103.47,14406
20070301|2007-02-08 02:30,8,103.475,103.48,103.46,103.465,29810
20070301|2007-02-08 03:00,8,103.47,103.475,103.46,103.465,23234
20070301|2007-02-08 03:30,8,103.47,103.475,103.46,103.465,25698
20070301|2007-02-08 04:00,8,103.465,103.47,103.46,103.465,12984
20070301|2007-02-08 04:30,8,103.465,103.475,103.465,103.475,27722
20070301|2007-02-08 05:00,8,103.475,103.48,103.465,103.475,20704
20070301|2007-02-08 05:30,8,103.47,103.475,103.465,103.47,31908
20070301|2007-02-08 06:00,8,103.47,103.485,103.47,103.48,38937
20070301|2007-02-08 06:30,8,103.475,103.48,103.465,103.475,27861
20070301|2007-02-08 07:00,8,103.475,103.48,103.47,103.475,21272
20070301|2007-02-08 07:30,8,103.475,103.485,103.43,103.435,145885
20070301|2007-02-08 08:00,8,103.435,103.44,103.4,103.42,179186
20070301|2007-02-08 08:30,8,103.42,103.42,103.405,103.42,60015
20070301|2007-02-08 09:00,8,103.425,103.425,103.41,103.42,50001
20070301|2007-02-08 09:30,8,103.415,103.425,103.415,103.415,48484
20070301|2007-02-08 10:00,8,103.42,103.435,103.415,103.425,33741
20070301|2007-02-08 10:30,8,103.43,103.435,103.42,103.425,19453
20070301|2007-02-08 11:00,8,103.425,103.43,103.42,103.42,10739
20070301|2007-02-08 11:30,8,103.425,103.43,103.42,103.43,5618
20070301|2007-02-08 12:00,8,103.43,103.435,103.425,103.425,4851
20070301|2007-02-08 12:30,8,103.425,103.43,103.42,103.425,2164
20070301|2007-02-08 13:00,8,103.425,103.425,103.42,103.42,330
20070301|2007-02-08 13:30,8,103.42,103.43,103.42,103.43,1871
20070301|2007-02-08 14:00,8,103.425,103.43,103.425,103.425,449
20070301|2007-02-08 14:30,8,103.425,103.43,103.425,103.425,2323
20070301|2007-02-08 15:00,8,103.435,103.435,103.435,103.435,21
20070301|2007-02-09 01:00,9,103.42,103.435,103.42,103.43,12385
20070301|2007-02-09 01:30,9,103.43,103.43,103.405,103.41,28615
20070301|2007-02-09 02:00,9,103.41,103.415,103.405,103.405,25334
20070301|2007-02-09 02:30,9,103.41,103.415,103.395,103.405,49728
20070301|2007-02-09 03:00,9,103.4,103.41,103.395,103.405,26629
20070301|2007-02-09 03:30,9,103.4,103.415,103.4,103.405,36551
20070301|2007-02-09 04:00,9,103.41,103.415,103.4,103.41,31433
20070301|2007-02-09 04:30,9,103.405,103.415,103.405,103.41,19733
20070301|2007-02-09 05:00,9,103.415,103.415,103.405,103.41,7779
20070301|2007-02-09 05:30,9,103.41,103.415,103.4,103.41,30437
20070301|2007-02-09 06:00,9,103.415,103.415,103.4,103.4,15361
20070301|2007-02-09 06:30,9,103.405,103.405,103.385,103.39,43900
20070301|2007-02-09 07:00,9,103.39,103.4,103.385,103.39,29582
20070301|2007-02-09 07:30,9,103.395,103.4,103.385,103.395,31765
20070301|2007-02-09 08:00,9,103.395,103.395,103.385,103.39,26144
20070301|2007-02-09 08:30,9,103.395,103.4,103.385,103.39,29770
20070301|2007-02-09 09:00,9,103.395,103.4,103.38,103.385,38813
20070301|2007-02-09 09:30,9,103.385,103.395,103.38,103.39,21137
20070301|2007-02-09 10:00,9,103.39,103.39,103.38,103.385,15297
20070301|2007-02-09 10:30,9,103.385,103.395,103.385,103.395,13511
20070301|2007-02-09 11:00,9,103.39,103.395,103.385,103.39,13533
20070301|2007-02-09 11:30,9,103.39,103.395,103.385,103.39,10536
20070301|2007-02-09 12:00,9,103.39,103.39,103.385,103.385,1569
20070301|2007-02-09 12:30,9,103.385,103.39,103.38,103.39,49
20070301|2007-02-09 13:00,9,103.385,103.39,103.385,103.39,110
20070301|2007-02-09 13:30,9,103.385,103.39,103.385,103.39,2
20070301|2007-02-09 14:00,9,103.39,103.39,103.39,103.39,39
20070301|2007-02-09 14:30,9,103.385,103.395,103.385,103.395,4089
20070301|2007-02-09 15:00,9,103.395,103.395,103.395,103.395,64
20070301|2007-02-12 01:00,12,103.39,103.395,103.385,103.385,11334
20070301|2007-02-12 01:30,12,103.39,103.405,103.385,103.4,21616
20070301|2007-02-12 02:00,12,103.4,103.4,103.385,103.39,43368
20070301|2007-02-12 02:30,12,103.39,103.395,103.38,103.385,36376
20070301|2007-02-12 03:00,12,103.385,103.4,103.38,103.395,39087
20070301|2007-02-12 03:30,12,103.4,103.4,103.385,103.395,25202
20070301|2007-02-12 04:00,12,103.395,103.4,103.385,103.39,37435
20070301|2007-02-12 04:30,12,103.39,103.39,103.375,103.385,53782
20070301|2007-02-12 05:00,12,103.38,103.385,103.375,103.385,36866
20070301|2007-02-12 05:30,12,103.38,103.385,103.38,103.385,11521
20070301|2007-02-12 06:00,12,103.385,103.385,103.38,103.38,7604
20070301|2007-02-12 06:30,12,103.38,103.385,103.375,103.375,26318
20070301|2007-02-12 07:00,12,103.38,103.385,103.375,103.385,17296
20070301|2007-02-12 07:30,12,103.385,103.395,103.38,103.39,28939
20070301|2007-02-12 08:00,12,103.39,103.395,103.38,103.39,38050
20070301|2007-02-12 08:30,12,103.385,103.395,103.385,103.395,17655
20070301|2007-02-12 09:00,12,103.39,103.4,103.39,103.4,17648
20070301|2007-02-12 09:30,12,103.395,103.4,103.39,103.395,14479
20070301|2007-02-12 10:00,12,103.395,103.395,103.385,103.39,18954
20070301|2007-02-12 10:30,12,103.39,103.395,103.39,103.39,6442
20070301|2007-02-12 11:00,12,103.39,103.395,103.39,103.395,1459
20070301|2007-02-12 11:30,12,103.395,103.395,103.39,103.395,3432
20070301|2007-02-12 12:00,12,103.395,103.395,103.39,103.39,202
20070301|2007-02-12 12:30,12,103.39,103.395,103.39,103.395,3626
20070301|2007-02-12 13:30,12,103.395,103.4,103.395,103.395,1821
20070301|2007-02-12 14:00,12,103.395,103.4,103.395,103.395,674
20070301|2007-02-12 14:30,12,103.39,103.395,103.39,103.39,573
20070301|2007-02-12 15:00,12,103.39,103.39,103.39,103.39,40
20070301|2007-02-13 01:00,13,103.38,103.385,103.37,103.38,27962
20070301|2007-02-13 01:30,13,103.38,103.385,103.36,103.375,35357
20070301|2007-02-13 02:00,13,103.375,103.375,103.355,103.365,40343
20070301|2007-02-13 02:30,13,103.365,103.37,103.36,103.365,23510
20070301|2007-02-13 03:00,13,103.365,103.37,103.355,103.365,39940
20070301|2007-02-13 03:30,13,103.37,103.375,103.36,103.365,46455
20070301|2007-02-13 04:00,13,103.365,103.38,103.355,103.375,62379
20070301|2007-02-13 04:30,13,103.38,103.385,103.37,103.38,38203
20070301|2007-02-13 05:00,13,103.38,103.385,103.37,103.375,26415
20070301|2007-02-13 05:30,13,103.37,103.375,103.365,103.375,14551
20070301|2007-02-13 06:00,13,103.375,103.375,103.36,103.37,21823
20070301|2007-02-13 06:30,13,103.37,103.375,103.365,103.37,25518
20070301|2007-02-13 07:00,13,103.37,103.375,103.365,103.37,13584
20070301|2007-02-13 07:30,13,103.37,103.385,103.37,103.375,47354
20070301|2007-02-13 08:00,13,103.38,103.38,103.365,103.375,25683
20070301|2007-02-13 08:30,13,103.37,103.375,103.365,103.375,19194
20070301|2007-02-13 09:00,13,103.37,103.375,103.36,103.365,36529
20070301|2007-02-13 09:30,13,103.365,103.37,103.36,103.365,23515
20070301|2007-02-13 10:00,13,103.365,103.37,103.355,103.36,16813
20070301|2007-02-13 10:30,13,103.36,103.365,103.355,103.355,12906
20070301|2007-02-13 11:00,13,103.36,103.365,103.36,103.365,11534
20070301|2007-02-13 11:30,13,103.36,103.37,103.36,103.36,3854
20070301|2007-02-13 12:00,13,103.36,103.365,103.36,103.36,2520
20070301|2007-02-13 12:30,13,103.36,103.365,103.36,103.365,1221
20070301|2007-02-13 13:00,13,103.36,103.36,103.36,103.36,7
20070301|2007-02-13 13:30,13,103.36,103.365,103.36,103.365,291
20070301|2007-02-13 14:00,13,103.365,103.365,103.365,103.365,311
20070301|2007-02-13 14:30,13,103.36,103.365,103.36,103.365,1319
20070301|2007-02-13 15:00,13,103.355,103.355,103.355,103.355,40
20070301|2007-02-14 01:00,14,103.365,103.365,103.355,103.36,13438
20070301|2007-02-14 01:30,14,103.355,103.37,103.355,103.365,21888
20070301|2007-02-14 02:00,14,103.37,103.37,103.36,103.36,19723
20070301|2007-02-14 02:30,14,103.365,103.37,103.36,103.37,23902
20070301|2007-02-14 03:00,14,103.37,103.37,103.36,103.36,13792
20070301|2007-02-14 03:30,14,103.365,103.365,103.355,103.355,21816
20070301|2007-02-14 04:00,14,103.36,103.365,103.355,103.36,35335
20070301|2007-02-14 04:30,14,103.36,103.36,103.35,103.36,32551
20070301|2007-02-14 05:00,14,103.36,103.36,103.35,103.36,23700
20070301|2007-02-14 05:30,14,103.355,103.37,103.355,103.365,30962
20070301|2007-02-14 06:00,14,103.365,103.365,103.355,103.355,13459
20070301|2007-02-14 06:30,14,103.36,103.365,103.355,103.355,11408
20070301|2007-02-14 07:00,14,103.355,103.365,103.355,103.36,16146
20070301|2007-02-14 07:30,14,103.36,103.365,103.355,103.36,46328
20070301|2007-02-14 08:00,14,103.36,103.365,103.36,103.365,9588
20070301|2007-02-14 08:30,14,103.36,103.38,103.36,103.38,55774
20070301|2007-02-14 09:00,14,103.375,103.4,103.375,103.395,124737
20070301|2007-02-14 09:30,14,103.39,103.395,103.375,103.385,55514
20070301|2007-02-14 10:00,14,103.385,103.39,103.38,103.39,24883
20070301|2007-02-14 10:30,14,103.39,103.395,103.385,103.39,22547
20070301|2007-02-14 11:00,14,103.395,103.395,103.385,103.395,7054
20070301|2007-02-14 11:30,14,103.39,103.395,103.385,103.39,740
20070301|2007-02-14 12:00,14,103.39,103.39,103.38,103.39,9058
20070301|2007-02-14 12:30,14,103.385,103.395,103.385,103.395,847
20070301|2007-02-14 13:00,14,103.39,103.395,103.39,103.395,872
20070301|2007-02-14 13:30,14,103.395,103.4,103.395,103.395,1778
20070301|2007-02-14 14:00,14,103.395,103.395,103.395,103.395,31
20070301|2007-02-14 14:30,14,103.39,103.395,103.39,103.39,1635
20070301|2007-02-15 01:00,15,103.385,103.395,103.38,103.395,10403
20070301|2007-02-15 01:30,15,103.39,103.39,103.38,103.38,5509
20070301|2007-02-15 02:00,15,103.38,103.39,103.375,103.385,28953
20070301|2007-02-15 02:30,15,103.385,103.415,103.38,103.405,52430
20070301|2007-02-15 03:00,15,103.41,103.43,103.41,103.425,87346
20070301|2007-02-15 03:30,15,103.425,103.43,103.415,103.42,61414
20070301|2007-02-15 04:00,15,103.415,103.42,103.41,103.415,16457
20070301|2007-02-15 04:30,15,103.415,103.42,103.41,103.42,14497
20070301|2007-02-15 05:00,15,103.415,103.42,103.415,103.42,5255
20070301|2007-02-15 05:30,15,103.415,103.43,103.415,103.42,20094
20070301|2007-02-15 06:00,15,103.425,103.425,103.42,103.42,9917
20070301|2007-02-15 06:30,15,103.42,103.425,103.415,103.42,14862
20070301|2007-02-15 07:00,15,103.42,103.435,103.42,103.435,41336
20070301|2007-02-15 07:30,15,103.435,103.44,103.43,103.435,82898
20070301|2007-02-15 08:00,15,103.435,103.45,103.43,103.445,67456
20070301|2007-02-15 08:30,15,103.445,103.45,103.44,103.445,57179
20070301|2007-02-15 09:00,15,103.445,103.46,103.445,103.455,46728
20070301|2007-02-15 09:30,15,103.455,103.47,103.445,103.455,110544
20070301|2007-02-15 10:00,15,103.455,103.46,103.45,103.45,28417
20070301|2007-02-15 10:30,15,103.45,103.465,103.445,103.455,18541
20070301|2007-02-15 11:00,15,103.46,103.47,103.455,103.465,30285
20070301|2007-02-15 11:30,15,103.47,103.47,103.455,103.455,20381
20070301|2007-02-15 12:00,15,103.46,103.465,103.46,103.465,4474
20070301|2007-02-15 12:30,15,103.46,103.465,103.46,103.465,76
20070301|2007-02-15 13:00,15,103.46,103.46,103.46,103.46,1154
20070301|2007-02-15 13:30,15,103.465,103.465,103.455,103.46,662
20070301|2007-02-15 14:00,15,103.46,103.465,103.455,103.455,1355
20070301|2007-02-15 14:30,15,103.46,103.46,103.455,103.455,202
20070301|2007-02-15 15:00,15,103.455,103.455,103.455,103.455,75
20070301|2007-02-16 01:00,16,103.455,103.46,103.45,103.45,21328
20070301|2007-02-16 01:30,16,103.45,103.465,103.45,103.46,35715
20070301|2007-02-16 02:00,16,103.465,103.47,103.455,103.46,19700
20070301|2007-02-16 02:30,16,103.465,103.47,103.455,103.455,22505
20070301|2007-02-16 03:00,16,103.455,103.46,103.445,103.45,44556
20070301|2007-02-16 03:30,16,103.455,103.47,103.45,103.46,40465
20070301|2007-02-16 04:00,16,103.46,103.465,103.455,103.46,29520
20070301|2007-02-16 04:30,16,103.455,103.465,103.455,103.465,31924
20070301|2007-02-16 05:00,16,103.46,103.465,103.455,103.455,25252
20070301|2007-02-16 05:30,16,103.455,103.465,103.455,103.465,21352
20070301|2007-02-16 06:00,16,103.46,103.465,103.45,103.455,48420
20070301|2007-02-16 06:30,16,103.455,103.46,103.45,103.455,5384
20070301|2007-02-16 07:00,16,103.455,103.475,103.455,103.47,33247
20070301|2007-02-16 07:30,16,103.47,103.47,103.445,103.45,87511
20070301|2007-02-16 08:00,16,103.45,103.455,103.44,103.44,41112
20070301|2007-02-16 08:30,16,103.445,103.455,103.44,103.45,21327
20070301|2007-02-16 09:00,16,103.45,103.45,103.43,103.435,28459
20070301|2007-02-16 09:30,16,103.44,103.44,103.425,103.43,22741
20070301|2007-02-16 10:00,16,103.435,103.435,103.405,103.415,66212
20070301|2007-02-16 10:30,16,103.415,103.425,103.41,103.42,9987
20070301|2007-02-16 11:00,16,103.415,103.425,103.41,103.41,7867
20070301|2007-02-16 11:30,16,103.415,103.415,103.41,103.415,3053
20070301|2007-02-16 12:00,16,103.415,103.415,103.41,103.41,1802
20070301|2007-02-16 12:30,16,103.405,103.415,103.405,103.415,874
20070301|2007-02-16 13:00,16,103.415,103.415,103.41,103.415,153
20070301|2007-02-16 14:00,16,103.42,103.42,103.415,103.42,270
20070301|2007-02-16 15:00,16,103.42,103.42,103.42,103.42,34
20070301|2007-02-19 01:00,19,103.425,103.425,103.41,103.41,8323
20070301|2007-02-19 01:30,19,103.41,103.415,103.395,103.395,15576
20070301|2007-02-19 02:00,19,103.395,103.405,103.395,103.395,15253
20070301|2007-02-19 02:30,19,103.4,103.405,103.39,103.395,21816
20070301|2007-02-19 03:00,19,103.39,103.4,103.39,103.4,15490
20070301|2007-02-19 03:30,19,103.4,103.4,103.39,103.395,8939
20070301|2007-02-19 04:00,19,103.395,103.4,103.395,103.395,5059
20070301|2007-02-19 04:30,19,103.4,103.4,103.395,103.395,12409
20070301|2007-02-19 05:00,19,103.4,103.4,103.395,103.395,8109
20070301|2007-02-19 05:30,19,103.395,103.4,103.395,103.395,6893
20070301|2007-02-19 06:00,19,103.395,103.4,103.395,103.395,3584
20070301|2007-02-19 06:30,19,103.395,103.4,103.395,103.4,1734
20070301|2007-02-19 07:00,19,103.395,103.4,103.395,103.395,2054
20070301|2007-02-19 07:30,19,103.395,103.4,103.395,103.395,1587
20070301|2007-02-19 08:00,19,103.395,103.4,103.39,103.39,5545
20070301|2007-02-19 08:30,19,103.39,103.395,103.39,103.395,1118
20070301|2007-02-19 09:00,19,103.39,103.4,103.39,103.395,8365
20070301|2007-02-19 09:30,19,103.395,103.4,103.395,103.395,11543
20070301|2007-02-19 10:00,19,103.395,103.4,103.39,103.39,7224
20070301|2007-02-19 10:30,19,103.395,103.395,103.385,103.39,10871
20070301|2007-02-19 11:00,19,103.385,103.395,103.385,103.395,3654
20070301|2007-02-19 11:30,19,103.39,103.395,103.39,103.395,2563
20070301|2007-02-19 12:00,19,103.395,103.395,103.395,103.395,605
20070301|2007-02-19 12:30,19,103.395,103.395,103.395,103.395,75
20070301|2007-02-19 14:30,19,103.395,103.395,103.395,103.395,1
20070301|2007-02-19 15:00,19,103.4,103.4,103.4,103.4,25
20070301|2007-02-20 01:00,20,103.4,103.4,103.39,103.39,7634
20070301|2007-02-20 01:30,20,103.39,103.39,103.38,103.385,22607
20070301|2007-02-20 02:00,20,103.38,103.39,103.38,103.39,20845
20070301|2007-02-20 02:30,20,103.385,103.39,103.375,103.385,46846
20070301|2007-02-20 03:00,20,103.385,103.385,103.38,103.38,8284
20070301|2007-02-20 03:30,20,103.385,103.385,103.375,103.38,21174
20070301|2007-02-20 04:00,20,103.38,103.38,103.37,103.375,28492
20070301|2007-02-20 04:30,20,103.375,103.375,103.365,103.375,28244
20070301|2007-02-20 05:00,20,103.37,103.38,103.37,103.38,12699
20070301|2007-02-20 05:30,20,103.38,103.39,103.375,103.385,33476
20070301|2007-02-20 06:00,20,103.385,103.4,103.38,103.39,28947
20070301|2007-02-20 06:30,20,103.395,103.405,103.39,103.395,26329
20070301|2007-02-20 07:00,20,103.4,103.405,103.385,103.39,27498
20070301|2007-02-20 07:30,20,103.39,103.395,103.385,103.395,21495
20070301|2007-02-20 08:00,20,103.39,103.395,103.375,103.385,20386
20070301|2007-02-20 08:30,20,103.385,103.39,103.38,103.385,11206
20070301|2007-02-20 09:00,20,103.39,103.395,103.385,103.39,26648
20070301|2007-02-20 09:30,20,103.39,103.4,103.385,103.395,23833
20070301|2007-02-20 10:00,20,103.395,103.41,103.395,103.4,35193
20070301|2007-02-20 10:30,20,103.405,103.42,103.4,103.415,22008
20070301|2007-02-20 11:00,20,103.415,103.425,103.41,103.415,13725
20070301|2007-02-20 11:30,20,103.415,103.425,103.415,103.42,10758
20070301|2007-02-20 12:00,20,103.42,103.425,103.41,103.415,3379
20070301|2007-02-20 12:30,20,103.415,103.415,103.415,103.415,573
20070301|2007-02-20 13:00,20,103.415,103.415,103.415,103.415,462
20070301|2007-02-20 13:30,20,103.415,103.42,103.415,103.42,255
20070301|2007-02-20 14:00,20,103.415,103.415,103.415,103.415,6
20070301|2007-02-20 14:30,20,103.42,103.42,103.415,103.42,733
20070301|2007-02-20 15:00,20,103.42,103.42,103.42,103.42,206
20070301|2007-02-21 01:00,21,103.415,103.43,103.415,103.425,14479
20070301|2007-02-21 01:30,21,103.43,103.435,103.425,103.435,27258
20070301|2007-02-21 02:00,21,103.43,103.435,103.425,103.43,28074
20070301|2007-02-21 02:30,21,103.435,103.435,103.425,103.43,30299
20070301|2007-02-21 03:00,21,103.425,103.435,103.425,103.43,24602
20070301|2007-02-21 03:30,21,103.43,103.44,103.43,103.435,42425
20070301|2007-02-21 04:00,21,103.43,103.44,103.43,103.435,37562
20070301|2007-02-21 04:30,21,103.435,103.44,103.43,103.44,25224
20070301|2007-02-21 05:00,21,103.435,103.44,103.43,103.435,19843
20070301|2007-02-21 05:30,21,103.435,103.435,103.43,103.435,18697
20070301|2007-02-21 06:00,21,103.435,103.435,103.43,103.435,3034
20070301|2007-02-21 06:30,21,103.43,103.435,103.43,103.435,3047
20070301|2007-02-21 07:00,21,103.435,103.44,103.4,103.415,53890
20070301|2007-02-21 07:30,21,103.42,103.43,103.395,103.395,81856
20070301|2007-02-21 08:00,21,103.4,103.405,103.39,103.4,55156
20070301|2007-02-21 08:30,21,103.4,103.41,103.4,103.4,20252
20070301|2007-02-21 09:00,21,103.405,103.42,103.405,103.415,25511
20070301|2007-02-21 09:30,21,103.415,103.42,103.41,103.41,13389
20070301|2007-02-21 10:00,21,103.41,103.425,103.41,103.42,20083
20070301|2007-02-21 10:30,21,103.42,103.425,103.415,103.42,12510
20070301|2007-02-21 11:00,21,103.42,103.425,103.415,103.42,8891
20070301|2007-02-21 11:30,21,103.415,103.42,103.415,103.415,240
20070301|2007-02-21 12:00,21,103.42,103.42,103.415,103.415,276
20070301|2007-02-21 12:30,21,103.42,103.42,103.41,103.415,4352
20070301|2007-02-21 13:00,21,103.415,103.415,103.415,103.415,24
20070301|2007-02-21 13:30,21,103.415,103.415,103.41,103.415,2337
20070301|2007-02-21 14:00,21,103.42,103.42,103.42,103.42,2010
20070301|2007-02-21 14:30,21,103.42,103.425,103.415,103.425,524
20070301|2007-02-21 15:00,21,103.425,103.425,103.425,103.425,6
20070301|2007-02-22 01:00,22,103.42,103.425,103.415,103.42,7786
20070301|2007-02-22 01:30,22,103.425,103.425,103.4,103.405,34834
20070301|2007-02-22 02:00,22,103.405,103.41,103.4,103.405,14858
20070301|2007-02-22 02:30,22,103.405,103.415,103.4,103.405,19478
20070301|2007-02-22 03:00,22,103.405,103.41,103.4,103.41,12082
20070301|2007-02-22 03:30,22,103.41,103.41,103.405,103.405,11719
20070301|2007-02-22 04:00,22,103.405,103.405,103.385,103.39,28857
20070301|2007-02-22 04:30,22,103.395,103.405,103.385,103.405,48820
20070301|2007-02-22 05:00,22,103.405,103.43,103.405,103.415,83647
20070301|2007-02-22 05:30,22,103.415,103.415,103.395,103.405,23544
20070301|2007-02-22 06:00,22,103.405,103.41,103.4,103.405,8933
20070301|2007-02-22 06:30,22,103.4,103.4,103.39,103.39,21239
20070301|2007-02-22 07:00,22,103.395,103.405,103.39,103.4,14280
20070301|2007-02-22 07:30,22,103.4,103.4,103.375,103.38,63755
20070301|2007-02-22 08:00,22,103.385,103.39,103.38,103.385,25701
20070301|2007-02-22 08:30,22,103.385,103.39,103.38,103.385,18575
20070301|2007-02-22 09:00,22,103.39,103.395,103.385,103.39,24853
20070301|2007-02-22 09:30,22,103.39,103.39,103.37,103.375,29616
20070301|2007-02-22 10:00,22,103.37,103.38,103.365,103.375,69531
20070301|2007-02-22 10:30,22,103.38,103.38,103.37,103.375,17479
20070301|2007-02-22 11:00,22,103.38,103.38,103.37,103.375,5446
20070301|2007-02-22 11:30,22,103.375,103.38,103.37,103.375,4674
20070301|2007-02-22 12:00,22,103.375,103.375,103.37,103.37,377
20070301|2007-02-22 12:30,22,103.37,103.375,103.37,103.37,1182
20070301|2007-02-22 13:00,22,103.37,103.375,103.37,103.37,644
20070301|2007-02-22 13:30,22,103.37,103.375,103.37,103.375,355
20070301|2007-02-22 14:00,22,103.37,103.375,103.37,103.37,33
20070301|2007-02-22 14:30,22,103.37,103.37,103.36,103.36,3167
20070301|2007-02-22 15:00,22,103.365,103.365,103.365,103.365,1
20070301|2007-02-23 01:00,23,103.365,103.37,103.36,103.365,22206
20070301|2007-02-23 01:30,23,103.365,103.375,103.365,103.37,28289
20070301|2007-02-23 02:00,23,103.37,103.375,103.365,103.375,10070
20070301|2007-02-23 02:30,23,103.37,103.38,103.365,103.38,31639
20070301|2007-02-23 03:00,23,103.38,103.4,103.38,103.39,74408
20070301|2007-02-23 03:30,23,103.39,103.405,103.39,103.405,36443
20070301|2007-02-23 04:00,23,103.4,103.405,103.39,103.4,33176
20070301|2007-02-23 04:30,23,103.395,103.41,103.395,103.405,54745
20070301|2007-02-23 05:00,23,103.405,103.405,103.4,103.4,5377
20070301|2007-02-23 05:30,23,103.4,103.4,103.39,103.4,9220
20070301|2007-02-23 06:00,23,103.395,103.4,103.39,103.395,9436
20070301|2007-02-23 06:30,23,103.395,103.4,103.39,103.39,7946
20070301|2007-02-23 07:00,23,103.395,103.4,103.395,103.4,2717
20070301|2007-02-23 07:30,23,103.4,103.405,103.39,103.395,15771
20070301|2007-02-23 08:00,23,103.395,103.41,103.395,103.4,28572
20070301|2007-02-23 08:30,23,103.4,103.415,103.4,103.405,47898
20070301|2007-02-23 09:00,23,103.41,103.42,103.405,103.415,43675
20070301|2007-02-23 09:30,23,103.42,103.42,103.41,103.415,30600
20070301|2007-02-23 10:00,23,103.415,103.425,103.41,103.42,23219
20070301|2007-02-23 10:30,23,103.425,103.43,103.42,103.425,24248
20070301|2007-02-23 11:00,23,103.425,103.425,103.415,103.415,10152
20070301|2007-02-23 11:30,23,103.42,103.425,103.415,103.42,2456
20070301|2007-02-23 12:00,23,103.42,103.42,103.415,103.42,2033
20070301|2007-02-23 12:30,23,103.42,103.425,103.42,103.42,190
20070301|2007-02-23 13:00,23,103.42,103.42,103.415,103.42,568
20070301|2007-02-23 13:30,23,103.415,103.42,103.415,103.42,417
20070301|2007-02-23 14:00,23,103.42,103.42,103.415,103.42,48
20070301|2007-02-23 14:30,23,103.42,103.42,103.415,103.415,613
20070301|2007-02-23 15:00,23,103.415,103.415,103.415,103.415,17
20070301|2007-02-26 01:00,26,103.43,103.44,103.425,103.435,27882
20070301|2007-02-26 01:30,26,103.435,103.455,103.435,103.45,32613
20070301|2007-02-26 02:00,26,103.45,103.475,103.45,103.465,87055
20070301|2007-02-26 02:30,26,103.465,103.465,103.455,103.46,22658
20070301|2007-02-26 03:00,26,103.46,103.465,103.455,103.465,27711
20070301|2007-02-26 03:30,26,103.46,103.47,103.46,103.46,22193
20070301|2007-02-26 04:00,26,103.465,103.48,103.465,103.47,43242
20070301|2007-02-26 04:30,26,103.47,103.475,103.465,103.47,32769
20070301|2007-02-26 05:00,26,103.47,103.48,103.465,103.48,21630
20070301|2007-02-26 05:30,26,103.48,103.485,103.475,103.48,37904
20070301|2007-02-26 06:00,26,103.475,103.48,103.47,103.47,21521
20070301|2007-02-26 06:30,26,103.47,103.475,103.465,103.47,12826
20070301|2007-02-26 07:00,26,103.47,103.48,103.465,103.47,24596
20070301|2007-02-26 07:30,26,103.47,103.48,103.47,103.48,20911
20070301|2007-02-26 08:00,26,103.48,103.48,103.465,103.475,36320
20070301|2007-02-26 08:30,26,103.475,103.48,103.47,103.475,32951
20070301|2007-02-26 09:00,26,103.47,103.475,103.465,103.475,51864
20070301|2007-02-26 09:30,26,103.475,103.48,103.47,103.475,40827
20070301|2007-02-26 10:00,26,103.47,103.485,103.47,103.48,58845
20070301|2007-02-26 10:30,26,103.485,103.49,103.48,103.49,18763
20070301|2007-02-26 11:00,26,103.49,103.495,103.485,103.485,17840
20070301|2007-02-26 11:30,26,103.49,103.495,103.485,103.49,6298
20070301|2007-02-26 12:00,26,103.485,103.495,103.485,103.49,2734
20070301|2007-02-26 12:30,26,103.49,103.495,103.49,103.49,672
20070301|2007-02-26 13:00,26,103.495,103.495,103.49,103.495,294
20070301|2007-02-26 13:30,26,103.495,103.495,103.49,103.49,256
20070301|2007-02-26 14:00,26,103.49,103.495,103.485,103.49,818
20070301|2007-02-26 14:30,26,103.485,103.49,103.48,103.48,2099
20070301|2007-02-26 15:00,26,103.48,103.48,103.48,103.48,36
20070301|2007-02-27 01:00,27,103.49,103.51,103.485,103.5,88593
20070301|2007-02-27 01:30,27,103.505,103.52,103.5,103.515,92531
20070301|2007-02-27 02:00,27,103.515,103.52,103.51,103.51,32383
20070301|2007-02-27 02:30,27,103.515,103.52,103.5,103.505,82973
20070301|2007-02-27 03:00,27,103.505,103.51,103.5,103.505,51350
20070301|2007-02-27 03:30,27,103.505,103.54,103.5,103.51,122072
20070301|2007-02-27 04:00,27,103.51,103.52,103.51,103.515,49922
20070301|2007-02-27 04:30,27,103.515,103.54,103.505,103.53,125894
20070301|2007-02-27 05:00,27,103.53,103.535,103.515,103.52,47516
20070301|2007-02-27 05:30,27,103.525,103.53,103.52,103.53,18173
20070301|2007-02-27 06:00,27,103.525,103.535,103.525,103.535,33356
20070301|2007-02-27 06:30,27,103.535,103.54,103.525,103.535,36085
20070301|2007-02-27 07:00,27,103.535,103.57,103.53,103.555,45993
20070301|2007-02-27 07:30,27,103.555,103.56,103.54,103.545,83076
20070301|2007-02-27 08:00,27,103.545,103.55,103.525,103.53,62549
20070301|2007-02-27 08:30,27,103.53,103.54,103.525,103.53,66165
20070301|2007-02-27 09:00,27,103.53,103.535,103.52,103.535,57814
20070301|2007-02-27 09:30,27,103.53,103.54,103.525,103.54,30356
20070301|2007-02-27 10:00,27,103.54,103.56,103.535,103.55,42223
20070301|2007-02-27 10:30,27,103.555,103.555,103.54,103.55,20152
20070301|2007-02-27 11:00,27,103.55,103.56,103.55,103.55,13648
20070301|2007-02-27 11:30,27,103.55,103.56,103.55,103.555,5758
20070301|2007-02-27 12:00,27,103.555,103.565,103.55,103.555,5685
20070301|2007-02-27 12:30,27,103.56,103.58,103.555,103.58,5055
20070301|2007-02-27 13:00,27,103.58,103.585,103.58,103.58,2502
20070301|2007-02-27 13:30,27,103.58,103.62,103.58,103.61,13617
20070301|2007-02-27 14:00,27,103.61,104,103.61,103.69,55240
20070301|2007-02-27 14:30,27,103.69,103.74,103.685,103.695,19827
20070301|2007-02-27 15:00,27,103.67,103.67,103.67,103.67,2000
20070301|2007-02-28 01:00,28,103.635,103.645,103.61,103.615,109168
20070301|2007-02-28 01:30,28,103.61,103.64,103.605,103.63,78330
20070301|2007-02-28 02:00,28,103.635,103.64,103.615,103.62,65769
20070301|2007-02-28 02:30,28,103.62,103.63,103.61,103.615,64781
20070301|2007-02-28 03:00,28,103.61,103.62,103.6,103.615,56860
20070301|2007-02-28 03:30,28,103.61,103.62,103.605,103.61,31433
20070301|2007-02-28 04:00,28,103.61,103.61,103.585,103.6,83832
20070301|2007-02-28 04:30,28,103.595,103.6,103.595,103.6,20281
20070301|2007-02-28 05:00,28,103.595,103.6,103.59,103.6,33493
20070301|2007-02-28 05:30,28,103.595,103.605,103.59,103.6,16781
20070301|2007-02-28 06:00,28,103.6,103.605,103.595,103.595,29698
20070301|2007-02-28 06:30,28,103.6,103.605,103.595,103.595,31419
20070301|2007-02-28 07:00,28,103.595,103.605,103.595,103.6,21249
20070301|2007-02-28 07:30,28,103.595,103.62,103.59,103.61,53253
20070301|2007-02-28 08:00,28,103.61,103.615,103.6,103.605,34329
20070301|2007-02-28 08:30,28,103.605,103.63,103.595,103.63,75242
20070301|2007-02-28 09:00,28,103.63,103.63,103.6,103.605,81243
20070301|2007-02-28 09:30,28,103.605,103.605,103.54,103.565,135470
20070301|2007-02-28 10:00,28,103.565,103.585,103.56,103.575,41203
20070301|2007-02-28 10:30,28,103.57,103.6,103.57,103.595,27766
20070301|2007-02-28 11:00,28,103.595,103.6,103.585,103.59,11491
20070301|2007-02-28 11:30,28,103.595,103.6,103.59,103.595,9339
20070301|2007-02-28 12:00,28,103.595,103.595,103.585,103.585,2939
20070301|2007-02-28 12:30,28,103.585,103.59,103.585,103.59,2785
20070301|2007-02-28 13:00,28,103.59,103.59,103.58,103.59,844
20070301|2007-02-28 13:30,28,103.585,103.585,103.58,103.58,2124
20070301|2007-02-28 14:00,28,103.58,103.58,103.57,103.57,1265
20070301|2007-02-28 14:30,28,103.575,103.575,103.565,103.565,1393
20070301|2007-02-28 15:00,28,103.565,103.565,103.565,103.565,14
20070301|2007-03-01 01:00,1,103.585,103.61,103.585,103.59,29321
20070301|2007-03-01 01:30,1,103.595,103.6,103.58,103.58,25625
20070301|2007-03-01 02:00,1,103.585,103.59,103.565,103.575,27918
20070301|2007-03-01 02:30,1,103.57,103.575,103.56,103.57,45466
20070301|2007-03-01 03:00,1,103.565,103.565,103.55,103.555,34579
20070301|2007-03-01 03:30,1,103.555,103.565,103.55,103.56,42088
20070301|2007-03-01 04:00,1,103.565,103.57,103.555,103.565,30076
20070301|2007-03-01 04:30,1,103.565,103.565,103.56,103.56,4912
20070301|2007-03-01 05:00,1,103.565,103.57,103.56,103.57,23350
20070301|2007-03-01 05:30,1,103.57,103.585,103.57,103.575,28471
20070301|2007-03-01 06:00,1,103.575,103.6,103.57,103.595,26595
20070301|2007-03-01 06:30,1,103.595,103.67,103.59,103.67,125527
20070301|2007-03-01 07:00,1,103.675,103.685,103.615,103.645,143210
20070301|2007-03-01 07:30,1,103.645,103.655,103.625,103.635,95443
20070301|2007-03-01 08:00,1,103.635,103.665,103.635,103.66,91105
20070301|2007-03-01 08:30,1,103.66,103.68,103.62,103.62,102594
20070301|2007-03-01 09:00,1,103.62,103.64,103.59,103.615,157990
20070301|2007-03-01 09:30,1,103.615,103.63,103.595,103.605,66769
20070301|2007-03-01 10:00,1,103.605,103.62,103.59,103.595,60649
20070301|2007-03-01 10:30,1,103.595,103.625,103.59,103.615,19547
20070301|2007-03-01 11:00,1,103.62,103.625,103.615,103.625,8608
20070301|2007-03-01 11:30,1,103.625,103.63,103.615,103.62,4192
20070301|2007-03-01 12:00,1,103.62,103.62,103.61,103.615,2464
20070301|2007-03-01 12:30,1,103.62,103.62,103.615,103.615,600
20070301|2007-03-01 13:00,1,103.615,103.615,103.61,103.615,235
20070301|2007-03-01 13:30,1,103.61,103.615,103.61,103.615,261
20070301|2007-03-01 14:00,1,103.615,103.615,103.61,103.61,946
20070301|2007-03-01 14:30,1,103.61,103.615,103.6,103.6,1057
20070301|2007-03-01 15:00,1,103.595,103.595,103.595,103.595,43
20070301|2007-03-02 01:00,2,103.635,103.635,103.605,103.605,13944
20070301|2007-03-02 01:30,2,103.605,103.605,103.585,103.595,33749
20070301|2007-03-02 02:00,2,103.595,103.605,103.585,103.595,39827
20070301|2007-03-02 02:30,2,103.6,103.61,103.59,103.61,44606
20070301|2007-03-02 03:00,2,103.615,103.63,103.605,103.62,51235
20070301|2007-03-02 03:30,2,103.625,103.635,103.62,103.63,41763
20070301|2007-03-02 04:00,2,103.63,103.635,103.615,103.62,26238
20070301|2007-03-02 04:30,2,103.62,103.625,103.615,103.62,13662
20070301|2007-03-02 05:00,2,103.62,103.62,103.615,103.62,13996
20070301|2007-03-02 05:30,2,103.625,103.64,103.62,103.64,24365
20070301|2007-03-02 06:00,2,103.64,103.65,103.63,103.64,44097
20070301|2007-03-02 06:30,2,103.645,103.645,103.63,103.64,28412
20070301|2007-03-02 07:00,2,103.64,103.67,103.635,103.64,71771
20070301|2007-03-02 07:30,2,103.645,103.66,103.645,103.65,37052
20070301|2007-03-02 08:00,2,103.65,103.65,103.64,103.645,32931
20070301|2007-03-02 08:30,2,103.645,103.66,103.625,103.645,90128
20070301|2007-03-02 09:00,2,103.645,103.655,103.63,103.655,55743
20070301|2007-03-02 09:30,2,103.65,103.655,103.64,103.655,30309
20070301|2007-03-02 10:00,2,103.655,103.66,103.65,103.66,22637
20070301|2007-03-02 10:30,2,103.66,103.675,103.655,103.665,20463
20070301|2007-03-02 11:00,2,103.67,103.68,103.665,103.675,15160
20070301|2007-03-02 11:30,2,103.675,103.69,103.67,103.675,10331
20070301|2007-03-02 12:00,2,103.675,103.69,103.675,103.69,3709
20070301|2007-03-02 12:30,2,103.685,103.685,103.68,103.68,47
20070301|2007-03-02 13:00,2,103.685,103.685,103.685,103.685,244
20070301|2007-03-02 13:30,2,103.685,103.685,103.68,103.68,399
20070301|2007-03-02 14:00,2,103.685,103.685,103.685,103.685,626
20070301|2007-03-02 14:30,2,103.69,103.69,103.685,103.69,830
20070301|2007-03-02 15:00,2,103.68,103.68,103.68,103.68,1
20070301|2007-03-05 01:00,5,103.77,103.77,103.73,103.735,69528
20070301|2007-03-05 01:30,5,103.735,103.745,103.725,103.74,43817
20070301|2007-03-05 02:00,5,103.74,103.74,103.715,103.73,92072
20070301|2007-03-05 02:30,5,103.73,103.735,103.715,103.715,66437
20070301|2007-03-05 03:00,5,103.715,103.73,103.71,103.73,54921
20070301|2007-03-05 03:30,5,103.725,103.73,103.715,103.72,40174
20070301|2007-03-05 04:00,5,103.72,103.73,103.715,103.72,27502
20070301|2007-03-05 04:30,5,103.72,103.725,103.72,103.725,23817
20070301|2007-03-05 05:00,5,103.725,103.73,103.72,103.72,29495
20070301|2007-03-05 05:30,5,103.72,103.73,103.705,103.71,38683
20070301|2007-03-05 06:00,5,103.71,103.715,103.705,103.71,13276
20070301|2007-03-05 06:30,5,103.71,103.71,103.68,103.685,58149
20070301|2007-03-05 07:00,5,103.685,103.695,103.685,103.69,65239
20070301|2007-03-05 07:30,5,103.695,103.7,103.685,103.69,58190
20070301|2007-03-05 08:00,5,103.69,103.695,103.685,103.695,50669
20070301|2007-03-05 08:30,5,103.695,103.695,103.675,103.685,65849
20070301|2007-03-05 09:00,5,103.68,103.69,103.66,103.665,113918
20070301|2007-03-05 09:30,5,103.67,103.68,103.67,103.67,47076
20070301|2007-03-05 10:00,5,103.67,103.675,103.655,103.66,58146
20070301|2007-03-05 10:30,5,103.655,103.665,103.645,103.66,102320
20070301|2007-03-05 11:00,5,103.66,103.665,103.655,103.665,52402
20070301|2007-03-05 11:30,5,103.665,103.67,103.665,103.67,14490
20070301|2007-03-05 12:00,5,103.67,103.675,103.665,103.67,3703
20070301|2007-03-05 12:30,5,103.67,103.67,103.66,103.66,1146
20070301|2007-03-05 13:00,5,103.66,103.66,103.655,103.66,1055
20070301|2007-03-05 13:30,5,103.66,103.66,103.655,103.655,294
20070301|2007-03-05 14:00,5,103.66,103.67,103.66,103.66,1583
20070301|2007-03-05 14:30,5,103.66,103.67,103.66,103.665,198
20070301|2007-03-05 15:00,5,103.67,103.67,103.67,103.67,10
20070301|2007-03-06 01:00,6,103.635,103.645,103.605,103.615,56858
20070301|2007-03-06 01:30,6,103.61,103.63,103.61,103.625,46598
20070301|2007-03-06 02:00,6,103.625,103.64,103.62,103.625,74834
20070301|2007-03-06 02:30,6,103.62,103.63,103.615,103.625,42354
20070301|2007-03-06 03:00,6,103.62,103.63,103.615,103.62,63430
20070301|2007-03-06 03:30,6,103.62,103.62,103.61,103.61,70523
20070301|2007-03-06 04:00,6,103.615,103.62,103.61,103.61,39817
20070301|2007-03-06 04:30,6,103.61,103.62,103.605,103.61,49394
20070301|2007-03-06 05:00,6,103.605,103.61,103.595,103.6,48977
20070301|2007-03-06 05:30,6,103.6,103.605,103.595,103.605,46756
20070301|2007-03-06 06:00,6,103.605,103.605,103.595,103.605,29907
20070301|2007-03-06 06:30,6,103.61,103.615,103.605,103.615,38502
20070301|2007-03-06 07:00,6,103.615,103.615,103.59,103.6,57417
20070301|2007-03-06 07:30,6,103.6,103.615,103.595,103.605,66437
20070301|2007-03-06 08:00,6,103.605,103.605,103.6,103.6,29111
20070301|2007-03-06 08:30,6,103.6,103.61,103.595,103.61,164721
20070301|2007-03-06 09:00,6,103.61,103.63,103.605,103.62,68106
20070301|2007-03-06 09:30,6,103.62,103.63,103.615,103.625,137657
20070301|2007-03-06 10:00,6,103.625,103.635,103.62,103.625,79896
20070301|2007-03-06 10:30,6,103.625,103.625,103.61,103.61,25705
20070301|2007-03-06 11:00,6,103.615,103.615,103.61,103.61,8068
20070301|2007-03-06 11:30,6,103.615,103.615,103.605,103.61,46859
20070301|2007-03-06 12:00,6,103.61,103.61,103.6,103.6,2217
20070301|2007-03-06 12:30,6,103.605,103.605,103.6,103.6,465
20070301|2007-03-06 13:00,6,103.6,103.605,103.6,103.6,15
20070301|2007-03-06 13:30,6,103.605,103.605,103.6,103.6,59
20070301|2007-03-06 14:00,6,103.605,103.605,103.605,103.605,50
20070301|2007-03-06 14:30,6,103.6,103.6,103.6,103.6,266
20070301|2007-03-07 01:00,7,103.615,103.62,103.595,103.615,27919
20070301|2007-03-07 01:30,7,103.61,103.62,103.6,103.605,14541
20070301|2007-03-07 02:00,7,103.6,103.605,103.595,103.6,27528
20070301|2007-03-07 02:30,7,103.6,103.61,103.595,103.605,39753
20070301|2007-03-07 03:00,7,103.61,103.615,103.595,103.595,92421
20070301|2007-03-07 03:30,7,103.6,103.6,103.585,103.59,44767
20070301|2007-03-07 04:00,7,103.59,103.595,103.585,103.59,29004
20070301|2007-03-07 04:30,7,103.59,103.595,103.585,103.59,25164
20070301|2007-03-07 05:00,7,103.59,103.605,103.59,103.6,24287
20070301|2007-03-07 05:30,7,103.6,103.605,103.595,103.6,12946
20070301|2007-03-07 06:00,7,103.6,103.605,103.595,103.605,17212
20070301|2007-03-07 06:30,7,103.6,103.605,103.595,103.6,9107
20070301|2007-03-07 07:00,7,103.595,103.605,103.59,103.595,39342
20070301|2007-03-07 07:30,7,103.6,103.6,103.59,103.595,15808
20070301|2007-03-07 08:00,7,103.595,103.595,103.59,103.59,32449
20070301|2007-03-07 08:30,7,103.59,103.595,103.585,103.59,24850
20070301|2007-03-07 09:00,7,103.59,103.595,103.59,103.59,12497
20070301|2007-03-07 09:30,7,103.595,103.6,103.59,103.595,34743
20070301|2007-03-07 10:00,7,103.6,103.605,103.595,103.605,19763
20070301|2007-03-07 10:30,7,103.6,103.605,103.595,103.6,15055
20070301|2007-03-07 11:00,7,103.6,103.6,103.595,103.6,4739
20070301|2007-03-07 11:30,7,103.6,103.6,103.595,103.595,4747
20070301|2007-03-07 12:00,7,103.595,103.595,103.59,103.59,671
20070301|2007-03-07 12:30,7,103.595,103.595,103.595,103.595,280
20070301|2007-03-07 13:00,7,103.6,103.6,103.6,103.6,190
20070301|2007-03-07 13:30,7,103.595,103.6,103.595,103.6,305
20070301|2007-03-07 14:00,7,103.6,103.6,103.6,103.6,77
20070301|2007-03-07 14:30,7,103.595,103.6,103.59,103.6,2148
20070301|2007-03-08 01:00,8,103.6,103.6,103.56,103.56,35562
20070301|2007-03-08 01:30,8,103.565,103.575,103.555,103.57,20051
20070301|2007-03-08 02:00,8,103.575,103.575,103.57,103.57,6457
20070301|2007-03-08 02:30,8,103.57,103.575,103.565,103.565,17488
20070301|2007-03-08 03:00,8,103.565,103.57,103.555,103.565,14776
20070301|2007-03-08 03:30,8,103.56,103.56,103.55,103.55,11885
20070301|2007-03-08 04:00,8,103.55,103.555,103.545,103.555,4806
20070301|2007-03-08 04:30,8,103.55,103.555,103.54,103.54,2872
20070301|2007-03-08 05:00,8,103.54,103.545,103.535,103.535,1123
20070601|2006-12-15 03:30,15,103.63,103.63,103.63,103.63,1
20070601|2006-12-28 01:30,28,103.45,103.45,103.45,103.45,1
20070601|2006-12-29 08:30,29,103.47,103.47,103.47,103.47,1
20070601|2007-01-05 07:00,5,103.475,103.475,103.475,103.475,58
20070601|2007-01-08 10:30,8,103.425,103.425,103.425,103.425,1
20070601|2007-01-09 10:00,9,103.39,103.39,103.39,103.39,1000
20070601|2007-01-11 07:30,11,103.36,103.36,103.33,103.33,20
20070601|2007-01-11 08:00,11,103.43,103.43,103.43,103.43,10
20070601|2007-01-18 03:30,18,103.34,103.34,103.34,103.34,33
20070601|2007-01-18 04:00,18,103.33,103.33,103.32,103.325,1164
20070601|2007-01-18 04:30,18,103.315,103.325,103.315,103.325,2968
20070601|2007-01-18 07:00,18,103.305,103.305,103.305,103.305,80
20070601|2007-01-22 05:00,22,103.35,103.35,103.35,103.35,292
20070601|2007-01-22 09:30,22,103.385,103.385,103.385,103.385,220
20070601|2007-01-23 03:30,23,103.375,103.375,103.375,103.375,44
20070601|2007-01-23 05:00,23,103.385,103.385,103.385,103.385,200
20070601|2007-01-23 05:30,23,103.395,103.395,103.395,103.395,88
20070601|2007-01-23 07:00,23,103.385,103.39,103.385,103.39,251
20070601|2007-01-23 07:30,23,103.395,103.395,103.385,103.39,1899
20070601|2007-01-23 08:00,23,103.385,103.385,103.375,103.375,144
20070601|2007-01-23 08:30,23,103.375,103.375,103.36,103.36,500
20070601|2007-01-24 04:30,24,103.35,103.35,103.35,103.35,1
20070601|2007-01-24 09:00,24,103.355,103.355,103.355,103.355,500
20070601|2007-01-24 11:30,24,103.33,103.335,103.33,103.335,500
20070601|2007-01-25 01:00,25,103.34,103.34,103.34,103.34,1
20070601|2007-01-25 03:00,25,103.375,103.375,103.375,103.375,1
20070601|2007-01-25 07:00,25,103.355,103.355,103.355,103.355,5
20070601|2007-01-25 09:00,25,103.3,103.3,103.3,103.3,33
20070601|2007-01-25 10:00,25,103.31,103.31,103.31,103.31,5
20070601|2007-01-26 03:30,26,103.305,103.305,103.305,103.305,3
20070601|2007-01-26 08:30,26,103.295,103.295,103.295,103.295,250
20070601|2007-01-26 09:00,26,103.28,103.28,103.28,103.28,250
20070601|2007-01-26 10:00,26,103.33,103.33,103.33,103.33,3
20070601|2007-01-29 03:30,29,103.305,103.305,103.305,103.305,5
20070601|2007-01-30 01:30,30,103.295,103.295,103.295,103.295,250
20070601|2007-01-30 03:00,30,103.315,103.315,103.315,103.315,250
20070601|2007-01-30 03:30,30,103.32,103.32,103.315,103.32,361
20070601|2007-01-30 04:30,30,103.315,103.32,103.315,103.32,350
20070601|2007-01-30 05:30,30,103.31,103.31,103.31,103.31,246
20070601|2007-01-30 07:00,30,103.31,103.31,103.31,103.31,4
20070601|2007-01-31 04:00,31,103.31,103.31,103.31,103.31,90
20070601|2007-01-31 07:00,31,103.295,103.295,103.295,103.295,2
20070601|2007-01-31 08:00,31,103.275,103.275,103.275,103.275,1
20070601|2007-01-31 09:30,31,103.315,103.315,103.315,103.315,90
20070601|2007-02-01 01:30,1,103.36,103.36,103.36,103.36,1
20070601|2007-02-01 02:00,1,103.37,103.375,103.37,103.375,251
20070601|2007-02-05 03:30,5,103.47,103.47,103.465,103.465,2
20070601|2007-02-06 02:00,6,103.46,103.46,103.46,103.46,1
20070601|2007-02-06 07:30,6,103.435,103.435,103.435,103.435,122
20070601|2007-02-07 04:00,7,103.44,103.44,103.44,103.44,100
20070601|2007-02-07 06:00,7,103.425,103.425,103.425,103.425,458
20070601|2007-02-08 02:30,8,103.42,103.42,103.42,103.42,230
20070601|2007-02-12 04:30,12,103.315,103.315,103.315,103.315,1500
20070601|2007-02-12 05:00,12,103.31,103.31,103.31,103.31,501
20070601|2007-02-12 05:30,12,103.32,103.32,103.32,103.32,250
20070601|2007-02-12 08:00,12,103.32,103.32,103.32,103.32,500
20070601|2007-02-12 08:30,12,103.32,103.32,103.32,103.32,8
20070601|2007-02-12 09:00,12,103.33,103.33,103.33,103.33,8
20070601|2007-02-13 01:30,13,103.295,103.295,103.295,103.295,1
20070601|2007-02-13 02:00,13,103.3,103.3,103.3,103.3,1
20070601|2007-02-13 02:30,13,103.3,103.3,103.3,103.3,250
20070601|2007-02-13 03:30,13,103.3,103.3,103.3,103.3,250
20070601|2007-02-13 04:00,13,103.295,103.31,103.295,103.31,2000
20070601|2007-02-13 04:30,13,103.315,103.315,103.315,103.315,1946
20070601|2007-02-13 05:00,13,103.31,103.31,103.31,103.31,250
20070601|2007-02-13 05:30,13,103.31,103.31,103.305,103.305,274
20070601|2007-02-13 06:00,13,103.305,103.305,103.305,103.305,250
20070601|2007-02-13 08:00,13,103.315,103.315,103.305,103.305,1851
20070601|2007-02-13 08:30,13,103.315,103.315,103.315,103.315,1
20070601|2007-02-13 09:00,13,103.295,103.295,103.295,103.295,116
20070601|2007-02-13 09:30,13,103.3,103.3,103.3,103.3,413
20070601|2007-02-13 10:00,13,103.3,103.3,103.295,103.295,440
20070601|2007-02-13 10:30,13,103.295,103.295,103.295,103.295,100
20070601|2007-02-13 11:00,13,103.295,103.295,103.295,103.295,54
20070601|2007-02-13 14:30,13,103.3,103.3,103.3,103.3,46
20070601|2007-02-14 01:30,14,103.29,103.29,103.29,103.29,1
20070601|2007-02-14 05:00,14,103.29,103.29,103.29,103.29,1500
20070601|2007-02-14 05:30,14,103.285,103.29,103.285,103.29,101
20070601|2007-02-14 09:00,14,103.31,103.31,103.31,103.31,1
20070601|2007-02-14 12:00,14,103.32,103.32,103.32,103.32,22
20070601|2007-02-15 07:30,15,103.38,103.38,103.38,103.38,225
20070601|2007-02-16 01:30,16,103.415,103.415,103.415,103.415,250
20070601|2007-02-16 02:00,16,103.42,103.42,103.415,103.415,470
20070601|2007-02-16 02:30,16,103.415,103.415,103.41,103.41,253
20070601|2007-02-16 03:00,16,103.41,103.41,103.41,103.41,1
20070601|2007-02-16 08:00,16,103.4,103.4,103.4,103.4,61
20070601|2007-02-16 08:30,16,103.395,103.395,103.395,103.395,50
20070601|2007-02-16 11:00,16,103.365,103.365,103.365,103.365,1
20070601|2007-02-19 01:00,19,103.365,103.365,103.365,103.365,1
20070601|2007-02-19 01:30,19,103.345,103.345,103.345,103.345,111
20070601|2007-02-19 05:30,19,103.34,103.34,103.34,103.34,1
20070601|2007-02-19 08:00,19,103.335,103.335,103.335,103.335,1
20070601|2007-02-19 09:30,19,103.335,103.335,103.335,103.335,1
20070601|2007-02-19 11:30,19,103.33,103.33,103.33,103.33,151
20070601|2007-02-20 01:00,20,103.33,103.33,103.33,103.33,800
20070601|2007-02-20 01:30,20,103.325,103.325,103.32,103.32,1200
20070601|2007-02-20 02:00,20,103.31,103.31,103.31,103.31,1
20070601|2007-02-20 02:30,20,103.315,103.315,103.31,103.31,256
20070601|2007-02-20 04:00,20,103.31,103.31,103.305,103.305,625
20070601|2007-02-20 04:30,20,103.305,103.305,103.3,103.3,3355
20070601|2007-02-20 05:30,20,103.31,103.31,103.31,103.31,267
20070601|2007-02-20 06:00,20,103.315,103.32,103.315,103.32,5350
20070601|2007-02-20 06:30,20,103.33,103.33,103.33,103.33,250
20070601|2007-02-20 07:00,20,103.325,103.325,103.32,103.32,1003
20070601|2007-02-20 08:00,20,103.32,103.32,103.32,103.32,250
20070601|2007-02-20 08:30,20,103.32,103.32,103.315,103.315,51
20070601|2007-02-20 09:00,20,103.32,103.32,103.32,103.32,819
20070601|2007-02-20 09:30,20,103.32,103.325,103.32,103.325,848
20070601|2007-02-20 10:00,20,103.33,103.34,103.33,103.33,1287
20070601|2007-02-20 10:30,20,103.335,103.335,103.33,103.335,250
20070601|2007-02-20 11:00,20,103.35,103.35,103.35,103.35,300
20070601|2007-02-21 01:30,21,103.36,103.36,103.36,103.36,100
20070601|2007-02-21 02:00,21,103.36,103.36,103.36,103.36,101
20070601|2007-02-21 02:30,21,103.36,103.36,103.36,103.36,479
20070601|2007-02-21 03:00,21,103.36,103.36,103.36,103.36,93
20070601|2007-02-21 03:30,21,103.36,103.375,103.36,103.37,2839
20070601|2007-02-21 04:00,21,103.37,103.37,103.37,103.37,5264
20070601|2007-02-21 05:30,21,103.37,103.37,103.37,103.37,285
20070601|2007-02-21 06:00,21,103.375,103.375,103.375,103.375,1
20070601|2007-02-21 07:00,21,103.375,103.375,103.34,103.34,5233
20070601|2007-02-21 07:30,21,103.355,103.355,103.345,103.345,535
20070601|2007-02-21 08:00,21,103.34,103.34,103.34,103.34,50
20070601|2007-02-21 08:30,21,103.34,103.34,103.34,103.34,116
20070601|2007-02-21 09:30,21,103.355,103.355,103.355,103.355,3
20070601|2007-02-21 10:00,21,103.345,103.36,103.345,103.36,682
20070601|2007-02-21 12:30,21,103.36,103.36,103.36,103.36,12
20070601|2007-02-22 01:00,22,103.35,103.35,103.35,103.35,3
20070601|2007-02-22 01:30,22,103.36,103.36,103.34,103.34,1120
20070601|2007-02-22 02:30,22,103.34,103.34,103.34,103.34,256
20070601|2007-02-22 03:00,22,103.335,103.335,103.335,103.335,1
20070601|2007-02-22 03:30,22,103.345,103.345,103.345,103.345,252
20070601|2007-02-22 04:00,22,103.34,103.34,103.34,103.34,38
20070601|2007-02-22 04:30,22,103.325,103.33,103.325,103.33,811
20070601|2007-02-22 05:00,22,103.35,103.36,103.35,103.36,155
20070601|2007-02-22 05:30,22,103.345,103.345,103.345,103.345,781
20070601|2007-02-22 06:30,22,103.34,103.34,103.33,103.33,115
20070601|2007-02-22 07:00,22,103.33,103.34,103.33,103.34,55
20070601|2007-02-22 07:30,22,103.32,103.32,103.32,103.32,666
20070601|2007-02-22 08:00,22,103.32,103.32,103.32,103.32,105
20070601|2007-02-22 08:30,22,103.32,103.325,103.32,103.325,70
20070601|2007-02-22 09:00,22,103.325,103.325,103.325,103.325,2000
20070601|2007-02-22 09:30,22,103.325,103.325,103.31,103.31,1692
20070601|2007-02-22 10:00,22,103.3,103.305,103.3,103.3,1103
20070601|2007-02-22 14:30,22,103.295,103.295,103.295,103.295,545
20070601|2007-02-23 01:00,23,103.29,103.29,103.29,103.29,4
20070601|2007-02-23 02:00,23,103.305,103.305,103.3,103.3,89
20070601|2007-02-23 02:30,23,103.3,103.3,103.295,103.295,2074
20070601|2007-02-23 03:00,23,103.325,103.325,103.315,103.315,2507
20070601|2007-02-23 03:30,23,103.325,103.33,103.325,103.33,2261
20070601|2007-02-23 04:00,23,103.33,103.33,103.325,103.325,1110
20070601|2007-02-23 04:30,23,103.325,103.33,103.325,103.33,1162
20070601|2007-02-23 05:00,23,103.335,103.335,103.335,103.335,351
20070601|2007-02-23 05:30,23,103.335,103.335,103.335,103.335,187
20070601|2007-02-23 06:00,23,103.33,103.33,103.33,103.33,2850
20070601|2007-02-23 06:30,23,103.325,103.33,103.325,103.33,678
20070601|2007-02-23 07:00,23,103.33,103.33,103.325,103.325,502
20070601|2007-02-23 07:30,23,103.33,103.335,103.33,103.33,1396
20070601|2007-02-23 08:00,23,103.34,103.345,103.34,103.34,5764
20070601|2007-02-23 08:30,23,103.34,103.35,103.34,103.35,6741
20070601|2007-02-23 09:00,23,103.345,103.355,103.345,103.35,2288
20070601|2007-02-23 09:30,23,103.355,103.355,103.35,103.35,1315
20070601|2007-02-23 10:00,23,103.35,103.35,103.35,103.35,1108
20070601|2007-02-23 10:30,23,103.355,103.36,103.355,103.36,2409
20070601|2007-02-23 11:30,23,103.36,103.36,103.36,103.36,100
20070601|2007-02-26 01:00,26,103.375,103.375,103.365,103.375,2394
20070601|2007-02-26 01:30,26,103.375,103.375,103.375,103.375,750
20070601|2007-02-26 02:00,26,103.39,103.41,103.39,103.4,869
20070601|2007-02-26 02:30,26,103.395,103.395,103.395,103.395,201
20070601|2007-02-26 03:00,26,103.4,103.4,103.4,103.4,989
20070601|2007-02-26 04:00,26,103.41,103.41,103.41,103.41,285
20070601|2007-02-26 04:30,26,103.405,103.405,103.405,103.405,20
20070601|2007-02-26 05:30,26,103.42,103.42,103.42,103.42,1
20070601|2007-02-26 06:00,26,103.415,103.42,103.415,103.42,371
20070601|2007-02-26 06:30,26,103.415,103.415,103.41,103.415,1250
20070601|2007-02-26 07:30,26,103.415,103.415,103.415,103.415,562
20070601|2007-02-26 08:00,26,103.415,103.415,103.41,103.41,702
20070601|2007-02-26 08:30,26,103.41,103.42,103.41,103.42,12
20070601|2007-02-26 09:00,26,103.41,103.415,103.41,103.415,1432
20070601|2007-02-26 09:30,26,103.42,103.425,103.42,103.42,10229
20070601|2007-02-26 10:00,26,103.42,103.435,103.42,103.435,5825
20070601|2007-02-26 10:30,26,103.435,103.435,103.43,103.435,1734
20070601|2007-02-26 11:00,26,103.435,103.44,103.435,103.44,4840
20070601|2007-02-26 11:30,26,103.435,103.435,103.435,103.435,434
20070601|2007-02-27 01:00,27,103.435,103.445,103.435,103.445,1861
20070601|2007-02-27 01:30,27,103.445,103.455,103.445,103.455,1247
20070601|2007-02-27 02:00,27,103.455,103.46,103.455,103.455,1242
20070601|2007-02-27 02:30,27,103.455,103.46,103.455,103.455,11274
20070601|2007-02-27 03:00,27,103.45,103.45,103.445,103.445,1316
20070601|2007-02-27 03:30,27,103.45,103.48,103.445,103.455,8236
20070601|2007-02-27 04:00,27,103.455,103.465,103.455,103.465,1363
20070601|2007-02-27 04:30,27,103.46,103.485,103.46,103.48,7208
20070601|2007-02-27 05:00,27,103.48,103.48,103.465,103.475,5203
20070601|2007-02-27 05:30,27,103.47,103.48,103.47,103.475,666
20070601|2007-02-27 06:00,27,103.48,103.48,103.475,103.48,1369
20070601|2007-02-27 06:30,27,103.48,103.485,103.48,103.48,756
20070601|2007-02-27 07:00,27,103.485,103.5,103.48,103.5,1983
20070601|2007-02-27 07:30,27,103.505,103.505,103.49,103.495,2184
20070601|2007-02-27 08:00,27,103.495,103.495,103.48,103.48,2565
20070601|2007-02-27 08:30,27,103.48,103.485,103.475,103.475,17939
20070601|2007-02-27 09:00,27,103.475,103.48,103.47,103.48,1807
20070601|2007-02-27 09:30,27,103.48,103.48,103.475,103.48,4848
20070601|2007-02-27 10:00,27,103.485,103.5,103.485,103.5,3890
20070601|2007-02-27 10:30,27,103.5,103.5,103.495,103.495,423
20070601|2007-02-27 11:00,27,103.5,103.505,103.5,103.505,375
20070601|2007-02-27 12:30,27,103.51,103.53,103.51,103.52,673
20070601|2007-02-27 13:00,27,103.53,103.53,103.53,103.53,400
20070601|2007-02-27 13:30,27,103.55,103.55,103.55,103.55,501
20070601|2007-02-27 14:00,27,103.625,103.825,103.625,103.645,14207
20070601|2007-02-27 14:30,27,103.675,103.68,103.64,103.655,513
20070601|2007-02-28 01:00,28,103.58,103.59,103.58,103.585,3250
20070601|2007-02-28 01:30,28,103.56,103.585,103.555,103.58,2717
20070601|2007-02-28 02:00,28,103.585,103.585,103.57,103.575,6149
20070601|2007-02-28 02:30,28,103.575,103.575,103.565,103.565,1489
20070601|2007-02-28 03:00,28,103.56,103.57,103.555,103.57,4242
20070601|2007-02-28 03:30,28,103.565,103.57,103.565,103.565,928
20070601|2007-02-28 04:00,28,103.565,103.565,103.545,103.55,1647
20070601|2007-02-28 04:30,28,103.55,103.55,103.545,103.55,1431
20070601|2007-02-28 05:00,28,103.55,103.55,103.545,103.55,1415
20070601|2007-02-28 05:30,28,103.55,103.55,103.55,103.55,3
20070601|2007-02-28 06:00,28,103.55,103.56,103.55,103.555,2764
20070601|2007-02-28 06:30,28,103.555,103.555,103.55,103.555,11778
20070601|2007-02-28 07:00,28,103.555,103.56,103.555,103.56,3943
20070601|2007-02-28 07:30,28,103.565,103.565,103.56,103.565,1334
20070601|2007-02-28 08:00,28,103.565,103.565,103.555,103.555,1650
20070601|2007-02-28 08:30,28,103.55,103.58,103.55,103.58,5766
20070601|2007-02-28 09:00,28,103.58,103.58,103.56,103.56,14324
20070601|2007-02-28 09:30,28,103.555,103.555,103.49,103.515,3501
20070601|2007-02-28 10:00,28,103.52,103.54,103.52,103.525,1020
20070601|2007-02-28 10:30,28,103.54,103.545,103.535,103.545,3698
20070601|2007-02-28 11:00,28,103.54,103.54,103.54,103.54,36
20070601|2007-02-28 11:30,28,103.545,103.55,103.54,103.54,837
20070601|2007-02-28 12:00,28,103.54,103.54,103.535,103.535,3041
20070601|2007-02-28 12:30,28,103.535,103.545,103.535,103.545,2
20070601|2007-02-28 13:30,28,103.535,103.535,103.535,103.535,910
20070601|2007-02-28 14:30,28,103.52,103.52,103.52,103.52,501
20070601|2007-03-01 01:00,1,103.535,103.555,103.535,103.55,2879
20070601|2007-03-01 01:30,1,103.545,103.545,103.54,103.54,441
20070601|2007-03-01 02:00,1,103.535,103.54,103.52,103.52,1121
20070601|2007-03-01 02:30,1,103.525,103.525,103.515,103.52,2428
20070601|2007-03-01 03:00,1,103.515,103.515,103.505,103.505,1153
20070601|2007-03-01 03:30,1,103.505,103.51,103.505,103.51,4410
20070601|2007-03-01 04:00,1,103.515,103.515,103.51,103.51,1966
20070601|2007-03-01 04:30,1,103.515,103.515,103.51,103.51,1467
20070601|2007-03-01 05:00,1,103.51,103.52,103.51,103.515,3827
20070601|2007-03-01 05:30,1,103.52,103.53,103.52,103.52,6093
20070601|2007-03-01 06:00,1,103.53,103.545,103.53,103.545,1049
20070601|2007-03-01 06:30,1,103.545,103.62,103.545,103.62,9365
20070601|2007-03-01 07:00,1,103.625,103.635,103.575,103.6,25640
20070601|2007-03-01 07:30,1,103.61,103.61,103.58,103.585,3398
20070601|2007-03-01 08:00,1,103.59,103.62,103.59,103.62,9753
20070601|2007-03-01 08:30,1,103.625,103.64,103.585,103.585,6584
20070601|2007-03-01 09:00,1,103.58,103.595,103.55,103.56,20533
20070601|2007-03-01 09:30,1,103.57,103.58,103.555,103.555,5257
20070601|2007-03-01 10:00,1,103.55,103.57,103.545,103.545,4666
20070601|2007-03-01 10:30,1,103.55,103.57,103.55,103.57,60
20070601|2007-03-01 11:00,1,103.57,103.58,103.57,103.58,909
20070601|2007-03-01 11:30,1,103.58,103.58,103.575,103.575,707
20070601|2007-03-01 12:00,1,103.575,103.575,103.57,103.575,43
20070601|2007-03-01 13:00,1,103.565,103.565,103.565,103.565,313
20070601|2007-03-01 13:30,1,103.565,103.565,103.565,103.565,13
20070601|2007-03-01 14:00,1,103.57,103.57,103.565,103.565,314
20070601|2007-03-02 01:00,2,103.57,103.58,103.56,103.56,1797
20070601|2007-03-02 01:30,2,103.56,103.56,103.545,103.545,1025
20070601|2007-03-02 02:00,2,103.55,103.56,103.545,103.56,10264
20070601|2007-03-02 02:30,2,103.56,103.565,103.55,103.565,19999
20070601|2007-03-02 03:00,2,103.57,103.585,103.565,103.58,2207
20070601|2007-03-02 03:30,2,103.585,103.59,103.58,103.59,13210
20070601|2007-03-02 04:00,2,103.585,103.585,103.575,103.58,1635
20070601|2007-03-02 04:30,2,103.58,103.58,103.575,103.575,1310
20070601|2007-03-02 05:00,2,103.58,103.58,103.575,103.58,837
20070601|2007-03-02 05:30,2,103.58,103.595,103.58,103.595,2018
20070601|2007-03-02 06:00,2,103.6,103.605,103.595,103.6,6571
20070601|2007-03-02 06:30,2,103.595,103.6,103.59,103.595,11214
20070601|2007-03-02 07:00,2,103.6,103.63,103.6,103.61,24920
20070601|2007-03-02 07:30,2,103.61,103.625,103.61,103.62,9680
20070601|2007-03-02 08:00,2,103.615,103.615,103.615,103.615,13109
20070601|2007-03-02 08:30,2,103.615,103.625,103.6,103.615,24345
20070601|2007-03-02 09:00,2,103.61,103.62,103.595,103.62,11762
20070601|2007-03-02 09:30,2,103.615,103.62,103.605,103.62,3083
20070601|2007-03-02 10:00,2,103.625,103.63,103.615,103.62,4046
20070601|2007-03-02 10:30,2,103.63,103.64,103.625,103.635,3938
20070601|2007-03-02 11:00,2,103.635,103.65,103.635,103.65,8030
20070601|2007-03-02 11:30,2,103.645,103.655,103.64,103.64,780
20070601|2007-03-02 12:00,2,103.65,103.65,103.65,103.65,145
20070601|2007-03-02 12:30,2,103.65,103.65,103.65,103.65,22
20070601|2007-03-02 13:30,2,103.65,103.65,103.65,103.65,3
20070601|2007-03-02 14:00,2,103.65,103.65,103.65,103.65,3
20070601|2007-03-02 14:30,2,103.655,103.655,103.655,103.655,10
20070601|2007-03-05 01:00,5,103.8,103.8,103.705,103.71,29041
20070601|2007-03-05 01:30,5,103.71,103.72,103.7,103.715,22294
20070601|2007-03-05 02:00,5,103.71,103.715,103.695,103.715,51804
20070601|2007-03-05 02:30,5,103.715,103.715,103.7,103.7,37006
20070601|2007-03-05 03:00,5,103.7,103.71,103.7,103.71,6778
20070601|2007-03-05 03:30,5,103.71,103.71,103.695,103.705,8873
20070601|2007-03-05 04:00,5,103.705,103.71,103.7,103.7,14504
20070601|2007-03-05 04:30,5,103.7,103.71,103.7,103.705,10023
20070601|2007-03-05 05:00,5,103.705,103.71,103.705,103.705,16807
20070601|2007-03-05 05:30,5,103.705,103.71,103.69,103.695,11022
20070601|2007-03-05 06:00,5,103.695,103.695,103.685,103.695,9849
20070601|2007-03-05 06:30,5,103.69,103.695,103.67,103.67,17553
20070601|2007-03-05 07:00,5,103.67,103.675,103.665,103.67,19486
20070601|2007-03-05 07:30,5,103.675,103.68,103.665,103.67,33390
20070601|2007-03-05 08:00,5,103.67,103.68,103.665,103.675,10692
20070601|2007-03-05 08:30,5,103.68,103.68,103.66,103.67,45704
20070601|2007-03-05 09:00,5,103.665,103.67,103.645,103.655,47892
20070601|2007-03-05 09:30,5,103.65,103.66,103.65,103.655,23478
20070601|2007-03-05 10:00,5,103.655,103.655,103.635,103.64,24604
20070601|2007-03-05 10:30,5,103.64,103.65,103.63,103.65,42345
20070601|2007-03-05 11:00,5,103.65,103.65,103.64,103.65,41721
20070601|2007-03-05 11:30,5,103.65,103.655,103.65,103.65,6452
20070601|2007-03-05 12:00,5,103.655,103.655,103.65,103.65,4394
20070601|2007-03-05 12:30,5,103.65,103.65,103.645,103.645,157
20070601|2007-03-05 13:00,5,103.645,103.65,103.64,103.645,853
20070601|2007-03-05 13:30,5,103.645,103.645,103.64,103.64,65
20070601|2007-03-05 14:00,5,103.64,103.645,103.64,103.645,48
20070601|2007-03-05 14:30,5,103.645,103.645,103.645,103.645,2
20070601|2007-03-05 15:00,5,103.65,103.65,103.65,103.65,1
20070601|2007-03-06 01:00,6,103.625,103.625,103.595,103.595,27279
20070601|2007-03-06 01:30,6,103.595,103.61,103.595,103.605,30394
20070601|2007-03-06 02:00,6,103.605,103.62,103.605,103.605,29371
20070601|2007-03-06 02:30,6,103.605,103.61,103.6,103.605,21517
20070601|2007-03-06 03:00,6,103.605,103.615,103.6,103.6,24509
20070601|2007-03-06 03:30,6,103.6,103.6,103.59,103.59,54276
20070601|2007-03-06 04:00,6,103.595,103.6,103.59,103.595,29542
20070601|2007-03-06 04:30,6,103.595,103.6,103.585,103.59,27939
20070601|2007-03-06 05:00,6,103.59,103.59,103.575,103.58,22378
20070601|2007-03-06 05:30,6,103.585,103.59,103.58,103.585,38517
20070601|2007-03-06 06:00,6,103.585,103.59,103.585,103.59,5620
20070601|2007-03-06 06:30,6,103.59,103.6,103.585,103.595,20406
20070601|2007-03-06 07:00,6,103.595,103.595,103.575,103.58,32114
20070601|2007-03-06 07:30,6,103.58,103.595,103.58,103.585,46663
20070601|2007-03-06 08:00,6,103.585,103.59,103.58,103.58,36186
20070601|2007-03-06 08:30,6,103.585,103.59,103.58,103.585,148646
20070601|2007-03-06 09:00,6,103.585,103.6,103.58,103.595,43976
20070601|2007-03-06 09:30,6,103.59,103.6,103.585,103.6,145307
20070601|2007-03-06 10:00,6,103.6,103.605,103.595,103.595,56408
20070601|2007-03-06 10:30,6,103.595,103.595,103.59,103.59,14128
20070601|2007-03-06 11:00,6,103.59,103.595,103.585,103.595,18089
20070601|2007-03-06 11:30,6,103.595,103.595,103.59,103.59,45628
20070601|2007-03-06 12:00,6,103.59,103.59,103.585,103.585,1298
20070601|2007-03-06 12:30,6,103.59,103.59,103.585,103.585,193
20070601|2007-03-06 13:00,6,103.585,103.59,103.585,103.59,10
20070601|2007-03-06 13:30,6,103.585,103.585,103.58,103.58,1018
20070601|2007-03-06 14:00,6,103.585,103.585,103.58,103.585,1055
20070601|2007-03-06 14:30,6,103.58,103.58,103.58,103.58,181
20070601|2007-03-06 15:00,6,103.575,103.575,103.575,103.575,2
20070601|2007-03-07 01:00,7,103.6,103.6,103.58,103.595,31306
20070601|2007-03-07 01:30,7,103.595,103.6,103.58,103.585,12454
20070601|2007-03-07 02:00,7,103.58,103.585,103.575,103.58,29585
20070601|2007-03-07 02:30,7,103.58,103.59,103.575,103.59,35692
20070601|2007-03-07 03:00,7,103.59,103.595,103.58,103.58,110622
20070601|2007-03-07 03:30,7,103.585,103.585,103.575,103.575,54109
20070601|2007-03-07 04:00,7,103.58,103.585,103.575,103.58,38374
20070601|2007-03-07 04:30,7,103.585,103.585,103.575,103.58,26873
20070601|2007-03-07 05:00,7,103.58,103.59,103.575,103.585,36613
20070601|2007-03-07 05:30,7,103.59,103.595,103.585,103.585,22448
20070601|2007-03-07 06:00,7,103.59,103.59,103.585,103.59,19269
20070601|2007-03-07 06:30,7,103.59,103.59,103.585,103.585,23160
20070601|2007-03-07 07:00,7,103.585,103.59,103.58,103.585,44096
20070601|2007-03-07 07:30,7,103.585,103.59,103.58,103.58,34648
20070601|2007-03-07 08:00,7,103.585,103.585,103.575,103.58,37701
20070601|2007-03-07 08:30,7,103.58,103.585,103.575,103.58,42178
20070601|2007-03-07 09:00,7,103.58,103.59,103.58,103.585,34966
20070601|2007-03-07 09:30,7,103.585,103.595,103.58,103.59,51246
20070601|2007-03-07 10:00,7,103.585,103.6,103.585,103.6,34864
20070601|2007-03-07 10:30,7,103.595,103.6,103.59,103.59,17400
20070601|2007-03-07 11:00,7,103.59,103.595,103.585,103.59,11035
20070601|2007-03-07 11:30,7,103.595,103.595,103.585,103.585,6731
20070601|2007-03-07 12:00,7,103.585,103.585,103.58,103.585,3976
20070601|2007-03-07 12:30,7,103.585,103.59,103.585,103.59,1937
20070601|2007-03-07 13:00,7,103.59,103.595,103.59,103.595,1430
20070601|2007-03-07 13:30,7,103.595,103.6,103.59,103.59,1281
20070601|2007-03-07 14:00,7,103.59,103.59,103.585,103.59,203
20070601|2007-03-07 14:30,7,103.585,103.595,103.585,103.595,2061
20070601|2007-03-07 15:00,7,103.585,103.585,103.585,103.585,3
20070601|2007-03-08 01:00,8,103.59,103.59,103.565,103.565,54184
20070601|2007-03-08 01:30,8,103.565,103.575,103.56,103.575,28977
20070601|2007-03-08 02:00,8,103.57,103.58,103.57,103.58,29868
20070601|2007-03-08 02:30,8,103.58,103.585,103.57,103.57,37960
20070601|2007-03-08 03:00,8,103.575,103.575,103.56,103.57,53649
20070601|2007-03-08 03:30,8,103.565,103.57,103.56,103.56,37533
20070601|2007-03-08 04:00,8,103.56,103.565,103.55,103.56,51968
20070601|2007-03-08 04:30,8,103.56,103.565,103.55,103.55,43648
20070601|2007-03-08 05:00,8,103.55,103.555,103.545,103.55,27159
20070601|2007-03-08 05:30,8,103.55,103.555,103.54,103.55,19058
20070601|2007-03-08 06:00,8,103.55,103.56,103.545,103.56,15054
20070601|2007-03-08 06:30,8,103.555,103.56,103.55,103.56,20829
20070601|2007-03-08 07:00,8,103.555,103.56,103.55,103.555,10421
20070601|2007-03-08 07:30,8,103.55,103.555,103.5,103.545,171108
20070601|2007-03-08 08:00,8,103.545,103.555,103.535,103.55,88668
20070601|2007-03-08 08:30,8,103.55,103.565,103.545,103.55,92985
20070601|2007-03-08 09:00,8,103.55,103.555,103.53,103.535,59526
20070601|2007-03-08 09:30,8,103.535,103.54,103.52,103.54,49996
20070601|2007-03-08 10:00,8,103.54,103.56,103.53,103.545,73214
20070601|2007-03-08 10:30,8,103.545,103.565,103.545,103.565,59064
20070601|2007-03-08 11:00,8,103.565,103.565,103.555,103.56,17344
20070601|2007-03-08 11:30,8,103.555,103.565,103.555,103.565,5647
20070601|2007-03-08 12:00,8,103.565,103.57,103.56,103.56,9327
20070601|2007-03-08 12:30,8,103.565,103.57,103.56,103.565,4403
20070601|2007-03-08 13:00,8,103.565,103.57,103.565,103.57,818
20070601|2007-03-08 13:30,8,103.57,103.57,103.57,103.57,1867
20070601|2007-03-08 14:00,8,103.57,103.57,103.57,103.57,492
20070601|2007-03-08 14:30,8,103.575,103.575,103.565,103.575,776
20070601|2007-03-08 15:00,8,103.575,103.575,103.575,103.575,40
20070601|2007-03-09 01:00,9,103.56,103.565,103.55,103.55,20636
20070601|2007-03-09 01:30,9,103.555,103.56,103.55,103.56,15874
20070601|2007-03-09 02:00,9,103.555,103.56,103.55,103.555,14030
20070601|2007-03-09 02:30,9,103.555,103.555,103.545,103.55,17414
20070601|2007-03-09 03:00,9,103.545,103.56,103.545,103.555,25091
20070601|2007-03-09 03:30,9,103.555,103.56,103.545,103.55,30580
20070601|2007-03-09 04:00,9,103.555,103.555,103.545,103.55,25528
20070601|2007-03-09 04:30,9,103.555,103.555,103.55,103.555,9339
20070601|2007-03-09 05:00,9,103.55,103.555,103.545,103.55,17889
20070601|2007-03-09 05:30,9,103.545,103.56,103.545,103.555,38239
20070601|2007-03-09 06:00,9,103.56,103.565,103.555,103.565,10043
20070601|2007-03-09 06:30,9,103.565,103.57,103.56,103.565,12588
20070601|2007-03-09 07:00,9,103.565,103.575,103.505,103.525,37822
20070601|2007-03-09 07:30,9,103.525,103.54,103.495,103.5,171593
20070601|2007-03-09 08:00,9,103.5,103.51,103.495,103.505,58463
20070601|2007-03-09 08:30,9,103.505,103.515,103.495,103.505,45462
20070601|2007-03-09 09:00,9,103.51,103.52,103.495,103.495,37290
20070601|2007-03-09 09:30,9,103.5,103.505,103.495,103.505,32532
20070601|2007-03-09 10:00,9,103.505,103.51,103.495,103.5,17947
20070601|2007-03-09 10:30,9,103.495,103.5,103.48,103.49,42818
20070601|2007-03-09 11:00,9,103.49,103.49,103.48,103.48,9735
20070601|2007-03-09 11:30,9,103.48,103.49,103.48,103.485,4388
20070601|2007-03-09 12:00,9,103.49,103.49,103.48,103.48,2152
20070601|2007-03-09 12:30,9,103.485,103.49,103.485,103.49,1273
20070601|2007-03-09 13:00,9,103.49,103.49,103.49,103.49,475
20070601|2007-03-09 13:30,9,103.49,103.49,103.49,103.49,637
20070601|2007-03-09 14:00,9,103.485,103.485,103.485,103.485,665
20070601|2007-03-09 14:30,9,103.485,103.485,103.485,103.485,432
20070601|2007-03-09 15:00,9,103.485,103.485,103.485,103.485,5
20070601|2007-03-12 02:00,12,103.49,103.495,103.47,103.48,23204
20070601|2007-03-12 02:30,12,103.48,103.48,103.46,103.465,48475
20070601|2007-03-12 03:00,12,103.465,103.47,103.445,103.455,35648
20070601|2007-03-12 03:30,12,103.455,103.465,103.45,103.46,33233
20070601|2007-03-12 04:00,12,103.465,103.47,103.46,103.465,21922
20070601|2007-03-12 04:30,12,103.465,103.475,103.46,103.46,16876
20070601|2007-03-12 05:00,12,103.46,103.47,103.46,103.46,9466
20070601|2007-03-12 05:30,12,103.465,103.47,103.455,103.455,11907
20070601|2007-03-12 06:00,12,103.455,103.465,103.455,103.46,20202
20070601|2007-03-12 06:30,12,103.465,103.465,103.46,103.46,10121
20070601|2007-03-12 07:00,12,103.465,103.515,103.46,103.51,82186
20070601|2007-03-12 07:30,12,103.505,103.525,103.505,103.52,84921
20070601|2007-03-12 08:00,12,103.52,103.535,103.515,103.525,47979
20070601|2007-03-12 08:30,12,103.525,103.545,103.52,103.545,51720
20070601|2007-03-12 09:00,12,103.54,103.545,103.51,103.52,50678
20070601|2007-03-12 09:30,12,103.52,103.53,103.515,103.52,24977
20070601|2007-03-12 10:00,12,103.52,103.54,103.515,103.54,33228
20070601|2007-03-12 10:30,12,103.535,103.54,103.53,103.535,26507
20070601|2007-03-12 11:00,12,103.54,103.54,103.515,103.53,20307
20070601|2007-03-12 11:30,12,103.53,103.535,103.525,103.525,8282
20070601|2007-03-12 12:00,12,103.525,103.535,103.525,103.53,6922
20070601|2007-03-12 12:30,12,103.525,103.535,103.525,103.535,2319
20070601|2007-03-12 13:00,12,103.53,103.535,103.525,103.53,2542
20070601|2007-03-12 13:30,12,103.525,103.525,103.525,103.525,876
20070601|2007-03-12 14:00,12,103.525,103.53,103.525,103.53,369
20070601|2007-03-12 14:30,12,103.53,103.53,103.525,103.525,2595
20070601|2007-03-12 15:00,12,103.525,103.53,103.525,103.53,83
20070601|2007-03-12 15:30,12,103.53,103.535,103.53,103.535,1062
20070601|2007-03-12 16:00,12,103.525,103.525,103.525,103.525,6
20070601|2007-03-13 02:00,13,103.54,103.54,103.52,103.525,21412
20070601|2007-03-13 02:30,13,103.525,103.53,103.52,103.52,17638
20070601|2007-03-13 03:00,13,103.52,103.55,103.52,103.55,51884
20070601|2007-03-13 03:30,13,103.55,103.55,103.53,103.53,32464
20070601|2007-03-13 04:00,13,103.53,103.535,103.52,103.53,20700
20070601|2007-03-13 04:30,13,103.53,103.53,103.505,103.51,32023
20070601|2007-03-13 05:00,13,103.51,103.525,103.5,103.52,44848
20070601|2007-03-13 05:30,13,103.52,103.525,103.515,103.525,11972
20070601|2007-03-13 06:00,13,103.525,103.555,103.525,103.545,69007
20070601|2007-03-13 06:30,13,103.545,103.56,103.54,103.55,45831
20070601|2007-03-13 07:00,13,103.555,103.575,103.55,103.57,35827
20070601|2007-03-13 07:30,13,103.57,103.575,103.545,103.555,72947
20070601|2007-03-13 08:00,13,103.555,103.565,103.55,103.555,39640
20070601|2007-03-13 08:30,13,103.555,103.555,103.54,103.545,28030
20070601|2007-03-13 09:00,13,103.545,103.555,103.535,103.54,30386
20070601|2007-03-13 09:30,13,103.54,103.545,103.525,103.525,38662
20070601|2007-03-13 10:00,13,103.53,103.535,103.52,103.53,25808
20070601|2007-03-13 10:30,13,103.53,103.53,103.52,103.53,34873
20070601|2007-03-13 11:00,13,103.53,103.56,103.53,103.56,34674
20070601|2007-03-13 11:30,13,103.56,103.565,103.555,103.555,22717
20070601|2007-03-13 12:00,13,103.555,103.575,103.55,103.57,20425
20070601|2007-03-13 12:30,13,103.57,103.605,103.57,103.59,34029
20070601|2007-03-13 13:00,13,103.595,103.625,103.59,103.595,31674
20070601|2007-03-13 13:30,13,103.595,103.6,103.59,103.6,5031
20070601|2007-03-13 14:00,13,103.595,103.61,103.59,103.6,4874
20070601|2007-03-13 14:30,13,103.6,103.605,103.59,103.6,3051
20070601|2007-03-13 15:00,13,103.6,103.6,103.595,103.6,603
20070601|2007-03-13 15:30,13,103.595,103.615,103.595,103.615,1788
20070601|2007-03-13 16:00,13,103.61,103.61,103.61,103.61,105
20070601|2007-03-14 02:00,14,103.625,103.625,103.6,103.605,50579
20070601|2007-03-14 02:30,14,103.61,103.61,103.59,103.595,44562
20070601|2007-03-14 03:00,14,103.595,103.62,103.59,103.615,49239
20070601|2007-03-14 03:30,14,103.615,103.62,103.6,103.6,42538
20070601|2007-03-14 04:00,14,103.605,103.615,103.6,103.61,44388
20070601|2007-03-14 04:30,14,103.61,103.615,103.605,103.61,49760
20070601|2007-03-14 05:00,14,103.61,103.61,103.6,103.605,41525
20070601|2007-03-14 05:30,14,103.605,103.615,103.6,103.615,22474
20070601|2007-03-14 06:00,14,103.61,103.61,103.59,103.6,35710
20070601|2007-03-14 06:30,14,103.595,103.625,103.595,103.61,40611
20070601|2007-03-14 07:00,14,103.605,103.62,103.6,103.6,23240
20070601|2007-03-14 07:30,14,103.6,103.605,103.59,103.595,42833
20070601|2007-03-14 08:00,14,103.595,103.595,103.58,103.585,41824
20070601|2007-03-14 08:30,14,103.58,103.59,103.57,103.585,74202
20070601|2007-03-14 09:00,14,103.585,103.6,103.58,103.585,51399
20070601|2007-03-14 09:30,14,103.58,103.585,103.575,103.58,23084
20070601|2007-03-14 10:00,14,103.58,103.59,103.58,103.59,22651
20070601|2007-03-14 10:30,14,103.59,103.6,103.59,103.6,28427
20070601|2007-03-14 11:00,14,103.6,103.62,103.595,103.615,46292
20070601|2007-03-14 11:30,14,103.615,103.62,103.61,103.62,13628
20070601|2007-03-14 12:00,14,103.62,103.62,103.595,103.595,23610
20070601|2007-03-14 12:30,14,103.595,103.6,103.585,103.59,10608
20070601|2007-03-14 13:00,14,103.59,103.59,103.585,103.585,2363
20070601|2007-03-14 13:30,14,103.585,103.59,103.585,103.585,3488
20070601|2007-03-14 14:00,14,103.585,103.585,103.58,103.58,5301
20070601|2007-03-14 14:30,14,103.575,103.585,103.575,103.58,705
20070601|2007-03-14 15:00,14,103.58,103.58,103.575,103.575,1179
20070601|2007-03-14 15:30,14,103.57,103.57,103.565,103.565,2280
20070601|2007-03-14 16:00,14,103.565,103.565,103.565,103.565,4
20070601|2007-03-15 02:00,15,103.56,103.565,103.535,103.55,54356
20070601|2007-03-15 02:30,15,103.55,103.56,103.55,103.56,22020
20070601|2007-03-15 03:00,15,103.555,103.56,103.54,103.55,24011
20070601|2007-03-15 03:30,15,103.55,103.555,103.545,103.55,28304
20070601|2007-03-15 04:00,15,103.555,103.56,103.545,103.55,19327
20070601|2007-03-15 04:30,15,103.55,103.555,103.53,103.545,39571
20070601|2007-03-15 05:00,15,103.54,103.555,103.54,103.555,24650
20070601|2007-03-15 05:30,15,103.55,103.555,103.545,103.545,14278
20070601|2007-03-15 06:00,15,103.545,103.555,103.54,103.54,25097
20070601|2007-03-15 06:30,15,103.545,103.55,103.54,103.545,20169
20070601|2007-03-15 07:00,15,103.545,103.555,103.535,103.545,29921
20070601|2007-03-15 07:30,15,103.54,103.55,103.54,103.545,36000
20070601|2007-03-15 08:00,15,103.545,103.565,103.545,103.56,67959
20070601|2007-03-15 08:30,15,103.56,103.56,103.55,103.555,50640
20070601|2007-03-15 09:00,15,103.555,103.56,103.55,103.55,13764
20070601|2007-03-15 09:30,15,103.555,103.56,103.545,103.555,24882
20070601|2007-03-15 10:00,15,103.55,103.555,103.55,103.55,8611
20070601|2007-03-15 10:30,15,103.55,103.56,103.54,103.545,69431
20070601|2007-03-15 11:00,15,103.545,103.55,103.52,103.525,48813
20070601|2007-03-15 11:30,15,103.525,103.535,103.525,103.53,21491
20070601|2007-03-15 12:00,15,103.53,103.535,103.525,103.535,6786
20070601|2007-03-15 12:30,15,103.535,103.545,103.535,103.535,5924
20070601|2007-03-15 13:00,15,103.535,103.54,103.535,103.54,5983
20070601|2007-03-15 13:30,15,103.545,103.545,103.535,103.54,596
20070601|2007-03-15 14:00,15,103.54,103.545,103.54,103.545,3750
20070601|2007-03-15 14:30,15,103.545,103.545,103.535,103.535,1406
20070601|2007-03-15 15:00,15,103.54,103.54,103.54,103.54,37
20070601|2007-03-15 15:30,15,103.535,103.535,103.535,103.535,437
20070601|2007-03-15 16:00,15,103.53,103.53,103.53,103.53,5
20070601|2007-03-16 02:00,16,103.535,103.56,103.535,103.545,15173
20070601|2007-03-16 02:30,16,103.545,103.56,103.54,103.55,29107
20070601|2007-03-16 03:00,16,103.55,103.56,103.545,103.555,24282
20070601|2007-03-16 03:30,16,103.555,103.555,103.545,103.55,15108
20070601|2007-03-16 04:00,16,103.555,103.555,103.545,103.55,17200
20070601|2007-03-16 04:30,16,103.55,103.555,103.545,103.545,17415
20070601|2007-03-16 05:00,16,103.55,103.555,103.55,103.555,6230
20070601|2007-03-16 05:30,16,103.55,103.56,103.55,103.55,24725
20070601|2007-03-16 06:00,16,103.555,103.555,103.55,103.555,9432
20070601|2007-03-16 06:30,16,103.555,103.555,103.545,103.545,14238
20070601|2007-03-16 07:00,16,103.545,103.55,103.515,103.52,49058
20070601|2007-03-16 07:30,16,103.52,103.53,103.505,103.52,79136
20070601|2007-03-16 08:00,16,103.515,103.525,103.505,103.52,58405
20070601|2007-03-16 08:30,16,103.52,103.53,103.51,103.515,50145
20070601|2007-03-16 09:00,16,103.52,103.53,103.515,103.515,23905
20070601|2007-03-16 09:30,16,103.515,103.525,103.515,103.525,14709
20070601|2007-03-16 10:00,16,103.525,103.53,103.52,103.53,35607
20070601|2007-03-16 10:30,16,103.53,103.535,103.525,103.525,33641
20070601|2007-03-16 11:00,16,103.525,103.53,103.52,103.525,11351
20070601|2007-03-16 11:30,16,103.525,103.53,103.515,103.525,16285
20070601|2007-03-16 12:00,16,103.52,103.525,103.515,103.52,4620
20070601|2007-03-16 12:30,16,103.52,103.52,103.515,103.515,2809
20070601|2007-03-16 13:00,16,103.515,103.52,103.515,103.52,2601
20070601|2007-03-16 13:30,16,103.52,103.52,103.52,103.52,2371
20070601|2007-03-16 14:00,16,103.52,103.52,103.515,103.515,297
20070601|2007-03-16 14:30,16,103.515,103.52,103.51,103.52,1388
20070601|2007-03-16 15:00,16,103.52,103.52,103.52,103.52,287
20070601|2007-03-16 15:30,16,103.52,103.52,103.515,103.52,761
20070601|2007-03-16 16:00,16,103.515,103.515,103.515,103.515,63
20070601|2007-03-19 02:00,19,103.495,103.495,103.475,103.48,22514
20070601|2007-03-19 02:30,19,103.48,103.485,103.475,103.48,17793
20070601|2007-03-19 03:00,19,103.48,103.49,103.475,103.485,18119
20070601|2007-03-19 03:30,19,103.485,103.49,103.475,103.475,40960
20070601|2007-03-19 04:00,19,103.475,103.485,103.465,103.47,31149
20070601|2007-03-19 04:30,19,103.465,103.48,103.465,103.465,20901
20070601|2007-03-19 05:00,19,103.465,103.475,103.465,103.475,20568
20070601|2007-03-19 05:30,19,103.47,103.475,103.46,103.475,21809
20070601|2007-03-19 06:00,19,103.475,103.485,103.475,103.485,35564
20070601|2007-03-19 06:30,19,103.48,103.485,103.47,103.475,30492
20070601|2007-03-19 07:00,19,103.48,103.485,103.475,103.48,8075
20070601|2007-03-19 07:30,19,103.48,103.485,103.475,103.48,7126
20070601|2007-03-19 08:00,19,103.475,103.48,103.47,103.47,10895
20070601|2007-03-19 08:30,19,103.47,103.475,103.47,103.475,3803
20070601|2007-03-19 09:00,19,103.475,103.48,103.47,103.475,17470
20070601|2007-03-19 09:30,19,103.47,103.475,103.46,103.47,27149
20070601|2007-03-19 10:00,19,103.465,103.47,103.46,103.465,21215
20070601|2007-03-19 10:30,19,103.465,103.47,103.46,103.465,12502
20070601|2007-03-19 11:00,19,103.465,103.47,103.45,103.455,42462
20070601|2007-03-19 11:30,19,103.455,103.47,103.45,103.47,21386
20070601|2007-03-19 12:00,19,103.465,103.47,103.46,103.465,4776
20070601|2007-03-19 12:30,19,103.465,103.465,103.46,103.465,1331
20070601|2007-03-19 13:00,19,103.465,103.465,103.46,103.465,265
20070601|2007-03-19 13:30,19,103.465,103.465,103.46,103.46,3204
20070601|2007-03-19 14:00,19,103.465,103.465,103.46,103.465,408
20070601|2007-03-19 14:30,19,103.465,103.47,103.46,103.465,2868
20070601|2007-03-19 15:00,19,103.465,103.47,103.465,103.465,107
20070601|2007-03-19 15:30,19,103.46,103.465,103.46,103.465,43
20070601|2007-03-19 16:00,19,103.465,103.465,103.465,103.465,7
20070601|2007-03-20 02:00,20,103.46,103.465,103.44,103.45,37650
20070601|2007-03-20 02:30,20,103.45,103.455,103.44,103.455,24378
20070601|2007-03-20 03:00,20,103.45,103.455,103.445,103.45,12997
20070601|2007-03-20 03:30,20,103.455,103.455,103.445,103.455,21116
20070601|2007-03-20 04:00,20,103.455,103.47,103.455,103.46,44769
20070601|2007-03-20 04:30,20,103.455,103.46,103.45,103.46,14265
20070601|2007-03-20 05:00,20,103.46,103.47,103.455,103.465,36197
20070601|2007-03-20 05:30,20,103.465,103.475,103.465,103.47,10703
20070601|2007-03-20 06:00,20,103.47,103.475,103.465,103.47,21618
20070601|2007-03-20 06:30,20,103.47,103.48,103.47,103.475,23150
20070601|2007-03-20 07:00,20,103.475,103.485,103.47,103.475,32329
20070601|2007-03-20 07:30,20,103.475,103.5,103.47,103.49,52663
20070601|2007-03-20 08:00,20,103.495,103.5,103.485,103.495,34226
20070601|2007-03-20 08:30,20,103.495,103.5,103.49,103.49,17477
20070601|2007-03-20 09:00,20,103.495,103.5,103.49,103.495,18834
20070601|2007-03-20 09:30,20,103.495,103.5,103.485,103.49,13793
20070601|2007-03-20 10:00,20,103.485,103.49,103.48,103.49,23563
20070601|2007-03-20 10:30,20,103.485,103.5,103.485,103.485,39882
20070601|2007-03-20 11:00,20,103.49,103.49,103.48,103.485,15218
20070601|2007-03-20 11:30,20,103.485,103.495,103.48,103.495,10705
20070601|2007-03-20 12:00,20,103.495,103.495,103.485,103.49,3311
20070601|2007-03-20 12:30,20,103.49,103.495,103.485,103.49,3604
20070601|2007-03-20 13:00,20,103.49,103.495,103.49,103.495,1368
20070601|2007-03-20 13:30,20,103.495,103.495,103.49,103.495,2438
20070601|2007-03-20 14:00,20,103.495,103.495,103.49,103.49,182
20070601|2007-03-20 14:30,20,103.495,103.495,103.49,103.49,315
20070601|2007-03-20 15:00,20,103.495,103.495,103.495,103.495,6
20070601|2007-03-20 15:30,20,103.495,103.5,103.495,103.5,80
20070601|2007-03-20 16:00,20,103.49,103.49,103.49,103.49,22
20070601|2007-03-21 02:00,21,103.485,103.49,103.475,103.49,22258
20070601|2007-03-21 02:30,21,103.49,103.49,103.48,103.48,16246
20070601|2007-03-21 03:00,21,103.48,103.49,103.475,103.485,19588
20070601|2007-03-21 03:30,21,103.485,103.5,103.485,103.495,28704
20070601|2007-03-21 04:00,21,103.49,103.5,103.49,103.5,15838
20070601|2007-03-21 04:30,21,103.5,103.51,103.495,103.505,55912
20070601|2007-03-21 05:00,21,103.505,103.505,103.495,103.5,10968
20070601|2007-03-21 05:30,21,103.5,103.505,103.495,103.505,11971
20070601|2007-03-21 06:00,21,103.5,103.505,103.49,103.49,10835
20070601|2007-03-21 06:30,21,103.495,103.495,103.485,103.49,13217
20070601|2007-03-21 07:00,21,103.49,103.49,103.485,103.49,4571
20070601|2007-03-21 07:30,21,103.49,103.495,103.485,103.485,4161
20070601|2007-03-21 08:00,21,103.485,103.49,103.475,103.475,16863
20070601|2007-03-21 08:30,21,103.475,103.48,103.47,103.475,30627
20070601|2007-03-21 09:00,21,103.47,103.48,103.465,103.475,23600
20070601|2007-03-21 09:30,21,103.475,103.48,103.47,103.475,11606
20070601|2007-03-21 10:00,21,103.475,103.475,103.47,103.475,9613
20070601|2007-03-21 10:30,21,103.475,103.48,103.465,103.475,25710
20070601|2007-03-21 11:00,21,103.475,103.48,103.47,103.475,12008
20070601|2007-03-21 11:30,21,103.48,103.48,103.475,103.48,2681
20070601|2007-03-21 12:00,21,103.48,103.48,103.475,103.48,2166
20070601|2007-03-21 12:30,21,103.475,103.48,103.47,103.475,10787
20070601|2007-03-21 13:00,21,103.48,103.545,103.465,103.535,44996
20070601|2007-03-21 13:30,21,103.535,103.56,103.52,103.55,17825
20070601|2007-03-21 14:00,21,103.55,103.55,103.54,103.545,13128
20070601|2007-03-21 14:30,21,103.55,103.55,103.54,103.545,1169
20070601|2007-03-21 15:00,21,103.54,103.545,103.535,103.545,1908
20070601|2007-03-21 15:30,21,103.545,103.545,103.535,103.54,411
20070601|2007-03-21 16:00,21,103.54,103.54,103.54,103.54,104
20070601|2007-03-22 02:00,22,103.535,103.545,103.52,103.53,53445
20070601|2007-03-22 02:30,22,103.525,103.55,103.52,103.55,46448
20070601|2007-03-22 03:00,22,103.55,103.55,103.525,103.53,48298
20070601|2007-03-22 03:30,22,103.53,103.53,103.515,103.52,75541
20070601|2007-03-22 04:00,22,103.515,103.525,103.51,103.51,36035
20070601|2007-03-22 04:30,22,103.515,103.52,103.5,103.52,56290
20070601|2007-03-22 05:00,22,103.52,103.525,103.51,103.51,16693
20070601|2007-03-22 05:30,22,103.51,103.525,103.51,103.52,17984
20070601|2007-03-22 06:00,22,103.52,103.53,103.515,103.515,12863
20070601|2007-03-22 06:30,22,103.515,103.525,103.515,103.525,9303
20070601|2007-03-22 07:00,22,103.52,103.525,103.51,103.515,26387
20070601|2007-03-22 07:30,22,103.515,103.52,103.505,103.51,29162
20070601|2007-03-22 08:00,22,103.51,103.515,103.505,103.51,20565
20070601|2007-03-22 08:30,22,103.515,103.515,103.51,103.515,12047
20070601|2007-03-22 09:00,22,103.515,103.53,103.515,103.52,15081
20070601|2007-03-22 09:30,22,103.525,103.53,103.52,103.525,21314
20070601|2007-03-22 10:00,22,103.52,103.525,103.51,103.51,21142
20070601|2007-03-22 10:30,22,103.515,103.515,103.48,103.49,61682
20070601|2007-03-22 11:00,22,103.49,103.49,103.47,103.48,52131
20070601|2007-03-22 11:30,22,103.48,103.485,103.47,103.475,33312
20070601|2007-03-22 12:00,22,103.48,103.48,103.47,103.47,6112
20070601|2007-03-22 12:30,22,103.47,103.48,103.455,103.46,13940
20070601|2007-03-22 13:00,22,103.46,103.47,103.455,103.46,10779
20070601|2007-03-22 13:30,22,103.46,103.465,103.46,103.465,452
20070601|2007-03-22 14:00,22,103.465,103.47,103.46,103.465,3853
20070601|2007-03-22 14:30,22,103.465,103.47,103.465,103.465,4471
20070601|2007-03-22 15:00,22,103.46,103.465,103.46,103.465,215
20070601|2007-03-22 15:30,22,103.465,103.465,103.465,103.465,237
20070601|2007-03-22 16:00,22,103.47,103.47,103.47,103.47,110
20070601|2007-03-23 02:00,23,103.46,103.47,103.45,103.465,25147
20070601|2007-03-23 02:30,23,103.47,103.5,103.45,103.5,65874
20070601|2007-03-23 03:00,23,103.5,103.505,103.47,103.48,80833
20070601|2007-03-23 03:30,23,103.48,103.49,103.47,103.49,32226
20070601|2007-03-23 04:00,23,103.49,103.49,103.48,103.48,28030
20070601|2007-03-23 04:30,23,103.48,103.5,103.48,103.495,27100
20070601|2007-03-23 05:00,23,103.5,103.5,103.48,103.485,26544
20070601|2007-03-23 05:30,23,103.48,103.485,103.46,103.465,43933
20070601|2007-03-23 06:00,23,103.465,103.475,103.46,103.465,20961
20070601|2007-03-23 06:30,23,103.465,103.47,103.46,103.47,13402
20070601|2007-03-23 07:00,23,103.465,103.48,103.465,103.475,13114
20070601|2007-03-23 07:30,23,103.48,103.485,103.47,103.48,12781
20070601|2007-03-23 08:00,23,103.48,103.485,103.47,103.475,18188
20070601|2007-03-23 08:30,23,103.475,103.48,103.46,103.465,21613
20070601|2007-03-23 09:00,23,103.465,103.47,103.43,103.44,105984
20070601|2007-03-23 09:30,23,103.445,103.45,103.435,103.445,49401
20070601|2007-03-23 10:00,23,103.445,103.445,103.435,103.44,22796
20070601|2007-03-23 10:30,23,103.44,103.445,103.435,103.44,24831
20070601|2007-03-23 11:00,23,103.44,103.445,103.415,103.42,44934
20070601|2007-03-23 11:30,23,103.425,103.43,103.42,103.425,18815
20070601|2007-03-23 12:00,23,103.425,103.43,103.42,103.425,13481
20070601|2007-03-23 12:30,23,103.425,103.43,103.42,103.425,3087
20070601|2007-03-23 13:00,23,103.425,103.43,103.42,103.425,3707
20070601|2007-03-23 13:30,23,103.42,103.425,103.42,103.42,2209
20070601|2007-03-23 14:00,23,103.42,103.43,103.42,103.425,1364
20070601|2007-03-23 14:30,23,103.425,103.43,103.42,103.42,877
20070601|2007-03-23 15:30,23,103.415,103.42,103.415,103.42,362
20070601|2007-03-23 16:00,23,103.42,103.42,103.42,103.42,5
20070601|2007-03-26 01:00,26,103.425,103.445,103.425,103.445,13147
20070601|2007-03-26 01:30,26,103.44,103.445,103.425,103.425,22218
20070601|2007-03-26 02:00,26,103.425,103.435,103.415,103.43,25293
20070601|2007-03-26 02:30,26,103.425,103.43,103.415,103.43,18508
20070601|2007-03-26 03:00,26,103.43,103.43,103.42,103.42,12847
20070601|2007-03-26 03:30,26,103.425,103.43,103.42,103.42,16352
20070601|2007-03-26 04:00,26,103.42,103.42,103.4,103.405,71889
20070601|2007-03-26 04:30,26,103.405,103.405,103.39,103.4,62995
20070601|2007-03-26 05:00,26,103.4,103.405,103.39,103.395,42739
20070601|2007-03-26 05:30,26,103.4,103.405,103.395,103.4,34741
20070601|2007-03-26 06:00,26,103.4,103.405,103.395,103.405,15856
20070601|2007-03-26 06:30,26,103.405,103.41,103.395,103.395,26886
20070601|2007-03-26 07:00,26,103.395,103.405,103.395,103.405,12560
20070601|2007-03-26 07:30,26,103.405,103.415,103.4,103.41,15277
20070601|2007-03-26 08:00,26,103.41,103.41,103.395,103.395,31521
20070601|2007-03-26 08:30,26,103.395,103.42,103.39,103.415,29891
20070601|2007-03-26 09:00,26,103.42,103.45,103.415,103.445,70558
20070601|2007-03-26 09:30,26,103.445,103.45,103.425,103.43,26596
20070601|2007-03-26 10:00,26,103.435,103.44,103.42,103.42,17058
20070601|2007-03-26 10:30,26,103.425,103.425,103.41,103.415,24037
20070601|2007-03-26 11:00,26,103.415,103.42,103.41,103.415,6553
20070601|2007-03-26 11:30,26,103.415,103.42,103.41,103.42,3971
20070601|2007-03-26 12:00,26,103.425,103.425,103.42,103.425,309
20070601|2007-03-26 12:30,26,103.42,103.42,103.41,103.41,656
20070601|2007-03-26 13:00,26,103.41,103.415,103.41,103.415,1471
20070601|2007-03-26 13:30,26,103.415,103.415,103.41,103.41,1605
20070601|2007-03-26 14:00,26,103.405,103.41,103.405,103.405,34
20070601|2007-03-26 14:30,26,103.405,103.405,103.4,103.4,1203
20070601|2007-03-26 15:00,26,103.405,103.405,103.405,103.405,4
20070601|2007-03-27 01:00,27,103.4,103.41,103.385,103.41,28798
20070601|2007-03-27 01:30,27,103.41,103.415,103.4,103.4,21662
20070601|2007-03-27 02:00,27,103.4,103.405,103.395,103.4,18808
20070601|2007-03-27 02:30,27,103.4,103.405,103.375,103.375,83986
20070601|2007-03-27 03:00,27,103.375,103.395,103.37,103.39,52314
20070601|2007-03-27 03:30,27,103.39,103.395,103.375,103.39,44313
20070601|2007-03-27 04:00,27,103.39,103.4,103.39,103.395,20531
20070601|2007-03-27 04:30,27,103.39,103.395,103.385,103.39,20814
20070601|2007-03-27 05:00,27,103.39,103.4,103.38,103.4,25101
20070601|2007-03-27 05:30,27,103.395,103.4,103.385,103.39,12192
20070601|2007-03-27 06:00,27,103.395,103.395,103.385,103.39,12758
20070601|2007-03-27 06:30,27,103.39,103.39,103.385,103.39,5702
20070601|2007-03-27 07:00,27,103.39,103.39,103.385,103.385,2803
20070601|2007-03-27 07:30,27,103.39,103.4,103.385,103.39,16844
20070601|2007-03-27 08:00,27,103.39,103.39,103.375,103.38,38799
20070601|2007-03-27 08:30,27,103.385,103.395,103.38,103.39,22467
20070601|2007-03-27 09:00,27,103.39,103.405,103.38,103.395,53019
20070601|2007-03-27 09:30,27,103.4,103.4,103.38,103.385,34412
20070601|2007-03-27 10:00,27,103.39,103.395,103.38,103.395,47031
20070601|2007-03-27 10:30,27,103.395,103.4,103.385,103.385,17999
20070601|2007-03-27 11:00,27,103.39,103.39,103.385,103.385,8744
20070601|2007-03-27 11:30,27,103.385,103.39,103.38,103.385,4897
20070601|2007-03-27 12:00,27,103.385,103.385,103.38,103.385,639
20070601|2007-03-27 12:30,27,103.385,103.385,103.385,103.385,930
20070601|2007-03-27 13:00,27,103.385,103.39,103.385,103.385,349
20070601|2007-03-27 13:30,27,103.39,103.39,103.385,103.385,785
20070601|2007-03-27 14:00,27,103.385,103.385,103.38,103.38,88
20070601|2007-03-27 14:30,27,103.38,103.385,103.375,103.38,515
20070601|2007-03-27 15:00,27,103.38,103.38,103.38,103.38,3
20070601|2007-03-28 01:00,28,103.385,103.405,103.385,103.395,26823
20070601|2007-03-28 01:30,28,103.39,103.4,103.385,103.385,12568
20070601|2007-03-28 02:00,28,103.39,103.4,103.385,103.4,21965
20070601|2007-03-28 02:30,28,103.4,103.4,103.385,103.385,20735
20070601|2007-03-28 03:00,28,103.385,103.395,103.38,103.39,30664
20070601|2007-03-28 03:30,28,103.39,103.39,103.38,103.38,24240
20070601|2007-03-28 04:00,28,103.38,103.395,103.38,103.385,43895
20070601|2007-03-28 04:30,28,103.385,103.39,103.38,103.38,15862
20070601|2007-03-28 05:00,28,103.39,103.39,103.38,103.385,9901
20070601|2007-03-28 05:30,28,103.39,103.39,103.38,103.38,14430
20070601|2007-03-28 06:00,28,103.38,103.39,103.375,103.375,49829
20070601|2007-03-28 06:30,28,103.375,103.385,103.375,103.38,21007
20070601|2007-03-28 07:00,28,103.38,103.395,103.375,103.39,22601
20070601|2007-03-28 07:30,28,103.39,103.4,103.38,103.38,60850
20070601|2007-03-28 08:00,28,103.38,103.39,103.38,103.385,20865
20070601|2007-03-28 08:30,28,103.385,103.395,103.385,103.39,21372
20070601|2007-03-28 09:00,28,103.39,103.395,103.38,103.385,25295
20070601|2007-03-28 09:30,28,103.385,103.415,103.38,103.405,102069
20070601|2007-03-28 10:00,28,103.4,103.405,103.39,103.395,52846
20070601|2007-03-28 10:30,28,103.4,103.4,103.38,103.385,25996
20070601|2007-03-28 11:00,28,103.38,103.385,103.37,103.38,30070
20070601|2007-03-28 11:30,28,103.375,103.38,103.37,103.375,5922
20070601|2007-03-28 12:00,28,103.38,103.38,103.37,103.37,3701
20070601|2007-03-28 12:30,28,103.375,103.375,103.355,103.36,6749
20070601|2007-03-28 13:00,28,103.355,103.365,103.345,103.36,3987
20070601|2007-03-28 13:30,28,103.36,103.36,103.36,103.36,428
20070601|2007-03-28 14:00,28,103.36,103.36,103.36,103.36,55
20070601|2007-03-28 14:30,28,103.36,103.37,103.36,103.365,1971
20070601|2007-03-28 15:00,28,103.365,103.365,103.365,103.365,5
20070601|2007-03-29 01:00,29,103.355,103.365,103.35,103.36,19528
20070601|2007-03-29 01:30,29,103.355,103.365,103.35,103.36,29055
20070601|2007-03-29 02:00,29,103.365,103.365,103.35,103.355,21585
20070601|2007-03-29 02:30,29,103.35,103.37,103.35,103.365,23076
20070601|2007-03-29 03:00,29,103.365,103.38,103.36,103.37,34734
20070601|2007-03-29 03:30,29,103.37,103.375,103.355,103.36,30213
20070601|2007-03-29 04:00,29,103.36,103.365,103.35,103.36,29262
20070601|2007-03-29 04:30,29,103.355,103.36,103.35,103.355,23488
20070601|2007-03-29 05:00,29,103.355,103.36,103.35,103.355,15451
20070601|2007-03-29 05:30,29,103.35,103.36,103.35,103.35,7704
20070601|2007-03-29 06:00,29,103.35,103.365,103.35,103.365,14341
20070601|2007-03-29 06:30,29,103.36,103.365,103.355,103.36,19196
20070601|2007-03-29 07:00,29,103.355,103.365,103.345,103.355,31969
20070601|2007-03-29 07:30,29,103.355,103.37,103.34,103.35,76544
20070601|2007-03-29 08:00,29,103.35,103.36,103.345,103.345,32601
20070601|2007-03-29 08:30,29,103.345,103.36,103.345,103.355,25802
20070601|2007-03-29 09:00,29,103.355,103.355,103.345,103.35,21637
20070601|2007-03-29 09:30,29,103.35,103.355,103.345,103.35,13639
20070601|2007-03-29 10:00,29,103.35,103.35,103.34,103.345,14563
20070601|2007-03-29 10:30,29,103.34,103.345,103.335,103.34,19050
20070601|2007-03-29 11:00,29,103.34,103.345,103.34,103.345,1848
20070601|2007-03-29 11:30,29,103.345,103.345,103.34,103.345,4973
20070601|2007-03-29 12:00,29,103.34,103.345,103.335,103.345,6093
20070601|2007-03-29 12:30,29,103.345,103.345,103.34,103.34,1452
20070601|2007-03-29 13:00,29,103.34,103.34,103.34,103.34,1
20070601|2007-03-29 13:30,29,103.34,103.34,103.335,103.335,795
20070601|2007-03-29 14:30,29,103.34,103.345,103.335,103.345,1893
20070601|2007-03-29 15:00,29,103.335,103.335,103.335,103.335,42
20070601|2007-03-30 01:00,30,103.33,103.34,103.325,103.335,10185
20070601|2007-03-30 01:30,30,103.34,103.34,103.33,103.335,14411
20070601|2007-03-30 02:00,30,103.335,103.35,103.33,103.345,27177
20070601|2007-03-30 02:30,30,103.345,103.35,103.33,103.345,22896
20070601|2007-03-30 03:00,30,103.34,103.345,103.335,103.34,7217
20070601|2007-03-30 03:30,30,103.34,103.345,103.33,103.335,27149
20070601|2007-03-30 04:00,30,103.335,103.34,103.335,103.34,9459
20070601|2007-03-30 04:30,30,103.34,103.34,103.335,103.335,4293
20070601|2007-03-30 05:00,30,103.335,103.34,103.33,103.34,24275
20070601|2007-03-30 05:30,30,103.34,103.34,103.33,103.335,12382
20070601|2007-03-30 06:00,30,103.335,103.335,103.33,103.335,8774
20070601|2007-03-30 06:30,30,103.335,103.335,103.33,103.335,5347
20070601|2007-03-30 07:00,30,103.335,103.335,103.32,103.33,24993
20070601|2007-03-30 07:30,30,103.33,103.345,103.325,103.335,46886
20070601|2007-03-30 08:00,30,103.34,103.345,103.33,103.335,33508
20070601|2007-03-30 08:30,30,103.335,103.34,103.305,103.33,84661
20070601|2007-03-30 09:00,30,103.325,103.33,103.28,103.295,114012
20070601|2007-03-30 09:30,30,103.3,103.305,103.295,103.295,19608
20070601|2007-03-30 10:00,30,103.3,103.335,103.295,103.335,73113
20070601|2007-03-30 10:30,30,103.335,103.4,103.325,103.345,102348
20070601|2007-03-30 11:00,30,103.34,103.355,103.335,103.345,9117
20070601|2007-03-30 11:30,30,103.345,103.345,103.33,103.335,9393
20070601|2007-03-30 12:00,30,103.335,103.34,103.31,103.315,7965
20070601|2007-03-30 12:30,30,103.32,103.33,103.315,103.325,2438
20070601|2007-03-30 13:00,30,103.33,103.33,103.32,103.32,714
20070601|2007-03-30 13:30,30,103.32,103.32,103.32,103.32,299
20070601|2007-03-30 14:00,30,103.32,103.33,103.32,103.32,2427
20070601|2007-03-30 14:30,30,103.325,103.33,103.32,103.325,384
20070601|2007-03-30 15:00,30,103.32,103.32,103.32,103.32,17
20070601|2007-04-02 01:00,2,103.31,103.32,103.305,103.315,15815
20070601|2007-04-02 01:30,2,103.315,103.33,103.305,103.32,20819
20070601|2007-04-02 02:00,2,103.32,103.325,103.31,103.315,19573
20070601|2007-04-02 02:30,2,103.315,103.325,103.31,103.31,16479
20070601|2007-04-02 03:00,2,103.31,103.32,103.305,103.31,18078
20070601|2007-04-02 03:30,2,103.31,103.315,103.295,103.3,38990
20070601|2007-04-02 04:00,2,103.305,103.31,103.3,103.305,21554
20070601|2007-04-02 04:30,2,103.3,103.31,103.3,103.305,25953
20070601|2007-04-02 05:00,2,103.305,103.31,103.3,103.305,19055
20070601|2007-04-02 05:30,2,103.305,103.31,103.3,103.305,8867
20070601|2007-04-02 06:00,2,103.305,103.31,103.3,103.305,9048
20070601|2007-04-02 06:30,2,103.305,103.31,103.305,103.305,6472
20070601|2007-04-02 07:00,2,103.31,103.31,103.3,103.3,11013
20070601|2007-04-02 07:30,2,103.305,103.305,103.295,103.3,12422
20070601|2007-04-02 08:00,2,103.3,103.3,103.295,103.295,11270
20070601|2007-04-02 08:30,2,103.295,103.3,103.28,103.29,53145
20070601|2007-04-02 09:00,2,103.29,103.305,103.285,103.29,37503
20070601|2007-04-02 09:30,2,103.29,103.3,103.29,103.295,20499
20070601|2007-04-02 10:00,2,103.29,103.295,103.28,103.285,30799
20070601|2007-04-02 10:30,2,103.285,103.29,103.26,103.27,36579
20070601|2007-04-02 11:00,2,103.265,103.275,103.265,103.27,9831
20070601|2007-04-02 11:30,2,103.27,103.27,103.26,103.27,6498
20070601|2007-04-02 12:00,2,103.27,103.27,103.265,103.265,4261
20070601|2007-04-02 12:30,2,103.27,103.27,103.26,103.26,1414
20070601|2007-04-02 13:00,2,103.26,103.265,103.26,103.26,856
20070601|2007-04-02 13:30,2,103.26,103.265,103.26,103.26,218
20070601|2007-04-02 14:00,2,103.26,103.26,103.255,103.26,860
20070601|2007-04-02 14:30,2,103.255,103.26,103.25,103.25,2392
20070601|2007-04-02 15:00,2,103.26,103.26,103.26,103.26,12
20070601|2007-04-03 01:00,3,103.26,103.275,103.26,103.27,16363
20070601|2007-04-03 01:30,3,103.27,103.275,103.265,103.27,12238
20070601|2007-04-03 02:00,3,103.27,103.28,103.265,103.275,25645
20070601|2007-04-03 02:30,3,103.275,103.28,103.27,103.275,11164
20070601|2007-04-03 03:00,3,103.275,103.29,103.27,103.285,21295
20070601|2007-04-03 03:30,3,103.28,103.29,103.28,103.28,20971
20070601|2007-04-03 04:00,3,103.28,103.28,103.27,103.275,12251
20070601|2007-04-03 04:30,3,103.275,103.28,103.26,103.265,33889
20070601|2007-04-03 05:00,3,103.265,103.275,103.265,103.275,18697
20070601|2007-04-03 05:30,3,103.275,103.275,103.26,103.27,15104
20070601|2007-04-03 06:00,3,103.27,103.275,103.265,103.27,8185
20070601|2007-04-03 06:30,3,103.27,103.275,103.27,103.275,11161
20070601|2007-04-03 07:00,3,103.275,103.275,103.26,103.27,28530
20070601|2007-04-03 07:30,3,103.27,103.28,103.27,103.275,20472
20070601|2007-04-03 08:00,3,103.275,103.28,103.27,103.275,23376
20070601|2007-04-03 08:30,3,103.27,103.28,103.26,103.27,50131
20070601|2007-04-03 09:00,3,103.27,103.28,103.265,103.28,51823
20070601|2007-04-03 09:30,3,103.28,103.28,103.26,103.27,43304
20070601|2007-04-03 10:00,3,103.27,103.275,103.265,103.275,13409
20070601|2007-04-03 10:30,3,103.275,103.275,103.27,103.275,2752
20070601|2007-04-03 11:00,3,103.27,103.275,103.265,103.275,9405
20070601|2007-04-03 11:30,3,103.27,103.27,103.265,103.265,1887
20070601|2007-04-03 12:00,3,103.27,103.27,103.265,103.27,7433
20070601|2007-04-03 12:30,3,103.27,103.275,103.27,103.27,2302
20070601|2007-04-03 13:00,3,103.275,103.275,103.275,103.275,148
20070601|2007-04-03 13:30,3,103.275,103.275,103.27,103.275,53
20070601|2007-04-03 14:00,3,103.275,103.275,103.27,103.27,2481
20070601|2007-04-03 14:30,3,103.27,103.27,103.265,103.27,391
20070601|2007-04-03 15:00,3,103.27,103.27,103.27,103.27,6
20070601|2007-04-04 01:00,4,103.27,103.28,103.265,103.275,16177
20070601|2007-04-04 01:30,4,103.28,103.295,103.28,103.29,42442
20070601|2007-04-04 02:00,4,103.29,103.3,103.285,103.295,24658
20070601|2007-04-04 02:30,4,103.295,103.305,103.29,103.3,27323
20070601|2007-04-04 03:00,4,103.3,103.305,103.29,103.305,26644
20070601|2007-04-04 03:30,4,103.3,103.315,103.295,103.3,36432
20070601|2007-04-04 04:00,4,103.3,103.31,103.295,103.305,15021
20070601|2007-04-04 04:30,4,103.305,103.31,103.295,103.3,16281
20070601|2007-04-04 05:00,4,103.3,103.305,103.295,103.3,38395
20070601|2007-04-04 05:30,4,103.3,103.305,103.295,103.295,12982
20070601|2007-04-04 06:00,4,103.3,103.3,103.295,103.3,8346
20070601|2007-04-04 06:30,4,103.295,103.3,103.295,103.295,10610
20070601|2007-04-04 07:00,4,103.295,103.305,103.295,103.3,16552
20070601|2007-04-04 07:30,4,103.3,103.315,103.3,103.31,18328
20070601|2007-04-04 08:00,4,103.305,103.31,103.285,103.3,39495
20070601|2007-04-04 08:30,4,103.295,103.31,103.295,103.305,24242
20070601|2007-04-04 09:00,4,103.305,103.32,103.3,103.31,29992
20070601|2007-04-04 09:30,4,103.315,103.32,103.31,103.31,26054
20070601|2007-04-04 10:00,4,103.31,103.32,103.305,103.31,16711
20070601|2007-04-04 10:30,4,103.305,103.315,103.305,103.315,12112
20070601|2007-04-04 11:00,4,103.315,103.315,103.31,103.315,5115
20070601|2007-04-04 11:30,4,103.315,103.315,103.305,103.31,6721
20070601|2007-04-04 12:00,4,103.31,103.315,103.31,103.31,2636
20070601|2007-04-04 12:30,4,103.31,103.31,103.305,103.305,1066
20070601|2007-04-04 13:30,4,103.305,103.31,103.305,103.31,281
20070601|2007-04-04 14:00,4,103.31,103.315,103.31,103.315,668
20070601|2007-04-04 14:30,4,103.315,103.315,103.315,103.315,1195
20070601|2007-04-04 15:00,4,103.315,103.315,103.315,103.315,40
20070601|2007-04-05 01:00,5,103.305,103.31,103.29,103.295,15248
20070601|2007-04-05 01:30,5,103.295,103.305,103.295,103.3,10226
20070601|2007-04-05 02:00,5,103.3,103.31,103.3,103.3,8629
20070601|2007-04-05 02:30,5,103.305,103.305,103.29,103.295,29184
20070601|2007-04-05 03:00,5,103.295,103.3,103.29,103.3,20914
20070601|2007-04-05 03:30,5,103.295,103.295,103.285,103.29,21857
20070601|2007-04-05 04:00,5,103.29,103.295,103.28,103.28,12871
20070601|2007-04-05 04:30,5,103.28,103.285,103.275,103.285,26315
20070601|2007-04-05 05:00,5,103.285,103.29,103.28,103.29,4029
20070601|2007-04-05 05:30,5,103.29,103.3,103.285,103.29,26645
20070601|2007-04-05 06:00,5,103.29,103.3,103.285,103.29,19764
20070601|2007-04-05 06:30,5,103.29,103.295,103.285,103.295,9816
20070601|2007-04-05 07:00,5,103.3,103.3,103.29,103.295,19809
20070601|2007-04-05 07:30,5,103.295,103.3,103.285,103.295,21310
20070601|2007-04-05 08:00,5,103.295,103.305,103.29,103.305,21170
20070601|2007-04-05 08:30,5,103.305,103.305,103.29,103.3,20664
20070601|2007-04-05 09:00,5,103.3,103.305,103.29,103.295,9403
20070601|2007-04-05 09:30,5,103.29,103.295,103.285,103.29,10753
20070601|2007-04-05 10:00,5,103.285,103.295,103.28,103.29,21234
20070601|2007-04-05 10:30,5,103.29,103.29,103.275,103.28,15103
20070601|2007-04-05 11:00,5,103.28,103.285,103.275,103.275,5731
20070601|2007-04-05 11:30,5,103.28,103.28,103.27,103.27,8791
20070601|2007-04-05 12:00,5,103.27,103.275,103.265,103.275,4326
20070601|2007-04-05 12:30,5,103.275,103.28,103.275,103.275,3313
20070601|2007-04-05 13:00,5,103.275,103.28,103.275,103.275,454
20070601|2007-04-05 13:30,5,103.275,103.28,103.275,103.275,355
20070601|2007-04-05 14:00,5,103.27,103.27,103.265,103.27,2888
20070601|2007-04-05 14:30,5,103.27,103.27,103.26,103.26,2252
20070601|2007-04-10 01:00,10,103.225,103.235,103.21,103.23,69994
20070601|2007-04-10 01:30,10,103.225,103.23,103.215,103.23,29245
20070601|2007-04-10 02:00,10,103.23,103.23,103.225,103.225,6597
20070601|2007-04-10 02:30,10,103.225,103.235,103.225,103.235,12677
20070601|2007-04-10 03:00,10,103.235,103.24,103.225,103.23,15367
20070601|2007-04-10 03:30,10,103.23,103.23,103.22,103.225,22940
20070601|2007-04-10 04:00,10,103.225,103.235,103.22,103.23,14291
20070601|2007-04-10 04:30,10,103.23,103.235,103.225,103.235,11350
20070601|2007-04-10 05:00,10,103.23,103.23,103.22,103.225,13304
20070601|2007-04-10 05:30,10,103.22,103.225,103.215,103.225,25541
20070601|2007-04-10 06:00,10,103.22,103.22,103.215,103.22,20963
20070601|2007-04-10 06:30,10,103.215,103.22,103.21,103.22,12471
20070601|2007-04-10 07:00,10,103.215,103.215,103.21,103.21,7456
20070601|2007-04-10 07:30,10,103.215,103.225,103.215,103.22,27012
20070601|2007-04-10 08:00,10,103.22,103.225,103.215,103.215,12169
20070601|2007-04-10 08:30,10,103.215,103.22,103.21,103.215,4739
20070601|2007-04-10 09:00,10,103.22,103.225,103.22,103.225,14017
20070601|2007-04-10 09:30,10,103.225,103.23,103.215,103.22,17281
20070601|2007-04-10 10:00,10,103.22,103.22,103.215,103.22,18316
20070601|2007-04-10 10:30,10,103.215,103.22,103.215,103.22,4863
20070601|2007-04-10 11:00,10,103.22,103.225,103.215,103.22,6778
20070601|2007-04-10 11:30,10,103.215,103.22,103.215,103.215,2121
20070601|2007-04-10 12:00,10,103.22,103.22,103.21,103.215,1011
20070601|2007-04-10 12:30,10,103.215,103.215,103.21,103.21,112
20070601|2007-04-10 13:00,10,103.215,103.215,103.21,103.215,786
20070601|2007-04-10 13:30,10,103.215,103.215,103.21,103.21,266
20070601|2007-04-10 14:00,10,103.21,103.215,103.21,103.215,182
20070601|2007-04-10 14:30,10,103.21,103.215,103.205,103.21,4920
20070601|2007-04-10 15:00,10,103.21,103.21,103.21,103.21,50
20070601|2007-04-11 01:00,11,103.22,103.23,103.215,103.225,24345
20070601|2007-04-11 01:30,11,103.225,103.23,103.2,103.205,29718
20070601|2007-04-11 02:00,11,103.21,103.21,103.2,103.21,15255
20070601|2007-04-11 02:30,11,103.205,103.21,103.2,103.21,17023
20070601|2007-04-11 03:00,11,103.205,103.21,103.205,103.205,2866
20070601|2007-04-11 03:30,11,103.205,103.22,103.205,103.215,10831
20070601|2007-04-11 04:00,11,103.21,103.215,103.2,103.205,28349
20070601|2007-04-11 04:30,11,103.2,103.205,103.185,103.19,55225
20070601|2007-04-11 05:00,11,103.185,103.195,103.18,103.19,27585
20070601|2007-04-11 05:30,11,103.19,103.19,103.18,103.19,18908
20070601|2007-04-11 06:00,11,103.185,103.195,103.185,103.19,12820
20070601|2007-04-11 06:30,11,103.19,103.195,103.185,103.19,12705
20070601|2007-04-11 07:00,11,103.19,103.19,103.18,103.19,7676
20070601|2007-04-11 07:30,11,103.19,103.19,103.18,103.19,13708
20070601|2007-04-11 08:00,11,103.19,103.195,103.185,103.19,24994
20070601|2007-04-11 08:30,11,103.19,103.195,103.185,103.19,11065
20070601|2007-04-11 09:00,11,103.195,103.195,103.19,103.19,6229
20070601|2007-04-11 09:30,11,103.19,103.195,103.185,103.19,22112
20070601|2007-04-11 10:00,11,103.19,103.195,103.185,103.19,19036
20070601|2007-04-11 10:30,11,103.195,103.195,103.19,103.195,2562
20070601|2007-04-11 11:00,11,103.195,103.195,103.185,103.185,4304
20070601|2007-04-11 11:30,11,103.19,103.19,103.185,103.19,1261
20070601|2007-04-11 12:00,11,103.19,103.19,103.18,103.185,12838
20070601|2007-04-11 12:30,11,103.185,103.19,103.175,103.18,9118
20070601|2007-04-11 13:00,11,103.18,103.185,103.165,103.17,5648
20070601|2007-04-11 13:30,11,103.175,103.18,103.17,103.175,3042
20070601|2007-04-11 14:00,11,103.175,103.18,103.175,103.175,1282
20070601|2007-04-11 14:30,11,103.175,103.18,103.17,103.17,1299
20070601|2007-04-11 15:00,11,103.17,103.17,103.17,103.17,116
20070601|2007-04-12 01:00,12,103.17,103.18,103.17,103.18,14367
20070601|2007-04-12 01:30,12,103.175,103.18,103.17,103.175,7600
20070601|2007-04-12 02:00,12,103.175,103.175,103.16,103.17,21690
20070601|2007-04-12 02:30,12,103.165,103.17,103.16,103.17,34754
20070601|2007-04-12 03:00,12,103.17,103.17,103.165,103.165,11870
20070601|2007-04-12 03:30,12,103.165,103.18,103.165,103.175,26810
20070601|2007-04-12 04:00,12,103.175,103.18,103.17,103.175,11986
20070601|2007-04-12 04:30,12,103.175,103.185,103.175,103.18,20591
20070601|2007-04-12 05:00,12,103.18,103.185,103.175,103.18,17810
20070601|2007-04-12 05:30,12,103.185,103.185,103.175,103.18,5551
20070601|2007-04-12 06:00,12,103.18,103.18,103.17,103.175,15003
20070601|2007-04-12 06:30,12,103.175,103.18,103.17,103.175,13852
20070601|2007-04-12 07:00,12,103.18,103.18,103.175,103.18,13215
20070601|2007-04-12 07:30,12,103.175,103.215,103.175,103.2,77561
20070601|2007-04-12 08:00,12,103.2,103.205,103.155,103.16,114421
20070601|2007-04-12 08:30,12,103.16,103.18,103.155,103.16,46989
20070601|2007-04-12 09:00,12,103.16,103.17,103.15,103.16,47251
20070601|2007-04-12 09:30,12,103.165,103.17,103.15,103.16,30334
20070601|2007-04-12 10:00,12,103.16,103.16,103.15,103.155,25169
20070601|2007-04-12 10:30,12,103.155,103.16,103.145,103.15,17463
20070601|2007-04-12 11:00,12,103.145,103.155,103.145,103.155,12440
20070601|2007-04-12 11:30,12,103.155,103.16,103.15,103.155,13240
20070601|2007-04-12 12:00,12,103.15,103.155,103.14,103.145,8183
20070601|2007-04-12 12:30,12,103.145,103.15,103.14,103.145,2916
20070601|2007-04-12 13:00,12,103.15,103.15,103.14,103.145,333
20070601|2007-04-12 13:30,12,103.14,103.145,103.14,103.145,31
20070601|2007-04-12 14:00,12,103.145,103.145,103.14,103.14,233
20070601|2007-04-12 14:30,12,103.14,103.145,103.135,103.145,3242
20070601|2007-04-12 15:00,12,103.145,103.145,103.145,103.145,100
20070601|2007-04-13 01:00,13,103.14,103.15,103.135,103.135,24242
20070601|2007-04-13 01:30,13,103.135,103.15,103.13,103.145,23888
20070601|2007-04-13 02:00,13,103.145,103.155,103.145,103.145,21466
20070601|2007-04-13 02:30,13,103.15,103.155,103.145,103.15,11198
20070601|2007-04-13 03:00,13,103.15,103.15,103.135,103.135,28768
20070601|2007-04-13 03:30,13,103.135,103.145,103.125,103.13,41997
20070601|2007-04-13 04:00,13,103.13,103.135,103.115,103.135,51701
20070601|2007-04-13 04:30,13,103.135,103.14,103.125,103.14,21022
20070601|2007-04-13 05:00,13,103.14,103.14,103.13,103.14,23467
20070601|2007-04-13 05:30,13,103.135,103.145,103.13,103.135,20941
20070601|2007-04-13 06:00,13,103.135,103.145,103.135,103.145,11701
20070601|2007-04-13 06:30,13,103.145,103.145,103.13,103.135,14229
20070601|2007-04-13 07:00,13,103.135,103.15,103.125,103.14,38915
20070601|2007-04-13 07:30,13,103.14,103.15,103.125,103.135,37702
20070601|2007-04-13 08:00,13,103.14,103.14,103.13,103.135,15237
20070601|2007-04-13 08:30,13,103.135,103.145,103.13,103.14,32411
20070601|2007-04-13 09:00,13,103.14,103.14,103.105,103.11,93767
20070601|2007-04-13 09:30,13,103.105,103.115,103.095,103.1,63797
20070601|2007-04-13 10:00,13,103.105,103.105,103.09,103.1,57175
20070601|2007-04-13 10:30,13,103.1,103.105,103.09,103.095,36777
20070601|2007-04-13 11:00,13,103.095,103.1,103.09,103.09,9164
20070601|2007-04-13 11:30,13,103.095,103.095,103.09,103.09,894
20070601|2007-04-13 12:00,13,103.095,103.095,103.085,103.09,6186
20070601|2007-04-13 12:30,13,103.09,103.095,103.085,103.095,2552
20070601|2007-04-13 13:00,13,103.09,103.09,103.09,103.09,358
20070601|2007-04-13 13:30,13,103.09,103.09,103.085,103.085,821
20070601|2007-04-13 14:00,13,103.09,103.09,103.085,103.09,129
20070601|2007-04-13 14:30,13,103.085,103.095,103.085,103.09,1304
20070601|2007-04-13 15:00,13,103.08,103.08,103.08,103.08,1000
20070601|2007-04-16 01:00,16,103.085,103.105,103.08,103.105,50325
20070601|2007-04-16 01:30,16,103.105,103.11,103.1,103.1,9357
20070601|2007-04-16 02:00,16,103.1,103.115,103.1,103.115,25640
20070601|2007-04-16 02:30,16,103.115,103.115,103.1,103.11,37781
20070601|2007-04-16 03:00,16,103.105,103.115,103.095,103.1,33975
20070601|2007-04-16 03:30,16,103.1,103.11,103.095,103.1,19467
20070601|2007-04-16 04:00,16,103.105,103.11,103.1,103.105,11541
20070601|2007-04-16 04:30,16,103.105,103.11,103.1,103.105,11448
20070601|2007-04-16 05:00,16,103.11,103.11,103.1,103.1,9038
20070601|2007-04-16 05:30,16,103.105,103.105,103.095,103.095,13691
20070601|2007-04-16 06:00,16,103.1,103.1,103.085,103.095,17968
20070601|2007-04-16 06:30,16,103.095,103.1,103.09,103.095,4760
20070601|2007-04-16 07:00,16,103.09,103.105,103.09,103.095,35632
20070601|2007-04-16 07:30,16,103.095,103.12,103.09,103.115,54195
20070601|2007-04-16 08:00,16,103.11,103.115,103.105,103.11,14977
20070601|2007-04-16 08:30,16,103.115,103.13,103.115,103.12,60543
20070601|2007-04-16 09:00,16,103.12,103.125,103.11,103.115,17147
20070601|2007-04-16 09:30,16,103.115,103.12,103.11,103.115,22605
20070601|2007-04-16 10:00,16,103.115,103.125,103.115,103.12,22005
20070601|2007-04-16 10:30,16,103.12,103.125,103.12,103.12,6553
20070601|2007-04-16 11:00,16,103.125,103.13,103.12,103.125,9464
20070601|2007-04-16 11:30,16,103.125,103.125,103.12,103.12,6772
20070601|2007-04-16 12:00,16,103.125,103.13,103.125,103.125,3225
20070601|2007-04-16 12:30,16,103.125,103.13,103.125,103.125,20
20070601|2007-04-16 13:00,16,103.13,103.13,103.13,103.13,22
20070601|2007-04-16 13:30,16,103.125,103.13,103.125,103.13,317
20070601|2007-04-16 14:00,16,103.125,103.13,103.125,103.125,690
20070601|2007-04-16 14:30,16,103.125,103.13,103.125,103.13,2192
20070601|2007-04-16 15:00,16,103.125,103.125,103.125,103.125,100
20070601|2007-04-17 01:00,17,103.12,103.13,103.11,103.12,28886
20070601|2007-04-17 01:30,17,103.12,103.125,103.11,103.12,14987
20070601|2007-04-17 02:00,17,103.115,103.125,103.11,103.11,26247
20070601|2007-04-17 02:30,17,103.115,103.115,103.1,103.11,29954
20070601|2007-04-17 03:00,17,103.105,103.125,103.105,103.11,37315
20070601|2007-04-17 03:30,17,103.11,103.115,103.085,103.09,88680
20070601|2007-04-17 04:00,17,103.09,103.11,103.09,103.1,48635
20070601|2007-04-17 04:30,17,103.1,103.105,103.095,103.1,16797
20070601|2007-04-17 05:00,17,103.105,103.11,103.1,103.105,16076
20070601|2007-04-17 05:30,17,103.105,103.105,103.1,103.1,19702
20070601|2007-04-17 06:00,17,103.105,103.105,103.095,103.1,23995
20070601|2007-04-17 06:30,17,103.1,103.105,103.095,103.1,9011
20070601|2007-04-17 07:00,17,103.105,103.12,103.095,103.115,46859
20070601|2007-04-17 07:30,17,103.11,103.13,103.105,103.125,65438
20070601|2007-04-17 08:00,17,103.125,103.14,103.12,103.135,31166
20070601|2007-04-17 08:30,17,103.135,103.15,103.135,103.145,46462
20070601|2007-04-17 09:00,17,103.145,103.15,103.135,103.145,22299
20070601|2007-04-17 09:30,17,103.15,103.15,103.145,103.15,7247
20070601|2007-04-17 10:00,17,103.145,103.155,103.145,103.15,26123
20070601|2007-04-17 10:30,17,103.15,103.15,103.14,103.145,15956
20070601|2007-04-17 11:00,17,103.14,103.145,103.135,103.14,12366
20070601|2007-04-17 11:30,17,103.14,103.14,103.135,103.14,4036
20070601|2007-04-17 12:00,17,103.14,103.145,103.14,103.14,2780
20070601|2007-04-17 12:30,17,103.14,103.14,103.135,103.14,210
20070601|2007-04-17 13:00,17,103.14,103.14,103.135,103.14,2851
20070601|2007-04-17 13:30,17,103.14,103.14,103.14,103.14,159
20070601|2007-04-17 14:00,17,103.14,103.14,103.14,103.14,352
20070601|2007-04-17 14:30,17,103.135,103.145,103.135,103.145,1959
20070601|2007-04-18 01:00,18,103.135,103.14,103.13,103.135,17451
20070601|2007-04-18 01:30,18,103.13,103.14,103.13,103.135,15477
20070601|2007-04-18 02:00,18,103.13,103.15,103.13,103.145,24280
20070601|2007-04-18 02:30,18,103.14,103.165,103.14,103.16,64112
20070601|2007-04-18 03:00,18,103.16,103.17,103.16,103.16,38961
20070601|2007-04-18 03:30,18,103.16,103.165,103.15,103.15,34857
20070601|2007-04-18 04:00,18,103.15,103.16,103.145,103.155,54067
20070601|2007-04-18 04:30,18,103.155,103.165,103.155,103.155,41433
20070601|2007-04-18 05:00,18,103.155,103.16,103.155,103.155,10830
20070601|2007-04-18 05:30,18,103.155,103.165,103.15,103.16,13758
20070601|2007-04-18 06:00,18,103.16,103.16,103.15,103.15,20201
20070601|2007-04-18 06:30,18,103.15,103.165,103.15,103.165,8525
20070601|2007-04-18 07:00,18,103.165,103.165,103.155,103.16,18095
20070601|2007-04-18 07:30,18,103.16,103.165,103.155,103.155,12598
20070601|2007-04-18 08:00,18,103.16,103.165,103.15,103.16,26208
20070601|2007-04-18 08:30,18,103.165,103.165,103.155,103.16,27520
20070601|2007-04-18 09:00,18,103.16,103.17,103.155,103.16,25625
20070601|2007-04-18 09:30,18,103.16,103.165,103.155,103.16,12913
20070601|2007-04-18 10:00,18,103.165,103.165,103.155,103.165,26607
20070601|2007-04-18 10:30,18,103.16,103.16,103.15,103.155,15178
20070601|2007-04-18 11:00,18,103.16,103.16,103.155,103.155,6194
20070601|2007-04-18 11:30,18,103.155,103.16,103.155,103.16,3052
20070601|2007-04-18 12:00,18,103.16,103.16,103.155,103.155,1894
20070601|2007-04-18 12:30,18,103.155,103.16,103.155,103.16,2361
20070601|2007-04-18 13:00,18,103.16,103.16,103.16,103.16,6
20070601|2007-04-18 13:30,18,103.16,103.16,103.155,103.16,114
20070601|2007-04-18 14:00,18,103.16,103.16,103.155,103.16,2331
20070601|2007-04-18 14:30,18,103.16,103.165,103.155,103.165,1175
20070601|2007-04-19 01:00,19,103.175,103.185,103.17,103.175,30669
20070601|2007-04-19 01:30,19,103.175,103.185,103.17,103.175,24274
20070601|2007-04-19 02:00,19,103.18,103.18,103.165,103.18,24414
20070601|2007-04-19 02:30,19,103.18,103.195,103.175,103.185,36529
20070601|2007-04-19 03:00,19,103.185,103.19,103.18,103.18,22842
20070601|2007-04-19 03:30,19,103.175,103.18,103.165,103.17,50009
20070601|2007-04-19 04:00,19,103.175,103.18,103.165,103.165,12941
20070601|2007-04-19 04:30,19,103.165,103.18,103.165,103.175,36895
20070601|2007-04-19 05:00,19,103.175,103.18,103.175,103.18,11596
20070601|2007-04-19 05:30,19,103.18,103.18,103.17,103.17,22113
20070601|2007-04-19 06:00,19,103.165,103.175,103.165,103.175,18562
20070601|2007-04-19 06:30,19,103.175,103.175,103.165,103.17,7380
20070601|2007-04-19 07:00,19,103.165,103.175,103.165,103.175,17194
20070601|2007-04-19 07:30,19,103.175,103.18,103.17,103.175,24420
20070601|2007-04-19 08:00,19,103.175,103.18,103.155,103.17,35155
20070601|2007-04-19 08:30,19,103.17,103.17,103.13,103.135,66267
20070601|2007-04-19 09:00,19,103.135,103.14,103.115,103.13,69333
20070601|2007-04-19 09:30,19,103.13,103.13,103.115,103.12,35317
20070601|2007-04-19 10:00,19,103.125,103.13,103.115,103.125,19940
20070601|2007-04-19 10:30,19,103.125,103.13,103.12,103.12,19464
20070601|2007-04-19 11:00,19,103.125,103.125,103.105,103.115,20851
20070601|2007-04-19 11:30,19,103.115,103.115,103.105,103.11,19232
20070601|2007-04-19 12:00,19,103.105,103.11,103.1,103.1,3936
20070601|2007-04-19 12:30,19,103.105,103.11,103.105,103.105,1190
20070601|2007-04-19 13:00,19,103.105,103.105,103.09,103.1,4178
20070601|2007-04-19 13:30,19,103.1,103.105,103.095,103.1,957
20070601|2007-04-19 14:00,19,103.105,103.105,103.095,103.1,305
20070601|2007-04-19 14:30,19,103.1,103.105,103.1,103.105,701
20070601|2007-04-19 15:00,19,103.11,103.11,103.11,103.11,175
20070601|2007-04-20 01:00,20,103.1,103.115,103.09,103.11,29339
20070601|2007-04-20 01:30,20,103.11,103.115,103.105,103.11,10989
20070601|2007-04-20 02:00,20,103.11,103.11,103.095,103.105,45969
20070601|2007-04-20 02:30,20,103.11,103.115,103.095,103.11,51168
20070601|2007-04-20 03:00,20,103.11,103.12,103.11,103.115,17827
20070601|2007-04-20 03:30,20,103.11,103.125,103.11,103.115,30954
20070601|2007-04-20 04:00,20,103.12,103.125,103.11,103.12,25351
20070601|2007-04-20 04:30,20,103.12,103.125,103.115,103.12,16791
20070601|2007-04-20 05:00,20,103.12,103.13,103.12,103.13,31163
20070601|2007-04-20 05:30,20,103.125,103.13,103.105,103.11,43824
20070601|2007-04-20 06:00,20,103.105,103.12,103.105,103.12,26032
20070601|2007-04-20 06:30,20,103.12,103.125,103.11,103.12,24952
20070601|2007-04-20 07:00,20,103.12,103.14,103.12,103.13,16344
20070601|2007-04-20 07:30,20,103.13,103.14,103.125,103.135,24900
20070601|2007-04-20 08:00,20,103.135,103.135,103.115,103.12,18294
20070601|2007-04-20 08:30,20,103.125,103.125,103.11,103.11,15936
20070601|2007-04-20 09:00,20,103.11,103.115,103.105,103.11,18638
20070601|2007-04-20 09:30,20,103.11,103.125,103.11,103.125,22431
20070601|2007-04-20 10:00,20,103.125,103.125,103.11,103.12,10578
20070601|2007-04-20 10:30,20,103.115,103.12,103.115,103.12,4219
20070601|2007-04-20 11:00,20,103.125,103.125,103.12,103.125,3413
20070601|2007-04-20 11:30,20,103.125,103.13,103.12,103.125,1518
20070601|2007-04-20 12:00,20,103.125,103.13,103.125,103.125,1241
20070601|2007-04-20 12:30,20,103.125,103.13,103.12,103.125,520
20070601|2007-04-20 13:00,20,103.125,103.13,103.125,103.13,505
20070601|2007-04-20 13:30,20,103.13,103.13,103.125,103.125,23
20070601|2007-04-20 14:00,20,103.13,103.13,103.125,103.125,290
20070601|2007-04-20 14:30,20,103.125,103.13,103.125,103.13,390
20070601|2007-04-23 01:00,23,103.13,103.15,103.12,103.14,25674
20070601|2007-04-23 01:30,23,103.145,103.145,103.13,103.135,16535
20070601|2007-04-23 02:00,23,103.13,103.14,103.125,103.125,10399
20070601|2007-04-23 02:30,23,103.13,103.16,103.13,103.16,45132
20070601|2007-04-23 03:00,23,103.16,103.165,103.14,103.15,55522
20070601|2007-04-23 03:30,23,103.15,103.16,103.145,103.145,29027
20070601|2007-04-23 04:00,23,103.145,103.15,103.145,103.15,6652
20070601|2007-04-23 04:30,23,103.15,103.15,103.145,103.15,8978
20070601|2007-04-23 05:00,23,103.145,103.15,103.14,103.145,6723
20070601|2007-04-23 05:30,23,103.14,103.145,103.14,103.14,6989
20070601|2007-04-23 06:00,23,103.14,103.145,103.14,103.145,3047
20070601|2007-04-23 06:30,23,103.14,103.145,103.14,103.14,431
20070601|2007-04-23 07:00,23,103.14,103.145,103.135,103.145,8465
20070601|2007-04-23 07:30,23,103.145,103.145,103.125,103.13,20257
20070601|2007-04-23 08:00,23,103.13,103.13,103.115,103.115,32748
20070601|2007-04-23 08:30,23,103.12,103.125,103.11,103.12,30900
20070601|2007-04-23 09:00,23,103.12,103.13,103.115,103.125,17367
20070601|2007-04-23 09:30,23,103.125,103.14,103.125,103.14,17998
20070601|2007-04-23 10:00,23,103.135,103.15,103.135,103.14,27124
20070601|2007-04-23 10:30,23,103.135,103.15,103.135,103.14,11298
20070601|2007-04-23 11:00,23,103.145,103.145,103.14,103.14,1254
20070601|2007-04-23 11:30,23,103.145,103.145,103.14,103.14,2047
20070601|2007-04-23 12:00,23,103.14,103.145,103.14,103.14,1920
20070601|2007-04-23 12:30,23,103.14,103.145,103.14,103.145,1770
20070601|2007-04-23 13:00,23,103.145,103.145,103.135,103.145,677
20070601|2007-04-23 14:00,23,103.14,103.145,103.14,103.145,655
20070601|2007-04-23 14:30,23,103.14,103.15,103.14,103.145,2747
20070601|2007-04-23 15:00,23,103.14,103.14,103.14,103.14,1
20070601|2007-04-24 01:00,24,103.145,103.16,103.145,103.15,16554
20070601|2007-04-24 01:30,24,103.155,103.155,103.145,103.15,12241
20070601|2007-04-24 02:00,24,103.15,103.16,103.145,103.155,26852
20070601|2007-04-24 02:30,24,103.16,103.165,103.15,103.155,28318
20070601|2007-04-24 03:00,24,103.16,103.16,103.15,103.155,4505
20070601|2007-04-24 03:30,24,103.155,103.165,103.155,103.16,31207
20070601|2007-04-24 04:00,24,103.16,103.175,103.155,103.165,30308
20070601|2007-04-24 04:30,24,103.16,103.17,103.15,103.15,31006
20070601|2007-04-24 05:00,24,103.15,103.155,103.145,103.15,31841
20070601|2007-04-24 05:30,24,103.15,103.155,103.145,103.15,10161
20070601|2007-04-24 06:00,24,103.155,103.16,103.15,103.16,6168
20070601|2007-04-24 06:30,24,103.155,103.16,103.15,103.15,4321
20070601|2007-04-24 07:00,24,103.155,103.16,103.15,103.155,9157
20070601|2007-04-24 07:30,24,103.15,103.16,103.15,103.16,19356
20070601|2007-04-24 08:00,24,103.155,103.16,103.135,103.14,54185
20070601|2007-04-24 08:30,24,103.14,103.15,103.13,103.15,56793
20070601|2007-04-24 09:00,24,103.15,103.16,103.14,103.155,43637
20070601|2007-04-24 09:30,24,103.16,103.165,103.14,103.15,44158
20070601|2007-04-24 10:00,24,103.15,103.155,103.145,103.15,10903
20070601|2007-04-24 10:30,24,103.145,103.155,103.145,103.145,18803
20070601|2007-04-24 11:00,24,103.14,103.145,103.14,103.14,2418
20070601|2007-04-24 11:30,24,103.145,103.145,103.14,103.14,1902
20070601|2007-04-24 12:00,24,103.14,103.15,103.14,103.15,12226
20070601|2007-04-24 12:30,24,103.145,103.15,103.14,103.145,2625
20070601|2007-04-24 13:00,24,103.145,103.145,103.145,103.145,611
20070601|2007-04-24 13:30,24,103.145,103.145,103.145,103.145,16
20070601|2007-04-24 14:00,24,103.14,103.14,103.14,103.14,91
20070601|2007-04-24 14:30,24,103.14,103.145,103.135,103.135,2879
20070601|2007-04-24 15:00,24,103.145,103.145,103.145,103.145,42
20070601|2007-04-25 01:00,25,103.15,103.16,103.14,103.15,15546
20070601|2007-04-25 01:30,25,103.15,103.155,103.145,103.145,3818
20070601|2007-04-25 02:00,25,103.14,103.145,103.14,103.14,17268
20070601|2007-04-25 02:30,25,103.145,103.145,103.125,103.13,27513
20070601|2007-04-25 03:00,25,103.13,103.14,103.11,103.115,104369
20070601|2007-04-25 03:30,25,103.115,103.12,103.105,103.12,52462
20070601|2007-04-25 04:00,25,103.12,103.125,103.115,103.115,29193
20070601|2007-04-25 04:30,25,103.115,103.12,103.11,103.115,23357
20070601|2007-04-25 05:00,25,103.11,103.13,103.11,103.13,30750
20070601|2007-04-25 05:30,25,103.125,103.13,103.125,103.13,11497
20070601|2007-04-25 06:00,25,103.13,103.13,103.12,103.125,15118
20070601|2007-04-25 06:30,25,103.125,103.13,103.125,103.13,15656
20070601|2007-04-25 07:00,25,103.13,103.13,103.115,103.115,21488
20070601|2007-04-25 07:30,25,103.12,103.125,103.115,103.12,36595
20070601|2007-04-25 08:00,25,103.125,103.125,103.115,103.12,16759
20070601|2007-04-25 08:30,25,103.125,103.13,103.115,103.125,28333
20070601|2007-04-25 09:00,25,103.125,103.145,103.12,103.135,43816
20070601|2007-04-25 09:30,25,103.14,103.14,103.125,103.13,30205
20070601|2007-04-25 10:00,25,103.13,103.135,103.12,103.125,42734
20070601|2007-04-25 10:30,25,103.125,103.13,103.12,103.12,18887
20070601|2007-04-25 11:00,25,103.125,103.13,103.12,103.12,9021
20070601|2007-04-25 11:30,25,103.125,103.125,103.12,103.125,671
20070601|2007-04-25 12:00,25,103.125,103.125,103.125,103.125,1516
20070601|2007-04-25 12:30,25,103.125,103.125,103.12,103.12,197
20070601|2007-04-25 13:00,25,103.12,103.125,103.12,103.12,3409
20070601|2007-04-25 13:30,25,103.12,103.12,103.115,103.115,107
20070601|2007-04-25 14:00,25,103.12,103.12,103.115,103.115,1810
20070601|2007-04-25 14:30,25,103.115,103.12,103.11,103.115,1730
20070601|2007-04-26 01:00,26,103.11,103.115,103.1,103.105,30375
20070601|2007-04-26 01:30,26,103.11,103.115,103.09,103.095,42886
20070601|2007-04-26 02:00,26,103.095,103.1,103.09,103.1,17955
20070601|2007-04-26 02:30,26,103.1,103.105,103.095,103.1,26083
20070601|2007-04-26 03:00,26,103.1,103.115,103.095,103.105,29002
20070601|2007-04-26 03:30,26,103.105,103.11,103.1,103.105,7948
20070601|2007-04-26 04:00,26,103.105,103.11,103.095,103.105,32494
20070601|2007-04-26 04:30,26,103.105,103.115,103.1,103.105,28684
20070601|2007-04-26 05:00,26,103.105,103.11,103.1,103.105,13241
20070601|2007-04-26 05:30,26,103.105,103.11,103.1,103.105,8994
20070601|2007-04-26 06:00,26,103.1,103.105,103.1,103.1,12743
20070601|2007-04-26 06:30,26,103.1,103.105,103.095,103.095,8136
20070601|2007-04-26 07:00,26,103.1,103.1,103.09,103.095,13268
20070601|2007-04-26 07:30,26,103.095,103.11,103.095,103.105,43216
20070601|2007-04-26 08:00,26,103.11,103.115,103.105,103.11,17822
20070601|2007-04-26 08:30,26,103.105,103.115,103.095,103.105,29179
20070601|2007-04-26 09:00,26,103.105,103.11,103.095,103.095,26553
20070601|2007-04-26 09:30,26,103.1,103.1,103.08,103.085,40668
20070601|2007-04-26 10:00,26,103.08,103.09,103.045,103.055,96191
20070601|2007-04-26 10:30,26,103.06,103.065,103.05,103.065,23846
20070601|2007-04-26 11:00,26,103.06,103.065,103.06,103.06,14115
20070601|2007-04-26 11:30,26,103.06,103.065,103.055,103.06,5352
20070601|2007-04-26 12:00,26,103.06,103.065,103.055,103.06,3387
20070601|2007-04-26 12:30,26,103.06,103.06,103.06,103.06,3
20070601|2007-04-26 13:00,26,103.055,103.055,103.05,103.055,435
20070601|2007-04-26 13:30,26,103.055,103.06,103.05,103.055,1280
20070601|2007-04-26 14:00,26,103.055,103.055,103.05,103.05,169
20070601|2007-04-26 14:30,26,103.05,103.05,103.045,103.05,2145
20070601|2007-04-26 15:00,26,103.045,103.045,103.045,103.045,306
20070601|2007-04-27 01:00,27,103.055,103.065,103.05,103.06,20108
20070601|2007-04-27 01:30,27,103.065,103.07,103.06,103.065,19145
20070601|2007-04-27 02:00,27,103.065,103.065,103.055,103.06,21230
20070601|2007-04-27 02:30,27,103.06,103.07,103.06,103.07,11358
20070601|2007-04-27 03:00,27,103.065,103.07,103.065,103.07,4681
20070601|2007-04-27 03:30,27,103.07,103.08,103.065,103.07,37004
20070601|2007-04-27 04:00,27,103.075,103.075,103.065,103.07,22817
20070601|2007-04-27 04:30,27,103.075,103.075,103.065,103.075,16196
20070601|2007-04-27 05:00,27,103.075,103.075,103.065,103.075,16581
20070601|2007-04-27 05:30,27,103.075,103.075,103.065,103.07,8201
20070601|2007-04-27 06:00,27,103.065,103.07,103.065,103.065,1002
20070601|2007-04-27 06:30,27,103.07,103.07,103.065,103.07,5181
20070601|2007-04-27 07:00,27,103.07,103.085,103.06,103.06,32176
20070601|2007-04-27 07:30,27,103.065,103.08,103.035,103.05,136754
20070601|2007-04-27 08:00,27,103.05,103.06,103.04,103.05,64506
20070601|2007-04-27 08:30,27,103.055,103.065,103.05,103.05,27073
20070601|2007-04-27 09:00,27,103.05,103.06,103.04,103.06,43452
20070601|2007-04-27 09:30,27,103.055,103.07,103.055,103.065,23619
20070601|2007-04-27 10:00,27,103.065,103.07,103.06,103.065,11085
20070601|2007-04-27 10:30,27,103.065,103.065,103.06,103.06,4721
20070601|2007-04-27 11:00,27,103.065,103.07,103.06,103.065,4826
20070601|2007-04-27 11:30,27,103.06,103.065,103.055,103.06,1658
20070601|2007-04-27 12:00,27,103.06,103.06,103.055,103.055,2454
20070601|2007-04-27 12:30,27,103.055,103.06,103.055,103.055,405
20070601|2007-04-27 13:00,27,103.06,103.065,103.055,103.055,538
20070601|2007-04-27 13:30,27,103.055,103.06,103.055,103.06,39
20070601|2007-04-27 14:00,27,103.065,103.065,103.06,103.06,149
20070601|2007-04-27 14:30,27,103.06,103.075,103.06,103.075,3534
20070601|2007-04-27 15:00,27,103.065,103.065,103.065,103.065,8
20070601|2007-04-30 01:00,30,103.07,103.1,103.07,103.095,31989
20070601|2007-04-30 01:30,30,103.09,103.1,103.09,103.095,7835
20070601|2007-04-30 02:00,30,103.095,103.095,103.08,103.085,21358
20070601|2007-04-30 02:30,30,103.085,103.095,103.08,103.085,30633
20070601|2007-04-30 03:00,30,103.085,103.09,103.07,103.075,30039
20070601|2007-04-30 03:30,30,103.07,103.085,103.07,103.08,17550
20070601|2007-04-30 04:00,30,103.08,103.08,103.075,103.075,6675
20070601|2007-04-30 04:30,30,103.075,103.085,103.075,103.08,11126
20070601|2007-04-30 05:00,30,103.075,103.085,103.075,103.085,4188
20070601|2007-04-30 05:30,30,103.085,103.09,103.08,103.09,8875
20070601|2007-04-30 06:00,30,103.09,103.09,103.08,103.09,14016
20070601|2007-04-30 06:30,30,103.09,103.095,103.08,103.09,28909
20070601|2007-04-30 07:00,30,103.09,103.095,103.08,103.095,7840
20070601|2007-04-30 07:30,30,103.09,103.11,103.09,103.105,40534
20070601|2007-04-30 08:00,30,103.105,103.11,103.1,103.1,24078
20070601|2007-04-30 08:30,30,103.105,103.115,103.1,103.11,34590
20070601|2007-04-30 09:00,30,103.115,103.12,103.11,103.12,36491
20070601|2007-04-30 09:30,30,103.12,103.135,103.11,103.135,62757
20070601|2007-04-30 10:00,30,103.13,103.145,103.13,103.145,52904
20070601|2007-04-30 10:30,30,103.14,103.15,103.135,103.145,32261
20070601|2007-04-30 11:00,30,103.145,103.15,103.14,103.145,15798
20070601|2007-04-30 11:30,30,103.15,103.15,103.135,103.14,6565
20070601|2007-04-30 12:00,30,103.14,103.145,103.135,103.14,5830
20070601|2007-04-30 12:30,30,103.14,103.145,103.14,103.14,512
20070601|2007-04-30 13:00,30,103.145,103.15,103.145,103.145,1868
20070601|2007-04-30 13:30,30,103.15,103.155,103.15,103.155,2344
20070601|2007-04-30 14:00,30,103.155,103.16,103.155,103.155,1428
20070601|2007-04-30 14:30,30,103.155,103.16,103.155,103.155,3880
20070601|2007-04-30 15:00,30,103.155,103.155,103.155,103.155,15
20070601|2007-05-02 01:00,2,103.12,103.12,103.095,103.1,39977
20070601|2007-05-02 01:30,2,103.1,103.105,103.085,103.085,30628
20070601|2007-05-02 02:00,2,103.085,103.09,103.08,103.08,26689
20070601|2007-05-02 02:30,2,103.08,103.08,103.065,103.08,47073
20070601|2007-05-02 03:00,2,103.075,103.08,103.07,103.08,42563
20070601|2007-05-02 03:30,2,103.075,103.085,103.07,103.08,79639
20070601|2007-05-02 04:00,2,103.075,103.085,103.07,103.075,49824
20070601|2007-05-02 04:30,2,103.07,103.075,103.065,103.065,35036
20070601|2007-05-02 05:00,2,103.07,103.075,103.065,103.075,9806
20070601|2007-05-02 05:30,2,103.075,103.08,103.07,103.075,16969
20070601|2007-05-02 06:00,2,103.08,103.08,103.07,103.075,12643
20070601|2007-05-02 06:30,2,103.08,103.085,103.075,103.085,10421
20070601|2007-05-02 07:00,2,103.085,103.09,103.075,103.08,27977
20070601|2007-05-02 07:30,2,103.085,103.09,103.08,103.08,20007
20070601|2007-05-02 08:00,2,103.08,103.085,103.065,103.075,25831
20070601|2007-05-02 08:30,2,103.075,103.075,103.06,103.065,25462
20070601|2007-05-02 09:00,2,103.065,103.07,103.055,103.06,19590
20070601|2007-05-02 09:30,2,103.055,103.06,103.04,103.05,50986
20070601|2007-05-02 10:00,2,103.045,103.055,103.04,103.05,25535
20070601|2007-05-02 10:30,2,103.05,103.06,103.045,103.055,11534
20070601|2007-05-02 11:00,2,103.05,103.05,103.04,103.045,16873
20070601|2007-05-02 11:30,2,103.045,103.05,103.04,103.05,10064
20070601|2007-05-02 12:00,2,103.045,103.05,103.04,103.045,2080
20070601|2007-05-02 12:30,2,103.05,103.05,103.045,103.05,1066
20070601|2007-05-02 13:00,2,103.045,103.05,103.045,103.05,12
20070601|2007-05-02 13:30,2,103.05,103.05,103.05,103.05,358
20070601|2007-05-02 14:00,2,103.05,103.05,103.045,103.05,532
20070601|2007-05-02 14:30,2,103.045,103.05,103.04,103.05,3690
20070601|2007-05-02 15:00,2,103.045,103.045,103.045,103.045,419
20070601|2007-05-03 01:00,3,103.055,103.06,103.05,103.055,7447
20070601|2007-05-03 01:30,3,103.055,103.06,103.05,103.055,14365
20070601|2007-05-03 02:00,3,103.055,103.06,103.045,103.05,29296
20070601|2007-05-03 02:30,3,103.045,103.055,103.04,103.05,30332
20070601|2007-05-03 03:00,3,103.055,103.055,103.045,103.05,14144
20070601|2007-05-03 03:30,3,103.05,103.055,103.045,103.045,19705
20070601|2007-05-03 04:00,3,103.05,103.05,103.045,103.05,5705
20070601|2007-05-03 04:30,3,103.05,103.065,103.05,103.06,32590
20070601|2007-05-03 05:00,3,103.055,103.07,103.055,103.065,18396
20070601|2007-05-03 05:30,3,103.065,103.085,103.06,103.075,80140
20070601|2007-05-03 06:00,3,103.08,103.085,103.07,103.08,17386
20070601|2007-05-03 06:30,3,103.08,103.085,103.075,103.08,12264
20070601|2007-05-03 07:00,3,103.08,103.09,103.075,103.08,24729
20070601|2007-05-03 07:30,3,103.075,103.075,103.05,103.055,48086
20070601|2007-05-03 08:00,3,103.055,103.065,103.055,103.06,22592
20070601|2007-05-03 08:30,3,103.06,103.06,103.055,103.06,15708
20070601|2007-05-03 09:00,3,103.055,103.055,103.03,103.04,72598
20070601|2007-05-03 09:30,3,103.04,103.045,103.03,103.03,23537
20070601|2007-05-03 10:00,3,103.035,103.045,103.03,103.04,22452
20070601|2007-05-03 10:30,3,103.04,103.045,103.03,103.035,10903
20070601|2007-05-03 11:00,3,103.035,103.04,103.035,103.04,4894
20070601|2007-05-03 11:30,3,103.035,103.04,103.035,103.04,984
20070601|2007-05-03 12:00,3,103.04,103.045,103.035,103.04,11650
20070601|2007-05-03 12:30,3,103.045,103.045,103.04,103.04,835
20070601|2007-05-03 13:00,3,103.045,103.045,103.04,103.04,226
20070601|2007-05-03 13:30,3,103.045,103.045,103.04,103.04,43
20070601|2007-05-03 14:00,3,103.045,103.045,103.04,103.045,183
20070601|2007-05-03 14:30,3,103.04,103.045,103.04,103.045,2668
20070601|2007-05-04 01:00,4,103.045,103.055,103.04,103.045,10690
20070601|2007-05-04 01:30,4,103.045,103.055,103.045,103.045,1275
20070601|2007-05-04 02:00,4,103.045,103.055,103.045,103.055,4012
20070601|2007-05-04 02:30,4,103.055,103.06,103.045,103.06,42602
20070601|2007-05-04 03:00,4,103.055,103.055,103.045,103.05,17786
20070601|2007-05-04 03:30,4,103.05,103.055,103.045,103.05,7077
20070601|2007-05-04 04:00,4,103.05,103.055,103.045,103.05,13713
20070601|2007-05-04 04:30,4,103.05,103.055,103.045,103.05,12174
20070601|2007-05-04 05:00,4,103.05,103.055,103.05,103.055,4540
20070601|2007-05-04 05:30,4,103.05,103.055,103.05,103.055,5062
20070601|2007-05-04 06:00,4,103.055,103.055,103.05,103.05,8875
20070601|2007-05-04 06:30,4,103.05,103.055,103.045,103.05,7582
20070601|2007-05-04 07:00,4,103.05,103.08,103.045,103.075,26553
20070601|2007-05-04 07:30,4,103.075,103.09,103.045,103.08,81922
20070601|2007-05-04 08:00,4,103.08,103.085,103.065,103.075,31816
20070601|2007-05-04 08:30,4,103.075,103.11,103.075,103.1,75210
20070601|2007-05-04 09:00,4,103.1,103.105,103.08,103.08,49784
20070601|2007-05-04 09:30,4,103.08,103.09,103.075,103.08,28233
20070601|2007-05-04 10:00,4,103.08,103.085,103.075,103.08,12051
20070601|2007-05-04 10:30,4,103.08,103.085,103.075,103.075,4959
20070601|2007-05-04 11:00,4,103.085,103.085,103.075,103.08,9785
20070601|2007-05-04 11:30,4,103.08,103.085,103.075,103.08,3254
20070601|2007-05-04 12:00,4,103.08,103.08,103.08,103.08,464
20070601|2007-05-04 12:30,4,103.075,103.075,103.075,103.075,2029
20070601|2007-05-04 13:00,4,103.075,103.075,103.075,103.075,205
20070601|2007-05-04 13:30,4,103.075,103.075,103.07,103.07,81
20070601|2007-05-04 14:00,4,103.07,103.07,103.07,103.07,104
20070601|2007-05-04 14:30,4,103.07,103.075,103.07,103.07,1796
20070601|2007-05-04 15:00,4,103.075,103.075,103.075,103.075,30
20070601|2007-05-07 01:00,7,103.075,103.08,103.06,103.06,34507
20070601|2007-05-07 01:30,7,103.06,103.07,103.05,103.055,18005
20070601|2007-05-07 02:00,7,103.06,103.06,103.05,103.055,3896
20070601|2007-05-07 02:30,7,103.055,103.06,103.04,103.045,29065
20070601|2007-05-07 03:00,7,103.045,103.05,103.01,103.025,77211
20070601|2007-05-07 03:30,7,103.025,103.03,103.02,103.025,21380
20070601|2007-05-07 04:00,7,103.025,103.03,103.02,103.03,9781
20070601|2007-05-07 04:30,7,103.03,103.035,103.03,103.03,7986
20070601|2007-05-07 05:00,7,103.025,103.035,103.02,103.035,13024
20070601|2007-05-07 05:30,7,103.035,103.04,103.03,103.04,7443
20070601|2007-05-07 06:00,7,103.04,103.04,103.015,103.015,24489
20070601|2007-05-07 06:30,7,103.015,103.035,103.015,103.03,12069
20070601|2007-05-07 07:00,7,103.035,103.04,103.025,103.035,9415
20070601|2007-05-07 07:30,7,103.035,103.04,103.03,103.03,6213
20070601|2007-05-07 08:00,7,103.035,103.04,103.03,103.04,7761
20070601|2007-05-07 08:30,7,103.04,103.04,103.035,103.04,2753
20070601|2007-05-07 09:00,7,103.035,103.04,103.035,103.04,5884
20070601|2007-05-07 09:30,7,103.04,103.045,103.035,103.045,10974
20070601|2007-05-07 10:00,7,103.04,103.045,103.035,103.04,8506
20070601|2007-05-07 10:30,7,103.04,103.045,103.035,103.04,2954
20070601|2007-05-07 11:00,7,103.045,103.045,103.04,103.045,915
20070601|2007-05-07 11:30,7,103.045,103.045,103.04,103.045,282
20070601|2007-05-07 12:00,7,103.045,103.045,103.04,103.04,1943
20070601|2007-05-07 12:30,7,103.045,103.045,103.04,103.04,124
20070601|2007-05-07 13:00,7,103.04,103.04,103.04,103.04,144
20070601|2007-05-07 13:30,7,103.04,103.04,103.04,103.04,6
20070601|2007-05-07 14:00,7,103.04,103.045,103.04,103.045,6
20070601|2007-05-07 14:30,7,103.045,103.045,103.04,103.045,804
20070601|2007-05-07 15:00,7,103.04,103.04,103.04,103.04,3
20070601|2007-05-08 01:00,8,103.04,103.05,103.035,103.04,8698
20070601|2007-05-08 01:30,8,103.04,103.04,103.025,103.03,16186
20070601|2007-05-08 02:00,8,103.035,103.04,103.03,103.035,11681
20070601|2007-05-08 02:30,8,103.04,103.055,103.035,103.05,35392
20070601|2007-05-08 03:00,8,103.05,103.055,103.04,103.05,58576
20070601|2007-05-08 03:30,8,103.055,103.06,103.045,103.055,29865
20070601|2007-05-08 04:00,8,103.055,103.055,103.045,103.045,15803
20070601|2007-05-08 04:30,8,103.045,103.055,103.04,103.05,17679
20070601|2007-05-08 05:00,8,103.055,103.06,103.05,103.055,18218
20070601|2007-05-08 05:30,8,103.055,103.055,103.045,103.055,24015
20070601|2007-05-08 06:00,8,103.055,103.065,103.045,103.06,32403
20070601|2007-05-08 06:30,8,103.06,103.07,103.055,103.06,25540
20070601|2007-05-08 07:00,8,103.065,103.075,103.06,103.07,28195
20070601|2007-05-08 07:30,8,103.075,103.08,103.07,103.075,15705
20070601|2007-05-08 08:00,8,103.075,103.08,103.07,103.07,33786
20070601|2007-05-08 08:30,8,103.075,103.08,103.065,103.07,16183
20070601|2007-05-08 09:00,8,103.07,103.08,103.07,103.07,18612
20070601|2007-05-08 09:30,8,103.07,103.08,103.07,103.07,16613
20070601|2007-05-08 10:00,8,103.07,103.08,103.065,103.075,17887
20070601|2007-05-08 10:30,8,103.075,103.08,103.07,103.075,5775
20070601|2007-05-08 11:00,8,103.08,103.08,103.075,103.08,2670
20070601|2007-05-08 11:30,8,103.08,103.08,103.07,103.075,4529
20070601|2007-05-08 12:00,8,103.08,103.08,103.07,103.07,3003
20070601|2007-05-08 12:30,8,103.065,103.075,103.065,103.075,1245
20070601|2007-05-08 13:00,8,103.075,103.08,103.07,103.075,1682
20070601|2007-05-08 13:30,8,103.075,103.075,103.07,103.07,1188
20070601|2007-05-08 14:00,8,103.07,103.07,103.065,103.07,434
20070601|2007-05-08 14:30,8,103.065,103.07,103.065,103.065,30
20070601|2007-05-08 15:00,8,103.065,103.065,103.065,103.065,112
20070601|2007-05-09 01:00,9,103.065,103.065,103.055,103.055,15832
20070601|2007-05-09 01:30,9,103.06,103.07,103.06,103.07,4713
20070601|2007-05-09 02:00,9,103.065,103.07,103.055,103.06,10491
20070601|2007-05-09 02:30,9,103.06,103.065,103.055,103.06,10411
20070601|2007-05-09 03:00,9,103.06,103.065,103.05,103.055,16069
20070601|2007-05-09 03:30,9,103.05,103.055,103.035,103.04,52067
20070601|2007-05-09 04:00,9,103.045,103.05,103.04,103.045,19973
20070601|2007-05-09 04:30,9,103.05,103.055,103.045,103.05,12770
20070601|2007-05-09 05:00,9,103.05,103.055,103.05,103.05,12731
20070601|2007-05-09 05:30,9,103.05,103.06,103.05,103.055,18710
20070601|2007-05-09 06:00,9,103.055,103.06,103.045,103.05,34065
20070601|2007-05-09 06:30,9,103.05,103.055,103.05,103.05,762
20070601|2007-05-09 07:00,9,103.05,103.065,103.05,103.055,17893
20070601|2007-05-09 07:30,9,103.06,103.065,103.055,103.06,19726
20070601|2007-05-09 08:00,9,103.06,103.07,103.06,103.06,13524
20070601|2007-05-09 08:30,9,103.06,103.065,103.055,103.055,10263
20070601|2007-05-09 09:00,9,103.06,103.065,103.055,103.06,10606
20070601|2007-05-09 09:30,9,103.065,103.07,103.06,103.07,10653
20070601|2007-05-09 10:00,9,103.07,103.07,103.06,103.065,19282
20070601|2007-05-09 10:30,9,103.065,103.065,103.06,103.06,4370
20070601|2007-05-09 11:00,9,103.06,103.065,103.06,103.065,2820
20070601|2007-05-09 11:30,9,103.065,103.07,103.065,103.065,8003
20070601|2007-05-09 12:00,9,103.07,103.075,103.06,103.07,3286
20070601|2007-05-09 12:30,9,103.07,103.08,103.07,103.075,3418
20070601|2007-05-09 13:00,9,103.07,103.075,103.045,103.05,11636
20070601|2007-05-09 13:30,9,103.045,103.045,103.035,103.04,6986
20070601|2007-05-09 14:00,9,103.04,103.045,103.035,103.04,324
20070601|2007-05-09 14:30,9,103.035,103.04,103.035,103.04,413
20070601|2007-05-09 15:00,9,103.045,103.045,103.045,103.045,192
20070601|2007-05-10 01:00,10,103.035,103.04,103.025,103.035,22000
20070601|2007-05-10 01:30,10,103.035,103.04,103.03,103.03,11794
20070601|2007-05-10 02:00,10,103.035,103.04,103.025,103.035,16988
20070601|2007-05-10 02:30,10,103.035,103.04,103.03,103.035,15378
20070601|2007-05-10 03:00,10,103.04,103.045,103.035,103.045,28696
20070601|2007-05-10 03:30,10,103.04,103.04,103.035,103.035,23826
20070601|2007-05-10 04:00,10,103.04,103.04,103.03,103.035,26992
20070601|2007-05-10 04:30,10,103.04,103.04,103.035,103.04,8148
20070601|2007-05-10 05:00,10,103.04,103.045,103.035,103.04,33379
20070601|2007-05-10 05:30,10,103.035,103.04,103.035,103.04,13303
20070601|2007-05-10 06:00,10,103.035,103.04,103.025,103.03,35861
20070601|2007-05-10 06:30,10,103.035,103.035,103.025,103.03,14711
20070601|2007-05-10 07:00,10,103.03,103.035,103.015,103.03,20436
20070601|2007-05-10 07:30,10,103.03,103.065,103.02,103.06,93483
20070601|2007-05-10 08:00,10,103.06,103.08,103.05,103.06,79361
20070601|2007-05-10 08:30,10,103.065,103.075,103.06,103.07,37080
20070601|2007-05-10 09:00,10,103.065,103.07,103.06,103.065,24064
20070601|2007-05-10 09:30,10,103.07,103.07,103.055,103.055,21512
20070601|2007-05-10 10:00,10,103.055,103.07,103.05,103.06,22408
20070601|2007-05-10 10:30,10,103.065,103.07,103.06,103.07,6513
20070601|2007-05-10 11:00,10,103.07,103.075,103.07,103.07,6286
20070601|2007-05-10 11:30,10,103.07,103.085,103.07,103.075,31630
20070601|2007-05-10 12:00,10,103.075,103.08,103.07,103.075,12126
20070601|2007-05-10 12:30,10,103.075,103.08,103.065,103.07,7829
20070601|2007-05-10 13:00,10,103.07,103.075,103.07,103.07,52
20070601|2007-05-10 13:30,10,103.075,103.075,103.075,103.075,120
20070601|2007-05-10 14:00,10,103.07,103.08,103.07,103.08,2177
20070601|2007-05-10 14:30,10,103.08,103.09,103.08,103.085,5241
20070601|2007-05-10 15:00,10,103.08,103.08,103.08,103.08,141
20070601|2007-05-11 01:00,11,103.09,103.13,103.09,103.12,98347
20070601|2007-05-11 01:30,11,103.125,103.14,103.115,103.13,75351
20070601|2007-05-11 02:00,11,103.135,103.135,103.115,103.12,60744
20070601|2007-05-11 02:30,11,103.12,103.13,103.115,103.125,34703
20070601|2007-05-11 03:00,11,103.125,103.14,103.12,103.135,43730
20070601|2007-05-11 03:30,11,103.135,103.14,103.13,103.14,57937
20070601|2007-05-11 04:00,11,103.14,103.145,103.13,103.14,28775
20070601|2007-05-11 04:30,11,103.14,103.14,103.13,103.135,38334
20070601|2007-05-11 05:00,11,103.135,103.14,103.125,103.13,33279
20070601|2007-05-11 05:30,11,103.13,103.135,103.125,103.135,29192
20070601|2007-05-11 06:00,11,103.135,103.135,103.13,103.135,1879
20070601|2007-05-11 06:30,11,103.135,103.135,103.13,103.135,5829
20070601|2007-05-11 07:00,11,103.135,103.145,103.13,103.14,27605
20070601|2007-05-11 07:30,11,103.14,103.14,103.115,103.125,68401
20070601|2007-05-11 08:00,11,103.12,103.125,103.115,103.12,44134
20070601|2007-05-11 08:30,11,103.115,103.12,103.1,103.11,31841
20070601|2007-05-11 09:00,11,103.11,103.115,103.1,103.105,33896
20070601|2007-05-11 09:30,11,103.105,103.11,103.095,103.095,36834
20070601|2007-05-11 10:00,11,103.095,103.1,103.075,103.08,48777
20070601|2007-05-11 10:30,11,103.075,103.08,103.05,103.06,52699
20070601|2007-05-11 11:00,11,103.055,103.06,103.045,103.045,51289
20070601|2007-05-11 11:30,11,103.05,103.06,103.045,103.05,12077
20070601|2007-05-11 12:00,11,103.055,103.055,103.045,103.045,2085
20070601|2007-05-11 12:30,11,103.05,103.055,103.05,103.055,1046
20070601|2007-05-11 13:00,11,103.055,103.055,103.05,103.05,708
20070601|2007-05-11 13:30,11,103.055,103.055,103.05,103.05,43
20070601|2007-05-11 14:00,11,103.05,103.055,103.045,103.055,2732
20070601|2007-05-11 14:30,11,103.05,103.05,103.045,103.05,655
20070601|2007-05-11 15:00,11,103.05,103.05,103.05,103.05,153
20070601|2007-05-14 01:00,14,103.055,103.055,103.015,103.025,76352
20070601|2007-05-14 01:30,14,103.025,103.03,102.995,103,69829
20070601|2007-05-14 02:00,14,103.005,103.015,102.995,103.01,68195
20070601|2007-05-14 02:30,14,103.01,103.025,103.005,103.02,52491
20070601|2007-05-14 03:00,14,103.02,103.025,103.01,103.02,42272
20070601|2007-05-14 03:30,14,103.02,103.03,103.01,103.015,33115
20070601|2007-05-14 04:00,14,103.015,103.02,103.005,103.015,34606
20070601|2007-05-14 04:30,14,103.01,103.015,103.005,103.015,28251
20070601|2007-05-14 05:00,14,103.015,103.02,103.01,103.015,12329
20070601|2007-05-14 05:30,14,103.015,103.02,103.005,103.01,12450
20070601|2007-05-14 06:00,14,103.015,103.015,103.005,103.01,9058
20070601|2007-05-14 06:30,14,103.015,103.015,103.005,103.01,7744
20070601|2007-05-14 07:00,14,103.015,103.015,103,103.005,14586
20070601|2007-05-14 07:30,14,103.01,103.01,103.005,103.01,4841
20070601|2007-05-14 08:00,14,103.01,103.015,103.005,103.01,10093
20070601|2007-05-14 08:30,14,103.01,103.01,103,103,17003
20070601|2007-05-14 09:00,14,103.005,103.015,103.005,103.01,24513
20070601|2007-05-14 09:30,14,103.015,103.015,103,103,20189
20070601|2007-05-14 10:00,14,103.005,103.01,102.99,103,57751
20070601|2007-05-14 10:30,14,103,103,102.99,102.995,9670
20070601|2007-05-14 11:00,14,102.995,103,102.99,102.995,5839
20070601|2007-05-14 11:30,14,102.99,103,102.985,102.985,7241
20070601|2007-05-14 12:00,14,102.985,102.995,102.98,102.99,13385
20070601|2007-05-14 12:30,14,102.99,103,102.99,102.995,2639
20070601|2007-05-14 13:00,14,103,103,102.995,102.995,5
20070601|2007-05-14 13:30,14,103,103,103,103,7
20070601|2007-05-14 14:00,14,103,103,102.995,102.995,969
20070601|2007-05-14 14:30,14,103,103.005,102.995,103.005,121
20070601|2007-05-14 15:00,14,103.005,103.005,103.005,103.005,196
20070601|2007-05-15 01:00,15,102.995,103,102.985,103,26285
20070601|2007-05-15 01:30,15,103,103.01,102.995,103.01,17559
20070601|2007-05-15 02:00,15,103.01,103.015,103,103.005,37487
20070601|2007-05-15 02:30,15,103.005,103.005,103,103,18391
20070601|2007-05-15 03:00,15,103.005,103.005,102.97,102.975,95793
20070601|2007-05-15 03:30,15,102.975,102.98,102.965,102.97,35024
20070601|2007-05-15 04:00,15,102.97,102.975,102.96,102.975,67065
20070601|2007-05-15 04:30,15,102.97,102.975,102.96,102.965,31138
20070601|2007-05-15 05:00,15,102.965,102.97,102.96,102.965,23565
20070601|2007-05-15 05:30,15,102.97,102.975,102.965,102.97,12919
20070601|2007-05-15 06:00,15,102.965,102.975,102.965,102.965,15587
20070601|2007-05-15 06:30,15,102.965,102.965,102.94,102.945,71106
20070601|2007-05-15 07:00,15,102.95,102.965,102.94,102.955,46204
20070601|2007-05-15 07:30,15,102.95,102.97,102.92,102.945,117727
20070601|2007-05-15 08:00,15,102.945,102.955,102.94,102.95,42038
20070601|2007-05-15 08:30,15,102.95,102.965,102.95,102.95,31283
20070601|2007-05-15 09:00,15,102.95,102.955,102.935,102.94,51242
20070601|2007-05-15 09:30,15,102.94,102.95,102.92,102.93,31289
20070601|2007-05-15 10:00,15,102.925,102.945,102.925,102.94,27624
20070601|2007-05-15 10:30,15,102.94,102.945,102.935,102.94,14165
20070601|2007-05-15 11:00,15,102.945,102.945,102.935,102.935,2597
20070601|2007-05-15 11:30,15,102.935,102.94,102.93,102.935,3327
20070601|2007-05-15 12:00,15,102.93,102.935,102.93,102.93,797
20070601|2007-05-15 12:30,15,102.925,102.935,102.915,102.925,3238
20070601|2007-05-15 13:00,15,102.93,102.935,102.93,102.935,921
20070601|2007-05-15 13:30,15,102.935,102.94,102.93,102.935,238
20070601|2007-05-15 14:00,15,102.935,102.94,102.93,102.935,1190
20070601|2007-05-15 14:30,15,102.93,102.94,102.93,102.935,1025
20070601|2007-05-15 15:00,15,102.945,102.945,102.945,102.945,12
20070601|2007-05-16 01:00,16,102.95,102.955,102.935,102.94,17431
20070601|2007-05-16 01:30,16,102.945,102.95,102.93,102.93,23801
20070601|2007-05-16 02:00,16,102.935,102.94,102.92,102.935,33081
20070601|2007-05-16 02:30,16,102.935,102.945,102.93,102.935,39260
20070601|2007-05-16 03:00,16,102.93,102.94,102.925,102.935,40564
20070601|2007-05-16 03:30,16,102.935,102.945,102.93,102.94,44661
20070601|2007-05-16 04:00,16,102.935,102.95,102.935,102.94,48112
20070601|2007-05-16 04:30,16,102.94,102.945,102.935,102.94,31167
20070601|2007-05-16 05:00,16,102.94,102.95,102.935,102.945,24250
20070601|2007-05-16 05:30,16,102.94,102.95,102.935,102.935,15286
20070601|2007-05-16 06:00,16,102.935,102.94,102.925,102.93,14539
20070601|2007-05-16 06:30,16,102.935,102.935,102.93,102.93,2262
20070601|2007-05-16 07:00,16,102.93,102.935,102.925,102.935,19438
20070601|2007-05-16 07:30,16,102.935,102.94,102.91,102.915,61382
20070601|2007-05-16 08:00,16,102.915,102.915,102.895,102.9,106020
20070601|2007-05-16 08:30,16,102.905,102.91,102.89,102.895,44912
20070601|2007-05-16 09:00,16,102.9,102.905,102.89,102.905,46777
20070601|2007-05-16 09:30,16,102.905,102.915,102.9,102.91,53325
20070601|2007-05-16 10:00,16,102.91,102.91,102.89,102.895,36205
20070601|2007-05-16 10:30,16,102.895,102.9,102.885,102.895,23518
20070601|2007-05-16 11:00,16,102.89,102.9,102.885,102.9,9508
20070601|2007-05-16 11:30,16,102.9,102.9,102.89,102.895,8088
20070601|2007-05-16 12:00,16,102.895,102.905,102.895,102.9,5420
20070601|2007-05-16 12:30,16,102.905,102.905,102.895,102.9,3842
20070601|2007-05-16 13:00,16,102.9,102.905,102.895,102.905,1663
20070601|2007-05-16 13:30,16,102.905,102.905,102.9,102.9,37
20070601|2007-05-16 14:00,16,102.9,102.905,102.9,102.9,276
20070601|2007-05-16 14:30,16,102.9,102.9,102.895,102.9,2492
20070601|2007-05-16 15:00,16,102.905,102.905,102.905,102.905,6
20070601|2007-05-17 01:00,17,102.905,102.91,102.88,102.895,23255
20070601|2007-05-17 01:30,17,102.895,102.895,102.88,102.89,14342
20070601|2007-05-17 02:00,17,102.895,102.9,102.885,102.89,16974
20070601|2007-05-17 02:30,17,102.895,102.9,102.89,102.895,11871
20070601|2007-05-17 03:00,17,102.89,102.895,102.88,102.885,23187
20070601|2007-05-17 03:30,17,102.885,102.895,102.88,102.895,21813
20070601|2007-05-17 04:00,17,102.9,102.9,102.88,102.895,41386
20070601|2007-05-17 04:30,17,102.89,102.9,102.89,102.9,20277
20070601|2007-05-17 05:00,17,102.895,102.905,102.895,102.9,20853
20070601|2007-05-17 05:30,17,102.9,102.91,102.895,102.9,22075
20070601|2007-05-17 06:00,17,102.9,102.91,102.9,102.905,9195
20070601|2007-05-17 06:30,17,102.9,102.905,102.895,102.895,7821
20070601|2007-05-17 07:00,17,102.895,102.905,102.885,102.885,21799
20070601|2007-05-17 07:30,17,102.89,102.89,102.875,102.88,44429
20070601|2007-05-17 08:00,17,102.885,102.89,102.88,102.885,11326
20070601|2007-05-17 08:30,17,102.885,102.9,102.885,102.895,20929
20070601|2007-05-17 09:00,17,102.895,102.9,102.885,102.89,15170
20070601|2007-05-17 09:30,17,102.89,102.895,102.885,102.885,15249
20070601|2007-05-17 10:00,17,102.89,102.89,102.88,102.89,22586
20070601|2007-05-17 10:30,17,102.885,102.89,102.88,102.885,7865
20070601|2007-05-17 11:00,17,102.89,102.89,102.885,102.885,7663
20070601|2007-05-17 11:30,17,102.89,102.89,102.88,102.89,3771
20070601|2007-05-17 12:00,17,102.89,102.895,102.885,102.885,970
20070601|2007-05-17 12:30,17,102.89,102.89,102.885,102.89,1090
20070601|2007-05-17 13:00,17,102.89,102.89,102.885,102.885,2033
20070601|2007-05-17 13:30,17,102.88,102.88,102.875,102.875,1501
20070601|2007-05-17 14:00,17,102.88,102.885,102.87,102.885,2465
20070601|2007-05-17 14:30,17,102.88,102.885,102.875,102.88,1479
20070601|2007-05-18 01:00,18,102.885,102.9,102.88,102.89,14424
20070601|2007-05-18 01:30,18,102.895,102.9,102.89,102.89,10954
20070601|2007-05-18 02:00,18,102.89,102.89,102.87,102.87,26777
20070601|2007-05-18 02:30,18,102.875,102.88,102.87,102.875,24258
20070601|2007-05-18 03:00,18,102.875,102.885,102.87,102.885,25117
20070601|2007-05-18 03:30,18,102.88,102.89,102.88,102.885,16680
20070601|2007-05-18 04:00,18,102.885,102.89,102.88,102.89,31639
20070601|2007-05-18 04:30,18,102.885,102.89,102.88,102.885,11187
20070601|2007-05-18 05:00,18,102.885,102.89,102.88,102.885,18001
20070601|2007-05-18 05:30,18,102.885,102.89,102.875,102.885,25746
20070601|2007-05-18 06:00,18,102.89,102.9,102.885,102.895,23127
20070601|2007-05-18 06:30,18,102.895,102.91,102.895,102.905,22082
20070601|2007-05-18 07:00,18,102.905,102.91,102.895,102.895,11623
20070601|2007-05-18 07:30,18,102.895,102.91,102.895,102.895,20605
20070601|2007-05-18 08:00,18,102.895,102.895,102.875,102.88,34553
20070601|2007-05-18 08:30,18,102.875,102.89,102.87,102.875,33555
20070601|2007-05-18 09:00,18,102.88,102.905,102.88,102.9,43515
20070601|2007-05-18 09:30,18,102.9,102.91,102.895,102.895,32853
20070601|2007-05-18 10:00,18,102.9,102.905,102.895,102.9,12937
20070601|2007-05-18 10:30,18,102.9,102.9,102.89,102.89,10428
20070601|2007-05-18 11:00,18,102.895,102.895,102.88,102.885,7748
20070601|2007-05-18 11:30,18,102.885,102.89,102.88,102.885,2340
20070601|2007-05-18 12:00,18,102.885,102.89,102.88,102.88,395
20070601|2007-05-18 12:30,18,102.88,102.88,102.88,102.88,430
20070601|2007-05-18 13:00,18,102.88,102.885,102.875,102.875,3160
20070601|2007-05-18 13:30,18,102.87,102.875,102.87,102.875,916
20070601|2007-05-18 14:00,18,102.875,102.875,102.87,102.875,839
20070601|2007-05-18 14:30,18,102.87,102.875,102.865,102.865,2792
20070601|2007-05-21 01:00,21,102.87,102.895,102.87,102.875,23335
20070601|2007-05-21 01:30,21,102.88,102.895,102.88,102.89,14067
20070601|2007-05-21 02:00,21,102.89,102.895,102.885,102.895,8389
20070601|2007-05-21 02:30,21,102.895,102.9,102.89,102.895,4693
20070601|2007-05-21 03:00,21,102.895,102.9,102.885,102.885,12170
20070601|2007-05-21 03:30,21,102.885,102.89,102.88,102.885,15185
20070601|2007-05-21 04:00,21,102.885,102.89,102.88,102.885,18571
20070601|2007-05-21 04:30,21,102.885,102.885,102.875,102.88,14917
20070601|2007-05-21 05:00,21,102.88,102.88,102.875,102.88,1801
20070601|2007-05-21 05:30,21,102.88,102.88,102.87,102.87,6417
20070601|2007-05-21 06:00,21,102.875,102.88,102.87,102.88,11002
20070601|2007-05-21 06:30,21,102.88,102.88,102.865,102.875,17186
20070601|2007-05-21 07:00,21,102.87,102.87,102.86,102.87,25248
20070601|2007-05-21 07:30,21,102.87,102.875,102.865,102.87,5225
20070601|2007-05-21 08:00,21,102.865,102.88,102.86,102.865,16093
20070601|2007-05-21 08:30,21,102.865,102.87,102.86,102.87,8658
20070601|2007-05-21 09:00,21,102.865,102.875,102.865,102.875,10900
20070601|2007-05-21 09:30,21,102.87,102.875,102.865,102.87,7606
20070601|2007-05-21 10:00,21,102.875,102.895,102.87,102.895,32231
20070601|2007-05-21 10:30,21,102.895,102.9,102.89,102.895,20337
20070601|2007-05-21 11:00,21,102.895,102.895,102.89,102.895,3417
20070601|2007-05-21 11:30,21,102.89,102.895,102.885,102.895,5731
20070601|2007-05-21 12:00,21,102.895,102.895,102.89,102.89,749
20070601|2007-05-21 12:30,21,102.895,102.9,102.895,102.895,1121
20070601|2007-05-21 13:00,21,102.895,102.895,102.89,102.89,23
20070601|2007-05-21 13:30,21,102.89,102.89,102.89,102.89,4
20070601|2007-05-21 14:00,21,102.895,102.895,102.895,102.895,295
20070601|2007-05-21 14:30,21,102.895,102.895,102.89,102.895,1994
20070601|2007-05-21 15:00,21,102.9,102.9,102.9,102.9,653
20070601|2007-05-22 01:00,22,102.9,102.9,102.89,102.89,8125
20070601|2007-05-22 01:30,22,102.89,102.895,102.885,102.89,4115
20070601|2007-05-22 02:00,22,102.89,102.895,102.89,102.89,3588
20070601|2007-05-22 02:30,22,102.89,102.895,102.875,102.88,32699
20070601|2007-05-22 03:00,22,102.88,102.885,102.875,102.88,18364
20070601|2007-05-22 03:30,22,102.88,102.885,102.875,102.875,32183
20070601|2007-05-22 04:00,22,102.875,102.885,102.875,102.885,24300
20070601|2007-05-22 04:30,22,102.88,102.89,102.88,102.885,7105
20070601|2007-05-22 05:00,22,102.885,102.9,102.885,102.895,25279
20070601|2007-05-22 05:30,22,102.895,102.895,102.885,102.89,20069
20070601|2007-05-22 06:00,22,102.89,102.895,102.885,102.885,9284
20070601|2007-05-22 06:30,22,102.89,102.89,102.88,102.885,6732
20070601|2007-05-22 07:00,22,102.89,102.89,102.875,102.88,15429
20070601|2007-05-22 07:30,22,102.88,102.88,102.87,102.88,23981
20070601|2007-05-22 08:00,22,102.875,102.885,102.875,102.88,7464
20070601|2007-05-22 08:30,22,102.875,102.875,102.855,102.86,65643
20070601|2007-05-22 09:00,22,102.86,102.87,102.85,102.86,28333
20070601|2007-05-22 09:30,22,102.855,102.865,102.855,102.86,12195
20070601|2007-05-22 10:00,22,102.855,102.86,102.85,102.85,20036
20070601|2007-05-22 10:30,22,102.85,102.855,102.84,102.845,25383
20070601|2007-05-22 11:00,22,102.845,102.845,102.84,102.84,4195
20070601|2007-05-22 11:30,22,102.845,102.845,102.825,102.83,13485
20070601|2007-05-22 12:00,22,102.83,102.835,102.82,102.825,9485
20070601|2007-05-22 12:30,22,102.825,102.83,102.825,102.83,4263
20070601|2007-05-22 13:00,22,102.825,102.83,102.825,102.825,1328
20070601|2007-05-22 13:30,22,102.825,102.825,102.825,102.825,117
20070601|2007-05-22 14:00,22,102.825,102.825,102.825,102.825,346
20070601|2007-05-22 14:30,22,102.825,102.83,102.825,102.83,1068
20070601|2007-05-22 15:00,22,102.83,102.83,102.83,102.83,82
20070601|2007-05-23 01:00,23,102.825,102.83,102.82,102.83,19791
20070601|2007-05-23 01:30,23,102.825,102.83,102.805,102.81,47929
20070601|2007-05-23 02:00,23,102.815,102.825,102.81,102.82,19307
20070601|2007-05-23 02:30,23,102.825,102.825,102.815,102.82,25525
20070601|2007-05-23 03:00,23,102.82,102.825,102.815,102.815,27611
20070601|2007-05-23 03:30,23,102.81,102.82,102.8,102.805,55336
20070601|2007-05-23 04:00,23,102.8,102.815,102.8,102.805,47676
20070601|2007-05-23 04:30,23,102.805,102.81,102.8,102.81,15934
20070601|2007-05-23 05:00,23,102.81,102.815,102.8,102.805,29325
20070601|2007-05-23 05:30,23,102.805,102.81,102.8,102.805,50997
20070601|2007-05-23 06:00,23,102.805,102.81,102.8,102.805,12549
20070601|2007-05-23 06:30,23,102.8,102.805,102.795,102.805,22389
20070601|2007-05-23 07:00,23,102.8,102.815,102.8,102.81,20815
20070601|2007-05-23 07:30,23,102.81,102.82,102.805,102.815,43664
20070601|2007-05-23 08:00,23,102.815,102.83,102.815,102.83,29204
20070601|2007-05-23 08:30,23,102.825,102.83,102.82,102.82,34390
20070601|2007-05-23 09:00,23,102.82,102.82,102.81,102.82,35259
20070601|2007-05-23 09:30,23,102.82,102.82,102.8,102.805,24099
20070601|2007-05-23 10:00,23,102.805,102.805,102.795,102.8,43095
20070601|2007-05-23 10:30,23,102.8,102.8,102.795,102.795,7820
20070601|2007-05-23 11:00,23,102.8,102.8,102.78,102.785,30997
20070601|2007-05-23 11:30,23,102.78,102.795,102.78,102.785,12121
20070601|2007-05-23 12:00,23,102.79,102.79,102.78,102.785,2595
20070601|2007-05-23 12:30,23,102.785,102.79,102.785,102.79,790
20070601|2007-05-23 13:00,23,102.785,102.8,102.785,102.8,1495
20070601|2007-05-23 13:30,23,102.8,102.805,102.795,102.795,4175
20070601|2007-05-23 14:00,23,102.795,102.805,102.795,102.795,550
20070601|2007-05-23 14:30,23,102.8,102.805,102.795,102.8,2593
20070601|2007-05-23 15:00,23,102.805,102.805,102.805,102.805,1
20070601|2007-05-24 01:00,24,102.805,102.81,102.8,102.81,12154
20070601|2007-05-24 01:30,24,102.81,102.815,102.805,102.81,11297
20070601|2007-05-24 02:00,24,102.805,102.82,102.805,102.815,15675
20070601|2007-05-24 02:30,24,102.81,102.84,102.81,102.83,46362
20070601|2007-05-24 03:00,24,102.83,102.855,102.825,102.85,87641
20070601|2007-05-24 03:30,24,102.85,102.85,102.84,102.84,47773
20070601|2007-05-24 04:00,24,102.845,102.855,102.835,102.845,66443
20070601|2007-05-24 04:30,24,102.845,102.85,102.83,102.835,42002
20070601|2007-05-24 05:00,24,102.835,102.845,102.835,102.84,21433
20070601|2007-05-24 05:30,24,102.84,102.845,102.835,102.84,11206
20070601|2007-05-24 06:00,24,102.84,102.845,102.835,102.84,13314
20070601|2007-05-24 06:30,24,102.84,102.845,102.835,102.84,3968
20070601|2007-05-24 07:00,24,102.84,102.85,102.835,102.845,18075
20070601|2007-05-24 07:30,24,102.84,102.84,102.815,102.835,56595
20070601|2007-05-24 08:00,24,102.835,102.845,102.82,102.84,51743
20070601|2007-05-24 08:30,24,102.84,102.855,102.825,102.83,95567
20070601|2007-05-24 09:00,24,102.825,102.835,102.81,102.825,104782
20070601|2007-05-24 09:30,24,102.825,102.835,102.815,102.83,47760
20070601|2007-05-24 10:00,24,102.83,102.85,102.825,102.845,37222
20070601|2007-05-24 10:30,24,102.85,102.85,102.835,102.835,21120
20070601|2007-05-24 11:00,24,102.84,102.845,102.835,102.84,9903
20070601|2007-05-24 11:30,24,102.845,102.85,102.84,102.845,6768
20070601|2007-05-24 12:00,24,102.84,102.845,102.84,102.845,2141
20070601|2007-05-24 12:30,24,102.84,102.845,102.84,102.84,617
20070601|2007-05-24 13:00,24,102.835,102.845,102.835,102.845,1838
20070601|2007-05-24 13:30,24,102.84,102.845,102.84,102.84,1008
20070601|2007-05-24 14:00,24,102.84,102.845,102.84,102.845,416
20070601|2007-05-24 14:30,24,102.845,102.845,102.84,102.84,832
20070601|2007-05-24 15:00,24,102.845,102.845,102.845,102.845,80
20070601|2007-05-25 01:00,25,102.85,102.855,102.83,102.835,14437
20070601|2007-05-25 01:30,25,102.835,102.84,102.825,102.835,19735
20070601|2007-05-25 02:00,25,102.835,102.84,102.82,102.825,39884
20070601|2007-05-25 02:30,25,102.825,102.83,102.82,102.825,19054
20070601|2007-05-25 03:00,25,102.825,102.83,102.82,102.825,14169
20070601|2007-05-25 03:30,25,102.82,102.825,102.805,102.815,42757
20070601|2007-05-25 04:00,25,102.815,102.825,102.815,102.82,10112
20070601|2007-05-25 04:30,25,102.82,102.825,102.815,102.82,8943
20070601|2007-05-25 05:00,25,102.82,102.825,102.815,102.82,9288
20070601|2007-05-25 05:30,25,102.815,102.815,102.795,102.8,30361
20070601|2007-05-25 06:00,25,102.795,102.81,102.795,102.805,14962
20070601|2007-05-25 06:30,25,102.805,102.81,102.8,102.805,9784
20070601|2007-05-25 07:00,25,102.8,102.81,102.8,102.8,22127
20070601|2007-05-25 07:30,25,102.8,102.8,102.79,102.8,29440
20070601|2007-05-25 08:00,25,102.8,102.805,102.785,102.79,38514
20070601|2007-05-25 08:30,25,102.79,102.805,102.785,102.8,27886
20070601|2007-05-25 09:00,25,102.795,102.805,102.775,102.8,60872
20070601|2007-05-25 09:30,25,102.8,102.8,102.78,102.785,21669
20070601|2007-05-25 10:00,25,102.785,102.79,102.775,102.78,13591
20070601|2007-05-25 10:30,25,102.775,102.78,102.77,102.775,23743
20070601|2007-05-25 11:00,25,102.78,102.785,102.775,102.785,3731
20070601|2007-05-25 11:30,25,102.78,102.785,102.775,102.78,4577
20070601|2007-05-25 12:00,25,102.78,102.78,102.76,102.765,6502
20070601|2007-05-25 12:30,25,102.76,102.77,102.76,102.765,554
20070601|2007-05-25 13:00,25,102.765,102.765,102.755,102.76,1726
20070601|2007-05-25 13:30,25,102.76,102.765,102.75,102.76,903
20070601|2007-05-25 14:00,25,102.755,102.755,102.755,102.755,1214
20070601|2007-05-25 14:30,25,102.75,102.76,102.75,102.755,699
20070601|2007-05-25 15:00,25,102.755,102.755,102.755,102.755,66
20070601|2007-05-29 01:00,29,102.74,102.76,102.74,102.755,33428
20070601|2007-05-29 01:30,29,102.755,102.76,102.75,102.76,12117
20070601|2007-05-29 02:00,29,102.76,102.77,102.755,102.76,18907
20070601|2007-05-29 02:30,29,102.765,102.765,102.755,102.76,11221
20070601|2007-05-29 03:00,29,102.765,102.765,102.755,102.76,16385
20070601|2007-05-29 03:30,29,102.755,102.765,102.755,102.755,23969
20070601|2007-05-29 04:00,29,102.755,102.765,102.75,102.755,18453
20070601|2007-05-29 04:30,29,102.755,102.755,102.75,102.755,11792
20070601|2007-05-29 05:00,29,102.755,102.76,102.755,102.76,8376
20070601|2007-05-29 05:30,29,102.76,102.76,102.755,102.76,6072
20070601|2007-05-29 06:00,29,102.76,102.765,102.755,102.76,13911
20070601|2007-05-29 06:30,29,102.755,102.76,102.755,102.76,10732
20070601|2007-05-29 07:00,29,102.76,102.765,102.755,102.765,26536
20070601|2007-05-29 07:30,29,102.765,102.765,102.755,102.76,7441
20070601|2007-05-29 08:00,29,102.76,102.765,102.755,102.76,18735
20070601|2007-05-29 08:30,29,102.76,102.765,102.75,102.76,24140
20070601|2007-05-29 09:00,29,102.755,102.765,102.75,102.755,32487
20070601|2007-05-29 09:30,29,102.76,102.76,102.745,102.745,22253
20070601|2007-05-29 10:00,29,102.75,102.75,102.74,102.745,36165
20070601|2007-05-29 10:30,29,102.75,102.75,102.745,102.75,6953
20070601|2007-05-29 11:00,29,102.75,102.75,102.74,102.75,9299
20070601|2007-05-29 11:30,29,102.75,102.75,102.74,102.745,8787
20070601|2007-05-29 12:00,29,102.745,102.755,102.74,102.755,9092
20070601|2007-05-29 12:30,29,102.755,102.76,102.755,102.755,504
20070601|2007-05-29 13:00,29,102.75,102.75,102.75,102.75,1251
20070601|2007-05-29 13:30,29,102.75,102.75,102.75,102.75,12
20070601|2007-05-29 14:00,29,102.75,102.755,102.75,102.755,832
20070601|2007-05-29 14:30,29,102.755,102.76,102.75,102.75,2492
20070601|2007-05-29 15:00,29,102.745,102.745,102.745,102.745,10
20070601|2007-05-30 01:00,30,102.755,102.77,102.755,102.765,14347
20070601|2007-05-30 01:30,30,102.77,102.79,102.76,102.79,42675
20070601|2007-05-30 02:00,30,102.785,102.795,102.78,102.785,54576
20070601|2007-05-30 02:30,30,102.785,102.785,102.775,102.78,47644
20070601|2007-05-30 03:00,30,102.785,102.79,102.775,102.775,44236
20070601|2007-05-30 03:30,30,102.775,102.78,102.765,102.765,50433
20070601|2007-05-30 04:00,30,102.765,102.775,102.765,102.77,34155
20070601|2007-05-30 04:30,30,102.77,102.775,102.765,102.77,12835
20070601|2007-05-30 05:00,30,102.775,102.775,102.76,102.765,21081
20070601|2007-05-30 05:30,30,102.77,102.77,102.75,102.75,15851
20070601|2007-05-30 06:00,30,102.75,102.765,102.75,102.765,17517
20070601|2007-05-30 06:30,30,102.76,102.765,102.755,102.755,16398
20070601|2007-05-30 07:00,30,102.755,102.765,102.75,102.76,43691
20070601|2007-05-30 07:30,30,102.76,102.775,102.76,102.765,27952
20070601|2007-05-30 08:00,30,102.77,102.775,102.765,102.765,18730
20070601|2007-05-30 08:30,30,102.77,102.77,102.76,102.765,18314
20070601|2007-05-30 09:00,30,102.765,102.765,102.75,102.755,37373
20070601|2007-05-30 09:30,30,102.76,102.765,102.74,102.75,68156
20070601|2007-05-30 10:00,30,102.75,102.76,102.745,102.75,44910
20070601|2007-05-30 10:30,30,102.75,102.755,102.745,102.75,10269
20070601|2007-05-30 11:00,30,102.75,102.755,102.745,102.75,6763
20070601|2007-05-30 11:30,30,102.745,102.75,102.745,102.745,8849
20070601|2007-05-30 12:00,30,102.745,102.75,102.74,102.745,4265
20070601|2007-05-30 12:30,30,102.75,102.75,102.745,102.745,3282
20070601|2007-05-30 13:00,30,102.745,102.75,102.735,102.74,3208
20070601|2007-05-30 13:30,30,102.74,102.745,102.73,102.735,4110
20070601|2007-05-30 14:00,30,102.735,102.74,102.735,102.74,323
20070601|2007-05-30 14:30,30,102.735,102.735,102.735,102.735,489
20070601|2007-05-30 15:00,30,102.73,102.73,102.73,102.73,79
20070601|2007-05-31 01:00,31,102.745,102.745,102.725,102.73,17519
20070601|2007-05-31 01:30,31,102.735,102.745,102.73,102.74,16181
20070601|2007-05-31 02:00,31,102.74,102.74,102.73,102.73,38112
20070601|2007-05-31 02:30,31,102.735,102.735,102.725,102.735,43310
20070601|2007-05-31 03:00,31,102.74,102.745,102.735,102.735,20699
20070601|2007-05-31 03:30,31,102.74,102.745,102.735,102.74,21241
20070601|2007-05-31 04:00,31,102.745,102.745,102.735,102.74,20666
20070601|2007-05-31 04:30,31,102.745,102.75,102.735,102.74,16015
20070601|2007-05-31 05:00,31,102.74,102.75,102.74,102.74,16211
20070601|2007-05-31 05:30,31,102.74,102.745,102.735,102.735,11280
20070601|2007-05-31 06:00,31,102.74,102.74,102.73,102.735,33617
20070601|2007-05-31 06:30,31,102.74,102.74,102.735,102.74,22568
20070601|2007-05-31 07:00,31,102.74,102.75,102.735,102.745,36877
20070601|2007-05-31 07:30,31,102.745,102.75,102.735,102.74,40790
20070601|2007-05-31 08:00,31,102.74,102.745,102.735,102.735,53869
20070601|2007-05-31 08:30,31,102.735,102.74,102.705,102.71,81795
20070601|2007-05-31 09:00,31,102.71,102.715,102.695,102.695,132218
20070601|2007-05-31 09:30,31,102.7,102.705,102.685,102.705,67800
20070601|2007-05-31 10:00,31,102.705,102.71,102.7,102.71,44225
20070601|2007-05-31 10:30,31,102.705,102.71,102.7,102.705,19386
20070601|2007-05-31 11:00,31,102.705,102.705,102.7,102.705,2659
20070601|2007-05-31 11:30,31,102.705,102.71,102.7,102.705,5308
20070601|2007-05-31 12:00,31,102.705,102.715,102.705,102.715,11010
20070601|2007-05-31 12:30,31,102.715,102.715,102.71,102.71,3802
20070601|2007-05-31 13:00,31,102.71,102.71,102.71,102.71,1610
20070601|2007-05-31 13:30,31,102.71,102.71,102.71,102.71,339
20070601|2007-05-31 14:00,31,102.71,102.71,102.71,102.71,92
20070601|2007-05-31 14:30,31,102.71,102.715,102.705,102.71,265
20070601|2007-05-31 15:00,31,102.705,102.705,102.705,102.705,10
20070601|2007-06-01 01:00,1,102.705,102.705,102.685,102.69,21132
20070601|2007-06-01 01:30,1,102.695,102.71,102.69,102.7,13292
20070601|2007-06-01 02:00,1,102.7,102.705,102.695,102.7,5012
20070601|2007-06-01 02:30,1,102.7,102.715,102.695,102.71,33017
20070601|2007-06-01 03:00,1,102.71,102.72,102.71,102.72,23972
20070601|2007-06-01 03:30,1,102.715,102.72,102.71,102.715,20719
20070601|2007-06-01 04:00,1,102.715,102.72,102.71,102.71,25067
20070601|2007-06-01 04:30,1,102.71,102.715,102.705,102.71,25743
20070601|2007-06-01 05:00,1,102.71,102.715,102.705,102.705,18777
20070601|2007-06-01 05:30,1,102.71,102.71,102.7,102.705,25895
20070601|2007-06-01 06:00,1,102.705,102.705,102.695,102.7,17977
20070601|2007-06-01 06:30,1,102.7,102.705,102.69,102.695,19875
20070601|2007-06-01 07:00,1,102.695,102.7,102.68,102.69,33150
20070601|2007-06-01 07:30,1,102.685,102.705,102.66,102.675,121228
20070601|2007-06-01 08:00,1,102.675,102.685,102.66,102.66,43458
20070601|2007-06-01 08:30,1,102.66,102.67,102.655,102.665,46770
20070601|2007-06-01 09:00,1,102.665,102.665,102.64,102.645,79041
20070601|2007-06-01 09:30,1,102.645,102.655,102.635,102.64,35989
20070601|2007-06-01 10:00,1,102.64,102.645,102.63,102.63,36357
20070601|2007-06-01 10:30,1,102.63,102.635,102.625,102.63,12369
20070601|2007-06-01 11:00,1,102.635,102.64,102.63,102.64,4542
20070601|2007-06-01 11:30,1,102.64,102.645,102.635,102.635,6055
20070601|2007-06-01 12:00,1,102.635,102.635,102.635,102.635,4596
20070601|2007-06-01 12:30,1,102.635,102.635,102.635,102.635,87
20070601|2007-06-01 13:00,1,102.635,102.635,102.635,102.635,108
20070601|2007-06-01 13:30,1,102.63,102.63,102.63,102.63,501
20070601|2007-06-01 14:00,1,102.635,102.635,102.63,102.63,1037
20070601|2007-06-01 14:30,1,102.63,102.64,102.63,102.64,1058
20070601|2007-06-01 15:00,1,102.64,102.64,102.64,102.64,100
20070601|2007-06-04 01:00,4,102.655,102.655,102.64,102.65,17877
20070601|2007-06-04 01:30,4,102.65,102.66,102.65,102.655,19262
20070601|2007-06-04 02:00,4,102.66,102.66,102.645,102.645,31732
20070601|2007-06-04 02:30,4,102.645,102.66,102.645,102.66,13124
20070601|2007-06-04 03:00,4,102.655,102.66,102.655,102.66,34402
20070601|2007-06-04 03:30,4,102.66,102.665,102.655,102.66,47088
20070601|2007-06-04 04:00,4,102.66,102.66,102.64,102.645,32879
20070601|2007-06-04 04:30,4,102.645,102.65,102.635,102.64,88880
20070601|2007-06-04 05:00,4,102.64,102.645,102.635,102.64,27789
20070601|2007-06-04 05:30,4,102.64,102.655,102.64,102.645,56291
20070601|2007-06-04 06:00,4,102.645,102.655,102.64,102.65,22335
20070601|2007-06-04 06:30,4,102.645,102.65,102.64,102.64,23721
20070601|2007-06-04 07:00,4,102.645,102.655,102.64,102.655,25094
20070601|2007-06-04 07:30,4,102.66,102.66,102.655,102.655,46601
20070601|2007-06-04 08:00,4,102.655,102.66,102.65,102.66,60135
20070601|2007-06-04 08:30,4,102.66,102.665,102.645,102.65,40708
20070601|2007-06-04 09:00,4,102.65,102.66,102.65,102.65,47858
20070601|2007-06-04 09:30,4,102.655,102.66,102.65,102.655,28160
20070601|2007-06-04 10:00,4,102.65,102.655,102.645,102.65,16971
20070601|2007-06-04 10:30,4,102.65,102.655,102.645,102.645,32019
20070601|2007-06-04 11:00,4,102.65,102.65,102.635,102.64,21480
20070601|2007-06-04 11:30,4,102.64,102.645,102.635,102.645,2739
20070601|2007-06-04 12:00,4,102.64,102.645,102.64,102.645,544
20070601|2007-06-04 12:30,4,102.645,102.65,102.645,102.645,13461
20070601|2007-06-04 13:00,4,102.645,102.65,102.64,102.645,1297
20070601|2007-06-04 13:30,4,102.65,102.65,102.645,102.65,739
20070601|2007-06-04 14:00,4,102.65,102.65,102.645,102.65,3102
20070601|2007-06-04 14:30,4,102.645,102.65,102.645,102.65,465
20070601|2007-06-05 01:00,5,102.64,102.65,102.635,102.645,25369
20070601|2007-06-05 01:30,5,102.64,102.65,102.635,102.645,39854
20070601|2007-06-05 02:00,5,102.645,102.65,102.64,102.65,63213
20070601|2007-06-05 02:30,5,102.65,102.655,102.645,102.645,80917
20070601|2007-06-05 03:00,5,102.645,102.655,102.645,102.655,60989
20070601|2007-06-05 03:30,5,102.655,102.66,102.645,102.65,76788
20070601|2007-06-05 04:00,5,102.65,102.655,102.645,102.645,58706
20070601|2007-06-05 04:30,5,102.65,102.655,102.645,102.65,69992
20070601|2007-06-05 05:00,5,102.65,102.655,102.64,102.64,14372
20070601|2007-06-05 05:30,5,102.64,102.64,102.62,102.625,133229
20070601|2007-06-05 06:00,5,102.63,102.635,102.625,102.63,78256
20070601|2007-06-05 06:30,5,102.63,102.635,102.62,102.63,74799
20070601|2007-06-05 07:00,5,102.635,102.635,102.625,102.63,71269
20070601|2007-06-05 07:30,5,102.635,102.645,102.635,102.635,55935
20070601|2007-06-05 08:00,5,102.635,102.655,102.635,102.635,65088
20070601|2007-06-05 08:30,5,102.64,102.65,102.63,102.63,59429
20070601|2007-06-05 09:00,5,102.63,102.635,102.61,102.615,97143
20070601|2007-06-05 09:30,5,102.615,102.625,102.615,102.62,58930
20070601|2007-06-05 10:00,5,102.615,102.62,102.615,102.615,79877
20070601|2007-06-05 10:30,5,102.62,102.62,102.61,102.62,62233
20070601|2007-06-05 11:00,5,102.62,102.625,102.615,102.62,37571
20070601|2007-06-05 11:30,5,102.62,102.62,102.615,102.62,12133
20070601|2007-06-05 12:00,5,102.615,102.625,102.615,102.62,4803
20070601|2007-06-05 12:30,5,102.62,102.625,102.62,102.625,197
20070601|2007-06-05 13:00,5,102.625,102.625,102.625,102.625,66
20070601|2007-06-05 13:30,5,102.625,102.625,102.625,102.625,45
20070601|2007-06-05 14:00,5,102.625,102.625,102.62,102.625,159
20070601|2007-06-05 14:30,5,102.625,102.63,102.62,102.63,2645
20070601|2007-06-06 01:00,6,102.62,102.64,102.62,102.63,19832
20070601|2007-06-06 01:30,6,102.63,102.64,102.615,102.625,41109
20070601|2007-06-06 02:00,6,102.62,102.635,102.62,102.63,29881
20070601|2007-06-06 02:30,6,102.625,102.63,102.625,102.63,29890
20070601|2007-06-06 03:00,6,102.63,102.64,102.63,102.635,61077
20070601|2007-06-06 03:30,6,102.64,102.64,102.635,102.635,74729
20070601|2007-06-06 04:00,6,102.64,102.64,102.63,102.635,30770
20070601|2007-06-06 04:30,6,102.635,102.635,102.625,102.63,38159
20070601|2007-06-06 05:00,6,102.63,102.635,102.625,102.635,24601
20070601|2007-06-06 05:30,6,102.635,102.64,102.625,102.63,17042
20070601|2007-06-06 06:00,6,102.635,102.635,102.625,102.63,20221
20070601|2007-06-06 06:30,6,102.63,102.64,102.625,102.63,20858
20070601|2007-06-06 07:00,6,102.63,102.64,102.625,102.64,28361
20070601|2007-06-06 07:30,6,102.64,102.675,102.595,102.66,113251
20070601|2007-06-06 08:00,6,102.66,102.695,102.655,102.665,224602
20070601|2007-06-06 08:30,6,102.665,102.67,102.655,102.655,74549
20070601|2007-06-06 09:00,6,102.655,102.665,102.655,102.665,55497
20070601|2007-06-06 09:30,6,102.665,102.695,102.66,102.69,61194
20070601|2007-06-06 10:00,6,102.69,102.695,102.675,102.685,60631
20070601|2007-06-06 10:30,6,102.68,102.69,102.68,102.68,9846
20070601|2007-06-06 11:00,6,102.68,102.68,102.665,102.665,7734
20070601|2007-06-06 11:30,6,102.665,102.665,102.655,102.665,14625
20070601|2007-06-06 12:00,6,102.665,102.675,102.665,102.675,1873
20070601|2007-06-06 12:30,6,102.67,102.67,102.67,102.67,40
20070601|2007-06-06 13:00,6,102.675,102.675,102.675,102.675,215
20070601|2007-06-06 13:30,6,102.67,102.675,102.67,102.67,429
20070601|2007-06-06 14:00,6,102.67,102.675,102.67,102.675,267
20070601|2007-06-06 14:30,6,102.675,102.685,102.67,102.685,178
20070601|2007-06-06 15:00,6,102.695,102.695,102.695,102.695,177
20070601|2007-06-07 01:00,7,102.655,102.66,102.635,102.635,7226
20070601|2007-06-07 01:30,7,102.63,102.635,102.615,102.615,17732
20070601|2007-06-07 02:00,7,102.62,102.62,102.59,102.605,16271
20070601|2007-06-07 02:30,7,102.61,102.625,102.605,102.62,7311
20070601|2007-06-07 03:00,7,102.625,102.63,102.61,102.61,4037
20070601|2007-06-07 03:30,7,102.61,102.615,102.6,102.61,10128
20070601|2007-06-07 04:00,7,102.6,102.615,102.6,102.615,5788
20070601|2007-06-07 04:30,7,102.62,102.62,102.6,102.6,1324
20070601|2007-06-07 05:00,7,102.605,102.615,102.605,102.615,2643
20070901|2007-03-20 05:30,20,103.46,103.46,103.46,103.46,1
20070901|2007-03-21 03:00,21,103.51,103.51,103.51,103.51,200
20070901|2007-03-21 04:00,21,103.5,103.5,103.5,103.5,200
20070901|2007-03-30 11:30,30,103.35,103.355,103.345,103.345,3
20070901|2007-03-30 12:00,30,103.345,103.345,103.345,103.345,120
20070901|2007-04-10 01:30,10,103.215,103.215,103.215,103.215,22
20070901|2007-04-10 09:30,10,103.215,103.215,103.215,103.215,5
20070901|2007-04-13 03:30,13,103.12,103.12,103.12,103.12,10
20070901|2007-04-19 02:30,19,103.165,103.165,103.165,103.165,501
20070901|2007-04-23 08:30,23,103.095,103.095,103.095,103.095,2
20070901|2007-04-23 09:30,23,103.095,103.095,103.095,103.095,5
20070901|2007-04-25 01:30,25,103.135,103.135,103.135,103.135,1
20070901|2007-04-30 01:30,30,103.065,103.065,103.065,103.065,1
20070901|2007-05-02 01:30,2,103.065,103.065,103.065,103.065,1
20070901|2007-05-02 05:30,2,103.045,103.045,103.045,103.045,9
20070901|2007-05-02 10:30,2,103.025,103.025,103.025,103.025,35
20070901|2007-05-07 05:00,7,102.995,102.995,102.995,102.995,1
20070901|2007-05-07 06:00,7,102.995,102.995,102.995,102.995,1
20070901|2007-05-08 02:30,8,103,103,103,103,3
20070901|2007-05-08 06:00,8,103.01,103.01,103.01,103.01,20
20070901|2007-05-10 01:00,10,103,103,103,103,1
20070901|2007-05-11 08:30,11,103.09,103.09,103.09,103.09,300
20070901|2007-05-14 02:00,14,102.965,102.965,102.965,102.965,1
20070901|2007-05-14 08:30,14,102.96,102.96,102.96,102.96,50
20070901|2007-05-14 10:30,14,102.955,102.955,102.955,102.955,200
20070901|2007-05-14 12:00,14,102.94,102.945,102.935,102.945,52
20070901|2007-05-15 03:00,15,102.93,102.93,102.92,102.92,205
20070901|2007-05-15 04:30,15,102.91,102.91,102.91,102.91,1576
20070901|2007-05-15 06:30,15,102.895,102.895,102.895,102.895,200
20070901|2007-05-15 07:30,15,102.865,102.9,102.865,102.9,501
20070901|2007-05-15 08:00,15,102.885,102.89,102.885,102.89,250
20070901|2007-05-15 08:30,15,102.89,102.905,102.89,102.9,330
20070901|2007-05-15 10:00,15,102.87,102.88,102.87,102.88,150
20070901|2007-05-15 10:30,15,102.885,102.885,102.885,102.885,100
20070901|2007-05-15 12:30,15,102.865,102.865,102.865,102.865,50
20070901|2007-05-15 13:30,15,102.875,102.875,102.875,102.875,1
20070901|2007-05-15 14:00,15,102.875,102.875,102.875,102.875,1
20070901|2007-05-15 14:30,15,102.875,102.875,102.875,102.875,48
20070901|2007-05-16 04:00,16,102.89,102.89,102.89,102.89,78
20070901|2007-05-16 05:00,16,102.885,102.885,102.885,102.885,1
20070901|2007-05-16 08:00,16,102.835,102.85,102.835,102.835,255
20070901|2007-05-16 08:30,16,102.83,102.845,102.83,102.835,478
20070901|2007-05-16 10:30,16,102.84,102.84,102.82,102.83,403
20070901|2007-05-16 11:00,16,102.83,102.83,102.83,102.83,5
20070901|2007-05-17 01:00,17,102.845,102.845,102.845,102.845,1
20070901|2007-05-17 03:30,17,102.825,102.825,102.825,102.825,1
20070901|2007-05-17 04:30,17,102.835,102.835,102.835,102.835,10
20070901|2007-05-17 05:00,17,102.835,102.835,102.835,102.835,1001
20070901|2007-05-17 05:30,17,102.84,102.84,102.84,102.84,40
20070901|2007-05-17 10:00,17,102.82,102.82,102.82,102.82,200
20070901|2007-05-18 02:30,18,102.805,102.805,102.805,102.805,1
20070901|2007-05-18 03:30,18,102.815,102.815,102.815,102.815,282
20070901|2007-05-18 04:00,18,102.815,102.815,102.81,102.81,1219
20070901|2007-05-18 08:30,18,102.815,102.82,102.81,102.815,295
20070901|2007-05-18 09:00,18,102.825,102.825,102.825,102.825,15
20070901|2007-05-18 09:30,18,102.845,102.845,102.845,102.845,100
20070901|2007-05-18 14:30,18,102.8,102.8,102.8,102.8,350
20070901|2007-05-21 01:00,21,102.77,102.81,102.72,102.805,351
20070901|2007-05-21 02:00,21,102.82,102.82,102.82,102.82,10
20070901|2007-05-21 02:30,21,102.82,102.82,102.82,102.82,10
20070901|2007-05-21 03:00,21,102.825,102.835,102.825,102.835,230
20070901|2007-05-21 04:30,21,102.805,102.805,102.805,102.805,600
20070901|2007-05-21 08:00,21,102.795,102.8,102.795,102.8,41
20070901|2007-05-21 08:30,21,102.795,102.795,102.795,102.795,33
20070901|2007-05-21 10:00,21,102.815,102.815,102.815,102.815,35
20070901|2007-05-22 03:00,22,102.82,102.82,102.82,102.82,1
20070901|2007-05-22 03:30,22,102.81,102.815,102.81,102.815,2
20070901|2007-05-22 04:00,22,102.81,102.815,102.81,102.815,249
20070901|2007-05-22 05:00,22,102.825,102.825,102.825,102.825,1292
20070901|2007-05-22 05:30,22,102.825,102.83,102.825,102.83,4
20070901|2007-05-22 06:30,22,102.81,102.81,102.81,102.81,2
20070901|2007-05-22 07:30,22,102.81,102.81,102.81,102.81,4770
20070901|2007-05-22 10:30,22,102.775,102.775,102.775,102.775,167
20070901|2007-05-22 14:30,22,102.76,102.76,102.76,102.76,1
20070901|2007-05-23 01:00,23,102.75,102.75,102.75,102.75,3708
20070901|2007-05-23 01:30,23,102.73,102.73,102.73,102.73,1432
20070901|2007-05-23 03:00,23,102.74,102.74,102.74,102.74,150
20070901|2007-05-23 04:00,23,102.73,102.73,102.73,102.73,1760
20070901|2007-05-23 04:30,23,102.73,102.73,102.73,102.73,7
20070901|2007-05-23 05:30,23,102.72,102.72,102.72,102.72,3550
20070901|2007-05-23 06:00,23,102.72,102.72,102.72,102.72,650
20070901|2007-05-23 07:00,23,102.72,102.72,102.72,102.72,50
20070901|2007-05-23 07:30,23,102.73,102.73,102.73,102.73,2
20070901|2007-05-23 08:00,23,102.74,102.74,102.74,102.74,10
20070901|2007-05-23 09:00,23,102.73,102.74,102.73,102.74,13980
20070901|2007-05-23 09:30,23,102.735,102.735,102.735,102.735,54
20070901|2007-05-23 10:30,23,102.72,102.72,102.71,102.71,1003
20070901|2007-05-23 11:00,23,102.705,102.705,102.69,102.69,1850
20070901|2007-05-23 11:30,23,102.7,102.7,102.7,102.7,50
20070901|2007-05-23 13:00,23,102.71,102.71,102.71,102.71,16
20070901|2007-05-23 13:30,23,102.71,102.71,102.705,102.705,209
20070901|2007-05-24 01:00,24,102.7,102.72,102.7,102.72,41
20070901|2007-05-24 01:30,24,102.73,102.73,102.725,102.725,670
20070901|2007-05-24 02:00,24,102.73,102.73,102.73,102.73,297
20070901|2007-05-24 02:30,24,102.74,102.75,102.74,102.74,542
20070901|2007-05-24 03:00,24,102.75,102.775,102.75,102.77,215
20070901|2007-05-24 04:00,24,102.76,102.765,102.76,102.765,2293
20070901|2007-05-24 04:30,24,102.765,102.765,102.765,102.765,1
20070901|2007-05-24 05:00,24,102.765,102.77,102.765,102.77,3
20070901|2007-05-24 07:30,24,102.76,102.76,102.75,102.75,13
20070901|2007-05-24 08:00,24,102.755,102.755,102.755,102.755,210
20070901|2007-05-24 08:30,24,102.775,102.775,102.76,102.76,501
20070901|2007-05-24 09:00,24,102.75,102.75,102.75,102.75,510
20070901|2007-05-24 09:30,24,102.745,102.745,102.735,102.735,2
20070901|2007-05-24 10:00,24,102.755,102.76,102.755,102.76,350
20070901|2007-05-24 11:30,24,102.76,102.76,102.76,102.76,2
20070901|2007-05-25 02:00,25,102.755,102.76,102.755,102.76,16
20070901|2007-05-25 03:00,25,102.745,102.745,102.745,102.745,124
20070901|2007-05-25 04:30,25,102.74,102.74,102.74,102.74,2
20070901|2007-05-25 05:30,25,102.725,102.725,102.725,102.725,1
20070901|2007-05-25 07:00,25,102.72,102.72,102.72,102.72,184
20070901|2007-05-25 07:30,25,102.715,102.715,102.715,102.715,191
20070901|2007-05-25 08:00,25,102.71,102.71,102.71,102.71,75
20070901|2007-05-25 08:30,25,102.71,102.71,102.71,102.71,10
20070901|2007-05-25 09:30,25,102.71,102.71,102.71,102.71,1
20070901|2007-05-25 10:00,25,102.705,102.705,102.705,102.705,10
20070901|2007-05-25 10:30,25,102.69,102.69,102.69,102.69,1
20070901|2007-05-25 11:30,25,102.695,102.695,102.695,102.695,5
20070901|2007-05-29 01:00,29,102.655,102.665,102.65,102.665,1976
20070901|2007-05-29 01:30,29,102.665,102.665,102.665,102.665,251
20070901|2007-05-29 02:00,29,102.67,102.67,102.67,102.67,1050
20070901|2007-05-29 02:30,29,102.67,102.67,102.67,102.67,101
20070901|2007-05-29 03:00,29,102.675,102.675,102.675,102.675,246
20070901|2007-05-29 03:30,29,102.675,102.675,102.67,102.67,535
20070901|2007-05-29 04:00,29,102.67,102.67,102.665,102.665,861
20070901|2007-05-29 04:30,29,102.655,102.655,102.655,102.655,100
20070901|2007-05-29 05:00,29,102.66,102.66,102.66,102.66,7
20070901|2007-05-29 06:00,29,102.67,102.67,102.67,102.67,2027
20070901|2007-05-29 06:30,29,102.665,102.67,102.665,102.67,3153
20070901|2007-05-29 07:00,29,102.665,102.665,102.665,102.665,4
20070901|2007-05-29 08:00,29,102.665,102.675,102.665,102.675,950
20070901|2007-05-29 08:30,29,102.67,102.675,102.67,102.675,300
20070901|2007-05-29 09:00,29,102.67,102.67,102.67,102.67,321
20070901|2007-05-29 09:30,29,102.665,102.665,102.655,102.66,111
20070901|2007-05-29 10:00,29,102.655,102.655,102.645,102.655,457
20070901|2007-05-29 10:30,29,102.66,102.66,102.66,102.66,1420
20070901|2007-05-29 12:00,29,102.665,102.665,102.665,102.665,1
20070901|2007-05-30 01:00,30,102.67,102.675,102.67,102.675,629
20070901|2007-05-30 01:30,30,102.675,102.69,102.675,102.69,3534
20070901|2007-05-30 02:00,30,102.69,102.705,102.69,102.695,6778
20070901|2007-05-30 02:30,30,102.695,102.695,102.69,102.69,1243
20070901|2007-05-30 03:00,30,102.695,102.695,102.69,102.69,661
20070901|2007-05-30 03:30,30,102.69,102.69,102.685,102.685,194
20070901|2007-05-30 04:00,30,102.68,102.685,102.68,102.685,1313
20070901|2007-05-30 04:30,30,102.68,102.68,102.68,102.68,405
20070901|2007-05-30 05:00,30,102.68,102.68,102.675,102.675,533
20070901|2007-05-30 05:30,30,102.67,102.67,102.66,102.66,255
20070901|2007-05-30 06:00,30,102.66,102.67,102.66,102.67,619
20070901|2007-05-30 06:30,30,102.67,102.67,102.665,102.665,2090
20070901|2007-05-30 07:00,30,102.66,102.67,102.655,102.67,4551
20070901|2007-05-30 07:30,30,102.675,102.68,102.675,102.68,637
20070901|2007-05-30 08:00,30,102.68,102.68,102.68,102.68,211
20070901|2007-05-30 09:00,30,102.67,102.67,102.665,102.665,2041
20070901|2007-05-30 09:30,30,102.66,102.67,102.645,102.65,30458
20070901|2007-05-30 10:00,30,102.655,102.655,102.655,102.655,16820
20070901|2007-05-30 10:30,30,102.655,102.655,102.65,102.655,6278
20070901|2007-05-30 11:30,30,102.65,102.65,102.65,102.65,73
20070901|2007-05-30 13:00,30,102.64,102.64,102.64,102.64,1
20070901|2007-05-30 13:30,30,102.65,102.65,102.64,102.64,165
20070901|2007-05-30 14:30,30,102.64,102.64,102.64,102.64,1
20070901|2007-05-31 01:00,31,102.64,102.645,102.64,102.64,2317
20070901|2007-05-31 01:30,31,102.635,102.645,102.635,102.635,512
20070901|2007-05-31 02:00,31,102.64,102.64,102.63,102.63,2180
20070901|2007-05-31 02:30,31,102.635,102.635,102.635,102.635,1169
20070901|2007-05-31 03:00,31,102.635,102.645,102.635,102.64,1651
20070901|2007-05-31 03:30,31,102.64,102.645,102.635,102.64,2354
20070901|2007-05-31 04:00,31,102.645,102.645,102.64,102.645,647
20070901|2007-05-31 04:30,31,102.64,102.645,102.64,102.64,139
20070901|2007-05-31 05:00,31,102.645,102.645,102.645,102.645,52
20070901|2007-05-31 05:30,31,102.64,102.645,102.64,102.64,454
20070901|2007-05-31 06:00,31,102.64,102.64,102.64,102.64,539
20070901|2007-05-31 06:30,31,102.64,102.64,102.64,102.64,50
20070901|2007-05-31 07:00,31,102.645,102.65,102.64,102.65,795
20070901|2007-05-31 07:30,31,102.645,102.65,102.64,102.64,1268
20070901|2007-05-31 08:00,31,102.64,102.64,102.64,102.64,8430
20070901|2007-05-31 08:30,31,102.635,102.64,102.61,102.61,6118
20070901|2007-05-31 09:00,31,102.61,102.615,102.6,102.6,39386
20070901|2007-05-31 09:30,31,102.6,102.605,102.59,102.605,2021
20070901|2007-05-31 10:00,31,102.605,102.615,102.605,102.61,3456
20070901|2007-05-31 10:30,31,102.61,102.61,102.6,102.605,1935
20070901|2007-05-31 11:00,31,102.605,102.605,102.6,102.605,901
20070901|2007-05-31 11:30,31,102.605,102.61,102.605,102.605,1232
20070901|2007-05-31 12:00,31,102.61,102.61,102.61,102.61,620
20070901|2007-05-31 12:30,31,102.61,102.61,102.61,102.61,42
20070901|2007-05-31 14:30,31,102.615,102.615,102.61,102.615,43
20070901|2007-06-01 01:00,1,102.6,102.605,102.595,102.595,537
20070901|2007-06-01 01:30,1,102.6,102.61,102.6,102.61,1530
20070901|2007-06-01 02:00,1,102.6,102.61,102.6,102.605,1331
20070901|2007-06-01 02:30,1,102.6,102.61,102.6,102.61,2440
20070901|2007-06-01 03:00,1,102.61,102.62,102.61,102.62,2322
20070901|2007-06-01 03:30,1,102.62,102.62,102.615,102.62,5686
20070901|2007-06-01 04:00,1,102.615,102.615,102.61,102.61,910
20070901|2007-06-01 04:30,1,102.615,102.615,102.61,102.61,703
20070901|2007-06-01 05:00,1,102.615,102.615,102.61,102.61,402
20070901|2007-06-01 05:30,1,102.61,102.61,102.605,102.605,2849
20070901|2007-06-01 06:00,1,102.605,102.605,102.6,102.605,504
20070901|2007-06-01 06:30,1,102.605,102.605,102.6,102.6,1807
20070901|2007-06-01 07:00,1,102.605,102.605,102.6,102.6,2655
20070901|2007-06-01 07:30,1,102.6,102.615,102.565,102.58,12145
20070901|2007-06-01 08:00,1,102.58,102.585,102.565,102.565,6732
20070901|2007-06-01 08:30,1,102.565,102.565,102.56,102.565,1909
20070901|2007-06-01 09:00,1,102.565,102.565,102.55,102.555,7053
20070901|2007-06-01 09:30,1,102.56,102.56,102.54,102.545,2956
20070901|2007-06-01 10:00,1,102.55,102.55,102.535,102.535,5231
20070901|2007-06-01 10:30,1,102.535,102.535,102.53,102.535,443
20070901|2007-06-01 11:00,1,102.535,102.54,102.53,102.54,271
20070901|2007-06-01 11:30,1,102.545,102.545,102.54,102.54,1400
20070901|2007-06-01 12:00,1,102.54,102.54,102.54,102.54,130
20070901|2007-06-01 13:00,1,102.54,102.54,102.54,102.54,108
20070901|2007-06-01 14:30,1,102.53,102.53,102.53,102.53,1
20070901|2007-06-04 01:00,4,102.525,102.55,102.525,102.545,10752
20070901|2007-06-04 01:30,4,102.55,102.56,102.55,102.555,1395
20070901|2007-06-04 02:00,4,102.56,102.56,102.545,102.545,22628
20070901|2007-06-04 02:30,4,102.545,102.555,102.545,102.55,6085
20070901|2007-06-04 03:00,4,102.55,102.56,102.55,102.555,20211
20070901|2007-06-04 03:30,4,102.555,102.565,102.555,102.56,29596
20070901|2007-06-04 04:00,4,102.56,102.56,102.545,102.55,6224
20070901|2007-06-04 04:30,4,102.55,102.55,102.54,102.545,60785
20070901|2007-06-04 05:00,4,102.55,102.55,102.535,102.545,5097
20070901|2007-06-04 05:30,4,102.54,102.56,102.54,102.555,31994
20070901|2007-06-04 06:00,4,102.56,102.56,102.55,102.555,6784
20070901|2007-06-04 06:30,4,102.555,102.555,102.545,102.55,8666
20070901|2007-06-04 07:00,4,102.545,102.565,102.545,102.565,6887
20070901|2007-06-04 07:30,4,102.56,102.57,102.56,102.56,12734
20070901|2007-06-04 08:00,4,102.56,102.565,102.56,102.565,28894
20070901|2007-06-04 08:30,4,102.57,102.57,102.55,102.555,16292
20070901|2007-06-04 09:00,4,102.555,102.565,102.55,102.565,22516
20070901|2007-06-04 09:30,4,102.56,102.565,102.56,102.56,7618
20070901|2007-06-04 10:00,4,102.56,102.565,102.555,102.56,5169
20070901|2007-06-04 10:30,4,102.56,102.565,102.555,102.56,17108
20070901|2007-06-04 11:00,4,102.56,102.56,102.55,102.55,13239
20070901|2007-06-04 11:30,4,102.55,102.555,102.55,102.555,194
20070901|2007-06-04 12:00,4,102.555,102.555,102.555,102.555,11
20070901|2007-06-04 12:30,4,102.555,102.555,102.55,102.555,47271
20070901|2007-06-04 13:00,4,102.55,102.55,102.545,102.55,981
20070901|2007-06-04 13:30,4,102.555,102.555,102.555,102.555,100
20070901|2007-06-04 14:00,4,102.55,102.55,102.545,102.545,634
20070901|2007-06-05 01:00,5,102.54,102.55,102.535,102.55,16663
20070901|2007-06-05 01:30,5,102.545,102.555,102.545,102.55,28287
20070901|2007-06-05 02:00,5,102.55,102.555,102.545,102.555,12857
20070901|2007-06-05 02:30,5,102.55,102.56,102.55,102.55,41086
20070901|2007-06-05 03:00,5,102.55,102.555,102.55,102.555,46221
20070901|2007-06-05 03:30,5,102.555,102.56,102.55,102.55,37048
20070901|2007-06-05 04:00,5,102.555,102.56,102.55,102.55,38809
20070901|2007-06-05 04:30,5,102.55,102.56,102.55,102.555,45680
20070901|2007-06-05 05:00,5,102.55,102.555,102.545,102.545,26844
20070901|2007-06-05 05:30,5,102.54,102.54,102.52,102.525,84067
20070901|2007-06-05 06:00,5,102.525,102.53,102.52,102.53,80687
20070901|2007-06-05 06:30,5,102.525,102.53,102.515,102.525,54567
20070901|2007-06-05 07:00,5,102.525,102.535,102.525,102.53,72952
20070901|2007-06-05 07:30,5,102.535,102.545,102.535,102.54,44879
20070901|2007-06-05 08:00,5,102.54,102.555,102.535,102.54,52896
20070901|2007-06-05 08:30,5,102.545,102.555,102.535,102.54,41454
20070901|2007-06-05 09:00,5,102.535,102.54,102.52,102.52,50920
20070901|2007-06-05 09:30,5,102.525,102.535,102.52,102.525,37854
20070901|2007-06-05 10:00,5,102.525,102.525,102.515,102.52,69168
20070901|2007-06-05 10:30,5,102.52,102.52,102.505,102.515,59036
20070901|2007-06-05 11:00,5,102.52,102.525,102.515,102.52,14207
20070901|2007-06-05 11:30,5,102.52,102.52,102.515,102.515,5395
20070901|2007-06-05 12:00,5,102.52,102.52,102.52,102.52,350
20070901|2007-06-05 12:30,5,102.52,102.52,102.52,102.52,685
20070901|2007-06-05 13:30,5,102.52,102.525,102.52,102.52,283
20070901|2007-06-05 14:00,5,102.525,102.525,102.52,102.52,155
20070901|2007-06-05 14:30,5,102.52,102.52,102.515,102.52,118
20070901|2007-06-06 01:00,6,102.515,102.535,102.515,102.53,13546
20070901|2007-06-06 01:30,6,102.53,102.535,102.515,102.525,15089
20070901|2007-06-06 02:00,6,102.525,102.53,102.52,102.525,31108
20070901|2007-06-06 02:30,6,102.53,102.53,102.525,102.525,20085
20070901|2007-06-06 03:00,6,102.525,102.535,102.525,102.53,53819
20070901|2007-06-06 03:30,6,102.535,102.54,102.53,102.54,70761
20070901|2007-06-06 04:00,6,102.54,102.54,102.53,102.535,22998
20070901|2007-06-06 04:30,6,102.535,102.535,102.53,102.53,31081
20070901|2007-06-06 05:00,6,102.53,102.54,102.53,102.535,16881
20070901|2007-06-06 05:30,6,102.535,102.54,102.53,102.535,43722
20070901|2007-06-06 06:00,6,102.54,102.54,102.53,102.535,25108
20070901|2007-06-06 06:30,6,102.535,102.545,102.53,102.53,44142
20070901|2007-06-06 07:00,6,102.53,102.545,102.53,102.54,40424
20070901|2007-06-06 07:30,6,102.54,102.58,102.5,102.565,252051
20070901|2007-06-06 08:00,6,102.57,102.615,102.565,102.585,238436
20070901|2007-06-06 08:30,6,102.58,102.59,102.575,102.585,107807
20070901|2007-06-06 09:00,6,102.58,102.6,102.58,102.595,96511
20070901|2007-06-06 09:30,6,102.595,102.635,102.59,102.625,120064
20070901|2007-06-06 10:00,6,102.625,102.635,102.615,102.625,113659
20070901|2007-06-06 10:30,6,102.625,102.635,102.625,102.63,38392
20070901|2007-06-06 11:00,6,102.63,102.63,102.615,102.615,23290
20070901|2007-06-06 11:30,6,102.615,102.62,102.605,102.62,31665
20070901|2007-06-06 12:00,6,102.62,102.63,102.615,102.625,9311
20070901|2007-06-06 12:30,6,102.625,102.625,102.62,102.62,608
20070901|2007-06-06 13:00,6,102.625,102.63,102.625,102.63,442
20070901|2007-06-06 13:30,6,102.625,102.63,102.625,102.625,918
20070901|2007-06-06 14:00,6,102.625,102.635,102.625,102.625,312
20070901|2007-06-06 14:30,6,102.625,102.64,102.625,102.64,2958
20070901|2007-06-06 15:00,6,102.64,102.64,102.64,102.64,109
20070901|2007-06-07 01:00,7,102.62,102.625,102.575,102.58,27706
20070901|2007-06-07 01:30,7,102.58,102.585,102.56,102.565,35459
20070901|2007-06-07 02:00,7,102.565,102.57,102.545,102.56,60075
20070901|2007-06-07 02:30,7,102.56,102.575,102.55,102.57,45562
20070901|2007-06-07 03:00,7,102.57,102.575,102.555,102.56,34756
20070901|2007-06-07 03:30,7,102.56,102.56,102.54,102.55,62577
20070901|2007-06-07 04:00,7,102.545,102.56,102.54,102.555,41799
20070901|2007-06-07 04:30,7,102.555,102.56,102.54,102.545,45624
20070901|2007-06-07 05:00,7,102.545,102.555,102.545,102.555,19003
20070901|2007-06-07 05:30,7,102.555,102.555,102.54,102.55,25136
20070901|2007-06-07 06:00,7,102.55,102.55,102.535,102.54,25330
20070901|2007-06-07 06:30,7,102.54,102.545,102.515,102.53,58939
20070901|2007-06-07 07:00,7,102.53,102.55,102.53,102.54,38967
20070901|2007-06-07 07:30,7,102.535,102.54,102.52,102.525,49062
20070901|2007-06-07 08:00,7,102.53,102.54,102.525,102.53,35262
20070901|2007-06-07 08:30,7,102.53,102.545,102.52,102.525,37872
20070901|2007-06-07 09:00,7,102.525,102.54,102.515,102.525,37933
20070901|2007-06-07 09:30,7,102.525,102.525,102.5,102.5,51937
20070901|2007-06-07 10:00,7,102.5,102.53,102.49,102.53,72439
20070901|2007-06-07 10:30,7,102.53,102.535,102.51,102.515,24013
20070901|2007-06-07 11:00,7,102.51,102.52,102.5,102.5,10552
20070901|2007-06-07 11:30,7,102.5,102.51,102.49,102.505,16628
20070901|2007-06-07 12:00,7,102.51,102.525,102.505,102.515,6938
20070901|2007-06-07 12:30,7,102.52,102.54,102.52,102.54,2125
20070901|2007-06-07 13:00,7,102.535,102.545,102.535,102.54,1792
20070901|2007-06-07 13:30,7,102.545,102.55,102.535,102.535,2526
20070901|2007-06-07 14:00,7,102.535,102.535,102.525,102.525,203
20070901|2007-06-07 14:30,7,102.53,102.53,102.515,102.525,1276
20070901|2007-06-07 15:00,7,102.52,102.52,102.52,102.52,164
20070901|2007-06-08 01:00,8,102.52,102.535,102.505,102.53,37335
20070901|2007-06-08 01:30,8,102.535,102.545,102.52,102.52,58576
20070901|2007-06-08 02:00,8,102.52,102.53,102.505,102.51,76959
20070901|2007-06-08 02:30,8,102.515,102.525,102.515,102.52,32239
20070901|2007-06-08 03:00,8,102.52,102.53,102.515,102.515,39407
20070901|2007-06-08 03:30,8,102.515,102.52,102.505,102.515,40329
20070901|2007-06-08 04:00,8,102.51,102.515,102.495,102.495,51114
20070901|2007-06-08 04:30,8,102.49,102.505,102.485,102.5,66581
20070901|2007-06-08 05:00,8,102.5,102.505,102.485,102.495,104852
20070901|2007-06-08 05:30,8,102.495,102.515,102.495,102.505,60521
20070901|2007-06-08 06:00,8,102.505,102.515,102.49,102.51,45194
20070901|2007-06-08 06:30,8,102.505,102.515,102.5,102.505,57188
20070901|2007-06-08 07:00,8,102.5,102.525,102.495,102.51,35551
20070901|2007-06-08 07:30,8,102.51,102.525,102.5,102.52,34682
20070901|2007-06-08 08:00,8,102.52,102.53,102.515,102.52,19436
20070901|2007-06-08 08:30,8,102.52,102.545,102.52,102.53,35167
20070901|2007-06-08 09:00,8,102.535,102.535,102.51,102.52,20655
20070901|2007-06-08 09:30,8,102.52,102.53,102.515,102.515,16790
20070901|2007-06-08 10:00,8,102.515,102.515,102.5,102.51,33806
20070901|2007-06-08 10:30,8,102.51,102.52,102.51,102.52,8753
20070901|2007-06-08 11:00,8,102.52,102.525,102.515,102.52,3288
20070901|2007-06-08 11:30,8,102.52,102.525,102.515,102.515,1314
20070901|2007-06-08 12:00,8,102.515,102.515,102.51,102.51,608
20070901|2007-06-08 12:30,8,102.515,102.52,102.51,102.515,504
20070901|2007-06-08 13:00,8,102.515,102.535,102.515,102.535,872
20070901|2007-06-08 13:30,8,102.535,102.535,102.52,102.53,275
20070901|2007-06-08 14:00,8,102.525,102.53,102.525,102.53,193
20070901|2007-06-08 14:30,8,102.53,102.535,102.525,102.535,683
20070901|2007-06-11 01:00,11,102.51,102.53,102.51,102.525,18697
20070901|2007-06-11 01:30,11,102.525,102.54,102.525,102.535,22241
20070901|2007-06-11 02:00,11,102.54,102.555,102.53,102.55,59285
20070901|2007-06-11 02:30,11,102.55,102.565,102.545,102.555,63115
20070901|2007-06-11 03:00,11,102.555,102.555,102.525,102.525,42807
20070901|2007-06-11 03:30,11,102.525,102.54,102.52,102.535,17786
20070901|2007-06-11 04:00,11,102.54,102.545,102.53,102.54,17139
20070901|2007-06-11 04:30,11,102.54,102.545,102.535,102.54,14426
20070901|2007-06-11 05:00,11,102.54,102.545,102.53,102.545,12946
20070901|2007-06-11 05:30,11,102.545,102.55,102.54,102.55,17691
20070901|2007-06-11 06:00,11,102.55,102.55,102.545,102.55,3685
20070901|2007-06-11 06:30,11,102.545,102.55,102.535,102.54,15249
20070901|2007-06-11 07:00,11,102.535,102.545,102.535,102.545,16370
20070901|2007-06-11 07:30,11,102.545,102.545,102.525,102.535,15387
20070901|2007-06-11 08:00,11,102.53,102.535,102.52,102.53,38599
20070901|2007-06-11 08:30,11,102.53,102.54,102.53,102.535,15416
20070901|2007-06-11 09:00,11,102.535,102.54,102.515,102.53,43587
20070901|2007-06-11 09:30,11,102.53,102.535,102.525,102.53,22389
20070901|2007-06-11 10:00,11,102.53,102.53,102.51,102.52,23223
20070901|2007-06-11 10:30,11,102.515,102.525,102.515,102.525,5010
20070901|2007-06-11 11:00,11,102.525,102.53,102.52,102.53,4006
20070901|2007-06-11 11:30,11,102.53,102.53,102.525,102.525,1606
20070901|2007-06-11 12:00,11,102.53,102.535,102.525,102.53,3482
20070901|2007-06-11 12:30,11,102.53,102.535,102.53,102.535,1088
20070901|2007-06-11 13:00,11,102.535,102.535,102.53,102.53,16
20070901|2007-06-11 13:30,11,102.53,102.53,102.53,102.53,426
20070901|2007-06-11 14:00,11,102.53,102.53,102.525,102.525,32
20070901|2007-06-11 14:30,11,102.525,102.53,102.525,102.53,1422
20070901|2007-06-11 15:00,11,102.535,102.535,102.535,102.535,83
20070901|2007-06-12 01:00,12,102.525,102.53,102.515,102.52,6289
20070901|2007-06-12 01:30,12,102.52,102.52,102.505,102.515,22639
20070901|2007-06-12 02:00,12,102.52,102.52,102.51,102.515,27438
20070901|2007-06-12 02:30,12,102.515,102.515,102.485,102.495,78808
20070901|2007-06-12 03:00,12,102.49,102.5,102.49,102.495,12513
20070901|2007-06-12 03:30,12,102.49,102.505,102.49,102.505,42623
20070901|2007-06-12 04:00,12,102.5,102.505,102.485,102.5,53644
20070901|2007-06-12 04:30,12,102.495,102.505,102.495,102.5,25692
20070901|2007-06-12 05:00,12,102.5,102.5,102.475,102.48,63228
20070901|2007-06-12 05:30,12,102.48,102.485,102.465,102.475,78670
20070901|2007-06-12 06:00,12,102.47,102.475,102.46,102.465,71597
20070901|2007-06-12 06:30,12,102.46,102.48,102.46,102.47,29990
20070901|2007-06-12 07:00,12,102.475,102.48,102.465,102.47,27729
20070901|2007-06-12 07:30,12,102.465,102.48,102.46,102.465,42091
20070901|2007-06-12 08:00,12,102.47,102.475,102.465,102.465,17495
20070901|2007-06-12 08:30,12,102.465,102.47,102.455,102.46,35263
20070901|2007-06-12 09:00,12,102.46,102.465,102.44,102.455,70286
20070901|2007-06-12 09:30,12,102.45,102.455,102.44,102.455,57204
20070901|2007-06-12 10:00,12,102.455,102.465,102.445,102.465,32442
20070901|2007-06-12 10:30,12,102.465,102.465,102.455,102.46,19726
20070901|2007-06-12 11:00,12,102.46,102.46,102.445,102.45,12373
20070901|2007-06-12 11:30,12,102.45,102.45,102.425,102.43,18506
20070901|2007-06-12 12:00,12,102.435,102.435,102.42,102.43,11384
20070901|2007-06-12 12:30,12,102.435,102.44,102.435,102.44,4212
20070901|2007-06-12 13:00,12,102.44,102.44,102.43,102.43,1965
20070901|2007-06-12 13:30,12,102.43,102.43,102.41,102.415,6649
20070901|2007-06-12 14:00,12,102.415,102.425,102.415,102.415,1977
20070901|2007-06-12 14:30,12,102.415,102.425,102.415,102.42,668
20070901|2007-06-12 15:00,12,102.425,102.425,102.425,102.425,110
20070901|2007-06-13 01:00,13,102.42,102.425,102.4,102.415,70471
20070901|2007-06-13 01:30,13,102.415,102.43,102.41,102.415,33420
20070901|2007-06-13 02:00,13,102.42,102.425,102.39,102.395,53080
20070901|2007-06-13 02:30,13,102.4,102.405,102.39,102.395,68115
20070901|2007-06-13 03:00,13,102.395,102.4,102.39,102.395,42854
20070901|2007-06-13 03:30,13,102.395,102.4,102.38,102.38,104177
20070901|2007-06-13 04:00,13,102.38,102.385,102.365,102.37,124217
20070901|2007-06-13 04:30,13,102.365,102.38,102.355,102.375,123623
20070901|2007-06-13 05:00,13,102.38,102.385,102.37,102.375,52293
20070901|2007-06-13 05:30,13,102.375,102.39,102.37,102.38,43616
20070901|2007-06-13 06:00,13,102.385,102.4,102.38,102.39,56816
20070901|2007-06-13 06:30,13,102.39,102.4,102.385,102.4,28685
20070901|2007-06-13 07:00,13,102.4,102.4,102.365,102.375,49565
20070901|2007-06-13 07:30,13,102.375,102.42,102.37,102.405,169084
20070901|2007-06-13 08:00,13,102.41,102.435,102.4,102.405,94189
20070901|2007-06-13 08:30,13,102.405,102.42,102.405,102.415,34898
20070901|2007-06-13 09:00,13,102.415,102.43,102.41,102.42,35738
20070901|2007-06-13 09:30,13,102.42,102.44,102.415,102.42,30921
20070901|2007-06-13 10:00,13,102.425,102.43,102.41,102.42,43006
20070901|2007-06-13 10:30,13,102.42,102.43,102.415,102.425,13334
20070901|2007-06-13 11:00,13,102.42,102.425,102.415,102.42,6952
20070901|2007-06-13 11:30,13,102.42,102.425,102.415,102.415,4049
20070901|2007-06-13 12:00,13,102.415,102.42,102.41,102.415,4594
20070901|2007-06-13 12:30,13,102.42,102.42,102.42,102.42,191
20070901|2007-06-13 13:00,13,102.425,102.425,102.425,102.425,780
20070901|2007-06-13 13:30,13,102.43,102.435,102.425,102.425,2332
20070901|2007-06-13 14:00,13,102.43,102.435,102.43,102.43,695
20070901|2007-06-13 14:30,13,102.43,102.435,102.425,102.435,1252
20070901|2007-06-14 01:00,14,102.43,102.48,102.43,102.47,55245
20070901|2007-06-14 01:30,14,102.475,102.475,102.43,102.435,48650
20070901|2007-06-14 02:00,14,102.43,102.44,102.42,102.435,61666
20070901|2007-06-14 02:30,14,102.435,102.455,102.435,102.45,44999
20070901|2007-06-14 03:00,14,102.455,102.46,102.44,102.45,34099
20070901|2007-06-14 03:30,14,102.455,102.46,102.44,102.44,37408
20070901|2007-06-14 04:00,14,102.44,102.465,102.43,102.46,71126
20070901|2007-06-14 04:30,14,102.455,102.46,102.45,102.455,29404
20070901|2007-06-14 05:00,14,102.455,102.47,102.45,102.47,24727
20070901|2007-06-14 05:30,14,102.47,102.48,102.465,102.465,39003
20070901|2007-06-14 06:00,14,102.47,102.47,102.45,102.46,15797
20070901|2007-06-14 06:30,14,102.455,102.47,102.45,102.46,25028
20070901|2007-06-14 07:00,14,102.465,102.465,102.445,102.45,22015
20070901|2007-06-14 07:30,14,102.45,102.46,102.435,102.445,52889
20070901|2007-06-14 08:00,14,102.45,102.46,102.445,102.46,24169
20070901|2007-06-14 08:30,14,102.46,102.49,102.46,102.48,45632
20070901|2007-06-14 09:00,14,102.485,102.49,102.465,102.48,64841
20070901|2007-06-14 09:30,14,102.475,102.485,102.465,102.47,45041
20070901|2007-06-14 10:00,14,102.465,102.465,102.44,102.445,31763
20070901|2007-06-14 10:30,14,102.45,102.45,102.425,102.44,28337
20070901|2007-06-14 11:00,14,102.435,102.44,102.43,102.435,8089
20070901|2007-06-14 11:30,14,102.435,102.45,102.435,102.45,9788
20070901|2007-06-14 12:00,14,102.455,102.455,102.45,102.45,1621
20070901|2007-06-14 12:30,14,102.45,102.455,102.45,102.455,751
20070901|2007-06-14 13:00,14,102.45,102.455,102.45,102.455,40
20070901|2007-06-14 13:30,14,102.455,102.455,102.45,102.45,1907
20070901|2007-06-14 14:00,14,102.45,102.45,102.45,102.45,415
20070901|2007-06-14 14:30,14,102.45,102.455,102.445,102.445,1989
20070901|2007-06-15 01:00,15,102.445,102.445,102.415,102.42,18315
20070901|2007-06-15 01:30,15,102.425,102.43,102.425,102.43,2630
20070901|2007-06-15 02:00,15,102.43,102.43,102.405,102.42,34688
20070901|2007-06-15 02:30,15,102.425,102.425,102.4,102.415,42468
20070901|2007-06-15 03:00,15,102.415,102.425,102.41,102.425,25636
20070901|2007-06-15 03:30,15,102.425,102.43,102.415,102.42,49384
20070901|2007-06-15 04:00,15,102.42,102.425,102.415,102.415,25858
20070901|2007-06-15 04:30,15,102.42,102.425,102.41,102.42,28095
20070901|2007-06-15 05:00,15,102.42,102.425,102.42,102.425,4629
20070901|2007-06-15 05:30,15,102.42,102.43,102.42,102.43,10627
20070901|2007-06-15 06:00,15,102.43,102.435,102.425,102.435,25318
20070901|2007-06-15 06:30,15,102.435,102.435,102.425,102.43,13641
20070901|2007-06-15 07:00,15,102.43,102.44,102.41,102.435,35109
20070901|2007-06-15 07:30,15,102.435,102.445,102.42,102.425,89761
20070901|2007-06-15 08:00,15,102.43,102.44,102.425,102.43,61978
20070901|2007-06-15 08:30,15,102.43,102.44,102.425,102.435,46335
20070901|2007-06-15 09:00,15,102.44,102.445,102.425,102.445,35351
20070901|2007-06-15 09:30,15,102.445,102.465,102.445,102.45,50268
20070901|2007-06-15 10:00,15,102.45,102.45,102.42,102.44,25279
20070901|2007-06-15 10:30,15,102.435,102.44,102.435,102.435,3919
20070901|2007-06-15 11:00,15,102.435,102.44,102.42,102.425,5520
20070901|2007-06-15 11:30,15,102.425,102.425,102.42,102.42,2412
20070901|2007-06-15 12:00,15,102.42,102.43,102.42,102.43,1351
20070901|2007-06-15 12:30,15,102.43,102.435,102.43,102.435,580
20070901|2007-06-15 13:00,15,102.43,102.445,102.43,102.44,3595
20070901|2007-06-15 13:30,15,102.44,102.445,102.435,102.445,2874
20070901|2007-06-15 14:00,15,102.445,102.445,102.445,102.445,919
20070901|2007-06-15 14:30,15,102.45,102.45,102.445,102.445,900
20070901|2007-06-18 01:00,18,102.44,102.445,102.43,102.435,11458
20070901|2007-06-18 01:30,18,102.43,102.45,102.43,102.445,19244
20070901|2007-06-18 02:00,18,102.445,102.45,102.435,102.44,13821
20070901|2007-06-18 02:30,18,102.44,102.445,102.435,102.445,9195
20070901|2007-06-18 03:00,18,102.44,102.45,102.435,102.445,23707
20070901|2007-06-18 03:30,18,102.445,102.455,102.44,102.45,26570
20070901|2007-06-18 04:00,18,102.455,102.48,102.455,102.465,60903
20070901|2007-06-18 04:30,18,102.47,102.47,102.455,102.46,17272
20070901|2007-06-18 05:00,18,102.46,102.47,102.455,102.465,16973
20070901|2007-06-18 05:30,18,102.47,102.47,102.46,102.465,3864
20070901|2007-06-18 06:00,18,102.465,102.475,102.465,102.47,10714
20070901|2007-06-18 06:30,18,102.47,102.485,102.465,102.48,27225
20070901|2007-06-18 07:00,18,102.485,102.49,102.475,102.475,29674
20070901|2007-06-18 07:30,18,102.475,102.49,102.475,102.48,20628
20070901|2007-06-18 08:00,18,102.48,102.485,102.455,102.465,33245
20070901|2007-06-18 08:30,18,102.465,102.465,102.445,102.45,43903
20070901|2007-06-18 09:00,18,102.45,102.455,102.43,102.435,37225
20070901|2007-06-18 09:30,18,102.44,102.455,102.44,102.445,21641
20070901|2007-06-18 10:00,18,102.45,102.47,102.44,102.455,74207
20070901|2007-06-18 10:30,18,102.455,102.455,102.445,102.455,17849
20070901|2007-06-18 11:00,18,102.45,102.46,102.45,102.46,6548
20070901|2007-06-18 11:30,18,102.455,102.47,102.455,102.46,9159
20070901|2007-06-18 12:00,18,102.46,102.47,102.46,102.465,1913
20070901|2007-06-18 12:30,18,102.47,102.47,102.455,102.46,2345
20070901|2007-06-18 13:00,18,102.46,102.465,102.46,102.465,2660
20070901|2007-06-18 13:30,18,102.465,102.47,102.465,102.47,207
20070901|2007-06-18 14:00,18,102.47,102.475,102.47,102.475,52
20070901|2007-06-18 14:30,18,102.47,102.475,102.465,102.465,938
20070901|2007-06-18 15:00,18,102.465,102.465,102.465,102.465,100
20070901|2007-06-19 01:00,19,102.455,102.47,102.455,102.46,7603
20070901|2007-06-19 01:30,19,102.46,102.475,102.46,102.465,10337
20070901|2007-06-19 02:00,19,102.46,102.465,102.445,102.45,19515
20070901|2007-06-19 02:30,19,102.45,102.46,102.45,102.455,13296
20070901|2007-06-19 03:00,19,102.46,102.46,102.45,102.46,14685
20070901|2007-06-19 03:30,19,102.455,102.49,102.455,102.48,36114
20070901|2007-06-19 04:00,19,102.48,102.5,102.475,102.485,81193
20070901|2007-06-19 04:30,19,102.48,102.485,102.46,102.48,36109
20070901|2007-06-19 05:00,19,102.48,102.49,102.475,102.48,19180
20070901|2007-06-19 05:30,19,102.48,102.485,102.47,102.47,18933
20070901|2007-06-19 06:00,19,102.475,102.475,102.465,102.475,13533
20070901|2007-06-19 06:30,19,102.475,102.485,102.47,102.48,9751
20070901|2007-06-19 07:00,19,102.475,102.49,102.475,102.48,14839
20070901|2007-06-19 07:30,19,102.48,102.49,102.48,102.485,35080
20070901|2007-06-19 08:00,19,102.485,102.53,102.485,102.525,83300
20070901|2007-06-19 08:30,19,102.525,102.54,102.51,102.535,64212
20070901|2007-06-19 09:00,19,102.54,102.545,102.525,102.525,45852
20070901|2007-06-19 09:30,19,102.525,102.535,102.52,102.525,17277
20070901|2007-06-19 10:00,19,102.525,102.535,102.525,102.535,17187
20070901|2007-06-19 10:30,19,102.535,102.545,102.53,102.535,35038
20070901|2007-06-19 11:00,19,102.535,102.54,102.53,102.535,19725
20070901|2007-06-19 11:30,19,102.535,102.535,102.525,102.53,16099
20070901|2007-06-19 12:00,19,102.535,102.535,102.53,102.535,512
20070901|2007-06-19 12:30,19,102.535,102.535,102.535,102.535,871
20070901|2007-06-19 13:00,19,102.535,102.535,102.535,102.535,100
20070901|2007-06-19 13:30,19,102.535,102.54,102.535,102.54,1115
20070901|2007-06-19 14:00,19,102.54,102.55,102.54,102.545,1325
20070901|2007-06-19 14:30,19,102.55,102.55,102.545,102.55,5204
20070901|2007-06-19 15:00,19,102.55,102.55,102.55,102.55,16
20070901|2007-06-20 01:00,20,102.54,102.54,102.52,102.53,16367
20070901|2007-06-20 01:30,20,102.525,102.565,102.525,102.56,41471
20070901|2007-06-20 02:00,20,102.555,102.56,102.545,102.55,28333
20070901|2007-06-20 02:30,20,102.55,102.555,102.54,102.55,27498
20070901|2007-06-20 03:00,20,102.55,102.555,102.53,102.535,41115
20070901|2007-06-20 03:30,20,102.535,102.555,102.53,102.54,77205
20070901|2007-06-20 04:00,20,102.54,102.545,102.53,102.535,40722
20070901|2007-06-20 04:30,20,102.535,102.535,102.51,102.525,55220
20070901|2007-06-20 05:00,20,102.525,102.525,102.51,102.515,22418
20070901|2007-06-20 05:30,20,102.515,102.52,102.51,102.52,20631
20070901|2007-06-20 06:00,20,102.52,102.525,102.515,102.515,20829
20070901|2007-06-20 06:30,20,102.515,102.52,102.5,102.505,24705
20070901|2007-06-20 07:00,20,102.51,102.51,102.5,102.5,38407
20070901|2007-06-20 07:30,20,102.5,102.505,102.475,102.48,68094
20070901|2007-06-20 08:00,20,102.48,102.48,102.44,102.455,132226
20070901|2007-06-20 08:30,20,102.455,102.455,102.425,102.435,82298
20070901|2007-06-20 09:00,20,102.435,102.45,102.43,102.445,49461
20070901|2007-06-20 09:30,20,102.445,102.46,102.44,102.44,41055
20070901|2007-06-20 10:00,20,102.44,102.455,102.44,102.45,23058
20070901|2007-06-20 10:30,20,102.455,102.46,102.45,102.45,13508
20070901|2007-06-20 11:00,20,102.455,102.455,102.445,102.45,5783
20070901|2007-06-20 11:30,20,102.445,102.45,102.435,102.44,3516
20070901|2007-06-20 12:00,20,102.445,102.445,102.435,102.435,5432
20070901|2007-06-20 12:30,20,102.44,102.445,102.435,102.435,800
20070901|2007-06-20 13:00,20,102.44,102.44,102.44,102.44,75
20070901|2007-06-20 13:30,20,102.44,102.44,102.44,102.44,70
20070901|2007-06-20 14:00,20,102.435,102.44,102.43,102.435,969
20070901|2007-06-20 14:30,20,102.43,102.435,102.425,102.425,2476
20070901|2007-06-20 15:00,20,102.425,102.425,102.425,102.425,82
20070901|2007-06-21 01:00,21,102.435,102.45,102.43,102.44,16184
20070901|2007-06-21 01:30,21,102.44,102.455,102.435,102.45,22712
20070901|2007-06-21 02:00,21,102.455,102.455,102.435,102.445,23948
20070901|2007-06-21 02:30,21,102.445,102.445,102.4,102.415,95073
20070901|2007-06-21 03:00,21,102.41,102.425,102.405,102.425,33740
20070901|2007-06-21 03:30,21,102.425,102.43,102.41,102.415,41093
20070901|2007-06-21 04:00,21,102.42,102.425,102.415,102.42,20221
20070901|2007-06-21 04:30,21,102.42,102.435,102.42,102.425,26423
20070901|2007-06-21 05:00,21,102.42,102.43,102.415,102.425,15123
20070901|2007-06-21 05:30,21,102.425,102.46,102.425,102.46,48857
20070901|2007-06-21 06:00,21,102.46,102.46,102.445,102.455,38802
20070901|2007-06-21 06:30,21,102.455,102.495,102.455,102.48,74323
20070901|2007-06-21 07:00,21,102.48,102.51,102.48,102.51,46799
20070901|2007-06-21 07:30,21,102.51,102.52,102.48,102.49,80250
20070901|2007-06-21 08:00,21,102.49,102.49,102.45,102.465,57611
20070901|2007-06-21 08:30,21,102.465,102.5,102.465,102.49,53259
20070901|2007-06-21 09:00,21,102.49,102.5,102.47,102.495,45317
20070901|2007-06-21 09:30,21,102.495,102.505,102.48,102.48,46862
20070901|2007-06-21 10:00,21,102.475,102.48,102.46,102.46,26949
20070901|2007-06-21 10:30,21,102.465,102.465,102.44,102.46,32607
20070901|2007-06-21 11:00,21,102.46,102.465,102.455,102.46,20249
20070901|2007-06-21 11:30,21,102.465,102.465,102.455,102.465,5544
20070901|2007-06-21 12:00,21,102.465,102.465,102.44,102.445,7849
20070901|2007-06-21 12:30,21,102.445,102.445,102.44,102.445,1685
20070901|2007-06-21 13:00,21,102.445,102.455,102.44,102.45,768
20070901|2007-06-21 13:30,21,102.45,102.45,102.435,102.44,645
20070901|2007-06-21 14:00,21,102.44,102.44,102.435,102.44,116
20070901|2007-06-21 14:30,21,102.44,102.44,102.43,102.43,2759
20070901|2007-06-21 15:00,21,102.43,102.43,102.43,102.43,82
20070901|2007-06-22 01:00,22,102.44,102.45,102.435,102.445,8361
20070901|2007-06-22 01:30,22,102.445,102.45,102.43,102.45,10560
20070901|2007-06-22 02:00,22,102.445,102.47,102.445,102.465,16999
20070901|2007-06-22 02:30,22,102.46,102.485,102.455,102.48,36204
20070901|2007-06-22 03:00,22,102.48,102.51,102.475,102.505,86250
20070901|2007-06-22 03:30,22,102.5,102.51,102.49,102.505,36474
20070901|2007-06-22 04:00,22,102.505,102.51,102.495,102.5,15722
20070901|2007-06-22 04:30,22,102.5,102.5,102.48,102.485,24347
20070901|2007-06-22 05:00,22,102.485,102.49,102.47,102.47,41591
20070901|2007-06-22 05:30,22,102.47,102.48,102.46,102.48,15368
20070901|2007-06-22 06:00,22,102.48,102.49,102.475,102.49,11313
20070901|2007-06-22 06:30,22,102.49,102.49,102.47,102.475,8194
20070901|2007-06-22 07:00,22,102.475,102.48,102.47,102.48,12846
20070901|2007-06-22 07:30,22,102.48,102.48,102.47,102.47,10481
20070901|2007-06-22 08:00,22,102.47,102.48,102.45,102.455,26393
20070901|2007-06-22 08:30,22,102.455,102.47,102.45,102.465,34919
20070901|2007-06-22 09:00,22,102.465,102.485,102.465,102.485,35401
20070901|2007-06-22 09:30,22,102.485,102.495,102.48,102.48,29322
20070901|2007-06-22 10:00,22,102.48,102.5,102.48,102.495,18087
20070901|2007-06-22 10:30,22,102.495,102.495,102.485,102.49,10593
20070901|2007-06-22 11:00,22,102.49,102.505,102.485,102.5,5686
20070901|2007-06-22 11:30,22,102.505,102.525,102.5,102.525,13270
20070901|2007-06-22 12:00,22,102.525,102.54,102.52,102.525,6122
20070901|2007-06-22 12:30,22,102.53,102.54,102.525,102.535,2631
20070901|2007-06-22 13:00,22,102.535,102.545,102.535,102.535,2699
20070901|2007-06-22 13:30,22,102.535,102.545,102.535,102.54,1385
20070901|2007-06-22 14:00,22,102.54,102.545,102.535,102.535,1285
20070901|2007-06-22 14:30,22,102.535,102.545,102.535,102.535,1530
20070901|2007-06-22 15:00,22,102.545,102.545,102.545,102.545,1
20070901|2007-06-25 01:00,25,102.555,102.56,102.535,102.535,31380
20070901|2007-06-25 01:30,25,102.535,102.555,102.53,102.545,23394
20070901|2007-06-25 02:00,25,102.545,102.55,102.53,102.535,22357
20070901|2007-06-25 02:30,25,102.54,102.57,102.54,102.565,40035
20070901|2007-06-25 03:00,25,102.56,102.57,102.55,102.555,37230
20070901|2007-06-25 03:30,25,102.56,102.57,102.555,102.56,19676
20070901|2007-06-25 04:00,25,102.56,102.56,102.55,102.555,29269
20070901|2007-06-25 04:30,25,102.555,102.56,102.54,102.545,20788
20070901|2007-06-25 05:00,25,102.545,102.55,102.54,102.55,11080
20070901|2007-06-25 05:30,25,102.55,102.56,102.55,102.555,22995
20070901|2007-06-25 06:00,25,102.555,102.555,102.55,102.555,10013
20070901|2007-06-25 06:30,25,102.555,102.56,102.55,102.555,13507
20070901|2007-06-25 07:00,25,102.555,102.555,102.525,102.535,29150
20070901|2007-06-25 07:30,25,102.53,102.555,102.53,102.545,22459
20070901|2007-06-25 08:00,25,102.545,102.565,102.535,102.555,27670
20070901|2007-06-25 08:30,25,102.555,102.57,102.55,102.56,41988
20070901|2007-06-25 09:00,25,102.56,102.565,102.53,102.535,54967
20070901|2007-06-25 09:30,25,102.535,102.545,102.525,102.525,32031
20070901|2007-06-25 10:00,25,102.525,102.535,102.515,102.53,36362
20070901|2007-06-25 10:30,25,102.525,102.53,102.52,102.525,10107
20070901|2007-06-25 11:00,25,102.525,102.53,102.515,102.53,6272
20070901|2007-06-25 11:30,25,102.53,102.53,102.525,102.525,1305
20070901|2007-06-25 12:00,25,102.53,102.53,102.53,102.53,795
20070901|2007-06-25 12:30,25,102.53,102.535,102.53,102.535,1221
20070901|2007-06-25 13:00,25,102.54,102.55,102.54,102.545,1865
20070901|2007-06-25 13:30,25,102.545,102.56,102.545,102.56,1135
20070901|2007-06-25 14:00,25,102.56,102.565,102.555,102.555,908
20070901|2007-06-25 14:30,25,102.555,102.56,102.55,102.56,142
20070901|2007-06-25 15:00,25,102.56,102.56,102.56,102.56,3
20070901|2007-06-26 01:00,26,102.565,102.565,102.54,102.545,14017
20070901|2007-06-26 01:30,26,102.54,102.56,102.54,102.555,7764
20070901|2007-06-26 02:00,26,102.56,102.57,102.54,102.54,33759
20070901|2007-06-26 02:30,26,102.545,102.56,102.54,102.555,34454
20070901|2007-06-26 03:00,26,102.56,102.56,102.545,102.55,18764
20070901|2007-06-26 03:30,26,102.545,102.575,102.54,102.57,58820
20070901|2007-06-26 04:00,26,102.57,102.57,102.55,102.555,44068
20070901|2007-06-26 04:30,26,102.555,102.56,102.55,102.555,11365
20070901|2007-06-26 05:00,26,102.555,102.565,102.55,102.55,17218
20070901|2007-06-26 05:30,26,102.55,102.555,102.55,102.555,15479
20070901|2007-06-26 06:00,26,102.55,102.555,102.545,102.545,13146
20070901|2007-06-26 06:30,26,102.545,102.55,102.54,102.545,12622
20070901|2007-06-26 07:00,26,102.55,102.555,102.54,102.55,18211
20070901|2007-06-26 07:30,26,102.55,102.555,102.545,102.555,11286
20070901|2007-06-26 08:00,26,102.55,102.56,102.55,102.55,15812
20070901|2007-06-26 08:30,26,102.555,102.56,102.545,102.55,28663
20070901|2007-06-26 09:00,26,102.55,102.555,102.54,102.55,47262
20070901|2007-06-26 09:30,26,102.55,102.56,102.54,102.555,35015
20070901|2007-06-26 10:00,26,102.555,102.555,102.545,102.55,13387
20070901|2007-06-26 10:30,26,102.55,102.55,102.53,102.53,15706
20070901|2007-06-26 11:00,26,102.53,102.535,102.525,102.53,8965
20070901|2007-06-26 11:30,26,102.53,102.535,102.525,102.53,2424
20070901|2007-06-26 12:00,26,102.535,102.535,102.525,102.53,1030
20070901|2007-06-26 12:30,26,102.535,102.535,102.53,102.535,655
20070901|2007-06-26 13:00,26,102.535,102.535,102.525,102.53,325
20070901|2007-06-26 13:30,26,102.53,102.535,102.53,102.535,777
20070901|2007-06-26 14:00,26,102.535,102.54,102.535,102.535,301
20070901|2007-06-26 14:30,26,102.54,102.545,102.54,102.54,1612
20070901|2007-06-26 15:00,26,102.545,102.545,102.545,102.545,3
20070901|2007-06-27 01:00,27,102.56,102.57,102.555,102.56,16810
20070901|2007-06-27 01:30,27,102.56,102.6,102.555,102.595,85467
20070901|2007-06-27 02:00,27,102.59,102.61,102.585,102.595,73700
20070901|2007-06-27 02:30,27,102.595,102.6,102.585,102.595,48450
20070901|2007-06-27 03:00,27,102.595,102.6,102.59,102.59,28304
20070901|2007-06-27 03:30,27,102.59,102.615,102.59,102.6,52846
20070901|2007-06-27 04:00,27,102.6,102.61,102.595,102.605,26644
20070901|2007-06-27 04:30,27,102.605,102.61,102.59,102.61,54992
20070901|2007-06-27 05:00,27,102.605,102.61,102.585,102.59,17956
20070901|2007-06-27 05:30,27,102.595,102.6,102.59,102.6,23592
20070901|2007-06-27 06:00,27,102.6,102.61,102.6,102.605,8965
20070901|2007-06-27 06:30,27,102.605,102.605,102.595,102.6,13570
20070901|2007-06-27 07:00,27,102.6,102.615,102.595,102.615,42778
20070901|2007-06-27 07:30,27,102.615,102.625,102.605,102.62,50036
20070901|2007-06-27 08:00,27,102.625,102.625,102.595,102.6,76093
20070901|2007-06-27 08:30,27,102.6,102.605,102.585,102.6,42577
20070901|2007-06-27 09:00,27,102.595,102.605,102.59,102.6,29644
20070901|2007-06-27 09:30,27,102.595,102.605,102.595,102.605,13083
20070901|2007-06-27 10:00,27,102.605,102.605,102.585,102.595,39719
20070901|2007-06-27 10:30,27,102.59,102.595,102.585,102.595,16346
20070901|2007-06-27 11:00,27,102.59,102.595,102.59,102.595,4330
20070901|2007-06-27 11:30,27,102.59,102.595,102.58,102.58,5556
20070901|2007-06-27 12:00,27,102.585,102.595,102.585,102.59,3180
20070901|2007-06-27 12:30,27,102.585,102.595,102.585,102.595,1600
20070901|2007-06-27 13:00,27,102.595,102.595,102.58,102.585,3249
20070901|2007-06-27 13:30,27,102.585,102.59,102.58,102.585,3171
20070901|2007-06-27 14:00,27,102.58,102.585,102.575,102.575,2886
20070901|2007-06-27 14:30,27,102.575,102.58,102.57,102.575,297
20070901|2007-06-28 01:00,28,102.56,102.565,102.545,102.545,29177
20070901|2007-06-28 01:30,28,102.545,102.55,102.535,102.545,39082
20070901|2007-06-28 02:00,28,102.545,102.545,102.52,102.525,69302
20070901|2007-06-28 02:30,28,102.52,102.53,102.51,102.51,47423
20070901|2007-06-28 03:00,28,102.515,102.52,102.5,102.515,49751
20070901|2007-06-28 03:30,28,102.51,102.515,102.5,102.505,31151
20070901|2007-06-28 04:00,28,102.51,102.52,102.505,102.515,36549
20070901|2007-06-28 04:30,28,102.515,102.52,102.51,102.52,14269
20070901|2007-06-28 05:00,28,102.52,102.53,102.515,102.52,36157
20070901|2007-06-28 05:30,28,102.52,102.53,102.52,102.53,12454
20070901|2007-06-28 06:00,28,102.53,102.54,102.52,102.54,14820
20070901|2007-06-28 06:30,28,102.54,102.545,102.53,102.535,11587
20070901|2007-06-28 07:00,28,102.535,102.54,102.525,102.525,29261
20070901|2007-06-28 07:30,28,102.525,102.53,102.52,102.53,37078
20070901|2007-06-28 08:00,28,102.525,102.54,102.52,102.53,36645
20070901|2007-06-28 08:30,28,102.53,102.545,102.525,102.54,31331
20070901|2007-06-28 09:00,28,102.54,102.55,102.535,102.54,48380
20070901|2007-06-28 09:30,28,102.535,102.54,102.525,102.53,17090
20070901|2007-06-28 10:00,28,102.53,102.535,102.515,102.525,31575
20070901|2007-06-28 10:30,28,102.52,102.52,102.515,102.52,7846
20070901|2007-06-28 11:00,28,102.52,102.525,102.515,102.52,7166
20070901|2007-06-28 11:30,28,102.52,102.52,102.515,102.52,1576
20070901|2007-06-28 12:00,28,102.52,102.52,102.515,102.52,1106
20070901|2007-06-28 12:30,28,102.52,102.52,102.51,102.51,2824
20070901|2007-06-28 13:00,28,102.515,102.52,102.49,102.52,14582
20070901|2007-06-28 13:30,28,102.515,102.52,102.495,102.5,2030
20070901|2007-06-28 14:00,28,102.5,102.505,102.495,102.5,693
20070901|2007-06-28 14:30,28,102.495,102.505,102.49,102.505,1270
20070901|2007-06-28 15:00,28,102.505,102.505,102.505,102.505,46
20070901|2007-06-29 01:00,29,102.515,102.525,102.505,102.51,13079
20070901|2007-06-29 01:30,29,102.505,102.53,102.5,102.52,16804
20070901|2007-06-29 02:00,29,102.525,102.56,102.52,102.54,76654
20070901|2007-06-29 02:30,29,102.54,102.54,102.52,102.525,51566
20070901|2007-06-29 03:00,29,102.525,102.535,102.525,102.53,37828
20070901|2007-06-29 03:30,29,102.525,102.53,102.515,102.525,52073
20070901|2007-06-29 04:00,29,102.525,102.53,102.52,102.525,16113
20070901|2007-06-29 04:30,29,102.525,102.535,102.52,102.535,14830
20070901|2007-06-29 05:00,29,102.535,102.54,102.525,102.525,26614
20070901|2007-06-29 05:30,29,102.52,102.535,102.52,102.535,18220
20070901|2007-06-29 06:00,29,102.535,102.54,102.52,102.525,25593
20070901|2007-06-29 06:30,29,102.525,102.53,102.52,102.525,8327
20070901|2007-06-29 07:00,29,102.525,102.53,102.515,102.53,22348
20070901|2007-06-29 07:30,29,102.53,102.54,102.52,102.53,46719
20070901|2007-06-29 08:00,29,102.535,102.535,102.52,102.535,38412
20070901|2007-06-29 08:30,29,102.53,102.54,102.52,102.53,36542
20070901|2007-06-29 09:00,29,102.53,102.53,102.48,102.48,44440
20070901|2007-06-29 09:30,29,102.485,102.49,102.46,102.475,53696
20070901|2007-06-29 10:00,29,102.47,102.505,102.47,102.5,51659
20070901|2007-06-29 10:30,29,102.505,102.51,102.49,102.51,14957
20070901|2007-06-29 11:00,29,102.505,102.52,102.5,102.52,14527
20070901|2007-06-29 11:30,29,102.515,102.52,102.51,102.52,7204
20070901|2007-06-29 12:00,29,102.515,102.515,102.51,102.515,1010
20070901|2007-06-29 12:30,29,102.515,102.52,102.51,102.515,1486
20070901|2007-06-29 13:00,29,102.515,102.52,102.515,102.52,2110
20070901|2007-06-29 13:30,29,102.525,102.555,102.525,102.54,8561
20070901|2007-06-29 14:00,29,102.55,102.555,102.545,102.55,1950
20070901|2007-06-29 14:30,29,102.55,102.555,102.55,102.555,521
20070901|2007-06-29 15:00,29,102.55,102.55,102.55,102.55,963
20070901|2007-07-02 01:00,2,102.55,102.56,102.535,102.55,30007
20070901|2007-07-02 01:30,2,102.55,102.57,102.55,102.565,26129
20070901|2007-07-02 02:00,2,102.565,102.595,102.565,102.59,70277
20070901|2007-07-02 02:30,2,102.59,102.6,102.585,102.59,52660
20070901|2007-07-02 03:00,2,102.585,102.6,102.575,102.58,58074
20070901|2007-07-02 03:30,2,102.58,102.61,102.58,102.585,89121
20070901|2007-07-02 04:00,2,102.585,102.59,102.575,102.59,42683
20070901|2007-07-02 04:30,2,102.59,102.6,102.585,102.59,35618
20070901|2007-07-02 05:00,2,102.59,102.595,102.575,102.59,41605
20070901|2007-07-02 05:30,2,102.59,102.6,102.57,102.57,47801
20070901|2007-07-02 06:00,2,102.57,102.57,102.555,102.56,28663
20070901|2007-07-02 06:30,2,102.56,102.565,102.555,102.565,10933
20070901|2007-07-02 07:00,2,102.565,102.565,102.55,102.555,13934
20070901|2007-07-02 07:30,2,102.555,102.57,102.555,102.56,19176
20070901|2007-07-02 08:00,2,102.565,102.575,102.56,102.565,18530
20070901|2007-07-02 08:30,2,102.565,102.575,102.56,102.57,17915
20070901|2007-07-02 09:00,2,102.57,102.59,102.56,102.585,62927
20070901|2007-07-02 09:30,2,102.585,102.59,102.575,102.59,31410
20070901|2007-07-02 10:00,2,102.585,102.6,102.58,102.59,50223
20070901|2007-07-02 10:30,2,102.59,102.595,102.585,102.585,22899
20070901|2007-07-02 11:00,2,102.59,102.595,102.59,102.595,9213
20070901|2007-07-02 11:30,2,102.595,102.6,102.595,102.595,7862
20070901|2007-07-02 12:00,2,102.595,102.615,102.595,102.61,4851
20070901|2007-07-02 12:30,2,102.615,102.62,102.61,102.61,2168
20070901|2007-07-02 13:00,2,102.61,102.615,102.61,102.615,1684
20070901|2007-07-02 13:30,2,102.61,102.615,102.605,102.615,1302
20070901|2007-07-02 14:00,2,102.615,102.62,102.615,102.615,665
20070901|2007-07-02 14:30,2,102.615,102.615,102.6,102.605,1487
20070901|2007-07-02 15:00,2,102.605,102.605,102.605,102.605,26
20070901|2007-07-03 01:00,3,102.6,102.615,102.595,102.605,23670
20070901|2007-07-03 01:30,3,102.6,102.6,102.585,102.59,23844
20070901|2007-07-03 02:00,3,102.59,102.595,102.58,102.59,41850
20070901|2007-07-03 02:30,3,102.59,102.6,102.585,102.6,18221
20070901|2007-07-03 03:00,3,102.6,102.6,102.585,102.59,36253
20070901|2007-07-03 03:30,3,102.59,102.595,102.575,102.585,35440
20070901|2007-07-03 04:00,3,102.585,102.59,102.58,102.59,20106
20070901|2007-07-03 04:30,3,102.585,102.59,102.575,102.58,19349
20070901|2007-07-03 05:00,3,102.58,102.585,102.575,102.58,8243
20070901|2007-07-03 05:30,3,102.58,102.59,102.58,102.585,13969
20070901|2007-07-03 06:00,3,102.58,102.595,102.58,102.59,5619
20070901|2007-07-03 06:30,3,102.59,102.6,102.58,102.595,18244
20070901|2007-07-03 07:00,3,102.595,102.61,102.595,102.605,23181
20070901|2007-07-03 07:30,3,102.6,102.605,102.59,102.59,23658
20070901|2007-07-03 08:00,3,102.59,102.595,102.585,102.59,24051
20070901|2007-07-03 08:30,3,102.585,102.6,102.585,102.59,25182
20070901|2007-07-03 09:00,3,102.595,102.595,102.565,102.57,65628
20070901|2007-07-03 09:30,3,102.565,102.57,102.525,102.53,78387
20070901|2007-07-03 10:00,3,102.53,102.545,102.52,102.53,45240
20070901|2007-07-03 10:30,3,102.535,102.54,102.53,102.535,19377
20070901|2007-07-03 11:00,3,102.53,102.53,102.515,102.525,17318
20070901|2007-07-03 11:30,3,102.53,102.53,102.515,102.52,7029
20070901|2007-07-03 12:00,3,102.525,102.535,102.52,102.535,2324
20070901|2007-07-03 12:30,3,102.53,102.535,102.52,102.52,1526
20070901|2007-07-03 13:00,3,102.53,102.53,102.525,102.53,74
20070901|2007-07-03 13:30,3,102.525,102.53,102.525,102.53,94
20070901|2007-07-03 14:30,3,102.53,102.535,102.53,102.535,631
20070901|2007-07-04 01:00,4,102.525,102.53,102.515,102.52,14531
20070901|2007-07-04 01:30,4,102.525,102.525,102.485,102.49,91424
20070901|2007-07-04 02:00,4,102.49,102.495,102.47,102.475,65167
20070901|2007-07-04 02:30,4,102.475,102.485,102.475,102.48,54230
20070901|2007-07-04 03:00,4,102.48,102.495,102.475,102.49,28074
20070901|2007-07-04 03:30,4,102.49,102.495,102.48,102.48,28411
20070901|2007-07-04 04:00,4,102.48,102.495,102.48,102.49,24935
20070901|2007-07-04 04:30,4,102.495,102.5,102.485,102.49,13512
20070901|2007-07-04 05:00,4,102.495,102.495,102.48,102.485,8656
20070901|2007-07-04 05:30,4,102.485,102.495,102.485,102.495,21300
20070901|2007-07-04 06:00,4,102.495,102.495,102.485,102.49,13324
20070901|2007-07-04 06:30,4,102.49,102.5,102.49,102.495,7648
20070901|2007-07-04 07:00,4,102.495,102.5,102.49,102.495,6287
20070901|2007-07-04 07:30,4,102.495,102.5,102.49,102.5,5497
20070901|2007-07-04 08:00,4,102.5,102.5,102.495,102.495,13567
20070901|2007-07-04 08:30,4,102.495,102.5,102.49,102.49,9616
20070901|2007-07-04 09:00,4,102.49,102.49,102.48,102.48,8860
20070901|2007-07-04 09:30,4,102.48,102.485,102.475,102.475,9485
20070901|2007-07-04 10:00,4,102.48,102.48,102.47,102.475,16610
20070901|2007-07-04 10:30,4,102.475,102.475,102.465,102.47,18386
20070901|2007-07-04 11:00,4,102.475,102.475,102.465,102.47,7489
20070901|2007-07-04 11:30,4,102.47,102.475,102.47,102.47,1816
20070901|2007-07-04 12:00,4,102.47,102.47,102.465,102.47,83
20070901|2007-07-04 12:30,4,102.47,102.475,102.47,102.475,327
20070901|2007-07-04 13:30,4,102.475,102.475,102.475,102.475,2
20070901|2007-07-04 14:00,4,102.47,102.47,102.465,102.465,1235
20070901|2007-07-04 14:30,4,102.465,102.47,102.455,102.465,1895
20070901|2007-07-04 15:00,4,102.47,102.47,102.47,102.47,53
20070901|2007-07-05 01:00,5,102.465,102.465,102.445,102.455,28687
20070901|2007-07-05 01:30,5,102.45,102.455,102.445,102.455,33157
20070901|2007-07-05 02:00,5,102.455,102.46,102.44,102.445,20966
20070901|2007-07-05 02:30,5,102.45,102.45,102.435,102.44,24804
20070901|2007-07-05 03:00,5,102.44,102.46,102.435,102.445,51756
20070901|2007-07-05 03:30,5,102.445,102.455,102.445,102.45,21913
20070901|2007-07-05 04:00,5,102.45,102.45,102.445,102.45,9590
20070901|2007-07-05 04:30,5,102.445,102.455,102.445,102.45,16747
20070901|2007-07-05 05:00,5,102.45,102.45,102.445,102.45,4538
20070901|2007-07-05 05:30,5,102.45,102.45,102.44,102.44,15978
20070901|2007-07-05 06:00,5,102.44,102.45,102.44,102.445,8245
20070901|2007-07-05 06:30,5,102.445,102.455,102.44,102.45,8483
20070901|2007-07-05 07:00,5,102.455,102.455,102.435,102.44,24202
20070901|2007-07-05 07:30,5,102.44,102.475,102.42,102.425,181474
20070901|2007-07-05 08:00,5,102.425,102.44,102.42,102.43,44181
20070901|2007-07-05 08:30,5,102.43,102.44,102.43,102.435,30195
20070901|2007-07-05 09:00,5,102.43,102.435,102.4,102.405,74788
20070901|2007-07-05 09:30,5,102.405,102.415,102.4,102.41,47202
20070901|2007-07-05 10:00,5,102.415,102.42,102.405,102.41,29002
20070901|2007-07-05 10:30,5,102.41,102.41,102.4,102.405,17409
20070901|2007-07-05 11:00,5,102.405,102.41,102.4,102.41,8910
20070901|2007-07-05 11:30,5,102.41,102.415,102.4,102.405,16216
20070901|2007-07-05 12:00,5,102.405,102.41,102.405,102.41,3368
20070901|2007-07-05 12:30,5,102.405,102.41,102.405,102.41,1327
20070901|2007-07-05 13:00,5,102.41,102.41,102.4,102.405,891
20070901|2007-07-05 13:30,5,102.405,102.405,102.395,102.4,3061
20070901|2007-07-05 14:00,5,102.4,102.405,102.39,102.39,884
20070901|2007-07-05 14:30,5,102.4,102.4,102.395,102.395,647
20070901|2007-07-05 15:00,5,102.4,102.4,102.4,102.4,31
20070901|2007-07-06 01:00,6,102.41,102.415,102.4,102.415,13836
20070901|2007-07-06 01:30,6,102.41,102.425,102.4,102.405,39663
20070901|2007-07-06 02:00,6,102.405,102.41,102.385,102.39,45060
20070901|2007-07-06 02:30,6,102.39,102.4,102.39,102.395,21797
20070901|2007-07-06 03:00,6,102.395,102.4,102.39,102.395,28875
20070901|2007-07-06 03:30,6,102.395,102.405,102.39,102.405,30397
20070901|2007-07-06 04:00,6,102.405,102.405,102.395,102.4,11190
20070901|2007-07-06 04:30,6,102.395,102.4,102.39,102.395,13310
20070901|2007-07-06 05:00,6,102.395,102.4,102.39,102.395,15744
20070901|2007-07-06 05:30,6,102.4,102.4,102.39,102.395,6395
20070901|2007-07-06 06:00,6,102.395,102.4,102.39,102.395,17867
20070901|2007-07-06 06:30,6,102.395,102.4,102.39,102.395,11305
20070901|2007-07-06 07:00,6,102.395,102.395,102.365,102.37,30211
20070901|2007-07-06 07:30,6,102.37,102.395,102.36,102.39,101834
20070901|2007-07-06 08:00,6,102.395,102.405,102.37,102.375,74265
20070901|2007-07-06 08:30,6,102.375,102.38,102.365,102.37,31334
20070901|2007-07-06 09:00,6,102.37,102.38,102.365,102.37,28019
20070901|2007-07-06 09:30,6,102.37,102.38,102.37,102.37,23836
20070901|2007-07-06 10:00,6,102.375,102.38,102.37,102.375,15177
20070901|2007-07-06 10:30,6,102.375,102.375,102.36,102.365,23390
20070901|2007-07-06 11:00,6,102.36,102.38,102.36,102.38,31260
20070901|2007-07-06 11:30,6,102.38,102.38,102.365,102.375,10965
20070901|2007-07-06 12:00,6,102.375,102.38,102.375,102.375,2355
20070901|2007-07-06 12:30,6,102.375,102.38,102.375,102.38,905
20070901|2007-07-06 13:00,6,102.38,102.38,102.375,102.38,1315
20070901|2007-07-06 13:30,6,102.38,102.38,102.37,102.375,367
20070901|2007-07-06 14:00,6,102.375,102.375,102.375,102.375,50
20070901|2007-07-06 14:30,6,102.37,102.375,102.365,102.37,2352
20070901|2007-07-09 01:00,9,102.37,102.395,102.365,102.385,24374
20070901|2007-07-09 01:30,9,102.39,102.395,102.38,102.39,9575
20070901|2007-07-09 02:00,9,102.39,102.39,102.385,102.39,7793
20070901|2007-07-09 02:30,9,102.39,102.405,102.39,102.4,19516
20070901|2007-07-09 03:00,9,102.395,102.4,102.39,102.395,7500
20070901|2007-07-09 03:30,9,102.4,102.4,102.38,102.38,15757
20070901|2007-07-09 04:00,9,102.38,102.385,102.37,102.38,23647
20070901|2007-07-09 04:30,9,102.38,102.385,102.375,102.38,13838
20070901|2007-07-09 05:00,9,102.375,102.385,102.375,102.38,5064
20070901|2007-07-09 05:30,9,102.38,102.385,102.38,102.38,604
20070901|2007-07-09 06:00,9,102.385,102.385,102.38,102.38,1037
20070901|2007-07-09 06:30,9,102.385,102.395,102.385,102.39,11368
20070901|2007-07-09 07:00,9,102.39,102.395,102.385,102.395,5942
20070901|2007-07-09 07:30,9,102.395,102.415,102.395,102.41,26425
20070901|2007-07-09 08:00,9,102.41,102.41,102.4,102.405,13631
20070901|2007-07-09 08:30,9,102.4,102.41,102.395,102.395,11548
20070901|2007-07-09 09:00,9,102.4,102.4,102.39,102.395,6500
20070901|2007-07-09 09:30,9,102.395,102.41,102.395,102.4,15089
20070901|2007-07-09 10:00,9,102.4,102.405,102.39,102.395,6521
20070901|2007-07-09 10:30,9,102.395,102.395,102.39,102.395,4518
20070901|2007-07-09 11:00,9,102.395,102.4,102.385,102.39,7423
20070901|2007-07-09 11:30,9,102.385,102.39,102.38,102.385,4664
20070901|2007-07-09 12:00,9,102.385,102.385,102.375,102.38,6016
20070901|2007-07-09 12:30,9,102.375,102.385,102.375,102.38,1387
20070901|2007-07-09 13:00,9,102.38,102.385,102.38,102.385,234
20070901|2007-07-09 13:30,9,102.385,102.385,102.38,102.38,127
20070901|2007-07-09 14:00,9,102.38,102.385,102.38,102.385,188
20070901|2007-07-09 14:30,9,102.39,102.4,102.385,102.4,2189
20070901|2007-07-10 01:00,10,102.385,102.41,102.385,102.405,14365
20070901|2007-07-10 01:30,10,102.405,102.42,102.4,102.41,24758
20070901|2007-07-10 02:00,10,102.41,102.415,102.405,102.41,11785
20070901|2007-07-10 02:30,10,102.41,102.425,102.4,102.415,48701
20070901|2007-07-10 03:00,10,102.42,102.43,102.41,102.42,48777
20070901|2007-07-10 03:30,10,102.425,102.425,102.415,102.415,13699
20070901|2007-07-10 04:00,10,102.415,102.42,102.41,102.415,26042
20070901|2007-07-10 04:30,10,102.415,102.43,102.415,102.425,20037
20070901|2007-07-10 05:00,10,102.425,102.43,102.42,102.43,29750
20070901|2007-07-10 05:30,10,102.425,102.435,102.42,102.425,33497
20070901|2007-07-10 06:00,10,102.425,102.43,102.425,102.425,9866
20070901|2007-07-10 06:30,10,102.43,102.435,102.425,102.43,20545
20070901|2007-07-10 07:00,10,102.425,102.47,102.425,102.46,84004
20070901|2007-07-10 07:30,10,102.46,102.47,102.455,102.465,40751
20070901|2007-07-10 08:00,10,102.465,102.515,102.46,102.495,129785
20070901|2007-07-10 08:30,10,102.495,102.505,102.48,102.485,105323
20070901|2007-07-10 09:00,10,102.49,102.495,102.475,102.485,39448
20070901|2007-07-10 09:30,10,102.485,102.51,102.48,102.5,59605
20070901|2007-07-10 10:00,10,102.5,102.51,102.49,102.5,32234
20070901|2007-07-10 10:30,10,102.5,102.5,102.495,102.5,4860
20070901|2007-07-10 11:00,10,102.495,102.505,102.495,102.495,7536
20070901|2007-07-10 11:30,10,102.495,102.5,102.485,102.495,15157
20070901|2007-07-10 12:00,10,102.495,102.5,102.48,102.495,15206
20070901|2007-07-10 12:30,10,102.5,102.51,102.495,102.505,3524
20070901|2007-07-10 13:00,10,102.51,102.515,102.51,102.51,4119
20070901|2007-07-10 13:30,10,102.515,102.52,102.51,102.515,1394
20070901|2007-07-10 14:00,10,102.515,102.53,102.515,102.525,6272
20070901|2007-07-10 14:30,10,102.525,102.54,102.525,102.535,5501
20070901|2007-07-10 15:00,10,102.535,102.535,102.535,102.535,100
20070901|2007-07-11 01:00,11,102.56,102.57,102.545,102.565,61735
20070901|2007-07-11 01:30,11,102.56,102.62,102.56,102.615,104745
20070901|2007-07-11 02:00,11,102.615,102.615,102.58,102.595,89869
20070901|2007-07-11 02:30,11,102.59,102.59,102.57,102.57,80464
20070901|2007-07-11 03:00,11,102.57,102.57,102.55,102.57,87836
20070901|2007-07-11 03:30,11,102.565,102.565,102.535,102.54,135343
20070901|2007-07-11 04:00,11,102.545,102.55,102.525,102.54,77785
20070901|2007-07-11 04:30,11,102.54,102.55,102.535,102.54,60172
20070901|2007-07-11 05:00,11,102.535,102.545,102.535,102.535,17205
20070901|2007-07-11 05:30,11,102.535,102.555,102.535,102.55,26887
20070901|2007-07-11 06:00,11,102.555,102.58,102.555,102.575,68994
20070901|2007-07-11 06:30,11,102.575,102.585,102.57,102.57,56434
20070901|2007-07-11 07:00,11,102.575,102.585,102.555,102.555,64789
20070901|2007-07-11 07:30,11,102.555,102.56,102.545,102.55,75040
20070901|2007-07-11 08:00,11,102.55,102.565,102.545,102.555,60876
20070901|2007-07-11 08:30,11,102.555,102.555,102.53,102.555,50603
20070901|2007-07-11 09:00,11,102.555,102.555,102.53,102.53,48775
20070901|2007-07-11 09:30,11,102.53,102.54,102.525,102.53,23367
20070901|2007-07-11 10:00,11,102.525,102.53,102.47,102.495,63331
20070901|2007-07-11 10:30,11,102.495,102.495,102.465,102.475,37033
20070901|2007-07-11 11:00,11,102.475,102.48,102.465,102.475,15542
20070901|2007-07-11 11:30,11,102.475,102.485,102.47,102.475,5019
20070901|2007-07-11 12:00,11,102.475,102.485,102.475,102.475,2168
20070901|2007-07-11 12:30,11,102.475,102.485,102.47,102.475,1908
20070901|2007-07-11 13:00,11,102.48,102.485,102.475,102.48,552
20070901|2007-07-11 13:30,11,102.48,102.49,102.48,102.485,1018
20070901|2007-07-11 14:00,11,102.48,102.49,102.48,102.485,916
20070901|2007-07-11 14:30,11,102.485,102.485,102.48,102.48,81
20070901|2007-07-11 15:00,11,102.48,102.48,102.48,102.48,100
20070901|2007-07-12 01:00,12,102.49,102.49,102.46,102.47,15392
20070901|2007-07-12 01:30,12,102.465,102.47,102.425,102.44,39202
20070901|2007-07-12 02:00,12,102.435,102.45,102.43,102.445,24152
20070901|2007-07-12 02:30,12,102.44,102.45,102.435,102.445,31861
20070901|2007-07-12 03:00,12,102.445,102.47,102.445,102.465,46995
20070901|2007-07-12 03:30,12,102.465,102.475,102.455,102.465,28515
20070901|2007-07-12 04:00,12,102.47,102.475,102.455,102.465,19797
20070901|2007-07-12 04:30,12,102.465,102.475,102.455,102.47,18901
20070901|2007-07-12 05:00,12,102.47,102.48,102.465,102.48,17001
20070901|2007-07-12 05:30,12,102.48,102.495,102.47,102.495,41834
20070901|2007-07-12 06:00,12,102.495,102.495,102.475,102.48,16136
20070901|2007-07-12 06:30,12,102.48,102.48,102.465,102.47,15011
20070901|2007-07-12 07:00,12,102.47,102.485,102.47,102.48,14842
20070901|2007-07-12 07:30,12,102.48,102.48,102.465,102.475,37491
20070901|2007-07-12 08:00,12,102.475,102.48,102.47,102.475,25691
20070901|2007-07-12 08:30,12,102.475,102.475,102.45,102.455,35712
20070901|2007-07-12 09:00,12,102.455,102.465,102.445,102.45,28868
20070901|2007-07-12 09:30,12,102.445,102.455,102.435,102.435,28331
20070901|2007-07-12 10:00,12,102.43,102.445,102.425,102.435,27425
20070901|2007-07-12 10:30,12,102.435,102.435,102.425,102.43,13090
20070901|2007-07-12 11:00,12,102.43,102.43,102.41,102.415,35747
20070901|2007-07-12 11:30,12,102.41,102.42,102.41,102.41,7000
20070901|2007-07-12 12:00,12,102.415,102.42,102.405,102.42,4855
20070901|2007-07-12 12:30,12,102.415,102.415,102.415,102.415,314
20070901|2007-07-12 13:00,12,102.41,102.415,102.405,102.415,952
20070901|2007-07-12 13:30,12,102.41,102.415,102.41,102.415,284
20070901|2007-07-12 14:00,12,102.415,102.415,102.405,102.41,2006
20070901|2007-07-12 14:30,12,102.41,102.415,102.41,102.415,2079
20070901|2007-07-12 15:00,12,102.42,102.42,102.42,102.42,50
20070901|2007-07-13 01:00,13,102.41,102.415,102.38,102.395,41064
20070901|2007-07-13 01:30,13,102.395,102.395,102.38,102.39,28915
20070901|2007-07-13 02:00,13,102.39,102.405,102.385,102.4,24575
20070901|2007-07-13 02:30,13,102.4,102.41,102.395,102.4,20425
20070901|2007-07-13 03:00,13,102.405,102.41,102.4,102.405,8989
20070901|2007-07-13 03:30,13,102.405,102.41,102.395,102.4,25768
20070901|2007-07-13 04:00,13,102.4,102.415,102.395,102.41,20883
20070901|2007-07-13 04:30,13,102.415,102.415,102.405,102.405,6346
20070901|2007-07-13 05:00,13,102.405,102.41,102.4,102.41,9078
20070901|2007-07-13 05:30,13,102.405,102.42,102.405,102.415,21258
20070901|2007-07-13 06:00,13,102.415,102.415,102.395,102.41,24164
20070901|2007-07-13 06:30,13,102.41,102.415,102.41,102.415,12465
20070901|2007-07-13 07:00,13,102.41,102.44,102.41,102.42,16618
20070901|2007-07-13 07:30,13,102.42,102.46,102.4,102.45,85952
20070901|2007-07-13 08:00,13,102.45,102.46,102.44,102.455,34029
20070901|2007-07-13 08:30,13,102.455,102.47,102.445,102.445,37914
20070901|2007-07-13 09:00,13,102.445,102.465,102.44,102.44,35027
20070901|2007-07-13 09:30,13,102.44,102.445,102.4,102.4,61000
20070901|2007-07-13 10:00,13,102.4,102.415,102.395,102.41,16395
20070901|2007-07-13 10:30,13,102.41,102.415,102.405,102.41,15249
20070901|2007-07-13 11:00,13,102.415,102.425,102.415,102.42,10644
20070901|2007-07-13 11:30,13,102.42,102.425,102.415,102.42,5833
20070901|2007-07-13 12:00,13,102.42,102.425,102.42,102.42,1660
20070901|2007-07-13 12:30,13,102.42,102.42,102.415,102.42,2558
20070901|2007-07-13 13:00,13,102.415,102.415,102.405,102.415,765
20070901|2007-07-13 13:30,13,102.415,102.42,102.415,102.42,314
20070901|2007-07-13 14:00,13,102.415,102.415,102.415,102.415,86
20070901|2007-07-13 14:30,13,102.42,102.42,102.41,102.41,215
20070901|2007-07-13 15:00,13,102.415,102.415,102.415,102.415,2
20070901|2007-07-16 01:00,16,102.45,102.455,102.425,102.435,14568
20070901|2007-07-16 01:30,16,102.43,102.435,102.41,102.42,21313
20070901|2007-07-16 02:00,16,102.415,102.42,102.41,102.415,8605
20070901|2007-07-16 02:30,16,102.41,102.425,102.405,102.425,14180
20070901|2007-07-16 03:00,16,102.425,102.435,102.42,102.43,18089
20070901|2007-07-16 03:30,16,102.43,102.44,102.43,102.435,13448
20070901|2007-07-16 04:00,16,102.435,102.445,102.43,102.44,11479
20070901|2007-07-16 04:30,16,102.44,102.46,102.44,102.455,35436
20070901|2007-07-16 05:00,16,102.455,102.455,102.445,102.45,13714
20070901|2007-07-16 05:30,16,102.455,102.46,102.445,102.45,13491
20070901|2007-07-16 06:00,16,102.445,102.445,102.44,102.445,9430
20070901|2007-07-16 06:30,16,102.445,102.445,102.43,102.44,14580
20070901|2007-07-16 07:00,16,102.44,102.45,102.435,102.44,6893
20070901|2007-07-16 07:30,16,102.44,102.455,102.43,102.445,18530
20070901|2007-07-16 08:00,16,102.45,102.46,102.445,102.455,22799
20070901|2007-07-16 08:30,16,102.45,102.47,102.45,102.46,30340
20070901|2007-07-16 09:00,16,102.455,102.46,102.45,102.45,25579
20070901|2007-07-16 09:30,16,102.45,102.46,102.445,102.46,26276
20070901|2007-07-16 10:00,16,102.46,102.465,102.45,102.46,8852
20070901|2007-07-16 10:30,16,102.465,102.48,102.46,102.475,9543
20070901|2007-07-16 11:00,16,102.48,102.49,102.475,102.48,11339
20070901|2007-07-16 11:30,16,102.475,102.48,102.47,102.475,6677
20070901|2007-07-16 12:00,16,102.475,102.485,102.475,102.485,2181
20070901|2007-07-16 12:30,16,102.485,102.495,102.48,102.48,1499
20070901|2007-07-16 13:00,16,102.485,102.485,102.485,102.485,279
20070901|2007-07-16 13:30,16,102.485,102.49,102.48,102.49,1980
20070901|2007-07-16 14:00,16,102.485,102.485,102.485,102.485,262
20070901|2007-07-16 14:30,16,102.49,102.495,102.485,102.49,1807
20070901|2007-07-16 15:00,16,102.495,102.495,102.495,102.495,12
20070901|2007-07-17 01:00,17,102.49,102.49,102.47,102.48,10036
20070901|2007-07-17 01:30,17,102.48,102.515,102.47,102.51,32544
20070901|2007-07-17 02:00,17,102.51,102.535,102.495,102.52,62487
20070901|2007-07-17 02:30,17,102.525,102.525,102.505,102.505,26494
20070901|2007-07-17 03:00,17,102.51,102.515,102.5,102.505,24991
20070901|2007-07-17 03:30,17,102.505,102.53,102.495,102.525,49068
20070901|2007-07-17 04:00,17,102.52,102.53,102.51,102.52,39623
20070901|2007-07-17 04:30,17,102.515,102.52,102.5,102.505,19450
20070901|2007-07-17 05:00,17,102.505,102.515,102.5,102.51,13824
20070901|2007-07-17 05:30,17,102.51,102.515,102.51,102.51,10531
20070901|2007-07-17 06:00,17,102.51,102.52,102.51,102.52,8962
20070901|2007-07-17 06:30,17,102.515,102.515,102.5,102.5,13284
20070901|2007-07-17 07:00,17,102.505,102.51,102.475,102.495,36451
20070901|2007-07-17 07:30,17,102.49,102.495,102.435,102.435,85937
20070901|2007-07-17 08:00,17,102.435,102.45,102.43,102.445,39439
20070901|2007-07-17 08:30,17,102.44,102.45,102.435,102.445,18227
20070901|2007-07-17 09:00,17,102.445,102.445,102.42,102.425,37564
20070901|2007-07-17 09:30,17,102.425,102.425,102.405,102.41,37509
20070901|2007-07-17 10:00,17,102.41,102.435,102.41,102.43,17771
20070901|2007-07-17 10:30,17,102.43,102.435,102.43,102.435,7058
20070901|2007-07-17 11:00,17,102.435,102.44,102.43,102.44,7666
20070901|2007-07-17 11:30,17,102.435,102.45,102.435,102.445,4813
20070901|2007-07-17 12:00,17,102.445,102.46,102.445,102.45,3687
20070901|2007-07-17 12:30,17,102.445,102.445,102.445,102.445,500
20070901|2007-07-17 13:00,17,102.44,102.44,102.42,102.42,1435
20070901|2007-07-17 13:30,17,102.425,102.425,102.425,102.425,418
20070901|2007-07-17 14:00,17,102.43,102.43,102.425,102.43,113
20070901|2007-07-17 14:30,17,102.435,102.44,102.43,102.44,1004
20070901|2007-07-17 15:00,17,102.445,102.445,102.445,102.445,5
20070901|2007-07-18 01:00,18,102.47,102.525,102.47,102.51,48696
20070901|2007-07-18 01:30,18,102.51,102.52,102.465,102.48,39434
20070901|2007-07-18 02:00,18,102.48,102.495,102.475,102.485,28453
20070901|2007-07-18 02:30,18,102.485,102.49,102.48,102.485,20561
20070901|2007-07-18 03:00,18,102.485,102.49,102.475,102.485,38293
20070901|2007-07-18 03:30,18,102.49,102.495,102.48,102.48,31165
20070901|2007-07-18 04:00,18,102.485,102.49,102.475,102.475,12700
20070901|2007-07-18 04:30,18,102.475,102.48,102.46,102.47,33106
20070901|2007-07-18 05:00,18,102.47,102.475,102.465,102.475,23029
20070901|2007-07-18 05:30,18,102.475,102.475,102.465,102.47,11396
20070901|2007-07-18 06:00,18,102.47,102.475,102.46,102.465,11942
20070901|2007-07-18 06:30,18,102.47,102.475,102.465,102.47,16265
20070901|2007-07-18 07:00,18,102.47,102.475,102.45,102.465,16699
20070901|2007-07-18 07:30,18,102.465,102.47,102.44,102.44,47410
20070901|2007-07-18 08:00,18,102.445,102.455,102.435,102.44,22601
20070901|2007-07-18 08:30,18,102.445,102.45,102.44,102.445,16012
20070901|2007-07-18 09:00,18,102.445,102.485,102.44,102.485,68485
20070901|2007-07-18 09:30,18,102.485,102.505,102.48,102.49,73711
20070901|2007-07-18 10:00,18,102.495,102.495,102.475,102.49,22584
20070901|2007-07-18 10:30,18,102.485,102.5,102.485,102.5,13783
20070901|2007-07-18 11:00,18,102.5,102.515,102.5,102.51,18172
20070901|2007-07-18 11:30,18,102.515,102.515,102.495,102.495,7070
20070901|2007-07-18 12:00,18,102.495,102.51,102.495,102.505,1553
20070901|2007-07-18 12:30,18,102.505,102.51,102.495,102.495,1193
20070901|2007-07-18 13:00,18,102.5,102.505,102.5,102.505,174
20070901|2007-07-18 13:30,18,102.505,102.505,102.5,102.5,249
20070901|2007-07-18 14:00,18,102.5,102.505,102.495,102.505,336
20070901|2007-07-18 14:30,18,102.5,102.5,102.47,102.47,2115
20070901|2007-07-19 01:00,19,102.465,102.475,102.455,102.465,18891
20070901|2007-07-19 01:30,19,102.47,102.485,102.465,102.475,18990
20070901|2007-07-19 02:00,19,102.48,102.48,102.465,102.465,22882
20070901|2007-07-19 02:30,19,102.465,102.47,102.46,102.465,15881
20070901|2007-07-19 03:00,19,102.47,102.47,102.46,102.465,21609
20070901|2007-07-19 03:30,19,102.465,102.47,102.44,102.45,64211
20070901|2007-07-19 04:00,19,102.45,102.455,102.445,102.45,25224
20070901|2007-07-19 04:30,19,102.445,102.455,102.445,102.455,26208
20070901|2007-07-19 05:00,19,102.45,102.46,102.45,102.46,13111
20070901|2007-07-19 05:30,19,102.455,102.46,102.45,102.45,8221
20070901|2007-07-19 06:00,19,102.45,102.45,102.445,102.45,18493
20070901|2007-07-19 06:30,19,102.45,102.45,102.445,102.445,6032
20070901|2007-07-19 07:00,19,102.45,102.455,102.445,102.445,22435
20070901|2007-07-19 07:30,19,102.445,102.445,102.425,102.435,46052
20070901|2007-07-19 08:00,19,102.435,102.44,102.43,102.43,18153
20070901|2007-07-19 08:30,19,102.43,102.445,102.43,102.445,24049
20070901|2007-07-19 09:00,19,102.45,102.455,102.445,102.45,16362
20070901|2007-07-19 09:30,19,102.45,102.48,102.45,102.465,57471
20070901|2007-07-19 10:00,19,102.465,102.48,102.46,102.47,36754
20070901|2007-07-19 10:30,19,102.47,102.475,102.46,102.475,19112
20070901|2007-07-19 11:00,19,102.475,102.475,102.455,102.46,14186
20070901|2007-07-19 11:30,19,102.46,102.465,102.46,102.465,5041
20070901|2007-07-19 12:00,19,102.465,102.47,102.465,102.47,1275
20070901|2007-07-19 12:30,19,102.47,102.475,102.465,102.47,4240
20070901|2007-07-19 13:00,19,102.47,102.475,102.47,102.475,2976
20070901|2007-07-19 13:30,19,102.47,102.475,102.47,102.475,17
20070901|2007-07-19 14:00,19,102.47,102.47,102.465,102.465,751
20070901|2007-07-19 14:30,19,102.465,102.475,102.465,102.465,2300
20070901|2007-07-19 15:00,19,102.46,102.46,102.46,102.46,125
20070901|2007-07-20 01:00,20,102.46,102.48,102.46,102.475,9001
20070901|2007-07-20 01:30,20,102.475,102.5,102.475,102.495,24821
20070901|2007-07-20 02:00,20,102.495,102.5,102.48,102.49,24604
20070901|2007-07-20 02:30,20,102.485,102.5,102.485,102.49,19695
20070901|2007-07-20 03:00,20,102.495,102.53,102.49,102.525,54442
20070901|2007-07-20 03:30,20,102.525,102.54,102.52,102.525,87706
20070901|2007-07-20 04:00,20,102.525,102.535,102.52,102.525,34720
20070901|2007-07-20 04:30,20,102.525,102.535,102.515,102.52,50447
20070901|2007-07-20 05:00,20,102.525,102.53,102.52,102.525,22032
20070901|2007-07-20 05:30,20,102.525,102.535,102.515,102.53,26318
20070901|2007-07-20 06:00,20,102.53,102.54,102.525,102.525,32030
20070901|2007-07-20 06:30,20,102.53,102.57,102.53,102.57,76589
20070901|2007-07-20 07:00,20,102.57,102.57,102.55,102.56,39524
20070901|2007-07-20 07:30,20,102.555,102.555,102.535,102.535,44032
20070901|2007-07-20 08:00,20,102.54,102.555,102.535,102.545,19245
20070901|2007-07-20 08:30,20,102.545,102.6,102.54,102.59,57635
20070901|2007-07-20 09:00,20,102.59,102.615,102.58,102.605,69769
20070901|2007-07-20 09:30,20,102.6,102.61,102.59,102.6,56854
20070901|2007-07-20 10:00,20,102.6,102.615,102.595,102.6,54699
20070901|2007-07-20 10:30,20,102.605,102.62,102.6,102.62,23703
20070901|2007-07-20 11:00,20,102.62,102.63,102.615,102.615,24514
20070901|2007-07-20 11:30,20,102.615,102.625,102.61,102.62,4096
20070901|2007-07-20 12:00,20,102.615,102.625,102.615,102.615,951
20070901|2007-07-20 12:30,20,102.61,102.62,102.61,102.615,802
20070901|2007-07-20 13:00,20,102.615,102.62,102.61,102.615,1419
20070901|2007-07-20 13:30,20,102.615,102.615,102.61,102.61,677
20070901|2007-07-20 14:00,20,102.61,102.61,102.61,102.61,327
20070901|2007-07-20 14:30,20,102.61,102.625,102.605,102.625,630
20070901|2007-07-23 01:00,23,102.62,102.62,102.6,102.605,26717
20070901|2007-07-23 01:30,23,102.605,102.625,102.6,102.625,33382
20070901|2007-07-23 02:00,23,102.625,102.675,102.62,102.665,95337
20070901|2007-07-23 02:30,23,102.665,102.67,102.645,102.65,45834
20070901|2007-07-23 03:00,23,102.65,102.665,102.645,102.65,47605
20070901|2007-07-23 03:30,23,102.655,102.66,102.645,102.65,29271
20070901|2007-07-23 04:00,23,102.645,102.66,102.64,102.655,47571
20070901|2007-07-23 04:30,23,102.65,102.665,102.645,102.66,26551
20070901|2007-07-23 05:00,23,102.66,102.67,102.65,102.665,27802
20070901|2007-07-23 05:30,23,102.665,102.68,102.66,102.665,44080
20070901|2007-07-23 06:00,23,102.665,102.675,102.64,102.645,35587
20070901|2007-07-23 06:30,23,102.645,102.645,102.635,102.64,24575
20070901|2007-07-23 07:00,23,102.64,102.655,102.635,102.65,9894
20070901|2007-07-23 07:30,23,102.65,102.655,102.64,102.64,13656
20070901|2007-07-23 08:00,23,102.64,102.64,102.61,102.625,57289
20070901|2007-07-23 08:30,23,102.625,102.635,102.62,102.63,22834
20070901|2007-07-23 09:00,23,102.625,102.645,102.615,102.64,43644
20070901|2007-07-23 09:30,23,102.64,102.64,102.62,102.625,23262
20070901|2007-07-23 10:00,23,102.625,102.625,102.6,102.6,23166
20070901|2007-07-23 10:30,23,102.6,102.615,102.595,102.61,18835
20070901|2007-07-23 11:00,23,102.61,102.61,102.6,102.605,8954
20070901|2007-07-23 11:30,23,102.605,102.61,102.6,102.61,4419
20070901|2007-07-23 12:00,23,102.605,102.62,102.605,102.61,1869
20070901|2007-07-23 12:30,23,102.61,102.615,102.61,102.615,549
20070901|2007-07-23 13:00,23,102.615,102.615,102.615,102.615,165
20070901|2007-07-23 13:30,23,102.615,102.62,102.615,102.615,579
20070901|2007-07-23 14:00,23,102.615,102.62,102.615,102.62,279
20070901|2007-07-23 14:30,23,102.62,102.63,102.615,102.63,285
20070901|2007-07-23 15:00,23,102.615,102.615,102.615,102.615,35
20070901|2007-07-24 01:00,24,102.635,102.65,102.63,102.635,18133
20070901|2007-07-24 01:30,24,102.635,102.64,102.625,102.635,18085
20070901|2007-07-24 02:00,24,102.635,102.635,102.61,102.62,19848
20070901|2007-07-24 02:30,24,102.62,102.625,102.61,102.615,22888
20070901|2007-07-24 03:00,24,102.615,102.615,102.605,102.61,40631
20070901|2007-07-24 03:30,24,102.61,102.63,102.61,102.615,18801
20070901|2007-07-24 04:00,24,102.615,102.62,102.61,102.615,23778
20070901|2007-07-24 04:30,24,102.62,102.62,102.61,102.615,14615
20070901|2007-07-24 05:00,24,102.615,102.62,102.6,102.605,22053
20070901|2007-07-24 05:30,24,102.605,102.61,102.595,102.605,14119
20070901|2007-07-24 06:00,24,102.605,102.615,102.605,102.605,12777
20070901|2007-07-24 06:30,24,102.605,102.61,102.6,102.605,10035
20070901|2007-07-24 07:00,24,102.605,102.61,102.6,102.605,9933
20070901|2007-07-24 07:30,24,102.605,102.64,102.6,102.635,56367
20070901|2007-07-24 08:00,24,102.64,102.64,102.625,102.625,52082
20070901|2007-07-24 08:30,24,102.63,102.645,102.625,102.635,33386
20070901|2007-07-24 09:00,24,102.635,102.65,102.635,102.645,58685
20070901|2007-07-24 09:30,24,102.64,102.645,102.625,102.64,26655
20070901|2007-07-24 10:00,24,102.645,102.65,102.635,102.65,18696
20070901|2007-07-24 10:30,24,102.645,102.65,102.645,102.645,9776
20070901|2007-07-24 11:00,24,102.65,102.655,102.645,102.65,4973
20070901|2007-07-24 11:30,24,102.65,102.655,102.645,102.65,3282
20070901|2007-07-24 12:00,24,102.65,102.655,102.645,102.65,3276
20070901|2007-07-24 12:30,24,102.645,102.65,102.645,102.65,867
20070901|2007-07-24 13:00,24,102.655,102.67,102.655,102.665,4052
20070901|2007-07-24 13:30,24,102.665,102.665,102.665,102.665,33
20070901|2007-07-24 14:00,24,102.67,102.69,102.67,102.685,3942
20070901|2007-07-24 14:30,24,102.685,102.69,102.68,102.69,3560
20070901|2007-07-25 01:00,25,102.68,102.69,102.66,102.68,36661
20070901|2007-07-25 01:30,25,102.685,102.685,102.675,102.685,20275
20070901|2007-07-25 02:00,25,102.685,102.685,102.66,102.68,29945
20070901|2007-07-25 02:30,25,102.68,102.7,102.68,102.7,40902
20070901|2007-07-25 03:00,25,102.695,102.7,102.685,102.69,32095
20070901|2007-07-25 03:30,25,102.69,102.695,102.675,102.68,22950
20070901|2007-07-25 04:00,25,102.685,102.695,102.675,102.68,39559
20070901|2007-07-25 04:30,25,102.68,102.68,102.665,102.675,23900
20070901|2007-07-25 05:00,25,102.675,102.69,102.675,102.68,20363
20070901|2007-07-25 05:30,25,102.685,102.685,102.67,102.675,30251
20070901|2007-07-25 06:00,25,102.675,102.68,102.67,102.675,11150
20070901|2007-07-25 06:30,25,102.67,102.67,102.655,102.66,32284
20070901|2007-07-25 07:00,25,102.66,102.67,102.645,102.645,31563
20070901|2007-07-25 07:30,25,102.645,102.655,102.645,102.65,30632
20070901|2007-07-25 08:00,25,102.65,102.66,102.645,102.65,26543
20070901|2007-07-25 08:30,25,102.65,102.67,102.64,102.66,25725
20070901|2007-07-25 09:00,25,102.66,102.68,102.655,102.675,33023
20070901|2007-07-25 09:30,25,102.68,102.705,102.675,102.7,55236
20070901|2007-07-25 10:00,25,102.695,102.7,102.68,102.685,26528
20070901|2007-07-25 10:30,25,102.685,102.685,102.67,102.68,15380
20070901|2007-07-25 11:00,25,102.68,102.68,102.67,102.675,13713
20070901|2007-07-25 11:30,25,102.675,102.68,102.67,102.68,2070
20070901|2007-07-25 12:00,25,102.68,102.685,102.675,102.685,1061
20070901|2007-07-25 12:30,25,102.685,102.685,102.675,102.68,1192
20070901|2007-07-25 13:00,25,102.68,102.685,102.675,102.68,818
20070901|2007-07-25 13:30,25,102.68,102.68,102.675,102.68,1002
20070901|2007-07-25 14:00,25,102.675,102.68,102.67,102.675,607
20070901|2007-07-25 14:30,25,102.67,102.67,102.66,102.66,2659
20070901|2007-07-25 15:00,25,102.66,102.66,102.66,102.66,1
20070901|2007-07-26 01:00,26,102.68,102.685,102.67,102.685,15282
20070901|2007-07-26 01:30,26,102.68,102.685,102.675,102.68,13248
20070901|2007-07-26 02:00,26,102.675,102.69,102.67,102.675,19275
20070901|2007-07-26 02:30,26,102.67,102.685,102.665,102.665,35512
20070901|2007-07-26 03:00,26,102.665,102.67,102.65,102.66,64419
20070901|2007-07-26 03:30,26,102.66,102.68,102.655,102.675,61727
20070901|2007-07-26 04:00,26,102.675,102.69,102.675,102.68,56674
20070901|2007-07-26 04:30,26,102.68,102.685,102.67,102.685,42741
20070901|2007-07-26 05:00,26,102.685,102.725,102.685,102.71,80105
20070901|2007-07-26 05:30,26,102.715,102.745,102.705,102.735,59495
20070901|2007-07-26 06:00,26,102.73,102.755,102.72,102.74,49906
20070901|2007-07-26 06:30,26,102.74,102.81,102.74,102.79,80517
20070901|2007-07-26 07:00,26,102.79,102.795,102.76,102.78,60923
20070901|2007-07-26 07:30,26,102.78,102.825,102.77,102.805,119509
20070901|2007-07-26 08:00,26,102.805,102.815,102.795,102.81,76489
20070901|2007-07-26 08:30,26,102.805,102.83,102.805,102.825,47528
20070901|2007-07-26 09:00,26,102.825,102.825,102.785,102.795,71929
20070901|2007-07-26 09:30,26,102.8,102.81,102.8,102.805,29413
20070901|2007-07-26 10:00,26,102.805,102.865,102.805,102.855,58246
20070901|2007-07-26 10:30,26,102.86,102.89,102.855,102.87,77154
20070901|2007-07-26 11:00,26,102.87,102.9,102.87,102.9,36347
20070901|2007-07-26 11:30,26,102.9,102.915,102.895,102.9,39860
20070901|2007-07-26 12:00,26,102.9,102.91,102.895,102.9,22632
20070901|2007-07-26 12:30,26,102.905,102.915,102.895,102.91,12082
20070901|2007-07-26 13:00,26,102.91,102.94,102.91,102.93,6381
20070901|2007-07-26 13:30,26,102.93,102.945,102.93,102.945,2532
20070901|2007-07-26 14:00,26,102.945,102.99,102.93,102.935,17094
20070901|2007-07-26 14:30,26,102.935,102.955,102.935,102.95,1688
20070901|2007-07-26 15:00,26,102.94,102.94,102.94,102.94,66
20070901|2007-07-27 01:00,27,102.955,102.955,102.89,102.925,78540
20070901|2007-07-27 01:30,27,102.925,102.955,102.92,102.925,38550
20070901|2007-07-27 02:00,27,102.925,102.935,102.915,102.925,41709
20070901|2007-07-27 02:30,27,102.925,102.93,102.85,102.855,94954
20070901|2007-07-27 03:00,27,102.855,102.89,102.83,102.845,126543
20070901|2007-07-27 03:30,27,102.85,102.855,102.825,102.84,66632
20070901|2007-07-27 04:00,27,102.84,102.87,102.84,102.87,42033
20070901|2007-07-27 04:30,27,102.87,102.875,102.86,102.87,28530
20070901|2007-07-27 05:00,27,102.87,102.88,102.865,102.87,19495
20070901|2007-07-27 05:30,27,102.87,102.87,102.845,102.855,20248
20070901|2007-07-27 06:00,27,102.855,102.915,102.855,102.91,65069
20070901|2007-07-27 06:30,27,102.91,102.92,102.895,102.9,47274
20070901|2007-07-27 07:00,27,102.9,102.92,102.895,102.91,47236
20070901|2007-07-27 07:30,27,102.915,102.92,102.865,102.88,61461
20070901|2007-07-27 08:00,27,102.875,102.875,102.845,102.855,69037
20070901|2007-07-27 08:30,27,102.855,102.88,102.845,102.86,55394
20070901|2007-07-27 09:00,27,102.865,102.865,102.825,102.845,51396
20070901|2007-07-27 09:30,27,102.845,102.88,102.84,102.875,34723
20070901|2007-07-27 10:00,27,102.875,102.885,102.86,102.88,20606
20070901|2007-07-27 10:30,27,102.885,102.91,102.88,102.905,18251
20070901|2007-07-27 11:00,27,102.905,102.915,102.89,102.895,10888
20070901|2007-07-27 11:30,27,102.9,102.905,102.88,102.89,6759
20070901|2007-07-27 12:00,27,102.895,102.9,102.86,102.895,1506
20070901|2007-07-27 12:30,27,102.9,102.9,102.88,102.88,95
20070901|2007-07-27 13:00,27,102.885,102.89,102.88,102.885,190
20070901|2007-07-27 13:30,27,102.895,102.895,102.89,102.89,2284
20070901|2007-07-27 14:00,27,102.895,102.895,102.88,102.88,238
20070901|2007-07-27 14:30,27,102.9,102.905,102.88,102.905,934
20070901|2007-07-27 15:00,27,102.905,102.905,102.905,102.905,10
20070901|2007-07-30 01:00,30,102.865,102.885,102.855,102.88,11844
20070901|2007-07-30 01:30,30,102.885,102.915,102.88,102.91,32407
20070901|2007-07-30 02:00,30,102.91,102.915,102.885,102.89,17886
20070901|2007-07-30 02:30,30,102.89,102.895,102.875,102.885,24641
20070901|2007-07-30 03:00,30,102.88,102.885,102.87,102.875,20495
20070901|2007-07-30 03:30,30,102.875,102.88,102.87,102.88,36876
20070901|2007-07-30 04:00,30,102.875,102.89,102.875,102.88,29885
20070901|2007-07-30 04:30,30,102.88,102.885,102.875,102.88,26987
20070901|2007-07-30 05:00,30,102.88,102.915,102.875,102.905,37590
20070901|2007-07-30 05:30,30,102.905,102.95,102.9,102.925,78171
20070901|2007-07-30 06:00,30,102.93,102.955,102.925,102.945,51059
20070901|2007-07-30 06:30,30,102.94,102.945,102.935,102.94,33117
20070901|2007-07-30 07:00,30,102.94,102.95,102.92,102.925,38771
20070901|2007-07-30 07:30,30,102.92,102.92,102.895,102.915,42578
20070901|2007-07-30 08:00,30,102.91,102.92,102.9,102.91,26095
20070901|2007-07-30 08:30,30,102.91,102.94,102.905,102.91,40978
20070901|2007-07-30 09:00,30,102.91,102.925,102.905,102.915,38498
20070901|2007-07-30 09:30,30,102.92,102.935,102.915,102.93,33985
20070901|2007-07-30 10:00,30,102.93,102.935,102.92,102.925,14621
20070901|2007-07-30 10:30,30,102.925,102.935,102.92,102.93,11382
20070901|2007-07-30 11:00,30,102.93,102.935,102.915,102.915,12943
20070901|2007-07-30 11:30,30,102.915,102.92,102.905,102.91,8916
20070901|2007-07-30 12:00,30,102.91,102.91,102.895,102.9,4135
20070901|2007-07-30 12:30,30,102.905,102.91,102.885,102.89,1826
20070901|2007-07-30 13:00,30,102.885,102.885,102.885,102.885,655
20070901|2007-07-30 13:30,30,102.885,102.885,102.885,102.885,99
20070901|2007-07-30 14:00,30,102.885,102.885,102.88,102.88,1178
20070901|2007-07-30 14:30,30,102.885,102.885,102.88,102.88,1488
20070901|2007-07-30 15:00,30,102.88,102.88,102.88,102.88,24
20070901|2007-07-31 01:00,31,102.865,102.885,102.85,102.855,42155
20070901|2007-07-31 01:30,31,102.855,102.855,102.79,102.805,77362
20070901|2007-07-31 02:00,31,102.8,102.835,102.8,102.815,44892
20070901|2007-07-31 02:30,31,102.82,102.825,102.81,102.825,28681
20070901|2007-07-31 03:00,31,102.825,102.855,102.815,102.845,48485
20070901|2007-07-31 03:30,31,102.84,102.85,102.83,102.84,25530
20070901|2007-07-31 04:00,31,102.84,102.855,102.83,102.84,49952
20070901|2007-07-31 04:30,31,102.845,102.85,102.835,102.84,20428
20070901|2007-07-31 05:00,31,102.84,102.845,102.83,102.84,14770
20070901|2007-07-31 05:30,31,102.845,102.85,102.825,102.83,32119
20070901|2007-07-31 06:00,31,102.83,102.835,102.805,102.82,45861
20070901|2007-07-31 06:30,31,102.825,102.825,102.81,102.82,25491
20070901|2007-07-31 07:00,31,102.82,102.83,102.815,102.815,18302
20070901|2007-07-31 07:30,31,102.815,102.84,102.815,102.83,52855
20070901|2007-07-31 08:00,31,102.835,102.84,102.825,102.83,34376
20070901|2007-07-31 08:30,31,102.835,102.845,102.8,102.81,79458
20070901|2007-07-31 09:00,31,102.81,102.82,102.785,102.815,61264
20070901|2007-07-31 09:30,31,102.815,102.845,102.815,102.835,56784
20070901|2007-07-31 10:00,31,102.84,102.84,102.82,102.835,31270
20070901|2007-07-31 10:30,31,102.835,102.835,102.825,102.835,12980
20070901|2007-07-31 11:00,31,102.835,102.845,102.83,102.835,11419
20070901|2007-07-31 11:30,31,102.835,102.84,102.83,102.835,7215
20070901|2007-07-31 12:00,31,102.84,102.84,102.825,102.83,4372
20070901|2007-07-31 12:30,31,102.83,102.845,102.83,102.84,3686
20070901|2007-07-31 13:00,31,102.84,102.845,102.835,102.845,1319
20070901|2007-07-31 13:30,31,102.845,102.865,102.845,102.865,3700
20070901|2007-07-31 14:00,31,102.86,102.865,102.86,102.865,700
20070901|2007-07-31 14:30,31,102.865,102.9,102.865,102.9,1874
20070901|2007-07-31 15:00,31,102.9,102.9,102.9,102.9,137
20070901|2007-08-01 01:00,1,102.945,102.955,102.925,102.935,62125
20070901|2007-08-01 01:30,1,102.935,102.935,102.91,102.925,33240
20070901|2007-08-01 02:00,1,102.925,102.94,102.92,102.925,33710
20070901|2007-08-01 02:30,1,102.92,102.93,102.915,102.925,27894
20070901|2007-08-01 03:00,1,102.925,102.94,102.92,102.92,41523
20070901|2007-08-01 03:30,1,102.925,102.94,102.92,102.925,32005
20070901|2007-08-01 04:00,1,102.92,102.93,102.9,102.91,37202
20070901|2007-08-01 04:30,1,102.91,102.915,102.885,102.895,64578
20070901|2007-08-01 05:00,1,102.895,102.91,102.89,102.895,38169
20070901|2007-08-01 05:30,1,102.9,102.905,102.875,102.885,35435
20070901|2007-08-01 06:00,1,102.885,102.89,102.875,102.885,27340
20070901|2007-08-01 06:30,1,102.885,102.9,102.88,102.89,20810
20070901|2007-08-01 07:00,1,102.89,102.905,102.865,102.87,55058
20070901|2007-08-01 07:30,1,102.87,102.88,102.855,102.865,39927
20070901|2007-08-01 08:00,1,102.86,102.87,102.85,102.865,35187
20070901|2007-08-01 08:30,1,102.865,102.87,102.84,102.855,47803
20070901|2007-08-01 09:00,1,102.855,102.87,102.835,102.85,39179
20070901|2007-08-01 09:30,1,102.85,102.89,102.85,102.89,27645
20070901|2007-08-01 10:00,1,102.89,102.9,102.86,102.865,46166
20070901|2007-08-01 10:30,1,102.87,102.875,102.855,102.86,8828
20070901|2007-08-01 11:00,1,102.86,102.865,102.84,102.84,15555
20070901|2007-08-01 11:30,1,102.84,102.85,102.835,102.85,6499
20070901|2007-08-01 12:00,1,102.85,102.86,102.85,102.85,2550
20070901|2007-08-01 12:30,1,102.85,102.86,102.85,102.85,1084
20070901|2007-08-01 13:00,1,102.85,102.855,102.85,102.85,310
20070901|2007-08-01 13:30,1,102.845,102.86,102.845,102.855,1099
20070901|2007-08-01 14:00,1,102.855,102.86,102.855,102.855,1000
20070901|2007-08-01 14:30,1,102.85,102.855,102.83,102.83,2152
20070901|2007-08-01 15:00,1,102.835,102.835,102.835,102.835,41
20070901|2007-08-02 01:00,2,102.855,102.855,102.825,102.83,12437
20070901|2007-08-02 01:30,2,102.83,102.835,102.815,102.82,19463
20070901|2007-08-02 02:00,2,102.82,102.84,102.82,102.835,47565
20070901|2007-08-02 02:30,2,102.83,102.835,102.82,102.83,25452
20070901|2007-08-02 03:00,2,102.83,102.845,102.825,102.84,15218
20070901|2007-08-02 03:30,2,102.84,102.84,102.83,102.83,14783
20070901|2007-08-02 04:00,2,102.83,102.84,102.825,102.83,12063
20070901|2007-08-02 04:30,2,102.83,102.835,102.79,102.795,44589
20070901|2007-08-02 05:00,2,102.795,102.8,102.74,102.755,150872
20070901|2007-08-02 05:30,2,102.76,102.78,102.745,102.77,48607
20070901|2007-08-02 06:00,2,102.77,102.78,102.76,102.765,22904
20070901|2007-08-02 06:30,2,102.76,102.78,102.76,102.775,27273
20070901|2007-08-02 07:00,2,102.78,102.785,102.765,102.775,20944
20070901|2007-08-02 07:30,2,102.775,102.785,102.765,102.78,20945
20070901|2007-08-02 08:00,2,102.785,102.82,102.74,102.78,85303
20070901|2007-08-02 08:30,2,102.785,102.785,102.75,102.765,51923
20070901|2007-08-02 09:00,2,102.76,102.785,102.76,102.775,59283
20070901|2007-08-02 09:30,2,102.775,102.775,102.75,102.775,75567
20070901|2007-08-02 10:00,2,102.775,102.79,102.77,102.77,27109
20070901|2007-08-02 10:30,2,102.765,102.775,102.765,102.775,8629
20070901|2007-08-02 11:00,2,102.775,102.775,102.76,102.77,7963
20070901|2007-08-02 11:30,2,102.77,102.77,102.76,102.77,1989
20070901|2007-08-02 12:00,2,102.77,102.8,102.77,102.795,4862
20070901|2007-08-02 12:30,2,102.795,102.795,102.785,102.79,992
20070901|2007-08-02 13:00,2,102.79,102.8,102.785,102.795,1868
20070901|2007-08-02 13:30,2,102.795,102.805,102.795,102.805,2078
20070901|2007-08-02 14:00,2,102.795,102.8,102.785,102.795,181
20070901|2007-08-02 14:30,2,102.785,102.795,102.785,102.79,195
20070901|2007-08-03 01:00,3,102.77,102.79,102.765,102.785,6661
20070901|2007-08-03 01:30,3,102.785,102.805,102.78,102.785,9057
20070901|2007-08-03 02:00,3,102.79,102.79,102.775,102.775,6160
20070901|2007-08-03 02:30,3,102.775,102.79,102.77,102.79,15313
20070901|2007-08-03 03:00,3,102.785,102.79,102.78,102.785,11019
20070901|2007-08-03 03:30,3,102.79,102.81,102.79,102.805,25054
20070901|2007-08-03 04:00,3,102.8,102.805,102.795,102.805,10368
20070901|2007-08-03 04:30,3,102.805,102.81,102.8,102.805,14569
20070901|2007-08-03 05:00,3,102.805,102.81,102.795,102.8,17345
20070901|2007-08-03 05:30,3,102.8,102.805,102.79,102.795,16404
20070901|2007-08-03 06:00,3,102.795,102.8,102.79,102.795,13984
20070901|2007-08-03 06:30,3,102.795,102.8,102.79,102.795,6603
20070901|2007-08-03 07:00,3,102.795,102.825,102.785,102.82,40319
20070901|2007-08-03 07:30,3,102.82,102.845,102.805,102.815,123165
20070901|2007-08-03 08:00,3,102.82,102.825,102.805,102.815,27098
20070901|2007-08-03 08:30,3,102.815,102.845,102.81,102.845,33074
20070901|2007-08-03 09:00,3,102.845,102.865,102.845,102.85,81289
20070901|2007-08-03 09:30,3,102.845,102.885,102.845,102.87,68431
20070901|2007-08-03 10:00,3,102.87,102.88,102.865,102.88,28521
20070901|2007-08-03 10:30,3,102.875,102.88,102.86,102.875,13721
20070901|2007-08-03 11:00,3,102.87,102.875,102.865,102.875,6037
20070901|2007-08-03 11:30,3,102.875,102.88,102.87,102.875,2694
20070901|2007-08-03 12:00,3,102.88,102.88,102.865,102.88,1306
20070901|2007-08-03 12:30,3,102.88,102.88,102.875,102.875,25
20070901|2007-08-03 13:00,3,102.88,102.89,102.88,102.89,706
20070901|2007-08-03 13:30,3,102.885,102.895,102.88,102.89,1570
20070901|2007-08-03 14:00,3,102.895,102.91,102.89,102.905,3067
20070901|2007-08-03 14:30,3,102.91,102.915,102.9,102.91,1963
20070901|2007-08-03 15:00,3,102.915,102.915,102.915,102.915,15
20070901|2007-08-06 01:00,6,102.925,102.935,102.91,102.915,28913
20070901|2007-08-06 01:30,6,102.915,102.935,102.905,102.915,33509
20070901|2007-08-06 02:00,6,102.915,102.915,102.89,102.9,20353
20070901|2007-08-06 02:30,6,102.9,102.905,102.885,102.905,24164
20070901|2007-08-06 03:00,6,102.905,102.905,102.885,102.895,34261
20070901|2007-08-06 03:30,6,102.9,102.91,102.885,102.895,30757
20070901|2007-08-06 04:00,6,102.89,102.9,102.88,102.885,12240
20070901|2007-08-06 04:30,6,102.89,102.895,102.88,102.88,11541
20070901|2007-08-06 05:00,6,102.885,102.89,102.865,102.885,26416
20070901|2007-08-06 05:30,6,102.89,102.895,102.88,102.88,7465
20070901|2007-08-06 06:00,6,102.88,102.885,102.88,102.885,3590
20070901|2007-08-06 06:30,6,102.88,102.895,102.88,102.89,14345
20070901|2007-08-06 07:00,6,102.89,102.9,102.89,102.895,11038
20070901|2007-08-06 07:30,6,102.895,102.9,102.88,102.88,11872
20070901|2007-08-06 08:00,6,102.885,102.89,102.87,102.885,17404
20070901|2007-08-06 08:30,6,102.885,102.89,102.87,102.875,15316
20070901|2007-08-06 09:00,6,102.875,102.89,102.875,102.89,17177
20070901|2007-08-06 09:30,6,102.89,102.895,102.88,102.89,15589
20070901|2007-08-06 10:00,6,102.895,102.9,102.89,102.89,11965
20070901|2007-08-06 10:30,6,102.89,102.9,102.88,102.885,9383
20070901|2007-08-06 11:00,6,102.885,102.885,102.88,102.88,2978
20070901|2007-08-06 11:30,6,102.88,102.885,102.86,102.87,7811
20070901|2007-08-06 12:00,6,102.87,102.88,102.87,102.875,2510
20070901|2007-08-06 12:30,6,102.88,102.885,102.88,102.885,1181
20070901|2007-08-06 13:00,6,102.88,102.88,102.865,102.87,446
20070901|2007-08-06 13:30,6,102.87,102.87,102.85,102.855,852
20070901|2007-08-06 14:00,6,102.85,102.85,102.83,102.84,1558
20070901|2007-08-06 14:30,6,102.83,102.83,102.82,102.825,909
20070901|2007-08-06 15:00,6,102.82,102.82,102.82,102.82,9
20070901|2007-08-07 01:00,7,102.845,102.845,102.82,102.825,14014
20070901|2007-08-07 01:30,7,102.825,102.825,102.805,102.815,25568
20070901|2007-08-07 02:00,7,102.82,102.84,102.82,102.83,27532
20070901|2007-08-07 02:30,7,102.835,102.84,102.83,102.83,19722
20070901|2007-08-07 03:00,7,102.83,102.835,102.82,102.825,14681
20070901|2007-08-07 03:30,7,102.825,102.83,102.81,102.82,26713
20070901|2007-08-07 04:00,7,102.82,102.82,102.8,102.805,22057
20070901|2007-08-07 04:30,7,102.8,102.82,102.795,102.815,33947
20070901|2007-08-07 05:00,7,102.815,102.82,102.81,102.815,8668
20070901|2007-08-07 05:30,7,102.82,102.82,102.81,102.82,10016
20070901|2007-08-07 06:00,7,102.82,102.83,102.81,102.825,10004
20070901|2007-08-07 06:30,7,102.825,102.84,102.82,102.82,25257
20070901|2007-08-07 07:00,7,102.825,102.83,102.82,102.82,18439
20070901|2007-08-07 07:30,7,102.82,102.825,102.8,102.82,30792
20070901|2007-08-07 08:00,7,102.825,102.83,102.815,102.815,22092
20070901|2007-08-07 08:30,7,102.82,102.83,102.82,102.825,18294
20070901|2007-08-07 09:00,7,102.825,102.83,102.81,102.825,17329
20070901|2007-08-07 09:30,7,102.825,102.835,102.825,102.825,14237
20070901|2007-08-07 10:00,7,102.825,102.83,102.82,102.825,10535
20070901|2007-08-07 10:30,7,102.83,102.83,102.82,102.82,3345
20070901|2007-08-07 11:00,7,102.82,102.825,102.815,102.825,3589
20070901|2007-08-07 11:30,7,102.82,102.82,102.815,102.815,3653
20070901|2007-08-07 12:00,7,102.82,102.82,102.815,102.82,105
20070901|2007-08-07 12:30,7,102.82,102.83,102.815,102.83,2398
20070901|2007-08-07 13:00,7,102.825,102.84,102.795,102.835,9775
20070901|2007-08-07 13:30,7,102.84,102.87,102.82,102.82,9662
20070901|2007-08-07 14:00,7,102.815,102.815,102.785,102.785,2328
20070901|2007-08-07 14:30,7,102.785,102.79,102.775,102.78,2291
20070901|2007-08-07 15:00,7,102.78,102.78,102.78,102.78,25
20070901|2007-08-08 01:00,8,102.765,102.78,102.75,102.765,25955
20070901|2007-08-08 01:30,8,102.76,102.775,102.75,102.765,22743
20070901|2007-08-08 02:00,8,102.77,102.77,102.715,102.73,67414
20070901|2007-08-08 02:30,8,102.73,102.735,102.715,102.72,50137
20070901|2007-08-08 03:00,8,102.72,102.725,102.705,102.71,42457
20070901|2007-08-08 03:30,8,102.71,102.725,102.705,102.72,36526
20070901|2007-08-08 04:00,8,102.72,102.73,102.715,102.73,38627
20070901|2007-08-08 04:30,8,102.725,102.73,102.715,102.72,21117
20070901|2007-08-08 05:00,8,102.725,102.73,102.72,102.725,14513
20070901|2007-08-08 05:30,8,102.73,102.73,102.715,102.72,24528
20070901|2007-08-08 06:00,8,102.72,102.73,102.715,102.72,8275
20070901|2007-08-08 06:30,8,102.715,102.715,102.69,102.695,33350
20070901|2007-08-08 07:00,8,102.695,102.7,102.68,102.69,40625
20070901|2007-08-08 07:30,8,102.695,102.705,102.69,102.7,21146
20070901|2007-08-08 08:00,8,102.7,102.715,102.695,102.71,19026
20070901|2007-08-08 08:30,8,102.71,102.71,102.68,102.685,33837
20070901|2007-08-08 09:00,8,102.68,102.69,102.66,102.665,43778
20070901|2007-08-08 09:30,8,102.67,102.675,102.655,102.665,23766
20070901|2007-08-08 10:00,8,102.67,102.68,102.665,102.675,12936
20070901|2007-08-08 10:30,8,102.675,102.7,102.675,102.69,18566
20070901|2007-08-08 11:00,8,102.69,102.7,102.685,102.69,12856
20070901|2007-08-08 11:30,8,102.685,102.69,102.685,102.685,4347
20070901|2007-08-08 12:00,8,102.685,102.685,102.67,102.675,3212
20070901|2007-08-08 12:30,8,102.675,102.685,102.665,102.68,905
20070901|2007-08-08 13:00,8,102.68,102.685,102.67,102.67,1627
20070901|2007-08-08 13:30,8,102.675,102.695,102.67,102.695,1728
20070901|2007-08-08 14:00,8,102.69,102.7,102.685,102.69,828
20070901|2007-08-08 14:30,8,102.69,102.7,102.68,102.69,218
20070901|2007-08-09 01:00,9,102.68,102.715,102.68,102.71,19860
20070901|2007-08-09 01:30,9,102.715,102.78,102.71,102.76,50091
20070901|2007-08-09 02:00,9,102.76,102.805,102.76,102.795,93519
20070901|2007-08-09 02:30,9,102.795,102.8,102.76,102.775,83522
20070901|2007-08-09 03:00,9,102.775,102.79,102.755,102.78,45720
20070901|2007-08-09 03:30,9,102.78,102.825,102.775,102.82,55342
20070901|2007-08-09 04:00,9,102.82,102.85,102.8,102.805,75073
20070901|2007-08-09 04:30,9,102.8,102.815,102.785,102.815,51979
20070901|2007-08-09 05:00,9,102.815,102.825,102.79,102.805,34080
20070901|2007-08-09 05:30,9,102.805,102.81,102.765,102.805,51481
20070901|2007-08-09 06:00,9,102.805,102.83,102.8,102.82,29831
20070901|2007-08-09 06:30,9,102.82,102.825,102.805,102.805,21736
20070901|2007-08-09 07:00,9,102.8,102.845,102.8,102.835,35344
20070901|2007-08-09 07:30,9,102.835,102.87,102.815,102.865,58906
20070901|2007-08-09 08:00,9,102.865,102.9,102.86,102.86,69119
20070901|2007-08-09 08:30,9,102.86,102.875,102.845,102.86,61497
20070901|2007-08-09 09:00,9,102.86,102.87,102.85,102.85,33860
20070901|2007-08-09 09:30,9,102.85,102.86,102.825,102.85,35413
20070901|2007-08-09 10:00,9,102.85,102.85,102.83,102.845,38076
20070901|2007-08-09 10:30,9,102.84,102.855,102.83,102.83,20594
20070901|2007-08-09 11:00,9,102.83,102.85,102.83,102.835,10434
20070901|2007-08-09 11:30,9,102.84,102.85,102.835,102.84,3585
20070901|2007-08-09 12:00,9,102.84,102.855,102.83,102.84,7316
20070901|2007-08-09 12:30,9,102.84,102.85,102.815,102.82,6515
20070901|2007-08-09 13:00,9,102.82,102.845,102.82,102.845,1063
20070901|2007-08-09 13:30,9,102.84,102.88,102.84,102.865,9308
20070901|2007-08-09 14:00,9,102.87,102.88,102.87,102.88,3687
20070901|2007-08-09 14:30,9,102.88,102.9,102.88,102.89,4579
20070901|2007-08-09 15:00,9,102.88,102.88,102.88,102.88,1
20070901|2007-08-10 01:00,10,102.94,102.985,102.935,102.98,88047
20070901|2007-08-10 01:30,10,102.98,103.06,102.975,103.05,155727
20070901|2007-08-10 02:00,10,103.05,103.08,103.005,103.025,149282
20070901|2007-08-10 02:30,10,103.03,103.035,102.98,102.99,65736
20070901|2007-08-10 03:00,10,102.995,103,102.945,102.95,98106
20070901|2007-08-10 03:30,10,102.955,103.025,102.945,103.005,72210
20070901|2007-08-10 04:00,10,103,103.005,102.98,102.995,49478
20070901|2007-08-10 04:30,10,102.995,103.02,102.985,103.02,46601
20070901|2007-08-10 05:00,10,103.02,103.04,103,103.02,55322
20070901|2007-08-10 05:30,10,103.015,103.025,103.005,103.01,37825
20070901|2007-08-10 06:00,10,103.01,103.045,103.005,103.03,36395
20070901|2007-08-10 06:30,10,103.03,103.07,103.03,103.065,83637
20070901|2007-08-10 07:00,10,103.065,103.065,103.005,103.005,53122
20070901|2007-08-10 07:30,10,103.005,103.03,102.985,102.99,64062
20070901|2007-08-10 08:00,10,102.995,103,102.955,102.975,39329
20070901|2007-08-10 08:30,10,102.98,103.025,102.965,102.99,49718
20070901|2007-08-10 09:00,10,102.99,103.015,102.98,103.01,30782
20070901|2007-08-10 09:30,10,103.01,103.035,103,103.02,28700
20070901|2007-08-10 10:00,10,103.02,103.035,102.99,103.025,49062
20070901|2007-08-10 10:30,10,103.025,103.03,103.005,103.005,13603
20070901|2007-08-10 11:00,10,103.005,103.01,102.935,102.94,28722
20070901|2007-08-10 11:30,10,102.945,102.98,102.93,102.97,8424
20070901|2007-08-10 12:00,10,102.97,102.97,102.935,102.94,5473
20070901|2007-08-10 12:30,10,102.945,102.97,102.945,102.965,359
20070901|2007-08-10 13:00,10,102.96,102.97,102.945,102.965,462
20070901|2007-08-10 13:30,10,102.965,102.99,102.965,102.98,520
20070901|2007-08-10 14:00,10,102.98,102.985,102.945,102.945,2183
20070901|2007-08-10 14:30,10,102.945,102.965,102.945,102.96,1384
20070901|2007-08-10 15:00,10,102.965,102.965,102.965,102.965,24
20070901|2007-08-13 01:00,13,102.96,102.96,102.925,102.925,25421
20070901|2007-08-13 01:30,13,102.925,102.94,102.915,102.93,25635
20070901|2007-08-13 02:00,13,102.93,103,102.925,103,58798
20070901|2007-08-13 02:30,13,103,103.01,102.975,102.995,37215
20070901|2007-08-13 03:00,13,102.995,102.995,102.97,102.98,30570
20070901|2007-08-13 03:30,13,102.975,102.995,102.975,102.99,28554
20070901|2007-08-13 04:00,13,102.99,102.995,102.965,102.975,29821
20070901|2007-08-13 04:30,13,102.98,103.025,102.98,103.015,27195
20070901|2007-08-13 05:00,13,103.015,103.015,102.99,102.995,14113
20070901|2007-08-13 05:30,13,102.99,102.995,102.98,102.98,14536
20070901|2007-08-13 06:00,13,102.985,102.995,102.97,102.985,24608
20070901|2007-08-13 06:30,13,102.98,103,102.975,102.995,21648
20070901|2007-08-13 07:00,13,102.99,102.995,102.97,102.97,24607
20070901|2007-08-13 07:30,13,102.975,102.975,102.95,102.96,55712
20070901|2007-08-13 08:00,13,102.96,102.97,102.95,102.97,22806
20070901|2007-08-13 08:30,13,102.965,102.99,102.96,102.98,34673
20070901|2007-08-13 09:00,13,102.98,102.985,102.965,102.97,20576
20070901|2007-08-13 09:30,13,102.97,102.98,102.965,102.965,19818
20070901|2007-08-13 10:00,13,102.965,102.975,102.965,102.97,6624
20070901|2007-08-13 10:30,13,102.97,102.975,102.96,102.96,10708
20070901|2007-08-13 11:00,13,102.96,102.975,102.955,102.975,8456
20070901|2007-08-13 11:30,13,102.975,102.985,102.97,102.97,5274
20070901|2007-08-13 12:00,13,102.97,102.985,102.97,102.985,11192
20070901|2007-08-13 12:30,13,102.985,102.995,102.975,102.985,4343
20070901|2007-08-13 13:00,13,102.985,102.985,102.975,102.98,3105
20070901|2007-08-13 13:30,13,102.985,102.985,102.98,102.985,149
20070901|2007-08-13 14:00,13,102.985,102.995,102.98,102.995,493
20070901|2007-08-13 14:30,13,103,103,102.995,103,1501
20070901|2007-08-13 15:00,13,102.99,102.99,102.99,102.99,50
20070901|2007-08-14 01:00,14,103,103.025,102.995,103,19197
20070901|2007-08-14 01:30,14,103.005,103.025,103,103.015,19090
20070901|2007-08-14 02:00,14,103.02,103.02,102.985,102.99,14599
20070901|2007-08-14 02:30,14,102.99,102.995,102.975,102.995,29997
20070901|2007-08-14 03:00,14,102.995,103.015,102.99,103.01,18159
20070901|2007-08-14 03:30,14,103.01,103.02,103,103.005,24992
20070901|2007-08-14 04:00,14,103.005,103.005,102.99,102.995,13975
20070901|2007-08-14 04:30,14,103,103,102.985,102.985,15344
20070901|2007-08-14 05:00,14,102.99,102.99,102.95,102.965,56017
20070901|2007-08-14 05:30,14,102.965,102.975,102.95,102.955,33046
20070901|2007-08-14 06:00,14,102.96,102.97,102.955,102.965,19038
20070901|2007-08-14 06:30,14,102.97,102.985,102.965,102.975,12623
20070901|2007-08-14 07:00,14,102.975,102.985,102.96,102.96,30087
20070901|2007-08-14 07:30,14,102.96,102.965,102.925,102.935,42399
20070901|2007-08-14 08:00,14,102.935,102.955,102.925,102.935,42820
20070901|2007-08-14 08:30,14,102.93,102.955,102.925,102.945,34211
20070901|2007-08-14 09:00,14,102.95,103.02,102.95,103.015,103286
20070901|2007-08-14 09:30,14,103.015,103.035,102.99,103.025,60662
20070901|2007-08-14 10:00,14,103.02,103.04,103.015,103.015,41256
20070901|2007-08-14 10:30,14,103.02,103.035,103.01,103.02,18017
20070901|2007-08-14 11:00,14,103.02,103.03,103.015,103.025,16112
20070901|2007-08-14 11:30,14,103.025,103.03,103.02,103.02,6027
20070901|2007-08-14 12:00,14,103.025,103.045,103.02,103.04,7301
20070901|2007-08-14 12:30,14,103.045,103.06,103.035,103.05,8507
20070901|2007-08-14 13:00,14,103.055,103.055,103.045,103.05,1488
20070901|2007-08-14 13:30,14,103.05,103.06,103.045,103.05,1355
20070901|2007-08-14 14:00,14,103.055,103.055,103.025,103.03,3535
20070901|2007-08-14 14:30,14,103.03,103.05,103.03,103.04,1068
20070901|2007-08-14 15:00,14,103.04,103.04,103.04,103.04,40
20070901|2007-08-15 01:00,15,103.09,103.135,103.08,103.115,69834
20070901|2007-08-15 01:30,15,103.115,103.125,103.105,103.125,47297
20070901|2007-08-15 02:00,15,103.12,103.12,103.09,103.105,50976
20070901|2007-08-15 02:30,15,103.105,103.135,103.095,103.13,82511
20070901|2007-08-15 03:00,15,103.13,103.13,103.105,103.115,33841
20070901|2007-08-15 03:30,15,103.115,103.12,103.11,103.12,29043
20070901|2007-08-15 04:00,15,103.12,103.13,103.115,103.125,20377
20070901|2007-08-15 04:30,15,103.125,103.15,103.115,103.145,36798
20070901|2007-08-15 05:00,15,103.14,103.17,103.135,103.165,34499
20070901|2007-08-15 05:30,15,103.165,103.185,103.16,103.185,38837
20070901|2007-08-15 06:00,15,103.18,103.2,103.16,103.16,65463
20070901|2007-08-15 06:30,15,103.165,103.19,103.155,103.185,40077
20070901|2007-08-15 07:00,15,103.185,103.185,103.135,103.135,52042
20070901|2007-08-15 07:30,15,103.135,103.2,103.135,103.19,55286
20070901|2007-08-15 08:00,15,103.19,103.195,103.165,103.185,27666
20070901|2007-08-15 08:30,15,103.185,103.205,103.125,103.155,59611
20070901|2007-08-15 09:00,15,103.16,103.165,103.13,103.135,44103
20070901|2007-08-15 09:30,15,103.135,103.17,103.135,103.14,25730
20070901|2007-08-15 10:00,15,103.14,103.145,103.13,103.13,18975
20070901|2007-08-15 10:30,15,103.135,103.175,103.13,103.16,31183
20070901|2007-08-15 11:00,15,103.16,103.16,103.14,103.14,5527
20070901|2007-08-15 11:30,15,103.14,103.15,103.135,103.145,1905
20070901|2007-08-15 12:00,15,103.145,103.145,103.135,103.135,1368
20070901|2007-08-15 12:30,15,103.135,103.135,103.12,103.125,4691
20070901|2007-08-15 13:00,15,103.125,103.145,103.115,103.14,1958
20070901|2007-08-15 13:30,15,103.14,103.175,103.14,103.165,2217
20070901|2007-08-15 14:00,15,103.17,103.18,103.165,103.18,2703
20070901|2007-08-15 14:30,15,103.18,103.235,103.18,103.205,8446
20070901|2007-08-15 15:00,15,103.19,103.19,103.19,103.19,298
20070901|2007-08-16 01:00,16,103.22,103.265,103.2,103.26,69717
20070901|2007-08-16 01:30,16,103.255,103.295,103.25,103.28,94429
20070901|2007-08-16 02:00,16,103.285,103.315,103.27,103.28,74906
20070901|2007-08-16 02:30,16,103.28,103.29,103.265,103.285,45176
20070901|2007-08-16 03:00,16,103.285,103.32,103.28,103.305,45610
20070901|2007-08-16 03:30,16,103.305,103.31,103.27,103.285,54529
20070901|2007-08-16 04:00,16,103.285,103.32,103.275,103.32,56111
20070901|2007-08-16 04:30,16,103.32,103.345,103.31,103.33,69959
20070901|2007-08-16 05:00,16,103.335,103.395,103.315,103.365,89860
20070901|2007-08-16 05:30,16,103.365,103.565,103.36,103.46,187389
20070901|2007-08-16 06:00,16,103.46,103.54,103.45,103.53,82845
20070901|2007-08-16 06:30,16,103.525,103.54,103.47,103.47,45882
20070901|2007-08-16 07:00,16,103.475,103.475,103.405,103.445,74745
20070901|2007-08-16 07:30,16,103.44,103.45,103.36,103.38,89193
20070901|2007-08-16 08:00,16,103.385,103.43,103.385,103.42,41570
20070901|2007-08-16 08:30,16,103.415,103.43,103.39,103.425,41428
20070901|2007-08-16 09:00,16,103.425,103.45,103.41,103.445,33334
20070901|2007-08-16 09:30,16,103.45,103.465,103.405,103.41,53021
20070901|2007-08-16 10:00,16,103.415,103.425,103.39,103.405,32952
20070901|2007-08-16 10:30,16,103.41,103.475,103.41,103.465,55786
20070901|2007-08-16 11:00,16,103.47,103.54,103.46,103.53,73574
20070901|2007-08-16 11:30,16,103.53,103.625,103.52,103.59,56032
20070901|2007-08-16 12:00,16,103.59,103.6,103.555,103.585,21643
20070901|2007-08-16 12:30,16,103.585,103.585,103.515,103.52,9325
20070901|2007-08-16 13:00,16,103.535,103.55,103.51,103.54,3114
20070901|2007-08-16 13:30,16,103.535,103.58,103.535,103.575,1909
20070901|2007-08-16 14:00,16,103.575,103.595,103.555,103.56,634
20070901|2007-08-16 14:30,16,103.575,103.575,103.43,103.47,3474
20070901|2007-08-17 01:00,17,103.57,103.605,103.54,103.6,34026
20070901|2007-08-17 01:30,17,103.595,103.605,103.56,103.57,35556
20070901|2007-08-17 02:00,17,103.57,103.61,103.55,103.56,60116
20070901|2007-08-17 02:30,17,103.56,103.565,103.41,103.5,157050
20070901|2007-08-17 03:00,17,103.505,103.505,103.42,103.44,78181
20070901|2007-08-17 03:30,17,103.44,103.46,103.43,103.435,34921
20070901|2007-08-17 04:00,17,103.435,103.465,103.43,103.46,35359
20070901|2007-08-17 04:30,17,103.46,103.495,103.435,103.44,45611
20070901|2007-08-17 05:00,17,103.44,103.445,103.405,103.445,75742
20070901|2007-08-17 05:30,17,103.44,103.465,103.44,103.46,20109
20070901|2007-08-17 06:00,17,103.46,103.47,103.45,103.46,19018
20070901|2007-08-17 06:30,17,103.46,103.515,103.455,103.49,50268
20070901|2007-08-17 07:00,17,103.485,103.62,103.42,103.5,140516
20070901|2007-08-17 07:30,17,103.5,103.5,103.405,103.425,99853
20070901|2007-08-17 08:00,17,103.425,103.435,103.355,103.41,95529
20070901|2007-08-17 08:30,17,103.405,103.485,103.395,103.465,52147
20070901|2007-08-17 09:00,17,103.465,103.49,103.44,103.485,43610
20070901|2007-08-17 09:30,17,103.485,103.485,103.43,103.435,62981
20070901|2007-08-17 10:00,17,103.44,103.445,103.42,103.425,16343
20070901|2007-08-17 10:30,17,103.425,103.445,103.415,103.445,9760
20070901|2007-08-17 11:00,17,103.44,103.44,103.43,103.435,2403
20070901|2007-08-17 11:30,17,103.43,103.45,103.425,103.44,4763
20070901|2007-08-17 12:00,17,103.44,103.44,103.42,103.425,880
20070901|2007-08-17 12:30,17,103.42,103.425,103.415,103.425,34
20070901|2007-08-17 13:00,17,103.425,103.425,103.425,103.425,2
20070901|2007-08-17 13:30,17,103.42,103.43,103.415,103.43,197
20070901|2007-08-17 14:00,17,103.415,103.435,103.415,103.415,24
20070901|2007-08-17 14:30,17,103.435,103.435,103.415,103.42,16
20070901|2007-08-17 15:00,17,103.41,103.41,103.41,103.41,3
20070901|2007-08-20 01:00,20,103.36,103.415,103.36,103.395,14611
20070901|2007-08-20 01:30,20,103.395,103.4,103.34,103.37,28672
20070901|2007-08-20 02:00,20,103.37,103.405,103.36,103.395,28664
20070901|2007-08-20 02:30,20,103.395,103.405,103.37,103.375,22208
20070901|2007-08-20 03:00,20,103.375,103.385,103.37,103.385,10700
20070901|2007-08-20 03:30,20,103.38,103.38,103.36,103.36,15064
20070901|2007-08-20 04:00,20,103.36,103.38,103.36,103.38,26446
20070901|2007-08-20 04:30,20,103.38,103.45,103.375,103.42,33214
20070901|2007-08-20 05:00,20,103.42,103.435,103.415,103.425,35395
20070901|2007-08-20 05:30,20,103.425,103.43,103.41,103.42,17893
20070901|2007-08-20 06:00,20,103.415,103.425,103.415,103.415,16133
20070901|2007-08-20 06:30,20,103.415,103.42,103.395,103.405,14291
20070901|2007-08-20 07:00,20,103.4,103.415,103.4,103.415,8757
20070901|2007-08-20 07:30,20,103.415,103.42,103.405,103.41,18549
20070901|2007-08-20 08:00,20,103.405,103.415,103.385,103.4,36151
20070901|2007-08-20 08:30,20,103.4,103.44,103.39,103.42,35851
20070901|2007-08-20 09:00,20,103.42,103.45,103.42,103.45,18099
20070901|2007-08-20 09:30,20,103.45,103.46,103.43,103.445,35557
20070901|2007-08-20 10:00,20,103.45,103.47,103.445,103.455,50023
20070901|2007-08-20 10:30,20,103.45,103.48,103.445,103.475,30592
20070901|2007-08-20 11:00,20,103.47,103.515,103.47,103.51,25277
20070901|2007-08-20 11:30,20,103.505,103.525,103.495,103.52,15390
20070901|2007-08-20 12:00,20,103.52,103.525,103.505,103.515,3647
20070901|2007-08-20 12:30,20,103.52,103.525,103.5,103.505,1386
20070901|2007-08-20 13:00,20,103.51,103.52,103.5,103.52,2471
20070901|2007-08-20 13:30,20,103.515,103.515,103.495,103.5,3979
20070901|2007-08-20 14:00,20,103.495,103.5,103.485,103.485,2272
20070901|2007-08-20 14:30,20,103.49,103.495,103.485,103.495,1507
20070901|2007-08-20 15:00,20,103.49,103.49,103.49,103.49,1
20070901|2007-08-21 01:00,21,103.5,103.515,103.475,103.51,24228
20070901|2007-08-21 01:30,21,103.51,103.55,103.505,103.54,46731
20070901|2007-08-21 02:00,21,103.545,103.615,103.545,103.585,85794
20070901|2007-08-21 02:30,21,103.59,103.61,103.585,103.59,49610
20070901|2007-08-21 03:00,21,103.59,103.595,103.575,103.585,41049
20070901|2007-08-21 03:30,21,103.59,103.59,103.57,103.585,34378
20070901|2007-08-21 04:00,21,103.585,103.605,103.585,103.585,46475
20070901|2007-08-21 04:30,21,103.58,103.635,103.58,103.61,76121
20070901|2007-08-21 05:00,21,103.61,103.67,103.595,103.655,81409
20070901|2007-08-21 05:30,21,103.655,103.705,103.64,103.695,72482
20070901|2007-08-21 06:00,21,103.69,103.695,103.635,103.64,52464
20070901|2007-08-21 06:30,21,103.645,103.655,103.615,103.635,38643
20070901|2007-08-21 07:00,21,103.635,103.64,103.605,103.63,26167
20070901|2007-08-21 07:30,21,103.63,103.695,103.615,103.66,44202
20070901|2007-08-21 08:00,21,103.66,103.675,103.635,103.665,29479
20070901|2007-08-21 08:30,21,103.665,103.67,103.635,103.655,39090
20070901|2007-08-21 09:00,21,103.655,103.695,103.655,103.68,21770
20070901|2007-08-21 09:30,21,103.675,103.68,103.615,103.615,31090
20070901|2007-08-21 10:00,21,103.615,103.62,103.55,103.585,48109
20070901|2007-08-21 10:30,21,103.58,103.61,103.57,103.595,20738
20070901|2007-08-21 11:00,21,103.6,103.615,103.575,103.59,13669
20070901|2007-08-21 11:30,21,103.59,103.635,103.58,103.625,9932
20070901|2007-08-21 12:00,21,103.63,103.63,103.575,103.58,4041
20070901|2007-08-21 12:30,21,103.58,103.58,103.525,103.555,9474
20070901|2007-08-21 13:00,21,103.56,103.59,103.545,103.58,1921
20070901|2007-08-21 13:30,21,103.585,103.65,103.585,103.62,3178
20070901|2007-08-21 14:00,21,103.63,103.63,103.595,103.605,642
20070901|2007-08-21 14:30,21,103.605,103.61,103.58,103.61,664
20070901|2007-08-22 01:00,22,103.55,103.55,103.505,103.525,28853
20070901|2007-08-22 01:30,22,103.525,103.525,103.475,103.485,50041
20070901|2007-08-22 02:00,22,103.49,103.515,103.455,103.47,52223
20070901|2007-08-22 02:30,22,103.475,103.485,103.435,103.44,68479
20070901|2007-08-22 03:00,22,103.44,103.455,103.43,103.445,44722
20070901|2007-08-22 03:30,22,103.445,103.455,103.44,103.445,21308
20070901|2007-08-22 04:00,22,103.445,103.475,103.44,103.47,18367
20070901|2007-08-22 04:30,22,103.47,103.485,103.47,103.475,16415
20070901|2007-08-22 05:00,22,103.48,103.5,103.475,103.48,40185
20070901|2007-08-22 05:30,22,103.48,103.48,103.45,103.465,38847
20070901|2007-08-22 06:00,22,103.46,103.47,103.455,103.46,33193
20070901|2007-08-22 06:30,22,103.46,103.47,103.445,103.45,33136
20070901|2007-08-22 07:00,22,103.45,103.485,103.42,103.475,63996
20070901|2007-08-22 07:30,22,103.48,103.485,103.385,103.39,84533
20070901|2007-08-22 08:00,22,103.395,103.415,103.385,103.385,67470
20070901|2007-08-22 08:30,22,103.385,103.42,103.22,103.255,217606
20070901|2007-08-22 09:00,22,103.255,103.295,103.155,103.22,153121
20070901|2007-08-22 09:30,22,103.22,103.28,103.21,103.27,68345
20070901|2007-08-22 10:00,22,103.275,103.32,103.275,103.305,61397
20070901|2007-08-22 10:30,22,103.305,103.33,103.305,103.32,19160
20070901|2007-08-22 11:00,22,103.32,103.35,103.315,103.35,14465
20070901|2007-08-22 11:30,22,103.345,103.375,103.345,103.365,8756
20070901|2007-08-22 12:00,22,103.36,103.36,103.335,103.335,2342
20070901|2007-08-22 12:30,22,103.33,103.345,103.31,103.335,7922
20070901|2007-08-22 13:00,22,103.34,103.345,103.335,103.34,242
20070901|2007-08-22 13:30,22,103.345,103.37,103.345,103.35,2016
20070901|2007-08-22 14:00,22,103.345,103.355,103.335,103.34,1783
20070901|2007-08-22 14:30,22,103.33,103.335,103.33,103.33,6615
20070901|2007-08-23 01:00,23,103.25,103.25,103.175,103.2,58027
20070901|2007-08-23 01:30,23,103.195,103.21,103.165,103.175,45930
20070901|2007-08-23 02:00,23,103.18,103.195,103.145,103.17,43507
20070901|2007-08-23 02:30,23,103.165,103.175,103.145,103.17,36676
20070901|2007-08-23 03:00,23,103.165,103.205,103.165,103.185,37678
20070901|2007-08-23 03:30,23,103.19,103.19,103.165,103.185,38632
20070901|2007-08-23 04:00,23,103.185,103.225,103.185,103.195,52022
20070901|2007-08-23 04:30,23,103.195,103.205,103.165,103.175,44115
20070901|2007-08-23 05:00,23,103.175,103.2,103.155,103.195,40140
20070901|2007-08-23 05:30,23,103.195,103.275,103.18,103.25,71347
20070901|2007-08-23 06:00,23,103.245,103.25,103.21,103.23,26497
20070901|2007-08-23 06:30,23,103.23,103.275,103.23,103.255,30447
20070901|2007-08-23 07:00,23,103.26,103.285,103.25,103.255,25748
20070901|2007-08-23 07:30,23,103.25,103.305,103.25,103.29,36519
20070901|2007-08-23 08:00,23,103.29,103.295,103.24,103.26,48222
20070901|2007-08-23 08:30,23,103.26,103.37,103.26,103.35,105355
20070901|2007-08-23 09:00,23,103.35,103.355,103.32,103.325,38213
20070901|2007-08-23 09:30,23,103.325,103.325,103.275,103.295,43034
20070901|2007-08-23 10:00,23,103.3,103.34,103.285,103.325,53378
20070901|2007-08-23 10:30,23,103.33,103.39,103.33,103.365,34405
20070901|2007-08-23 11:00,23,103.36,103.365,103.345,103.355,16850
20070901|2007-08-23 11:30,23,103.355,103.38,103.355,103.365,9452
20070901|2007-08-23 12:00,23,103.37,103.39,103.365,103.385,6233
20070901|2007-08-23 12:30,23,103.38,103.38,103.35,103.35,1148
20070901|2007-08-23 13:00,23,103.355,103.355,103.325,103.335,1817
20070901|2007-08-23 13:30,23,103.34,103.36,103.33,103.36,505
20070901|2007-08-23 14:00,23,103.36,103.375,103.34,103.36,1055
20070901|2007-08-23 14:30,23,103.35,103.35,103.33,103.34,693
20070901|2007-08-23 15:00,23,103.325,103.325,103.325,103.325,60
20070901|2007-08-24 01:00,24,103.325,103.38,103.325,103.345,26808
20070901|2007-08-24 01:30,24,103.345,103.41,103.345,103.395,33279
20070901|2007-08-24 02:00,24,103.395,103.395,103.355,103.355,28893
20070901|2007-08-24 02:30,24,103.355,103.365,103.315,103.325,31961
20070901|2007-08-24 03:00,24,103.33,103.36,103.325,103.355,17568
20070901|2007-08-24 03:30,24,103.355,103.37,103.345,103.36,20375
20070901|2007-08-24 04:00,24,103.365,103.39,103.36,103.375,18741
20070901|2007-08-24 04:30,24,103.375,103.395,103.37,103.395,23301
20070901|2007-08-24 05:00,24,103.395,103.4,103.385,103.395,17066
20070901|2007-08-24 05:30,24,103.4,103.4,103.38,103.385,20000
20070901|2007-08-24 06:00,24,103.385,103.39,103.355,103.36,21419
20070901|2007-08-24 06:30,24,103.365,103.365,103.345,103.355,25821
20070901|2007-08-24 07:00,24,103.355,103.37,103.33,103.335,21116
20070901|2007-08-24 07:30,24,103.335,103.35,103.325,103.33,35970
20070901|2007-08-24 08:00,24,103.335,103.415,103.33,103.4,79438
20070901|2007-08-24 08:30,24,103.4,103.425,103.355,103.365,59639
20070901|2007-08-24 09:00,24,103.36,103.37,103.29,103.325,93437
20070901|2007-08-24 09:30,24,103.32,103.35,103.305,103.35,25316
20070901|2007-08-24 10:00,24,103.35,103.35,103.33,103.335,19190
20070901|2007-08-24 10:30,24,103.34,103.355,103.33,103.33,10233
20070901|2007-08-24 11:00,24,103.34,103.34,103.285,103.305,13283
20070901|2007-08-24 11:30,24,103.295,103.31,103.27,103.3,10309
20070901|2007-08-24 12:00,24,103.3,103.315,103.29,103.31,3620
20070901|2007-08-24 12:30,24,103.31,103.315,103.3,103.315,210
20070901|2007-08-24 13:00,24,103.31,103.31,103.285,103.295,313
20070901|2007-08-24 13:30,24,103.295,103.295,103.27,103.27,328
20070901|2007-08-24 14:00,24,103.275,103.29,103.275,103.29,248
20070901|2007-08-24 14:30,24,103.285,103.29,103.28,103.285,512
20070901|2007-08-24 15:00,24,103.285,103.285,103.285,103.285,2
20070901|2007-08-27 01:00,27,103.28,103.305,103.18,103.2,20739
20070901|2007-08-27 01:30,27,103.2,103.22,103.16,103.2,23609
20070901|2007-08-27 02:00,27,103.2,103.22,103.195,103.2,17455
20070901|2007-08-27 02:30,27,103.2,103.23,103.2,103.225,13449
20070901|2007-08-27 03:00,27,103.225,103.225,103.205,103.21,10106
20070901|2007-08-27 03:30,27,103.215,103.215,103.2,103.21,7586
20070901|2007-08-27 04:00,27,103.21,103.22,103.21,103.22,4391
20070901|2007-08-27 04:30,27,103.22,103.225,103.215,103.22,5343
20070901|2007-08-27 05:00,27,103.215,103.22,103.21,103.22,4046
20070901|2007-08-27 05:30,27,103.22,103.25,103.22,103.245,7250
20070901|2007-08-27 06:00,27,103.245,103.25,103.235,103.245,8285
20070901|2007-08-27 06:30,27,103.245,103.245,103.23,103.235,5535
20070901|2007-08-27 07:00,27,103.235,103.25,103.225,103.25,8626
20070901|2007-08-27 07:30,27,103.25,103.28,103.245,103.27,11602
20070901|2007-08-27 08:00,27,103.265,103.275,103.255,103.275,5805
20070901|2007-08-27 08:30,27,103.275,103.29,103.26,103.275,14632
20070901|2007-08-27 09:00,27,103.275,103.29,103.24,103.285,20611
20070901|2007-08-27 09:30,27,103.29,103.41,103.29,103.375,61970
20070901|2007-08-27 10:00,27,103.37,103.405,103.365,103.39,10798
20070901|2007-08-27 10:30,27,103.385,103.395,103.375,103.375,4542
20070901|2007-08-27 11:00,27,103.375,103.385,103.37,103.37,3155
20070901|2007-08-27 11:30,27,103.37,103.375,103.365,103.37,2473
20070901|2007-08-27 12:00,27,103.365,103.375,103.36,103.375,641
20070901|2007-08-27 12:30,27,103.375,103.405,103.375,103.4,3409
20070901|2007-08-27 13:00,27,103.4,103.4,103.39,103.39,1702
20070901|2007-08-27 13:30,27,103.385,103.385,103.375,103.385,519
20070901|2007-08-27 14:00,27,103.395,103.405,103.395,103.4,745
20070901|2007-08-27 14:30,27,103.405,103.42,103.405,103.42,692
20070901|2007-08-28 01:00,28,103.43,103.445,103.385,103.415,23168
20070901|2007-08-28 01:30,28,103.415,103.425,103.405,103.42,15612
20070901|2007-08-28 02:00,28,103.415,103.425,103.39,103.395,22818
20070901|2007-08-28 02:30,28,103.395,103.4,103.37,103.375,29431
20070901|2007-08-28 03:00,28,103.375,103.385,103.345,103.355,55452
20070901|2007-08-28 03:30,28,103.35,103.35,103.325,103.335,48523
20070901|2007-08-28 04:00,28,103.335,103.35,103.33,103.345,22889
20070901|2007-08-28 04:30,28,103.345,103.35,103.33,103.335,17291
20070901|2007-08-28 05:00,28,103.33,103.345,103.33,103.345,11888
20070901|2007-08-28 05:30,28,103.34,103.35,103.34,103.34,23747
20070901|2007-08-28 06:00,28,103.345,103.38,103.34,103.365,26163
20070901|2007-08-28 06:30,28,103.37,103.38,103.35,103.355,16573
20070901|2007-08-28 07:00,28,103.355,103.355,103.335,103.335,17266
20070901|2007-08-28 07:30,28,103.34,103.345,103.305,103.345,51552
20070901|2007-08-28 08:00,28,103.345,103.355,103.335,103.34,16041
20070901|2007-08-28 08:30,28,103.345,103.37,103.33,103.355,28869
20070901|2007-08-28 09:00,28,103.355,103.38,103.35,103.37,40487
20070901|2007-08-28 09:30,28,103.37,103.39,103.36,103.38,30983
20070901|2007-08-28 10:00,28,103.38,103.425,103.375,103.415,63360
20070901|2007-08-28 10:30,28,103.42,103.425,103.395,103.4,36536
20070901|2007-08-28 11:00,28,103.4,103.405,103.39,103.395,9277
20070901|2007-08-28 11:30,28,103.395,103.405,103.395,103.405,9366
20070901|2007-08-28 12:00,28,103.4,103.425,103.4,103.42,1835
20070901|2007-08-28 12:30,28,103.42,103.43,103.4,103.4,1847
20070901|2007-08-28 13:00,28,103.4,103.43,103.4,103.425,1220
20070901|2007-08-28 13:30,28,103.425,103.435,103.425,103.43,1605
20070901|2007-08-28 14:00,28,103.43,103.435,103.425,103.435,1638
20070901|2007-08-28 14:30,28,103.44,103.47,103.435,103.465,8358
20070901|2007-08-28 15:00,28,103.465,103.465,103.465,103.465,10
20070901|2007-08-29 01:00,29,103.48,103.485,103.45,103.47,23811
20070901|2007-08-29 01:30,29,103.47,103.47,103.45,103.455,32119
20070901|2007-08-29 02:00,29,103.45,103.46,103.44,103.445,30432
20070901|2007-08-29 02:30,29,103.445,103.465,103.445,103.46,52754
20070901|2007-08-29 03:00,29,103.46,103.46,103.445,103.45,22736
20070901|2007-08-29 03:30,29,103.455,103.46,103.445,103.45,23255
20070901|2007-08-29 04:00,29,103.45,103.455,103.415,103.425,35705
20070901|2007-08-29 04:30,29,103.425,103.43,103.385,103.415,48294
20070901|2007-08-29 05:00,29,103.415,103.435,103.415,103.425,16475
20070901|2007-08-29 05:30,29,103.425,103.43,103.405,103.415,12195
20070901|2007-08-29 06:00,29,103.415,103.435,103.405,103.42,11141
20070901|2007-08-29 06:30,29,103.42,103.42,103.405,103.41,14522
20070901|2007-08-29 07:00,29,103.41,103.425,103.405,103.405,15527
20070901|2007-08-29 07:30,29,103.405,103.405,103.385,103.405,32066
20070901|2007-08-29 08:00,29,103.405,103.425,103.4,103.41,25817
20070901|2007-08-29 08:30,29,103.41,103.45,103.405,103.45,39244
20070901|2007-08-29 09:00,29,103.45,103.46,103.435,103.445,43553
20070901|2007-08-29 09:30,29,103.445,103.455,103.425,103.435,24762
20070901|2007-08-29 10:00,29,103.435,103.44,103.415,103.43,27547
20070901|2007-08-29 10:30,29,103.425,103.43,103.395,103.395,25992
20070901|2007-08-29 11:00,29,103.4,103.4,103.365,103.385,12833
20070901|2007-08-29 11:30,29,103.38,103.395,103.365,103.39,3272
20070901|2007-08-29 12:00,29,103.395,103.42,103.38,103.41,5235
20070901|2007-08-29 12:30,29,103.41,103.415,103.395,103.405,2306
20070901|2007-08-29 13:00,29,103.405,103.41,103.37,103.375,2237
20070901|2007-08-29 13:30,29,103.37,103.37,103.345,103.36,2739
20070901|2007-08-29 14:00,29,103.355,103.36,103.33,103.36,1613
20070901|2007-08-29 14:30,29,103.345,103.345,103.32,103.325,635
20070901|2007-08-29 15:00,29,103.335,103.335,103.335,103.335,41
20070901|2007-08-30 01:00,30,103.4,103.4,103.365,103.385,15595
20070901|2007-08-30 01:30,30,103.385,103.4,103.38,103.39,11027
20070901|2007-08-30 02:00,30,103.39,103.41,103.38,103.4,20316
20070901|2007-08-30 02:30,30,103.4,103.425,103.395,103.415,40085
20070901|2007-08-30 03:00,30,103.415,103.42,103.385,103.39,33390
20070901|2007-08-30 03:30,30,103.39,103.395,103.29,103.335,102726
20070901|2007-08-30 04:00,30,103.335,103.37,103.3,103.345,77898
20070901|2007-08-30 04:30,30,103.345,103.385,103.345,103.38,47563
20070901|2007-08-30 05:00,30,103.38,103.39,103.375,103.38,31854
20070901|2007-08-30 05:30,30,103.38,103.41,103.38,103.405,40974
20070901|2007-08-30 06:00,30,103.405,103.41,103.4,103.405,15672
20070901|2007-08-30 06:30,30,103.405,103.415,103.4,103.41,16988
20070901|2007-08-30 07:00,30,103.41,103.42,103.4,103.41,33699
20070901|2007-08-30 07:30,30,103.41,103.41,103.375,103.395,38505
20070901|2007-08-30 08:00,30,103.395,103.425,103.39,103.4,46054
20070901|2007-08-30 08:30,30,103.4,103.405,103.38,103.395,34282
20070901|2007-08-30 09:00,30,103.4,103.41,103.39,103.395,36696
20070901|2007-08-30 09:30,30,103.395,103.415,103.39,103.405,20138
20070901|2007-08-30 10:00,30,103.4,103.405,103.38,103.385,19792
20070901|2007-08-30 10:30,30,103.385,103.395,103.375,103.39,11754
20070901|2007-08-30 11:00,30,103.395,103.415,103.395,103.405,11548
20070901|2007-08-30 11:30,30,103.405,103.41,103.395,103.405,11730
20070901|2007-08-30 12:00,30,103.41,103.415,103.4,103.415,939
20070901|2007-08-30 12:30,30,103.415,103.415,103.405,103.405,840
20070901|2007-08-30 13:00,30,103.41,103.45,103.405,103.415,2510
20070901|2007-08-30 13:30,30,103.41,103.42,103.4,103.415,1933
20070901|2007-08-30 14:00,30,103.425,103.425,103.415,103.415,904
20070901|2007-08-30 14:30,30,103.41,103.415,103.405,103.405,780
20070901|2007-08-30 15:00,30,103.4,103.4,103.4,103.4,56
20070901|2007-08-31 01:00,31,103.335,103.34,103.295,103.325,25893
20070901|2007-08-31 01:30,31,103.325,103.35,103.315,103.33,17939
20070901|2007-08-31 02:00,31,103.33,103.33,103.28,103.31,56808
20070901|2007-08-31 02:30,31,103.31,103.315,103.255,103.28,53844
20070901|2007-08-31 03:00,31,103.28,103.295,103.275,103.285,31298
20070901|2007-08-31 03:30,31,103.29,103.31,103.285,103.3,21608
20070901|2007-08-31 04:00,31,103.3,103.305,103.29,103.295,14913
20070901|2007-08-31 04:30,31,103.3,103.31,103.295,103.305,13824
20070901|2007-08-31 05:00,31,103.305,103.315,103.295,103.3,29245
20070901|2007-08-31 05:30,31,103.3,103.31,103.295,103.31,30229
20070901|2007-08-31 06:00,31,103.305,103.31,103.3,103.31,9870
20070901|2007-08-31 06:30,31,103.305,103.315,103.3,103.315,14037
20070901|2007-08-31 07:00,31,103.31,103.32,103.3,103.315,22892
20070901|2007-08-31 07:30,31,103.315,103.315,103.24,103.255,77993
20070901|2007-08-31 08:00,31,103.255,103.275,103.255,103.27,32421
20070901|2007-08-31 08:30,31,103.265,103.305,103.265,103.305,42598
20070901|2007-08-31 09:00,31,103.305,103.355,103.29,103.35,73379
20070901|2007-08-31 09:30,31,103.35,103.37,103.335,103.355,60191
20070901|2007-08-31 10:00,31,103.355,103.38,103.34,103.345,34992
20070901|2007-08-31 10:30,31,103.34,103.35,103.325,103.325,11859
20070901|2007-08-31 11:00,31,103.325,103.345,103.32,103.325,6311
20070901|2007-08-31 11:30,31,103.32,103.32,103.295,103.3,6338
20070901|2007-08-31 12:00,31,103.3,103.325,103.295,103.32,1120
20070901|2007-08-31 12:30,31,103.315,103.32,103.305,103.31,1223
20070901|2007-08-31 13:00,31,103.31,103.32,103.31,103.32,5
20070901|2007-08-31 13:30,31,103.305,103.315,103.305,103.315,62
20070901|2007-08-31 14:00,31,103.31,103.31,103.31,103.31,4
20070901|2007-08-31 14:30,31,103.305,103.31,103.305,103.31,23
20070901|2007-09-03 01:00,3,103.28,103.335,103.28,103.31,7285
20070901|2007-09-03 01:30,3,103.315,103.335,103.305,103.33,22791
20070901|2007-09-03 02:00,3,103.33,103.375,103.32,103.365,30232
20070901|2007-09-03 02:30,3,103.37,103.395,103.35,103.35,28271
20070901|2007-09-03 03:00,3,103.35,103.355,103.335,103.34,30365
20070901|2007-09-03 03:30,3,103.335,103.345,103.325,103.34,13919
20070901|2007-09-03 04:00,3,103.335,103.34,103.33,103.335,26248
20070901|2007-09-03 04:30,3,103.335,103.34,103.3,103.31,24671
20070901|2007-09-03 05:00,3,103.31,103.31,103.28,103.29,33752
20070901|2007-09-03 05:30,3,103.29,103.31,103.285,103.305,22154
20070901|2007-09-03 06:00,3,103.305,103.31,103.295,103.3,20278
20070901|2007-09-03 06:30,3,103.3,103.3,103.29,103.29,4886
20070901|2007-09-03 07:00,3,103.29,103.3,103.29,103.295,12958
20070901|2007-09-03 07:30,3,103.3,103.32,103.295,103.31,15753
20070901|2007-09-03 08:00,3,103.315,103.315,103.3,103.31,62001
20070901|2007-09-03 08:30,3,103.305,103.31,103.3,103.305,9305
20070901|2007-09-03 09:00,3,103.3,103.31,103.295,103.295,12586
20070901|2007-09-03 09:30,3,103.3,103.3,103.285,103.29,24571
20070901|2007-09-03 10:00,3,103.29,103.315,103.29,103.295,56523
20070901|2007-09-03 10:30,3,103.295,103.31,103.295,103.295,5365
20070901|2007-09-03 11:00,3,103.295,103.295,103.29,103.295,6082
20070901|2007-09-03 11:30,3,103.295,103.3,103.295,103.3,722
20070901|2007-09-03 12:00,3,103.3,103.315,103.295,103.295,1391
20070901|2007-09-03 12:30,3,103.3,103.3,103.3,103.3,140
20070901|2007-09-03 13:00,3,103.305,103.31,103.305,103.31,277
20070901|2007-09-03 13:30,3,103.31,103.31,103.31,103.31,132
20070901|2007-09-03 14:00,3,103.31,103.31,103.31,103.31,1
20070901|2007-09-03 14:30,3,103.305,103.305,103.305,103.305,1
20070901|2007-09-04 01:00,4,103.33,103.335,103.285,103.305,24882
20070901|2007-09-04 01:30,4,103.305,103.315,103.265,103.315,39793
20070901|2007-09-04 02:00,4,103.315,103.345,103.315,103.345,68494
20070901|2007-09-04 02:30,4,103.34,103.355,103.335,103.35,84263
20070901|2007-09-04 03:00,4,103.35,103.375,103.345,103.365,138442
20070901|2007-09-04 03:30,4,103.36,103.365,103.335,103.34,114375
20070901|2007-09-04 04:00,4,103.345,103.345,103.33,103.34,61542
20070901|2007-09-04 04:30,4,103.34,103.34,103.32,103.325,49687
20070901|2007-09-04 05:00,4,103.33,103.35,103.325,103.34,140761
20070901|2007-09-04 05:30,4,103.34,103.36,103.34,103.35,73766
20070901|2007-09-04 06:00,4,103.35,103.35,103.335,103.34,46424
20070901|2007-09-04 06:30,4,103.34,103.345,103.325,103.33,41660
20070901|2007-09-04 07:00,4,103.33,103.345,103.33,103.335,26106
20070901|2007-09-04 07:30,4,103.335,103.345,103.33,103.34,73785
20070901|2007-09-04 08:00,4,103.34,103.34,103.305,103.315,72457
20070901|2007-09-04 08:30,4,103.31,103.33,103.31,103.32,60211
20070901|2007-09-04 09:00,4,103.325,103.325,103.285,103.29,83555
20070901|2007-09-04 09:30,4,103.285,103.295,103.245,103.27,89961
20070901|2007-09-04 10:00,4,103.265,103.275,103.26,103.265,52928
20070901|2007-09-04 10:30,4,103.265,103.275,103.245,103.275,44123
20070901|2007-09-04 11:00,4,103.27,103.275,103.26,103.27,13545
20070901|2007-09-04 11:30,4,103.265,103.285,103.265,103.28,47464
20070901|2007-09-04 12:00,4,103.28,103.28,103.265,103.27,1548
20070901|2007-09-04 12:30,4,103.265,103.275,103.26,103.275,453
20070901|2007-09-04 13:00,4,103.27,103.27,103.26,103.265,342
20070901|2007-09-04 13:30,4,103.265,103.265,103.23,103.235,2295
20070901|2007-09-04 14:00,4,103.235,103.24,103.235,103.24,173
20070901|2007-09-04 14:30,4,103.235,103.24,103.23,103.23,864
20070901|2007-09-04 15:00,4,103.23,103.23,103.23,103.23,31
20070901|2007-09-05 01:00,5,103.305,103.33,103.29,103.32,29898
20070901|2007-09-05 01:30,5,103.32,103.33,103.29,103.295,61992
20070901|2007-09-05 02:00,5,103.295,103.305,103.255,103.26,73935
20070901|2007-09-05 02:30,5,103.26,103.285,103.26,103.27,54464
20070901|2007-09-05 03:00,5,103.275,103.28,103.25,103.255,51526
20070901|2007-09-05 03:30,5,103.255,103.265,103.21,103.24,67855
20070901|2007-09-05 04:00,5,103.24,103.245,103.23,103.23,68270
20070901|2007-09-05 04:30,5,103.23,103.235,103.17,103.215,90166
20070901|2007-09-05 05:00,5,103.215,103.215,103.2,103.205,33089
20070901|2007-09-05 05:30,5,103.205,103.22,103.2,103.22,35732
20070901|2007-09-05 06:00,5,103.22,103.235,103.21,103.235,15019
20070901|2007-09-05 06:30,5,103.235,103.255,103.23,103.25,12767
20070901|2007-09-05 07:00,5,103.25,103.28,103.25,103.275,31858
20070901|2007-09-05 07:30,5,103.275,103.29,103.26,103.26,29763
20070901|2007-09-05 08:00,5,103.265,103.305,103.265,103.3,45541
20070901|2007-09-05 08:30,5,103.305,103.325,103.3,103.325,22494
20070901|2007-09-05 09:00,5,103.325,103.39,103.325,103.355,35509
20070901|2007-09-05 09:30,5,103.355,103.37,103.345,103.365,36051
20070901|2007-09-05 10:00,5,103.365,103.365,103.355,103.355,32920
20070901|2007-09-05 10:30,5,103.355,103.375,103.35,103.35,8586
20070901|2007-09-05 11:00,5,103.35,103.36,103.34,103.35,8974
20070901|2007-09-05 11:30,5,103.35,103.355,103.34,103.34,4753
20070901|2007-09-05 12:00,5,103.345,103.355,103.34,103.345,1429
20070901|2007-09-05 12:30,5,103.355,103.36,103.345,103.345,2060
20070901|2007-09-05 13:00,5,103.365,103.365,103.365,103.365,1
20070901|2007-09-05 13:30,5,103.35,103.35,103.345,103.345,150
20070901|2007-09-05 14:00,5,103.35,103.355,103.335,103.335,111
20070901|2007-09-05 14:30,5,103.355,103.365,103.33,103.35,206
20070901|2007-09-05 15:00,5,103.355,103.355,103.355,103.355,16
20070901|2007-09-06 01:00,6,103.35,103.35,103.305,103.31,6179
20070901|2007-09-06 01:30,6,103.32,103.345,103.31,103.335,6571
20070901|2007-09-06 02:00,6,103.335,103.335,103.315,103.315,12362
20070901|2007-09-06 02:30,6,103.305,103.32,103.305,103.305,10567
20070901|2007-09-06 03:00,6,103.305,103.315,103.275,103.285,7716
20070901|2007-09-06 03:30,6,103.28,103.285,103.25,103.255,15428
20070901|2007-09-06 04:00,6,103.26,103.265,103.255,103.265,4402
20070901|2007-09-06 04:30,6,103.27,103.285,103.27,103.27,7560
20070901|2007-09-06 05:00,6,103.28,103.305,103.275,103.28,5644
20071201|2007-06-15 01:30,15,102.38,102.38,102.37,102.37,170
20071201|2007-06-15 05:00,15,102.34,102.34,102.34,102.34,40
20071201|2007-06-18 08:30,18,102.37,102.37,102.37,102.37,130
20071201|2007-06-20 09:30,20,102.39,102.39,102.375,102.375,370
20071201|2007-07-05 07:00,5,102.38,102.38,102.38,102.38,500
20071201|2007-07-05 07:30,5,102.38,102.38,102.38,102.38,500
20071201|2007-07-05 08:00,5,102.35,102.35,102.35,102.35,1
20071201|2007-07-05 09:30,5,102.33,102.33,102.33,102.33,50
20071201|2007-07-06 07:00,6,102.3,102.3,102.3,102.3,50
20071201|2007-07-12 05:30,12,102.425,102.425,102.425,102.425,1
20071201|2007-07-12 10:00,12,102.365,102.365,102.365,102.365,250
20071201|2007-07-18 10:00,18,102.425,102.425,102.425,102.425,500
20071201|2007-07-27 09:30,27,102.875,102.875,102.875,102.875,2
20071201|2007-07-27 10:30,27,102.885,102.885,102.875,102.875,2
20071201|2007-07-30 09:30,30,102.925,102.925,102.92,102.925,371
20071201|2007-07-30 10:30,30,102.93,102.93,102.93,102.93,50
20071201|2007-07-31 10:00,31,102.835,102.835,102.835,102.835,179
20071201|2007-07-31 10:30,31,102.83,102.83,102.83,102.83,485
20071201|2007-07-31 11:00,31,102.83,102.83,102.83,102.83,1
20071201|2007-08-01 04:00,1,102.895,102.895,102.895,102.895,114
20071201|2007-08-03 08:30,3,102.825,102.825,102.825,102.825,10
20071201|2007-08-08 03:30,8,102.7,102.7,102.7,102.7,2
20071201|2007-08-08 09:00,8,102.655,102.655,102.655,102.655,2
20071201|2007-08-08 09:30,8,102.655,102.655,102.655,102.655,302
20071201|2007-08-09 08:00,9,102.88,102.88,102.88,102.88,2
20071201|2007-08-10 01:30,10,102.965,102.965,102.965,102.965,50
20071201|2007-08-10 07:00,10,103.06,103.07,103.06,103.07,2
20071201|2007-08-10 07:30,10,103.04,103.04,103.04,103.04,2
20071201|2007-08-10 10:30,10,103.05,103.06,103.05,103.06,5
20071201|2007-08-15 01:00,15,103.12,103.12,103.12,103.12,3
20071201|2007-08-15 07:00,15,103.23,103.23,103.195,103.195,357
20071201|2007-08-15 07:30,15,103.195,103.195,103.195,103.195,48
20071201|2007-08-15 09:00,15,103.18,103.18,103.18,103.18,1
20071201|2007-08-16 01:00,16,103.26,103.3,103.26,103.3,355
20071201|2007-08-16 02:00,16,103.34,103.34,103.34,103.34,1
20071201|2007-08-16 03:00,16,103.35,103.35,103.34,103.35,1475
20071201|2007-08-16 03:30,16,103.355,103.355,103.35,103.35,475
20071201|2007-08-16 05:00,16,103.44,103.44,103.44,103.44,1
20071201|2007-08-16 06:00,16,103.525,103.575,103.525,103.57,252
20071201|2007-08-16 06:30,16,103.58,103.58,103.58,103.58,25
20071201|2007-08-16 07:00,16,103.49,103.49,103.49,103.49,15
20071201|2007-08-16 07:30,16,103.49,103.49,103.49,103.49,1
20071201|2007-08-16 08:30,16,103.49,103.49,103.46,103.46,120
20071201|2007-08-16 10:30,16,103.485,103.5,103.485,103.5,151
20071201|2007-08-17 04:00,17,103.52,103.52,103.52,103.52,1
20071201|2007-08-17 07:00,17,103.545,103.545,103.5,103.5,150
20071201|2007-08-17 08:00,17,103.42,103.425,103.42,103.425,2
20071201|2007-08-17 10:30,17,103.48,103.48,103.48,103.48,1
20071201|2007-08-20 02:00,20,103.4,103.43,103.4,103.43,2
20071201|2007-08-21 01:30,21,103.59,103.59,103.59,103.59,1
20071201|2007-08-21 02:00,21,103.605,103.605,103.605,103.605,1
20071201|2007-08-21 04:00,21,103.66,103.66,103.66,103.66,1000
20071201|2007-08-21 04:30,21,103.65,103.65,103.65,103.65,500
20071201|2007-08-21 05:00,21,103.66,103.71,103.66,103.71,696
20071201|2007-08-21 05:30,21,103.735,103.75,103.735,103.75,2
20071201|2007-08-21 06:30,21,103.71,103.71,103.71,103.71,1
20071201|2007-08-21 07:00,21,103.695,103.695,103.695,103.695,1
20071201|2007-08-21 07:30,21,103.73,103.73,103.73,103.73,1
20071201|2007-08-21 08:00,21,103.715,103.715,103.715,103.715,400
20071201|2007-08-21 08:30,21,103.72,103.72,103.72,103.72,60
20071201|2007-08-21 09:00,21,103.755,103.755,103.755,103.755,100
20071201|2007-08-21 09:30,21,103.71,103.71,103.71,103.71,100
20071201|2007-08-21 10:00,21,103.68,103.68,103.68,103.68,2
20071201|2007-08-21 13:00,21,103.62,103.62,103.62,103.62,200
20071201|2007-08-22 01:00,22,103.615,103.615,103.615,103.615,55
20071201|2007-08-22 01:30,22,103.565,103.565,103.565,103.565,1
20071201|2007-08-22 02:00,22,103.57,103.57,103.565,103.565,6
20071201|2007-08-22 02:30,22,103.535,103.535,103.535,103.535,1
20071201|2007-08-22 03:00,22,103.515,103.515,103.515,103.515,1
20071201|2007-08-22 05:30,22,103.525,103.525,103.525,103.525,84
20071201|2007-08-22 06:00,22,103.53,103.53,103.52,103.525,2400
20071201|2007-08-22 06:30,22,103.52,103.53,103.52,103.52,5081
20071201|2007-08-22 07:00,22,103.505,103.525,103.505,103.525,107
20071201|2007-08-22 07:30,22,103.475,103.475,103.475,103.475,1
20071201|2007-08-22 08:30,22,103.4,103.4,103.4,103.4,1
20071201|2007-08-22 09:00,22,103.335,103.335,103.255,103.255,202
20071201|2007-08-22 09:30,22,103.29,103.29,103.29,103.29,250
20071201|2007-08-22 10:00,22,103.355,103.36,103.345,103.36,1791
20071201|2007-08-22 10:30,22,103.365,103.365,103.365,103.365,143
20071201|2007-08-22 11:30,22,103.41,103.435,103.41,103.43,9
20071201|2007-08-23 01:00,23,103.275,103.275,103.26,103.26,8
20071201|2007-08-23 02:00,23,103.24,103.24,103.24,103.24,1
20071201|2007-08-23 03:30,23,103.235,103.235,103.235,103.235,2
20071201|2007-08-23 04:00,23,103.255,103.255,103.255,103.255,574
20071201|2007-08-23 06:00,23,103.285,103.285,103.285,103.285,1
20071201|2007-08-23 06:30,23,103.29,103.325,103.29,103.315,13
20071201|2007-08-23 07:00,23,103.325,103.335,103.32,103.32,1004
20071201|2007-08-23 07:30,23,103.345,103.345,103.345,103.345,3
20071201|2007-08-23 08:00,23,103.355,103.355,103.32,103.32,516
20071201|2007-08-23 08:30,23,103.42,103.425,103.4,103.425,1129
20071201|2007-08-23 09:00,23,103.41,103.41,103.39,103.39,8
20071201|2007-08-23 09:30,23,103.37,103.37,103.35,103.36,1898
20071201|2007-08-23 10:00,23,103.395,103.395,103.395,103.395,31
20071201|2007-08-23 10:30,23,103.43,103.43,103.43,103.43,522
20071201|2007-08-23 11:00,23,103.42,103.425,103.42,103.425,4
20071201|2007-08-24 01:00,24,103.435,103.435,103.435,103.435,3
20071201|2007-08-24 01:30,24,103.41,103.41,103.41,103.41,1
20071201|2007-08-24 02:00,24,103.465,103.465,103.445,103.445,4
20071201|2007-08-24 02:30,24,103.4,103.4,103.4,103.4,400
20071201|2007-08-24 03:30,24,103.435,103.435,103.435,103.435,1
20071201|2007-08-24 04:30,24,103.445,103.445,103.445,103.445,50
20071201|2007-08-24 05:00,24,103.46,103.465,103.46,103.465,544
20071201|2007-08-24 05:30,24,103.465,103.465,103.46,103.46,354
20071201|2007-08-24 06:00,24,103.44,103.44,103.44,103.44,224
20071201|2007-08-24 06:30,24,103.42,103.42,103.42,103.42,1
20071201|2007-08-24 07:00,24,103.425,103.425,103.425,103.425,415
20071201|2007-08-24 07:30,24,103.41,103.42,103.41,103.41,1175
20071201|2007-08-24 08:00,24,103.41,103.47,103.41,103.47,554
20071201|2007-08-24 08:30,24,103.48,103.485,103.455,103.455,215
20071201|2007-08-24 09:00,24,103.425,103.425,103.38,103.395,16
20071201|2007-08-24 09:30,24,103.39,103.4,103.39,103.4,5
20071201|2007-08-24 10:00,24,103.41,103.41,103.41,103.41,665
20071201|2007-08-24 10:30,24,103.42,103.42,103.42,103.42,5
20071201|2007-08-24 11:00,24,103.41,103.41,103.41,103.41,988
20071201|2007-08-24 11:30,24,103.37,103.37,103.355,103.365,47
20071201|2007-08-24 12:00,24,103.385,103.385,103.385,103.385,69
20071201|2007-08-24 12:30,24,103.39,103.39,103.39,103.39,50
20071201|2007-08-27 01:00,27,103.375,103.375,103.31,103.31,645
20071201|2007-08-27 02:00,27,103.275,103.275,103.275,103.275,250
20071201|2007-08-27 02:30,27,103.3,103.305,103.3,103.305,842
20071201|2007-08-27 03:00,27,103.29,103.29,103.29,103.29,1
20071201|2007-08-27 03:30,27,103.285,103.285,103.285,103.285,30
20071201|2007-08-27 05:00,27,103.29,103.29,103.29,103.29,4
20071201|2007-08-27 06:00,27,103.31,103.31,103.31,103.31,5
20071201|2007-08-27 06:30,27,103.32,103.32,103.32,103.32,3
20071201|2007-08-27 07:00,27,103.305,103.305,103.305,103.305,60
20071201|2007-08-27 07:30,27,103.33,103.33,103.33,103.33,15
20071201|2007-08-27 08:30,27,103.36,103.36,103.355,103.355,696
20071201|2007-08-27 09:00,27,103.345,103.36,103.345,103.36,53
20071201|2007-08-27 09:30,27,103.38,103.48,103.38,103.465,1320
20071201|2007-08-27 10:00,27,103.45,103.475,103.45,103.475,48
20071201|2007-08-27 10:30,27,103.47,103.47,103.47,103.47,26
20071201|2007-08-27 12:30,27,103.48,103.48,103.48,103.48,10
20071201|2007-08-28 01:00,28,103.495,103.495,103.495,103.495,300
20071201|2007-08-28 01:30,28,103.495,103.495,103.495,103.495,1
20071201|2007-08-28 02:00,28,103.48,103.48,103.475,103.475,405
20071201|2007-08-28 02:30,28,103.475,103.48,103.47,103.48,3151
20071201|2007-08-28 03:00,28,103.455,103.455,103.445,103.445,255
20071201|2007-08-28 03:30,28,103.425,103.425,103.41,103.41,203
20071201|2007-08-28 04:00,28,103.42,103.42,103.42,103.42,30
20071201|2007-08-28 04:30,28,103.43,103.43,103.43,103.43,1
20071201|2007-08-28 06:00,28,103.45,103.45,103.45,103.45,52
20071201|2007-08-28 06:30,28,103.46,103.46,103.46,103.46,140
20071201|2007-08-28 07:30,28,103.4,103.43,103.4,103.43,19
20071201|2007-08-28 08:30,28,103.42,103.45,103.42,103.435,2202
20071201|2007-08-28 09:00,28,103.445,103.455,103.435,103.455,192
20071201|2007-08-28 09:30,28,103.45,103.455,103.45,103.455,1014
20071201|2007-08-28 10:00,28,103.465,103.5,103.465,103.5,2213
20071201|2007-08-28 10:30,28,103.5,103.5,103.49,103.49,72
20071201|2007-08-28 11:00,28,103.475,103.475,103.475,103.475,5
20071201|2007-08-28 11:30,28,103.485,103.485,103.485,103.485,1
20071201|2007-08-28 14:30,28,103.545,103.555,103.545,103.545,252
20071201|2007-08-29 01:00,29,103.545,103.545,103.545,103.545,50
20071201|2007-08-29 01:30,29,103.55,103.55,103.55,103.55,1551
20071201|2007-08-29 02:00,29,103.545,103.56,103.54,103.56,1839
20071201|2007-08-29 02:30,29,103.555,103.56,103.555,103.56,401
20071201|2007-08-29 03:00,29,103.56,103.56,103.56,103.56,18
20071201|2007-08-29 03:30,29,103.545,103.545,103.545,103.545,100
20071201|2007-08-29 04:00,29,103.545,103.545,103.53,103.53,533
20071201|2007-08-29 04:30,29,103.5,103.5,103.5,103.5,1320
20071201|2007-08-29 05:00,29,103.515,103.535,103.515,103.535,201
20071201|2007-08-29 06:00,29,103.515,103.52,103.515,103.52,405
20071201|2007-08-29 06:30,29,103.51,103.51,103.505,103.505,1379
20071201|2007-08-29 07:00,29,103.505,103.51,103.505,103.51,525
20071201|2007-08-29 07:30,29,103.49,103.495,103.49,103.495,452
20071201|2007-08-29 08:00,29,103.5,103.515,103.5,103.515,644
20071201|2007-08-29 08:30,29,103.515,103.535,103.515,103.53,420
20071201|2007-08-29 09:00,29,103.54,103.54,103.54,103.54,55
20071201|2007-08-29 09:30,29,103.535,103.535,103.525,103.525,27
20071201|2007-08-29 10:00,29,103.53,103.53,103.52,103.52,844
20071201|2007-08-29 10:30,29,103.52,103.52,103.52,103.52,2
20071201|2007-08-29 11:00,29,103.495,103.495,103.48,103.48,515
20071201|2007-08-29 11:30,29,103.47,103.485,103.47,103.485,13
20071201|2007-08-30 01:00,30,103.47,103.48,103.47,103.475,109
20071201|2007-08-30 01:30,30,103.49,103.49,103.48,103.48,110
20071201|2007-08-30 02:00,30,103.49,103.5,103.49,103.5,350
20071201|2007-08-30 02:30,30,103.5,103.52,103.5,103.52,262
20071201|2007-08-30 03:00,30,103.51,103.51,103.48,103.48,1767
20071201|2007-08-30 03:30,30,103.475,103.475,103.4,103.43,9730
20071201|2007-08-30 04:00,30,103.445,103.445,103.43,103.43,620
20071201|2007-08-30 04:30,30,103.445,103.475,103.44,103.47,480
20071201|2007-08-30 05:00,30,103.47,103.48,103.465,103.465,2641
20071201|2007-08-30 05:30,30,103.475,103.5,103.475,103.5,6960
20071201|2007-08-30 06:00,30,103.5,103.5,103.49,103.49,833
20071201|2007-08-30 06:30,30,103.495,103.5,103.49,103.5,808
20071201|2007-08-30 07:00,30,103.5,103.5,103.495,103.495,6082
20071201|2007-08-30 07:30,30,103.495,103.495,103.475,103.475,208
20071201|2007-08-30 08:00,30,103.495,103.515,103.495,103.515,406
20071201|2007-08-30 08:30,30,103.49,103.49,103.48,103.48,209
20071201|2007-08-30 09:00,30,103.495,103.505,103.49,103.505,6724
20071201|2007-08-30 09:30,30,103.49,103.5,103.49,103.5,648
20071201|2007-08-30 10:00,30,103.485,103.485,103.47,103.47,975
20071201|2007-08-30 10:30,30,103.47,103.485,103.47,103.485,428
20071201|2007-08-30 11:00,30,103.49,103.495,103.49,103.495,279
20071201|2007-08-30 11:30,30,103.495,103.495,103.495,103.495,1513
20071201|2007-08-30 13:00,30,103.52,103.52,103.52,103.52,50
20071201|2007-08-31 01:00,31,103.445,103.445,103.41,103.41,1022
20071201|2007-08-31 01:30,31,103.41,103.43,103.41,103.425,852
20071201|2007-08-31 02:00,31,103.42,103.42,103.395,103.405,1547
20071201|2007-08-31 02:30,31,103.375,103.375,103.35,103.365,2149
20071201|2007-08-31 03:00,31,103.375,103.375,103.365,103.365,198
20071201|2007-08-31 03:30,31,103.38,103.39,103.38,103.385,3593
20071201|2007-08-31 04:00,31,103.38,103.38,103.38,103.38,375
20071201|2007-08-31 04:30,31,103.385,103.385,103.385,103.385,2275
20071201|2007-08-31 05:00,31,103.39,103.39,103.38,103.385,2327
20071201|2007-08-31 05:30,31,103.39,103.4,103.39,103.395,6844
20071201|2007-08-31 06:00,31,103.39,103.4,103.39,103.4,138
20071201|2007-08-31 06:30,31,103.39,103.395,103.385,103.395,1227
20071201|2007-08-31 07:00,31,103.395,103.41,103.385,103.4,2398
20071201|2007-08-31 07:30,31,103.39,103.39,103.325,103.33,3319
20071201|2007-08-31 08:00,31,103.335,103.35,103.335,103.345,4908
20071201|2007-08-31 08:30,31,103.355,103.365,103.35,103.365,4103
20071201|2007-08-31 09:00,31,103.37,103.43,103.37,103.425,4775
20071201|2007-08-31 09:30,31,103.44,103.455,103.425,103.445,17835
20071201|2007-08-31 10:00,31,103.445,103.46,103.435,103.435,2479
20071201|2007-08-31 10:30,31,103.425,103.43,103.42,103.42,319
20071201|2007-08-31 11:00,31,103.42,103.425,103.42,103.42,86
20071201|2007-08-31 11:30,31,103.41,103.41,103.41,103.41,6
20071201|2007-09-03 01:00,3,103.35,103.405,103.35,103.4,981
20071201|2007-09-03 01:30,3,103.39,103.41,103.39,103.41,8440
20071201|2007-09-03 02:00,3,103.41,103.45,103.4,103.445,4931
20071201|2007-09-03 02:30,3,103.455,103.475,103.44,103.44,1888
20071201|2007-09-03 03:00,3,103.43,103.44,103.425,103.435,529
20071201|2007-09-03 03:30,3,103.42,103.425,103.42,103.425,1324
20071201|2007-09-03 04:00,3,103.425,103.43,103.42,103.425,9074
20071201|2007-09-03 04:30,3,103.425,103.425,103.405,103.405,3997
20071201|2007-09-03 05:00,3,103.385,103.385,103.37,103.37,4982
20071201|2007-09-03 05:30,3,103.375,103.385,103.375,103.385,2313
20071201|2007-09-03 06:00,3,103.385,103.4,103.385,103.385,939
20071201|2007-09-03 06:30,3,103.385,103.385,103.38,103.38,1753
20071201|2007-09-03 07:00,3,103.38,103.385,103.375,103.385,1496
20071201|2007-09-03 07:30,3,103.385,103.405,103.385,103.4,8314
20071201|2007-09-03 08:00,3,103.395,103.4,103.39,103.4,45403
20071201|2007-09-03 08:30,3,103.395,103.4,103.39,103.395,4440
20071201|2007-09-03 09:00,3,103.395,103.4,103.385,103.385,4100
20071201|2007-09-03 09:30,3,103.385,103.395,103.38,103.38,3610
20071201|2007-09-03 10:00,3,103.4,103.41,103.39,103.4,8628
20071201|2007-09-03 10:30,3,103.395,103.395,103.39,103.39,2299
20071201|2007-09-03 11:00,3,103.39,103.39,103.38,103.39,725
20071201|2007-09-03 12:00,3,103.385,103.405,103.385,103.39,20
20071201|2007-09-03 12:30,3,103.395,103.395,103.395,103.395,41
20071201|2007-09-03 13:00,3,103.4,103.405,103.4,103.405,375
20071201|2007-09-03 13:30,3,103.405,103.405,103.405,103.405,232
20071201|2007-09-03 14:30,3,103.4,103.4,103.4,103.4,1
20071201|2007-09-04 01:00,4,103.44,103.44,103.385,103.395,7254
20071201|2007-09-04 01:30,4,103.4,103.41,103.38,103.41,11031
20071201|2007-09-04 02:00,4,103.415,103.45,103.415,103.45,50873
20071201|2007-09-04 02:30,4,103.445,103.465,103.435,103.46,57349
20071201|2007-09-04 03:00,4,103.46,103.485,103.455,103.48,93282
20071201|2007-09-04 03:30,4,103.475,103.48,103.45,103.455,95603
20071201|2007-09-04 04:00,4,103.46,103.46,103.44,103.45,48473
20071201|2007-09-04 04:30,4,103.445,103.45,103.44,103.44,4841
20071201|2007-09-04 05:00,4,103.445,103.465,103.445,103.465,87613
20071201|2007-09-04 05:30,4,103.465,103.48,103.46,103.46,39474
20071201|2007-09-04 06:00,4,103.465,103.465,103.455,103.455,36910
20071201|2007-09-04 06:30,4,103.46,103.465,103.45,103.455,34662
20071201|2007-09-04 07:00,4,103.455,103.47,103.455,103.465,13977
20071201|2007-09-04 07:30,4,103.465,103.47,103.46,103.47,36512
20071201|2007-09-04 08:00,4,103.47,103.475,103.44,103.455,51856
20071201|2007-09-04 08:30,4,103.45,103.465,103.45,103.455,35509
20071201|2007-09-04 09:00,4,103.455,103.455,103.425,103.425,54172
20071201|2007-09-04 09:30,4,103.425,103.425,103.385,103.415,53903
20071201|2007-09-04 10:00,4,103.415,103.42,103.4,103.41,31156
20071201|2007-09-04 10:30,4,103.41,103.42,103.395,103.42,22739
20071201|2007-09-04 11:00,4,103.415,103.42,103.4,103.415,15855
20071201|2007-09-04 11:30,4,103.41,103.43,103.405,103.425,1928
20071201|2007-09-04 12:00,4,103.43,103.43,103.415,103.415,426
20071201|2007-09-04 12:30,4,103.41,103.42,103.405,103.415,104
20071201|2007-09-04 13:00,4,103.415,103.415,103.415,103.415,17
20071201|2007-09-04 13:30,4,103.41,103.41,103.385,103.385,1135
20071201|2007-09-04 14:00,4,103.39,103.39,103.375,103.385,72
20071201|2007-09-04 14:30,4,103.385,103.385,103.37,103.37,801
20071201|2007-09-05 01:00,5,103.45,103.465,103.44,103.46,20072
20071201|2007-09-05 01:30,5,103.46,103.465,103.445,103.45,53658
20071201|2007-09-05 02:00,5,103.45,103.465,103.415,103.42,68534
20071201|2007-09-05 02:30,5,103.425,103.445,103.42,103.435,46944
20071201|2007-09-05 03:00,5,103.43,103.44,103.41,103.415,41341
20071201|2007-09-05 03:30,5,103.41,103.42,103.38,103.405,53328
20071201|2007-09-05 04:00,5,103.405,103.415,103.4,103.4,60735
20071201|2007-09-05 04:30,5,103.395,103.4,103.34,103.385,68468
20071201|2007-09-05 05:00,5,103.385,103.385,103.37,103.375,31550
20071201|2007-09-05 05:30,5,103.375,103.39,103.375,103.39,32373
20071201|2007-09-05 06:00,5,103.395,103.405,103.385,103.4,22071
20071201|2007-09-05 06:30,5,103.4,103.425,103.4,103.415,21962
20071201|2007-09-05 07:00,5,103.415,103.45,103.41,103.44,35022
20071201|2007-09-05 07:30,5,103.445,103.45,103.42,103.42,34680
20071201|2007-09-05 08:00,5,103.42,103.455,103.42,103.445,64780
20071201|2007-09-05 08:30,5,103.445,103.48,103.445,103.475,40638
20071201|2007-09-05 09:00,5,103.48,103.56,103.475,103.53,67791
20071201|2007-09-05 09:30,5,103.525,103.535,103.52,103.53,56905
20071201|2007-09-05 10:00,5,103.53,103.535,103.52,103.525,43447
20071201|2007-09-05 10:30,5,103.525,103.55,103.525,103.525,15200
20071201|2007-09-05 11:00,5,103.525,103.53,103.52,103.525,14092
20071201|2007-09-05 11:30,5,103.52,103.525,103.505,103.51,8554
20071201|2007-09-05 12:00,5,103.515,103.525,103.51,103.51,5148
20071201|2007-09-05 12:30,5,103.515,103.54,103.51,103.515,4331
20071201|2007-09-05 13:00,5,103.52,103.545,103.52,103.53,302
20071201|2007-09-05 13:30,5,103.515,103.53,103.515,103.52,229
20071201|2007-09-05 14:00,5,103.52,103.53,103.51,103.515,211
20071201|2007-09-05 14:30,5,103.53,103.54,103.51,103.525,420
20071201|2007-09-05 15:00,5,103.515,103.515,103.515,103.515,10
20071201|2007-09-06 01:00,6,103.53,103.53,103.47,103.485,18528
20071201|2007-09-06 01:30,6,103.485,103.525,103.485,103.51,18890
20071201|2007-09-06 02:00,6,103.51,103.515,103.485,103.49,23760
20071201|2007-09-06 02:30,6,103.49,103.49,103.48,103.48,24486
20071201|2007-09-06 03:00,6,103.48,103.49,103.45,103.465,26205
20071201|2007-09-06 03:30,6,103.465,103.465,103.44,103.445,39167
20071201|2007-09-06 04:00,6,103.445,103.46,103.445,103.46,20687
20071201|2007-09-06 04:30,6,103.46,103.485,103.46,103.48,40177
20071201|2007-09-06 05:00,6,103.48,103.5,103.475,103.5,31488
20071201|2007-09-06 05:30,6,103.495,103.495,103.475,103.475,22313
20071201|2007-09-06 06:00,6,103.48,103.51,103.475,103.485,30743
20071201|2007-09-06 06:30,6,103.485,103.495,103.435,103.475,50187
20071201|2007-09-06 07:00,6,103.47,103.485,103.46,103.465,30004
20071201|2007-09-06 07:30,6,103.465,103.56,103.425,103.535,117922
20071201|2007-09-06 08:00,6,103.53,103.53,103.475,103.485,65317
20071201|2007-09-06 08:30,6,103.48,103.55,103.48,103.52,43138
20071201|2007-09-06 09:00,6,103.515,103.545,103.505,103.525,45694
20071201|2007-09-06 09:30,6,103.53,103.54,103.515,103.53,24755
20071201|2007-09-06 10:00,6,103.53,103.575,103.505,103.515,57355
20071201|2007-09-06 10:30,6,103.515,103.515,103.495,103.505,31129
20071201|2007-09-06 11:00,6,103.5,103.515,103.495,103.505,20447
20071201|2007-09-06 11:30,6,103.505,103.515,103.5,103.5,6625
20071201|2007-09-06 12:00,6,103.495,103.51,103.49,103.49,2517
20071201|2007-09-06 12:30,6,103.49,103.5,103.49,103.49,562
20071201|2007-09-06 13:00,6,103.49,103.49,103.48,103.485,713
20071201|2007-09-06 13:30,6,103.485,103.5,103.48,103.49,117
20071201|2007-09-06 14:00,6,103.49,103.49,103.48,103.48,536
20071201|2007-09-06 14:30,6,103.485,103.485,103.47,103.48,1019
20071201|2007-09-07 01:00,7,103.51,103.515,103.495,103.505,8616
20071201|2007-09-07 01:30,7,103.5,103.52,103.5,103.515,5605
20071201|2007-09-07 02:00,7,103.515,103.52,103.465,103.465,27317
20071201|2007-09-07 02:30,7,103.47,103.48,103.46,103.475,32102
20071201|2007-09-07 03:00,7,103.475,103.5,103.47,103.475,20943
20071201|2007-09-07 03:30,7,103.475,103.49,103.47,103.49,17732
20071201|2007-09-07 04:00,7,103.49,103.54,103.485,103.535,36184
20071201|2007-09-07 04:30,7,103.535,103.555,103.53,103.54,25260
20071201|2007-09-07 05:00,7,103.54,103.55,103.53,103.55,12342
20071201|2007-09-07 05:30,7,103.545,103.555,103.54,103.545,17611
20071201|2007-09-07 06:00,7,103.545,103.545,103.51,103.54,29123
20071201|2007-09-07 06:30,7,103.54,103.545,103.515,103.515,9583
20071201|2007-09-07 07:00,7,103.515,103.605,103.51,103.595,43094
20071201|2007-09-07 07:30,7,103.595,103.68,103.595,103.67,135783
20071201|2007-09-07 08:00,7,103.675,103.71,103.66,103.685,68165
20071201|2007-09-07 08:30,7,103.685,103.715,103.68,103.69,63526
20071201|2007-09-07 09:00,7,103.69,103.725,103.685,103.715,58026
20071201|2007-09-07 09:30,7,103.715,103.74,103.715,103.73,43913
20071201|2007-09-07 10:00,7,103.73,103.745,103.72,103.735,38996
20071201|2007-09-07 10:30,7,103.735,103.74,103.69,103.695,20752
20071201|2007-09-07 11:00,7,103.695,103.725,103.69,103.705,10258
20071201|2007-09-07 11:30,7,103.705,103.705,103.675,103.685,5445
20071201|2007-09-07 12:00,7,103.685,103.7,103.68,103.695,1905
20071201|2007-09-07 12:30,7,103.695,103.715,103.695,103.705,762
20071201|2007-09-07 13:00,7,103.705,103.725,103.705,103.72,1026
20071201|2007-09-07 13:30,7,103.72,103.72,103.71,103.71,195
20071201|2007-09-07 14:00,7,103.71,103.71,103.705,103.705,308
20071201|2007-09-07 14:30,7,103.7,103.7,103.7,103.7,152
20071201|2007-09-07 15:00,7,103.71,103.71,103.71,103.71,50
20071201|2007-09-10 01:00,10,103.715,103.735,103.69,103.725,16857
20071201|2007-09-10 01:30,10,103.72,103.74,103.705,103.735,21791
20071201|2007-09-10 02:00,10,103.735,103.74,103.7,103.715,35112
20071201|2007-09-10 02:30,10,103.715,103.725,103.71,103.715,12895
20071201|2007-09-10 03:00,10,103.71,103.73,103.705,103.725,16952
20071201|2007-09-10 03:30,10,103.72,103.725,103.69,103.695,27270
20071201|2007-09-10 04:00,10,103.7,103.71,103.685,103.71,22421
20071201|2007-09-10 04:30,10,103.71,103.715,103.69,103.695,17809
20071201|2007-09-10 05:00,10,103.69,103.7,103.675,103.695,15929
20071201|2007-09-10 05:30,10,103.695,103.72,103.695,103.705,28514
20071201|2007-09-10 06:00,10,103.7,103.725,103.695,103.72,33483
20071201|2007-09-10 06:30,10,103.715,103.725,103.715,103.72,5239
20071201|2007-09-10 07:00,10,103.72,103.725,103.695,103.705,16616
20071201|2007-09-10 07:30,10,103.705,103.71,103.685,103.7,18918
20071201|2007-09-10 08:00,10,103.7,103.73,103.7,103.73,20356
20071201|2007-09-10 08:30,10,103.725,103.745,103.725,103.745,24634
20071201|2007-09-10 09:00,10,103.74,103.765,103.74,103.765,29995
20071201|2007-09-10 09:30,10,103.765,103.785,103.76,103.765,54745
20071201|2007-09-10 10:00,10,103.765,103.785,103.76,103.77,28416
20071201|2007-09-10 10:30,10,103.77,103.78,103.765,103.765,14666
20071201|2007-09-10 11:00,10,103.765,103.775,103.765,103.77,8855
20071201|2007-09-10 11:30,10,103.77,103.78,103.765,103.775,7336
20071201|2007-09-10 12:00,10,103.775,103.775,103.765,103.77,3368
20071201|2007-09-10 12:30,10,103.77,103.78,103.765,103.775,1514
20071201|2007-09-10 13:00,10,103.78,103.78,103.775,103.775,491
20071201|2007-09-10 13:30,10,103.775,103.785,103.775,103.78,1473
20071201|2007-09-10 14:00,10,103.785,103.785,103.76,103.76,550
20071201|2007-09-10 14:30,10,103.76,103.765,103.76,103.765,105
20071201|2007-09-10 15:00,10,103.76,103.76,103.76,103.76,4
20071201|2007-09-11 01:00,11,103.74,103.745,103.725,103.735,15924
20071201|2007-09-11 01:30,11,103.73,103.74,103.73,103.74,9301
20071201|2007-09-11 02:00,11,103.74,103.75,103.72,103.735,18459
20071201|2007-09-11 02:30,11,103.735,103.74,103.685,103.71,52145
20071201|2007-09-11 03:00,11,103.705,103.73,103.7,103.73,27314
20071201|2007-09-11 03:30,11,103.725,103.75,103.715,103.745,29788
20071201|2007-09-11 04:00,11,103.74,103.74,103.715,103.73,29388
20071201|2007-09-11 04:30,11,103.73,103.735,103.715,103.73,26021
20071201|2007-09-11 05:00,11,103.73,103.735,103.715,103.72,18850
20071201|2007-09-11 05:30,11,103.725,103.735,103.715,103.73,20539
20071201|2007-09-11 06:00,11,103.725,103.74,103.72,103.735,21988
20071201|2007-09-11 06:30,11,103.735,103.735,103.705,103.71,30185
20071201|2007-09-11 07:00,11,103.71,103.73,103.705,103.72,21150
20071201|2007-09-11 07:30,11,103.715,103.72,103.69,103.705,26907
20071201|2007-09-11 08:00,11,103.705,103.715,103.7,103.705,23132
20071201|2007-09-11 08:30,11,103.71,103.73,103.7,103.715,37967
20071201|2007-09-11 09:00,11,103.715,103.73,103.685,103.695,25372
20071201|2007-09-11 09:30,11,103.69,103.705,103.675,103.695,37097
20071201|2007-09-11 10:00,11,103.695,103.71,103.69,103.695,27984
20071201|2007-09-11 10:30,11,103.695,103.71,103.69,103.7,19958
20071201|2007-09-11 11:00,11,103.705,103.71,103.69,103.7,5089
20071201|2007-09-11 11:30,11,103.695,103.695,103.68,103.685,2780
20071201|2007-09-11 12:00,11,103.685,103.685,103.66,103.67,5843
20071201|2007-09-11 12:30,11,103.67,103.67,103.655,103.66,1205
20071201|2007-09-11 13:00,11,103.66,103.66,103.63,103.65,5240
20071201|2007-09-11 13:30,11,103.65,103.66,103.65,103.66,1133
20071201|2007-09-11 14:00,11,103.66,103.66,103.645,103.65,1266
20071201|2007-09-11 14:30,11,103.65,103.665,103.645,103.645,966
20071201|2007-09-11 15:00,11,103.64,103.64,103.64,103.64,113
20071201|2007-09-12 01:00,12,103.67,103.68,103.655,103.655,18170
20071201|2007-09-12 01:30,12,103.655,103.68,103.655,103.68,16385
20071201|2007-09-12 02:00,12,103.68,103.69,103.675,103.68,42945
20071201|2007-09-12 02:30,12,103.685,103.685,103.665,103.665,31232
20071201|2007-09-12 03:00,12,103.67,103.675,103.655,103.665,28389
20071201|2007-09-12 03:30,12,103.665,103.67,103.65,103.655,46757
20071201|2007-09-12 04:00,12,103.66,103.68,103.655,103.675,62065
20071201|2007-09-12 04:30,12,103.675,103.685,103.675,103.675,27402
20071201|2007-09-12 05:00,12,103.68,103.68,103.665,103.675,20441
20071201|2007-09-12 05:30,12,103.68,103.68,103.665,103.675,12986
20071201|2007-09-12 06:00,12,103.675,103.68,103.665,103.68,11370
20071201|2007-09-12 06:30,12,103.68,103.695,103.68,103.69,16340
20071201|2007-09-12 07:00,12,103.69,103.695,103.68,103.685,15537
20071201|2007-09-12 07:30,12,103.685,103.685,103.655,103.665,22386
20071201|2007-09-12 08:00,12,103.665,103.67,103.595,103.61,64803
20071201|2007-09-12 08:30,12,103.61,103.63,103.605,103.625,44244
20071201|2007-09-12 09:00,12,103.63,103.65,103.62,103.63,33870
20071201|2007-09-12 09:30,12,103.625,103.635,103.605,103.63,36647
20071201|2007-09-12 10:00,12,103.625,103.635,103.58,103.585,42178
20071201|2007-09-12 10:30,12,103.585,103.61,103.585,103.61,15174
20071201|2007-09-12 11:00,12,103.605,103.62,103.605,103.615,6801
20071201|2007-09-12 11:30,12,103.615,103.615,103.61,103.615,4166
20071201|2007-09-12 12:00,12,103.615,103.62,103.615,103.62,2271
20071201|2007-09-12 12:30,12,103.62,103.625,103.615,103.615,222
20071201|2007-09-12 13:00,12,103.615,103.62,103.605,103.62,2234
20071201|2007-09-12 13:30,12,103.615,103.615,103.6,103.6,2829
20071201|2007-09-12 14:00,12,103.6,103.605,103.595,103.595,1517
20071201|2007-09-12 14:30,12,103.605,103.61,103.6,103.61,516
20071201|2007-09-12 15:00,12,103.615,103.615,103.615,103.615,50
20071201|2007-09-13 01:00,13,103.625,103.635,103.615,103.62,8632
20071201|2007-09-13 01:30,13,103.62,103.625,103.605,103.61,9606
20071201|2007-09-13 02:00,13,103.615,103.63,103.61,103.625,12949
20071201|2007-09-13 02:30,13,103.625,103.635,103.62,103.63,22532
20071201|2007-09-13 03:00,13,103.63,103.645,103.62,103.635,27410
20071201|2007-09-13 03:30,13,103.63,103.64,103.605,103.615,30313
20071201|2007-09-13 04:00,13,103.62,103.62,103.605,103.605,21287
20071201|2007-09-13 04:30,13,103.61,103.61,103.515,103.545,82974
20071201|2007-09-13 05:00,13,103.54,103.56,103.505,103.52,77972
20071201|2007-09-13 05:30,13,103.52,103.525,103.495,103.52,39367
20071201|2007-09-13 06:00,13,103.525,103.54,103.515,103.53,25323
20071201|2007-09-13 06:30,13,103.53,103.53,103.51,103.51,20084
20071201|2007-09-13 07:00,13,103.515,103.54,103.505,103.525,29456
20071201|2007-09-13 07:30,13,103.52,103.525,103.505,103.51,25924
20071201|2007-09-13 08:00,13,103.51,103.515,103.485,103.49,37110
20071201|2007-09-13 08:30,13,103.49,103.5,103.47,103.48,43268
20071201|2007-09-13 09:00,13,103.48,103.49,103.445,103.45,52933
20071201|2007-09-13 09:30,13,103.455,103.46,103.41,103.44,58192
20071201|2007-09-13 10:00,13,103.44,103.465,103.42,103.435,56885
20071201|2007-09-13 10:30,13,103.44,103.445,103.425,103.425,21470
20071201|2007-09-13 11:00,13,103.425,103.43,103.4,103.415,17235
20071201|2007-09-13 11:30,13,103.415,103.435,103.415,103.43,8453
20071201|2007-09-13 12:00,13,103.43,103.435,103.425,103.425,2261
20071201|2007-09-13 12:30,13,103.425,103.435,103.425,103.435,1043
20071201|2007-09-13 13:00,13,103.43,103.44,103.43,103.44,1052
20071201|2007-09-13 13:30,13,103.435,103.435,103.43,103.43,202
20071201|2007-09-13 14:00,13,103.43,103.43,103.425,103.43,292
20071201|2007-09-13 14:30,13,103.425,103.445,103.425,103.445,666
20071201|2007-09-13 15:00,13,103.44,103.44,103.44,103.44,5
20071201|2007-09-14 01:00,14,103.485,103.5,103.45,103.48,24635
20071201|2007-09-14 01:30,14,103.48,103.49,103.45,103.45,14348
20071201|2007-09-14 02:00,14,103.455,103.475,103.445,103.445,27199
20071201|2007-09-14 02:30,14,103.45,103.485,103.45,103.48,32947
20071201|2007-09-14 03:00,14,103.485,103.505,103.48,103.485,34786
20071201|2007-09-14 03:30,14,103.485,103.505,103.485,103.5,19290
20071201|2007-09-14 04:00,14,103.5,103.51,103.49,103.495,29374
20071201|2007-09-14 04:30,14,103.495,103.52,103.485,103.515,29919
20071201|2007-09-14 05:00,14,103.52,103.54,103.51,103.52,27644
20071201|2007-09-14 05:30,14,103.52,103.525,103.51,103.515,14973
20071201|2007-09-14 06:00,14,103.51,103.515,103.5,103.51,13733
20071201|2007-09-14 06:30,14,103.505,103.51,103.495,103.495,16152
20071201|2007-09-14 07:00,14,103.49,103.52,103.485,103.51,28653
20071201|2007-09-14 07:30,14,103.51,103.545,103.51,103.53,70765
20071201|2007-09-14 08:00,14,103.53,103.54,103.52,103.525,45160
20071201|2007-09-14 08:30,14,103.525,103.545,103.52,103.525,26429
20071201|2007-09-14 09:00,14,103.525,103.525,103.445,103.455,58363
20071201|2007-09-14 09:30,14,103.45,103.455,103.405,103.43,70158
20071201|2007-09-14 10:00,14,103.43,103.47,103.425,103.455,37376
20071201|2007-09-14 10:30,14,103.46,103.46,103.44,103.445,11554
20071201|2007-09-14 11:00,14,103.44,103.45,103.44,103.44,5416
20071201|2007-09-14 11:30,14,103.44,103.45,103.43,103.44,3741
20071201|2007-09-14 12:00,14,103.435,103.44,103.425,103.43,6149
20071201|2007-09-14 12:30,14,103.435,103.44,103.425,103.425,232
20071201|2007-09-14 13:00,14,103.43,103.44,103.43,103.435,597
20071201|2007-09-14 13:30,14,103.435,103.465,103.425,103.46,3229
20071201|2007-09-14 14:00,14,103.455,103.46,103.44,103.45,461
20071201|2007-09-14 14:30,14,103.435,103.445,103.43,103.43,26
20071201|2007-09-17 01:00,17,103.42,103.455,103.42,103.445,11265
20071201|2007-09-17 01:30,17,103.445,103.45,103.37,103.395,23537
20071201|2007-09-17 02:00,17,103.395,103.465,103.395,103.455,36938
20071201|2007-09-17 02:30,17,103.46,103.505,103.455,103.495,40572
20071201|2007-09-17 03:00,17,103.495,103.505,103.48,103.485,21312
20071201|2007-09-17 03:30,17,103.48,103.5,103.48,103.49,16372
20071201|2007-09-17 04:00,17,103.49,103.495,103.48,103.495,9771
20071201|2007-09-17 04:30,17,103.49,103.51,103.485,103.495,11223
20071201|2007-09-17 05:00,17,103.5,103.52,103.49,103.51,16428
20071201|2007-09-17 05:30,17,103.51,103.52,103.495,103.515,15039
20071201|2007-09-17 06:00,17,103.515,103.515,103.465,103.47,23184
20071201|2007-09-17 06:30,17,103.47,103.49,103.465,103.475,8605
20071201|2007-09-17 07:00,17,103.475,103.485,103.46,103.48,12937
20071201|2007-09-17 07:30,17,103.48,103.49,103.44,103.45,15408
20071201|2007-09-17 08:00,17,103.445,103.455,103.435,103.455,34738
20071201|2007-09-17 08:30,17,103.45,103.455,103.435,103.44,14372
20071201|2007-09-17 09:00,17,103.44,103.445,103.4,103.42,22491
20071201|2007-09-17 09:30,17,103.425,103.445,103.425,103.44,14811
20071201|2007-09-17 10:00,17,103.435,103.455,103.425,103.44,28061
20071201|2007-09-17 10:30,17,103.445,103.47,103.435,103.465,17429
20071201|2007-09-17 11:00,17,103.465,103.48,103.465,103.47,20143
20071201|2007-09-17 11:30,17,103.47,103.475,103.465,103.465,1775
20071201|2007-09-17 12:00,17,103.47,103.475,103.465,103.465,1949
20071201|2007-09-17 12:30,17,103.47,103.48,103.465,103.48,2524
20071201|2007-09-17 13:00,17,103.48,103.48,103.455,103.455,1124
20071201|2007-09-17 13:30,17,103.455,103.47,103.455,103.47,924
20071201|2007-09-17 14:00,17,103.475,103.475,103.46,103.465,1190
20071201|2007-09-17 14:30,17,103.465,103.47,103.455,103.455,925
20071201|2007-09-17 15:00,17,103.465,103.465,103.465,103.465,3
20071201|2007-09-18 01:00,18,103.47,103.48,103.455,103.46,8926
20071201|2007-09-18 01:30,18,103.46,103.46,103.43,103.435,17654
20071201|2007-09-18 02:00,18,103.435,103.465,103.435,103.465,19152
20071201|2007-09-18 02:30,18,103.465,103.465,103.445,103.46,17272
20071201|2007-09-18 03:00,18,103.455,103.46,103.435,103.445,14434
20071201|2007-09-18 03:30,18,103.45,103.45,103.43,103.445,22550
20071201|2007-09-18 04:00,18,103.445,103.445,103.41,103.42,15693
20071201|2007-09-18 04:30,18,103.42,103.425,103.405,103.425,16704
20071201|2007-09-18 05:00,18,103.43,103.43,103.415,103.43,12388
20071201|2007-09-18 05:30,18,103.425,103.435,103.415,103.415,17400
20071201|2007-09-18 06:00,18,103.415,103.42,103.405,103.41,13633
20071201|2007-09-18 06:30,18,103.41,103.425,103.405,103.425,11370
20071201|2007-09-18 07:00,18,103.425,103.425,103.355,103.38,67458
20071201|2007-09-18 07:30,18,103.38,103.39,103.35,103.36,33850
20071201|2007-09-18 08:00,18,103.36,103.36,103.33,103.36,50768
20071201|2007-09-18 08:30,18,103.355,103.38,103.35,103.365,25067
20071201|2007-09-18 09:00,18,103.365,103.37,103.33,103.345,44939
20071201|2007-09-18 09:30,18,103.34,103.345,103.315,103.33,28823
20071201|2007-09-18 10:00,18,103.33,103.34,103.325,103.335,25279
20071201|2007-09-18 10:30,18,103.34,103.34,103.33,103.33,13024
20071201|2007-09-18 11:00,18,103.33,103.335,103.315,103.325,8548
20071201|2007-09-18 11:30,18,103.33,103.335,103.32,103.325,8633
20071201|2007-09-18 12:00,18,103.325,103.33,103.32,103.32,2248
20071201|2007-09-18 12:30,18,103.32,103.335,103.32,103.33,4764
20071201|2007-09-18 13:00,18,103.33,103.44,103.32,103.42,36974
20071201|2007-09-18 13:30,18,103.42,103.465,103.415,103.465,28401
20071201|2007-09-18 14:00,18,103.465,103.47,103.44,103.445,3610
20071201|2007-09-18 14:30,18,103.45,103.495,103.445,103.495,1010
20071201|2007-09-18 15:00,18,103.475,103.475,103.475,103.475,70
20071201|2007-09-19 01:00,19,103.45,103.46,103.375,103.395,46245
20071201|2007-09-19 01:30,19,103.4,103.405,103.35,103.36,36298
20071201|2007-09-19 02:00,19,103.36,103.37,103.315,103.33,48202
20071201|2007-09-19 02:30,19,103.325,103.34,103.3,103.325,45317
20071201|2007-09-19 03:00,19,103.325,103.375,103.32,103.37,40199
20071201|2007-09-19 03:30,19,103.37,103.38,103.365,103.37,34615
20071201|2007-09-19 04:00,19,103.365,103.365,103.345,103.345,30283
20071201|2007-09-19 04:30,19,103.35,103.365,103.34,103.36,20951
20071201|2007-09-19 05:00,19,103.365,103.38,103.36,103.365,21529
20071201|2007-09-19 05:30,19,103.365,103.39,103.36,103.38,18942
20071201|2007-09-19 06:00,19,103.38,103.385,103.375,103.38,7023
20071201|2007-09-19 06:30,19,103.385,103.4,103.375,103.38,21800
20071201|2007-09-19 07:00,19,103.38,103.41,103.38,103.4,30983
20071201|2007-09-19 07:30,19,103.395,103.405,103.35,103.355,57168
20071201|2007-09-19 08:00,19,103.355,103.385,103.345,103.37,24267
20071201|2007-09-19 08:30,19,103.37,103.37,103.325,103.33,35875
20071201|2007-09-19 09:00,19,103.33,103.345,103.33,103.345,32089
20071201|2007-09-19 09:30,19,103.34,103.345,103.325,103.33,16162
20071201|2007-09-19 10:00,19,103.33,103.33,103.29,103.31,44440
20071201|2007-09-19 10:30,19,103.305,103.325,103.305,103.31,34838
20071201|2007-09-19 11:00,19,103.31,103.31,103.3,103.3,2409
20071201|2007-09-19 11:30,19,103.305,103.305,103.29,103.295,3775
20071201|2007-09-19 12:00,19,103.295,103.305,103.295,103.3,1398
20071201|2007-09-19 12:30,19,103.3,103.305,103.3,103.305,420
20071201|2007-09-19 13:00,19,103.305,103.32,103.305,103.315,527
20071201|2007-09-19 13:30,19,103.31,103.31,103.31,103.31,229
20071201|2007-09-19 14:00,19,103.31,103.325,103.31,103.325,1437
20071201|2007-09-19 14:30,19,103.32,103.32,103.31,103.32,625
20071201|2007-09-20 01:00,20,103.29,103.345,103.29,103.34,16701
20071201|2007-09-20 01:30,20,103.335,103.35,103.315,103.33,23509
20071201|2007-09-20 02:00,20,103.335,103.36,103.335,103.35,24973
20071201|2007-09-20 02:30,20,103.345,103.37,103.34,103.365,26826
20071201|2007-09-20 03:00,20,103.365,103.37,103.34,103.345,17374
20071201|2007-09-20 03:30,20,103.345,103.35,103.32,103.33,38612
20071201|2007-09-20 04:00,20,103.33,103.345,103.33,103.335,18286
20071201|2007-09-20 04:30,20,103.335,103.335,103.315,103.32,18010
20071201|2007-09-20 05:00,20,103.325,103.365,103.32,103.36,26632
20071201|2007-09-20 05:30,20,103.36,103.36,103.345,103.345,16150
20071201|2007-09-20 06:00,20,103.345,103.36,103.315,103.32,32674
20071201|2007-09-20 06:30,20,103.325,103.345,103.295,103.305,33741
20071201|2007-09-20 07:00,20,103.305,103.325,103.285,103.31,46129
20071201|2007-09-20 07:30,20,103.305,103.305,103.27,103.275,48268
20071201|2007-09-20 08:00,20,103.28,103.28,103.235,103.26,55725
20071201|2007-09-20 08:30,20,103.26,103.275,103.25,103.27,32545
20071201|2007-09-20 09:00,20,103.27,103.285,103.255,103.275,32264
20071201|2007-09-20 09:30,20,103.28,103.285,103.27,103.275,18426
20071201|2007-09-20 10:00,20,103.275,103.285,103.27,103.27,27364
20071201|2007-09-20 10:30,20,103.275,103.285,103.265,103.275,22915
20071201|2007-09-20 11:00,20,103.275,103.28,103.225,103.23,28664
20071201|2007-09-20 11:30,20,103.235,103.25,103.23,103.24,5588
20071201|2007-09-20 12:00,20,103.24,103.265,103.24,103.26,2920
20071201|2007-09-20 12:30,20,103.26,103.265,103.225,103.23,639
20071201|2007-09-20 13:00,20,103.235,103.235,103.215,103.225,2110
20071201|2007-09-20 13:30,20,103.22,103.23,103.2,103.205,1647
20071201|2007-09-20 14:00,20,103.205,103.225,103.205,103.21,360
20071201|2007-09-20 14:30,20,103.2,103.21,103.18,103.21,1401
20071201|2007-09-20 15:00,20,103.195,103.195,103.195,103.195,80
20071201|2007-09-21 01:00,21,103.22,103.245,103.22,103.23,13688
20071201|2007-09-21 01:30,21,103.235,103.255,103.23,103.23,16191
20071201|2007-09-21 02:00,21,103.23,103.26,103.21,103.255,24462
20071201|2007-09-21 02:30,21,103.255,103.27,103.24,103.25,37089
20071201|2007-09-21 03:00,21,103.245,103.29,103.245,103.275,31146
20071201|2007-09-21 03:30,21,103.275,103.3,103.275,103.29,34324
20071201|2007-09-21 04:00,21,103.29,103.325,103.29,103.315,61019
20071201|2007-09-21 04:30,21,103.31,103.32,103.305,103.315,18405
20071201|2007-09-21 05:00,21,103.32,103.32,103.295,103.305,40269
20071201|2007-09-21 05:30,21,103.3,103.33,103.295,103.33,21101
20071201|2007-09-21 06:00,21,103.33,103.34,103.31,103.32,18752
20071201|2007-09-21 06:30,21,103.315,103.335,103.315,103.33,16775
20071201|2007-09-21 07:00,21,103.325,103.325,103.3,103.315,23935
20071201|2007-09-21 07:30,21,103.315,103.325,103.3,103.305,46661
20071201|2007-09-21 08:00,21,103.305,103.32,103.29,103.315,35521
20071201|2007-09-21 08:30,21,103.315,103.335,103.31,103.325,29016
20071201|2007-09-21 09:00,21,103.33,103.33,103.3,103.305,23447
20071201|2007-09-21 09:30,21,103.305,103.315,103.3,103.3,12282
20071201|2007-09-21 10:00,21,103.305,103.31,103.295,103.305,13392
20071201|2007-09-21 10:30,21,103.305,103.31,103.3,103.305,6741
20071201|2007-09-21 11:00,21,103.305,103.305,103.28,103.29,6874
20071201|2007-09-21 11:30,21,103.29,103.31,103.285,103.295,2454
20071201|2007-09-21 12:00,21,103.305,103.31,103.295,103.305,2923
20071201|2007-09-21 12:30,21,103.305,103.31,103.3,103.31,778
20071201|2007-09-21 13:00,21,103.31,103.325,103.31,103.325,1438
20071201|2007-09-21 13:30,21,103.325,103.34,103.32,103.335,2297
20071201|2007-09-21 14:00,21,103.335,103.34,103.32,103.32,782
20071201|2007-09-21 14:30,21,103.32,103.32,103.315,103.32,40
20071201|2007-09-21 15:00,21,103.315,103.315,103.315,103.315,20
20071201|2007-09-24 01:00,24,103.3,103.34,103.29,103.31,13667
20071201|2007-09-24 01:30,24,103.31,103.345,103.31,103.34,6892
20071201|2007-09-24 02:00,24,103.345,103.385,103.32,103.33,32626
20071201|2007-09-24 02:30,24,103.33,103.345,103.315,103.32,23934
20071201|2007-09-24 03:00,24,103.315,103.325,103.305,103.305,10512
20071201|2007-09-24 03:30,24,103.31,103.315,103.29,103.31,23238
20071201|2007-09-24 04:00,24,103.31,103.31,103.29,103.3,22533
20071201|2007-09-24 04:30,24,103.3,103.31,103.295,103.3,13984
20071201|2007-09-24 05:00,24,103.3,103.31,103.285,103.305,14837
20071201|2007-09-24 05:30,24,103.305,103.31,103.3,103.31,10721
20071201|2007-09-24 06:00,24,103.31,103.315,103.3,103.305,10871
20071201|2007-09-24 06:30,24,103.305,103.32,103.295,103.315,11064
20071201|2007-09-24 07:00,24,103.315,103.33,103.315,103.325,14023
20071201|2007-09-24 07:30,24,103.325,103.335,103.32,103.33,10599
20071201|2007-09-24 08:00,24,103.33,103.335,103.31,103.325,15267
20071201|2007-09-24 08:30,24,103.325,103.34,103.315,103.34,19673
20071201|2007-09-24 09:00,24,103.345,103.355,103.33,103.34,26880
20071201|2007-09-24 09:30,24,103.335,103.34,103.305,103.305,32790
20071201|2007-09-24 10:00,24,103.31,103.315,103.295,103.305,20954
20071201|2007-09-24 10:30,24,103.305,103.32,103.305,103.32,6672
20071201|2007-09-24 11:00,24,103.325,103.33,103.32,103.33,5760
20071201|2007-09-24 11:30,24,103.33,103.33,103.315,103.33,1692
20071201|2007-09-24 12:00,24,103.33,103.335,103.33,103.33,509
20071201|2007-09-24 12:30,24,103.335,103.335,103.33,103.33,187
20071201|2007-09-24 13:00,24,103.33,103.33,103.325,103.33,596
20071201|2007-09-24 13:30,24,103.335,103.34,103.33,103.335,726
20071201|2007-09-24 14:00,24,103.335,103.34,103.33,103.33,191
20071201|2007-09-24 14:30,24,103.33,103.33,103.315,103.315,725
20071201|2007-09-24 15:00,24,103.315,103.315,103.315,103.315,32
20071201|2007-09-25 01:00,25,103.32,103.34,103.32,103.33,16254
20071201|2007-09-25 01:30,25,103.33,103.4,103.33,103.39,52733
20071201|2007-09-25 02:00,25,103.39,103.405,103.38,103.395,28655
20071201|2007-09-25 02:30,25,103.4,103.4,103.38,103.39,18889
20071201|2007-09-25 03:00,25,103.385,103.435,103.385,103.43,45443
20071201|2007-09-25 03:30,25,103.425,103.43,103.4,103.405,30469
20071201|2007-09-25 04:00,25,103.405,103.415,103.38,103.39,24274
20071201|2007-09-25 04:30,25,103.385,103.4,103.38,103.39,27293
20071201|2007-09-25 05:00,25,103.39,103.395,103.385,103.39,7248
20071201|2007-09-25 05:30,25,103.395,103.42,103.39,103.405,13304
20071201|2007-09-25 06:00,25,103.41,103.415,103.4,103.405,5155
20071201|2007-09-25 06:30,25,103.405,103.41,103.4,103.41,8943
20071201|2007-09-25 07:00,25,103.415,103.43,103.4,103.4,27837
20071201|2007-09-25 07:30,25,103.395,103.43,103.395,103.42,40496
20071201|2007-09-25 08:00,25,103.425,103.425,103.385,103.4,34105
20071201|2007-09-25 08:30,25,103.405,103.42,103.4,103.42,44306
20071201|2007-09-25 09:00,25,103.42,103.42,103.375,103.38,38289
20071201|2007-09-25 09:30,25,103.38,103.4,103.375,103.4,20840
20071201|2007-09-25 10:00,25,103.395,103.405,103.39,103.395,17865
20071201|2007-09-25 10:30,25,103.395,103.405,103.39,103.405,3791
20071201|2007-09-25 11:00,25,103.405,103.415,103.395,103.395,20890
20071201|2007-09-25 11:30,25,103.395,103.4,103.38,103.385,5003
20071201|2007-09-25 12:00,25,103.385,103.39,103.375,103.375,1493
20071201|2007-09-25 12:30,25,103.38,103.38,103.375,103.38,336
20071201|2007-09-25 13:00,25,103.38,103.38,103.36,103.365,1379
20071201|2007-09-25 13:30,25,103.365,103.37,103.365,103.37,580
20071201|2007-09-25 14:00,25,103.37,103.375,103.37,103.375,182
20071201|2007-09-25 14:30,25,103.37,103.375,103.37,103.375,235
20071201|2007-09-25 15:00,25,103.375,103.375,103.375,103.375,12
20071201|2007-09-26 01:00,26,103.36,103.38,103.355,103.375,6678
20071201|2007-09-26 01:30,26,103.375,103.38,103.37,103.375,5316
20071201|2007-09-26 02:00,26,103.375,103.38,103.36,103.365,22442
20071201|2007-09-26 02:30,26,103.365,103.39,103.365,103.38,24392
20071201|2007-09-26 03:00,26,103.38,103.39,103.365,103.375,19864
20071201|2007-09-26 03:30,26,103.37,103.39,103.37,103.38,26315
20071201|2007-09-26 04:00,26,103.38,103.395,103.37,103.375,59904
20071201|2007-09-26 04:30,26,103.375,103.38,103.35,103.36,48378
20071201|2007-09-26 05:00,26,103.355,103.365,103.35,103.355,31515
20071201|2007-09-26 05:30,26,103.355,103.36,103.345,103.36,14439
20071201|2007-09-26 06:00,26,103.36,103.36,103.355,103.36,6807
20071201|2007-09-26 06:30,26,103.36,103.36,103.345,103.35,20672
20071201|2007-09-26 07:00,26,103.355,103.38,103.355,103.37,19116
20071201|2007-09-26 07:30,26,103.375,103.375,103.33,103.345,41838
20071201|2007-09-26 08:00,26,103.34,103.355,103.325,103.33,28055
20071201|2007-09-26 08:30,26,103.33,103.33,103.29,103.29,58233
20071201|2007-09-26 09:00,26,103.295,103.3,103.275,103.3,46272
20071201|2007-09-26 09:30,26,103.295,103.305,103.28,103.285,29828
20071201|2007-09-26 10:00,26,103.28,103.285,103.255,103.275,34782
20071201|2007-09-26 10:30,26,103.275,103.28,103.265,103.27,14360
20071201|2007-09-26 11:00,26,103.27,103.275,103.26,103.26,15167
20071201|2007-09-26 11:30,26,103.26,103.265,103.245,103.265,10773
20071201|2007-09-26 12:00,26,103.265,103.27,103.265,103.27,2787
20071201|2007-09-26 12:30,26,103.27,103.295,103.27,103.295,3746
20071201|2007-09-26 13:00,26,103.29,103.295,103.28,103.29,1059
20071201|2007-09-26 13:30,26,103.29,103.3,103.285,103.295,659
20071201|2007-09-26 14:00,26,103.295,103.3,103.28,103.28,527
20071201|2007-09-26 14:30,26,103.28,103.29,103.28,103.28,579
20071201|2007-09-27 01:00,27,103.25,103.27,103.235,103.255,23329
20071201|2007-09-27 01:30,27,103.255,103.255,103.21,103.22,42370
20071201|2007-09-27 02:00,27,103.22,103.24,103.2,103.215,62392
20071201|2007-09-27 02:30,27,103.215,103.275,103.2,103.26,58496
20071201|2007-09-27 03:00,27,103.26,103.265,103.24,103.255,27242
20071201|2007-09-27 03:30,27,103.255,103.255,103.235,103.24,32858
20071201|2007-09-27 04:00,27,103.245,103.265,103.235,103.26,21460
20071201|2007-09-27 04:30,27,103.255,103.28,103.25,103.265,26505
20071201|2007-09-27 05:00,27,103.265,103.265,103.25,103.265,15212
20071201|2007-09-27 05:30,27,103.265,103.28,103.255,103.275,15357
20071201|2007-09-27 06:00,27,103.275,103.315,103.275,103.295,37784
20071201|2007-09-27 06:30,27,103.295,103.305,103.29,103.305,8963
20071201|2007-09-27 07:00,27,103.305,103.32,103.28,103.295,23885
20071201|2007-09-27 07:30,27,103.295,103.325,103.27,103.28,52298
20071201|2007-09-27 08:00,27,103.28,103.29,103.265,103.285,37581
20071201|2007-09-27 08:30,27,103.285,103.295,103.275,103.275,54929
20071201|2007-09-27 09:00,27,103.28,103.305,103.27,103.27,57024
20071201|2007-09-27 09:30,27,103.265,103.275,103.26,103.265,32057
20071201|2007-09-27 10:00,27,103.265,103.3,103.265,103.295,22400
20071201|2007-09-27 10:30,27,103.3,103.3,103.28,103.285,14519
20071201|2007-09-27 11:00,27,103.28,103.295,103.28,103.295,10023
20071201|2007-09-27 11:30,27,103.29,103.295,103.28,103.28,4409
20071201|2007-09-27 12:00,27,103.28,103.29,103.28,103.285,3268
20071201|2007-09-27 12:30,27,103.295,103.305,103.295,103.3,1692
20071201|2007-09-27 13:00,27,103.3,103.305,103.3,103.305,1232
20071201|2007-09-27 13:30,27,103.305,103.315,103.3,103.31,687
20071201|2007-09-27 14:00,27,103.3,103.3,103.3,103.3,57
20071201|2007-09-27 14:30,27,103.295,103.315,103.295,103.305,230
20071201|2007-09-27 15:00,27,103.31,103.31,103.31,103.31,1
20071201|2007-09-28 01:00,28,103.3,103.33,103.285,103.285,16328
20071201|2007-09-28 01:30,28,103.29,103.325,103.285,103.315,17475
20071201|2007-09-28 02:00,28,103.315,103.345,103.315,103.345,21293
20071201|2007-09-28 02:30,28,103.34,103.34,103.32,103.33,18271
20071201|2007-09-28 03:00,28,103.325,103.335,103.325,103.33,11395
20071201|2007-09-28 03:30,28,103.33,103.33,103.31,103.33,19368
20071201|2007-09-28 04:00,28,103.33,103.335,103.31,103.315,29424
20071201|2007-09-28 04:30,28,103.315,103.325,103.31,103.32,13127
20071201|2007-09-28 05:00,28,103.325,103.35,103.32,103.34,22529
20071201|2007-09-28 05:30,28,103.335,103.345,103.325,103.34,11203
20071201|2007-09-28 06:00,28,103.345,103.35,103.34,103.345,7392
20071201|2007-09-28 06:30,28,103.345,103.36,103.345,103.35,10002
20071201|2007-09-28 07:00,28,103.345,103.36,103.345,103.345,16721
20071201|2007-09-28 07:30,28,103.345,103.36,103.325,103.345,34845
20071201|2007-09-28 08:00,28,103.35,103.355,103.33,103.34,16845
20071201|2007-09-28 08:30,28,103.34,103.35,103.325,103.33,22234
20071201|2007-09-28 09:00,28,103.33,103.355,103.315,103.355,25334
20071201|2007-09-28 09:30,28,103.35,103.38,103.345,103.35,39941
20071201|2007-09-28 10:00,28,103.35,103.365,103.345,103.36,40065
20071201|2007-09-28 10:30,28,103.36,103.36,103.345,103.35,12884
20071201|2007-09-28 11:00,28,103.35,103.375,103.345,103.37,9191
20071201|2007-09-28 11:30,28,103.365,103.37,103.35,103.36,5995
20071201|2007-09-28 12:00,28,103.36,103.365,103.355,103.355,921
20071201|2007-09-28 12:30,28,103.35,103.36,103.35,103.35,292
20071201|2007-09-28 13:00,28,103.35,103.355,103.34,103.34,1984
20071201|2007-09-28 13:30,28,103.335,103.34,103.33,103.335,568
20071201|2007-09-28 14:00,28,103.34,103.345,103.335,103.34,674
20071201|2007-09-28 14:30,28,103.34,103.345,103.34,103.345,89
20071201|2007-10-01 01:00,1,103.33,103.35,103.33,103.335,8809
20071201|2007-10-01 01:30,1,103.34,103.385,103.33,103.38,13998
20071201|2007-10-01 02:00,1,103.38,103.415,103.38,103.395,49207
20071201|2007-10-01 02:30,1,103.39,103.4,103.36,103.365,31976
20071201|2007-10-01 03:00,1,103.365,103.385,103.355,103.385,32934
20071201|2007-10-01 03:30,1,103.385,103.395,103.37,103.385,32400
20071201|2007-10-01 04:00,1,103.385,103.39,103.375,103.38,22827
20071201|2007-10-01 04:30,1,103.38,103.395,103.38,103.385,34655
20071201|2007-10-01 05:00,1,103.385,103.385,103.38,103.38,5138
20071201|2007-10-01 05:30,1,103.38,103.39,103.38,103.39,10831
20071201|2007-10-01 06:00,1,103.39,103.4,103.39,103.395,7032
20071201|2007-10-01 06:30,1,103.395,103.4,103.395,103.395,11724
20071201|2007-10-01 07:00,1,103.39,103.4,103.39,103.39,9442
20071201|2007-10-01 07:30,1,103.385,103.39,103.375,103.39,22750
20071201|2007-10-01 08:00,1,103.39,103.4,103.385,103.395,28590
20071201|2007-10-01 08:30,1,103.39,103.395,103.38,103.385,16325
20071201|2007-10-01 09:00,1,103.385,103.41,103.375,103.405,27880
20071201|2007-10-01 09:30,1,103.405,103.415,103.395,103.41,28238
20071201|2007-10-01 10:00,1,103.41,103.42,103.4,103.415,19455
20071201|2007-10-01 10:30,1,103.41,103.42,103.4,103.405,9131
20071201|2007-10-01 11:00,1,103.4,103.4,103.385,103.39,10623
20071201|2007-10-01 11:30,1,103.39,103.405,103.39,103.4,6443
20071201|2007-10-01 12:00,1,103.395,103.405,103.395,103.395,3595
20071201|2007-10-01 12:30,1,103.395,103.395,103.385,103.39,1002
20071201|2007-10-01 13:00,1,103.385,103.39,103.38,103.39,279
20071201|2007-10-01 13:30,1,103.385,103.39,103.38,103.385,657
20071201|2007-10-01 14:00,1,103.39,103.39,103.385,103.39,727
20071201|2007-10-01 14:30,1,103.385,103.39,103.38,103.39,134
20071201|2007-10-01 15:00,1,103.41,103.41,103.41,103.41,16
20071201|2007-10-02 01:00,2,103.37,103.375,103.345,103.35,13804
20071201|2007-10-02 01:30,2,103.35,103.355,103.325,103.335,19943
20071201|2007-10-02 02:00,2,103.33,103.34,103.315,103.335,39131
20071201|2007-10-02 02:30,2,103.335,103.34,103.33,103.335,23969
20071201|2007-10-02 03:00,2,103.34,103.345,103.33,103.335,13899
20071201|2007-10-02 03:30,2,103.335,103.34,103.33,103.335,12156
20071201|2007-10-02 04:00,2,103.34,103.345,103.33,103.33,14251
20071201|2007-10-02 04:30,2,103.33,103.345,103.305,103.345,55688
20071201|2007-10-02 05:00,2,103.345,103.36,103.345,103.36,21098
20071201|2007-10-02 05:30,2,103.36,103.365,103.345,103.35,11983
20071201|2007-10-02 06:00,2,103.35,103.35,103.33,103.33,23840
20071201|2007-10-02 06:30,2,103.33,103.34,103.325,103.34,15696
20071201|2007-10-02 07:00,2,103.34,103.35,103.335,103.35,12487
20071201|2007-10-02 07:30,2,103.35,103.36,103.345,103.355,13656
20071201|2007-10-02 08:00,2,103.355,103.36,103.345,103.355,17313
20071201|2007-10-02 08:30,2,103.355,103.375,103.35,103.37,25652
20071201|2007-10-02 09:00,2,103.37,103.38,103.355,103.38,37350
20071201|2007-10-02 09:30,2,103.38,103.38,103.365,103.37,34471
20071201|2007-10-02 10:00,2,103.37,103.395,103.365,103.395,32599
20071201|2007-10-02 10:30,2,103.395,103.4,103.385,103.39,20828
20071201|2007-10-02 11:00,2,103.39,103.42,103.385,103.41,20894
20071201|2007-10-02 11:30,2,103.41,103.44,103.405,103.43,11526
20071201|2007-10-02 12:00,2,103.43,103.43,103.415,103.425,2471
20071201|2007-10-02 12:30,2,103.425,103.425,103.41,103.415,1664
20071201|2007-10-02 13:00,2,103.41,103.41,103.4,103.4,1499
20071201|2007-10-02 13:30,2,103.405,103.41,103.405,103.405,255
20071201|2007-10-02 14:00,2,103.41,103.41,103.405,103.405,57
20071201|2007-10-02 14:30,2,103.41,103.41,103.4,103.4,242
20071201|2007-10-02 15:00,2,103.41,103.41,103.41,103.41,21
20071201|2007-10-03 01:00,3,103.415,103.415,103.395,103.405,10032
20071201|2007-10-03 01:30,3,103.405,103.425,103.4,103.425,12280
20071201|2007-10-03 02:00,3,103.425,103.43,103.415,103.415,13080
20071201|2007-10-03 02:30,3,103.415,103.44,103.415,103.43,33239
20071201|2007-10-03 03:00,3,103.435,103.44,103.425,103.435,17823
20071201|2007-10-03 03:30,3,103.43,103.44,103.42,103.425,16037
20071201|2007-10-03 04:00,3,103.43,103.445,103.425,103.44,25110
20071201|2007-10-03 04:30,3,103.44,103.445,103.425,103.44,18096
20071201|2007-10-03 05:00,3,103.435,103.445,103.43,103.43,20062
20071201|2007-10-03 05:30,3,103.425,103.435,103.42,103.425,24810
20071201|2007-10-03 06:00,3,103.425,103.435,103.425,103.435,5187
20071201|2007-10-03 06:30,3,103.43,103.435,103.425,103.435,10745
20071201|2007-10-03 07:00,3,103.435,103.435,103.405,103.415,19664
20071201|2007-10-03 07:30,3,103.415,103.42,103.405,103.415,19959
20071201|2007-10-03 08:00,3,103.415,103.42,103.41,103.415,8641
20071201|2007-10-03 08:30,3,103.42,103.44,103.415,103.42,20437
20071201|2007-10-03 09:00,3,103.42,103.43,103.37,103.375,39764
20071201|2007-10-03 09:30,3,103.375,103.38,103.35,103.355,24841
20071201|2007-10-03 10:00,3,103.355,103.375,103.355,103.37,22889
20071201|2007-10-03 10:30,3,103.375,103.375,103.34,103.35,17475
20071201|2007-10-03 11:00,3,103.345,103.355,103.335,103.355,19788
20071201|2007-10-03 11:30,3,103.35,103.35,103.34,103.345,4383
20071201|2007-10-03 12:00,3,103.345,103.365,103.345,103.365,3588
20071201|2007-10-03 12:30,3,103.365,103.37,103.365,103.365,1471
20071201|2007-10-03 13:00,3,103.365,103.365,103.365,103.365,1611
20071201|2007-10-03 13:30,3,103.37,103.38,103.37,103.375,1454
20071201|2007-10-03 14:00,3,103.38,103.38,103.37,103.37,126
20071201|2007-10-03 14:30,3,103.375,103.375,103.365,103.365,268
20071201|2007-10-04 01:00,4,103.37,103.38,103.345,103.375,12460
20071201|2007-10-04 01:30,4,103.375,103.38,103.35,103.36,12251
20071201|2007-10-04 02:00,4,103.36,103.36,103.33,103.34,19440
20071201|2007-10-04 02:30,4,103.345,103.36,103.335,103.355,30692
20071201|2007-10-04 03:00,4,103.355,103.355,103.34,103.345,12900
20071201|2007-10-04 03:30,4,103.345,103.36,103.335,103.355,14278
20071201|2007-10-04 04:00,4,103.355,103.37,103.35,103.355,18124
20071201|2007-10-04 04:30,4,103.355,103.36,103.35,103.35,12923
20071201|2007-10-04 05:00,4,103.35,103.365,103.345,103.36,18600
20071201|2007-10-04 05:30,4,103.36,103.38,103.36,103.365,20733
20071201|2007-10-04 06:00,4,103.365,103.38,103.355,103.36,25052
20071201|2007-10-04 06:30,4,103.36,103.36,103.345,103.35,19692
20071201|2007-10-04 07:00,4,103.345,103.355,103.34,103.345,20416
20071201|2007-10-04 07:30,4,103.345,103.4,103.32,103.395,88734
20071201|2007-10-04 08:00,4,103.395,103.43,103.39,103.415,103549
20071201|2007-10-04 08:30,4,103.415,103.415,103.385,103.415,39417
20071201|2007-10-04 09:00,4,103.415,103.43,103.395,103.415,55785
20071201|2007-10-04 09:30,4,103.42,103.445,103.405,103.41,43024
20071201|2007-10-04 10:00,4,103.41,103.46,103.41,103.445,43749
20071201|2007-10-04 10:30,4,103.445,103.47,103.435,103.46,22384
20071201|2007-10-04 11:00,4,103.46,103.485,103.46,103.47,28393
20071201|2007-10-04 11:30,4,103.47,103.47,103.46,103.46,4715
20071201|2007-10-04 12:00,4,103.465,103.465,103.455,103.46,2120
20071201|2007-10-04 12:30,4,103.455,103.47,103.455,103.46,259
20071201|2007-10-04 13:00,4,103.46,103.465,103.46,103.46,720
20071201|2007-10-04 13:30,4,103.46,103.46,103.46,103.46,18
20071201|2007-10-04 14:00,4,103.46,103.465,103.455,103.455,523
20071201|2007-10-04 14:30,4,103.46,103.46,103.45,103.45,600
20071201|2007-10-04 15:00,4,103.45,103.45,103.45,103.45,54
20071201|2007-10-05 01:00,5,103.46,103.5,103.45,103.485,27468
20071201|2007-10-05 01:30,5,103.485,103.49,103.47,103.48,16042
20071201|2007-10-05 02:00,5,103.48,103.48,103.455,103.455,20561
20071201|2007-10-05 02:30,5,103.455,103.46,103.435,103.44,21829
20071201|2007-10-05 03:00,5,103.435,103.455,103.435,103.445,15989
20071201|2007-10-05 03:30,5,103.445,103.45,103.44,103.445,12997
20071201|2007-10-05 04:00,5,103.45,103.46,103.445,103.445,16913
20071201|2007-10-05 04:30,5,103.445,103.45,103.43,103.43,27275
20071201|2007-10-05 05:00,5,103.43,103.44,103.425,103.435,16025
20071201|2007-10-05 05:30,5,103.43,103.445,103.425,103.44,15118
20071201|2007-10-05 06:00,5,103.435,103.445,103.43,103.435,16661
20071201|2007-10-05 06:30,5,103.44,103.44,103.43,103.43,13286
20071201|2007-10-05 07:00,5,103.43,103.435,103.345,103.345,39490
20071201|2007-10-05 07:30,5,103.345,103.365,103.305,103.32,154025
20071201|2007-10-05 08:00,5,103.315,103.375,103.31,103.37,125039
20071201|2007-10-05 08:30,5,103.37,103.375,103.355,103.355,61310
20071201|2007-10-05 09:00,5,103.355,103.37,103.355,103.36,35967
20071201|2007-10-05 09:30,5,103.365,103.37,103.36,103.36,20271
20071201|2007-10-05 10:00,5,103.355,103.37,103.335,103.36,16466
20071201|2007-10-05 10:30,5,103.36,103.36,103.335,103.335,7850
20071201|2007-10-05 11:00,5,103.34,103.345,103.325,103.34,7386
20071201|2007-10-05 11:30,5,103.34,103.35,103.34,103.35,1615
20071201|2007-10-05 12:00,5,103.35,103.35,103.335,103.335,1338
20071201|2007-10-05 12:30,5,103.335,103.34,103.325,103.33,2105
20071201|2007-10-05 13:00,5,103.33,103.335,103.325,103.33,1251
20071201|2007-10-05 13:30,5,103.33,103.33,103.325,103.33,351
20071201|2007-10-05 14:00,5,103.325,103.325,103.325,103.325,9
20071201|2007-10-05 14:30,5,103.32,103.325,103.32,103.32,517
20071201|2007-10-05 15:00,5,103.32,103.32,103.32,103.32,2
20071201|2007-10-08 01:00,8,103.33,103.355,103.325,103.33,8754
20071201|2007-10-08 01:30,8,103.325,103.33,103.29,103.305,33823
20071201|2007-10-08 02:00,8,103.305,103.31,103.28,103.285,32419
20071201|2007-10-08 02:30,8,103.285,103.305,103.275,103.305,23610
20071201|2007-10-08 03:00,8,103.3,103.305,103.295,103.305,9405
20071201|2007-10-08 03:30,8,103.3,103.305,103.29,103.295,12312
20071201|2007-10-08 04:00,8,103.3,103.305,103.285,103.29,21561
20071201|2007-10-08 04:30,8,103.285,103.29,103.285,103.29,20647
20071201|2007-10-08 05:00,8,103.29,103.295,103.285,103.295,12797
20071201|2007-10-08 05:30,8,103.295,103.3,103.29,103.3,15783
20071201|2007-10-08 06:00,8,103.3,103.305,103.28,103.295,19900
20071201|2007-10-08 06:30,8,103.295,103.31,103.295,103.305,8738
20071201|2007-10-08 07:00,8,103.31,103.315,103.305,103.315,9695
20071201|2007-10-08 07:30,8,103.315,103.32,103.31,103.32,3855
20071201|2007-10-08 08:00,8,103.315,103.32,103.305,103.31,7136
20071201|2007-10-08 08:30,8,103.315,103.32,103.31,103.315,5245
20071201|2007-10-08 09:00,8,103.315,103.32,103.295,103.295,12671
20071201|2007-10-08 09:30,8,103.295,103.3,103.285,103.29,14281
20071201|2007-10-08 10:00,8,103.295,103.3,103.295,103.295,3957
20071201|2007-10-08 10:30,8,103.3,103.305,103.295,103.305,4452
20071201|2007-10-08 11:00,8,103.305,103.31,103.295,103.305,4870
20071201|2007-10-08 11:30,8,103.305,103.31,103.3,103.305,886
20071201|2007-10-08 12:00,8,103.305,103.31,103.3,103.305,245
20071201|2007-10-08 12:30,8,103.305,103.31,103.305,103.305,1539
20071201|2007-10-08 13:00,8,103.305,103.31,103.305,103.31,141
20071201|2007-10-08 13:30,8,103.31,103.315,103.3,103.315,150
20071201|2007-10-08 14:00,8,103.31,103.31,103.31,103.31,1
20071201|2007-10-08 14:30,8,103.315,103.315,103.31,103.315,108
20071201|2007-10-09 01:00,9,103.3,103.31,103.28,103.3,19619
20071201|2007-10-09 01:30,9,103.3,103.305,103.295,103.295,15826
20071201|2007-10-09 02:00,9,103.3,103.3,103.26,103.275,45544
20071201|2007-10-09 02:30,9,103.27,103.275,103.26,103.27,24461
20071201|2007-10-09 03:00,9,103.27,103.28,103.27,103.28,21397
20071201|2007-10-09 03:30,9,103.28,103.29,103.27,103.285,19448
20071201|2007-10-09 04:00,9,103.28,103.3,103.275,103.295,35065
20071201|2007-10-09 04:30,9,103.29,103.295,103.28,103.285,16689
20071201|2007-10-09 05:00,9,103.28,103.29,103.28,103.285,6533
20071201|2007-10-09 05:30,9,103.285,103.29,103.28,103.285,11949
20071201|2007-10-09 06:00,9,103.285,103.29,103.275,103.29,12486
20071201|2007-10-09 06:30,9,103.29,103.29,103.28,103.29,5730
20071201|2007-10-09 07:00,9,103.29,103.3,103.285,103.29,32878
20071201|2007-10-09 07:30,9,103.29,103.3,103.28,103.285,31670
20071201|2007-10-09 08:00,9,103.28,103.285,103.275,103.28,25017
20071201|2007-10-09 08:30,9,103.285,103.3,103.285,103.295,31360
20071201|2007-10-09 09:00,9,103.295,103.315,103.295,103.31,31576
20071201|2007-10-09 09:30,9,103.305,103.31,103.295,103.3,23136
20071201|2007-10-09 10:00,9,103.3,103.305,103.28,103.285,17643
20071201|2007-10-09 10:30,9,103.28,103.29,103.28,103.285,13418
20071201|2007-10-09 11:00,9,103.285,103.29,103.27,103.28,8845
20071201|2007-10-09 11:30,9,103.275,103.29,103.275,103.285,5054
20071201|2007-10-09 12:00,9,103.29,103.3,103.29,103.3,5011
20071201|2007-10-09 12:30,9,103.295,103.305,103.275,103.28,4468
20071201|2007-10-09 13:00,9,103.29,103.29,103.255,103.26,2631
20071201|2007-10-09 13:30,9,103.265,103.265,103.24,103.25,7172
20071201|2007-10-09 14:00,9,103.25,103.25,103.235,103.235,444
20071201|2007-10-09 14:30,9,103.24,103.25,103.235,103.235,575
20071201|2007-10-09 15:00,9,103.25,103.25,103.25,103.25,26
20071201|2007-10-10 01:00,10,103.235,103.24,103.22,103.225,21075
20071201|2007-10-10 01:30,10,103.225,103.23,103.215,103.225,28348
20071201|2007-10-10 02:00,10,103.225,103.235,103.22,103.23,26150
20071201|2007-10-10 02:30,10,103.23,103.25,103.225,103.245,26135
20071201|2007-10-10 03:00,10,103.25,103.255,103.24,103.245,34495
20071201|2007-10-10 03:30,10,103.25,103.255,103.245,103.245,56158
20071201|2007-10-10 04:00,10,103.25,103.275,103.245,103.255,72728
20071201|2007-10-10 04:30,10,103.255,103.26,103.24,103.245,30200
20071201|2007-10-10 05:00,10,103.24,103.26,103.24,103.255,20710
20071201|2007-10-10 05:30,10,103.255,103.255,103.23,103.23,27695
20071201|2007-10-10 06:00,10,103.23,103.245,103.225,103.225,27681
20071201|2007-10-10 06:30,10,103.23,103.235,103.22,103.235,31209
20071201|2007-10-10 07:00,10,103.23,103.24,103.23,103.235,17382
20071201|2007-10-10 07:30,10,103.235,103.235,103.22,103.23,32586
20071201|2007-10-10 08:00,10,103.225,103.225,103.185,103.2,58042
20071201|2007-10-10 08:30,10,103.2,103.21,103.17,103.205,79719
20071201|2007-10-10 09:00,10,103.21,103.22,103.205,103.21,38262
20071201|2007-10-10 09:30,10,103.21,103.235,103.205,103.23,65903
20071201|2007-10-10 10:00,10,103.23,103.235,103.21,103.225,32386
20071201|2007-10-10 10:30,10,103.225,103.245,103.22,103.24,23559
20071201|2007-10-10 11:00,10,103.235,103.245,103.23,103.23,10203
20071201|2007-10-10 11:30,10,103.23,103.24,103.23,103.235,3735
20071201|2007-10-10 12:00,10,103.24,103.255,103.24,103.255,7273
20071201|2007-10-10 12:30,10,103.25,103.25,103.24,103.245,214
20071201|2007-10-10 13:00,10,103.245,103.245,103.235,103.235,236
20071201|2007-10-10 13:30,10,103.24,103.24,103.235,103.235,341
20071201|2007-10-10 14:00,10,103.235,103.235,103.225,103.225,1304
20071201|2007-10-10 14:30,10,103.23,103.235,103.225,103.235,1741
20071201|2007-10-11 01:00,11,103.22,103.23,103.21,103.22,10021
20071201|2007-10-11 01:30,11,103.22,103.23,103.215,103.225,10138
20071201|2007-10-11 02:00,11,103.225,103.225,103.18,103.195,40394
20071201|2007-10-11 02:30,11,103.2,103.2,103.15,103.18,67493
20071201|2007-10-11 03:00,11,103.18,103.185,103.175,103.185,15841
20071201|2007-10-11 03:30,11,103.18,103.185,103.17,103.175,23035
20071201|2007-10-11 04:00,11,103.175,103.185,103.17,103.175,30041
20071201|2007-10-11 04:30,11,103.17,103.175,103.165,103.175,31089
20071201|2007-10-11 05:00,11,103.175,103.195,103.17,103.185,42709
20071201|2007-10-11 05:30,11,103.185,103.195,103.18,103.19,37003
20071201|2007-10-11 06:00,11,103.19,103.2,103.18,103.19,35584
20071201|2007-10-11 06:30,11,103.19,103.195,103.175,103.195,21746
20071201|2007-10-11 07:00,11,103.195,103.195,103.165,103.17,39136
20071201|2007-10-11 07:30,11,103.17,103.17,103.13,103.14,83374
20071201|2007-10-11 08:00,11,103.14,103.145,103.12,103.13,41298
20071201|2007-10-11 08:30,11,103.13,103.155,103.125,103.135,38842
20071201|2007-10-11 09:00,11,103.135,103.145,103.13,103.135,28954
20071201|2007-10-11 09:30,11,103.14,103.145,103.13,103.135,16746
20071201|2007-10-11 10:00,11,103.135,103.155,103.135,103.145,16130
20071201|2007-10-11 10:30,11,103.145,103.15,103.13,103.13,8446
20071201|2007-10-11 11:00,11,103.13,103.13,103.105,103.125,24147
20071201|2007-10-11 11:30,11,103.125,103.13,103.115,103.12,3933
20071201|2007-10-11 12:00,11,103.115,103.125,103.11,103.125,2171
20071201|2007-10-11 12:30,11,103.13,103.135,103.13,103.135,1385
20071201|2007-10-11 13:00,11,103.135,103.155,103.135,103.14,2592
20071201|2007-10-11 13:30,11,103.145,103.145,103.135,103.145,1769
20071201|2007-10-11 14:00,11,103.145,103.165,103.145,103.16,3052
20071201|2007-10-11 14:30,11,103.165,103.17,103.15,103.155,3744
20071201|2007-10-11 15:00,11,103.155,103.155,103.155,103.155,10
20071201|2007-10-12 01:00,12,103.16,103.17,103.125,103.14,33524
20071201|2007-10-12 01:30,12,103.145,103.165,103.125,103.16,30406
20071201|2007-10-12 02:00,12,103.155,103.165,103.145,103.145,21139
20071201|2007-10-12 02:30,12,103.145,103.155,103.14,103.155,9682
20071201|2007-10-12 03:00,12,103.155,103.18,103.155,103.17,38200
20071201|2007-10-12 03:30,12,103.17,103.17,103.1,103.11,80175
20071201|2007-10-12 04:00,12,103.11,103.14,103.105,103.13,37578
20071201|2007-10-12 04:30,12,103.13,103.135,103.11,103.11,20278
20071201|2007-10-12 05:00,12,103.115,103.12,103.09,103.095,29768
20071201|2007-10-12 05:30,12,103.095,103.095,103.07,103.08,28595
20071201|2007-10-12 06:00,12,103.08,103.095,103.08,103.085,23278
20071201|2007-10-12 06:30,12,103.085,103.085,103.065,103.085,30625
20071201|2007-10-12 07:00,12,103.085,103.095,103.015,103.015,46375
20071201|2007-10-12 07:30,12,103.02,103.03,102.985,103,167888
20071201|2007-10-12 08:00,12,103,103.02,102.995,103.005,41402
20071201|2007-10-12 08:30,12,103.005,103.03,103,103.025,35636
20071201|2007-10-12 09:00,12,103.025,103.04,103,103.02,53395
20071201|2007-10-12 09:30,12,103.02,103.035,102.995,102.995,26619
20071201|2007-10-12 10:00,12,103,103,102.96,102.965,39122
20071201|2007-10-12 10:30,12,102.96,102.975,102.96,102.975,30122
20071201|2007-10-12 11:00,12,102.97,102.99,102.97,102.98,17168
20071201|2007-10-12 11:30,12,102.98,102.98,102.94,102.94,17694
20071201|2007-10-12 12:00,12,102.945,102.955,102.935,102.945,6859
20071201|2007-10-12 12:30,12,102.94,102.945,102.92,102.925,6102
20071201|2007-10-12 13:00,12,102.92,102.925,102.915,102.92,2013
20071201|2007-10-12 13:30,12,102.925,102.93,102.92,102.93,919
20071201|2007-10-12 14:00,12,102.93,102.935,102.925,102.93,1406
20071201|2007-10-12 14:30,12,102.93,102.935,102.92,102.925,291
20071201|2007-10-12 15:00,12,102.93,102.93,102.93,102.93,10
20071201|2007-10-15 01:00,15,102.935,102.94,102.87,102.885,104041
20071201|2007-10-15 01:30,15,102.885,102.915,102.885,102.9,33324
20071201|2007-10-15 02:00,15,102.9,102.905,102.875,102.9,56635
20071201|2007-10-15 02:30,15,102.905,102.935,102.9,102.935,44837
20071201|2007-10-15 03:00,15,102.93,102.935,102.92,102.92,22703
20071201|2007-10-15 03:30,15,102.92,102.93,102.915,102.915,17897
20071201|2007-10-15 04:00,15,102.92,102.92,102.895,102.895,30522
20071201|2007-10-15 04:30,15,102.895,102.9,102.89,102.9,17679
20071201|2007-10-15 05:00,15,102.9,102.925,102.895,102.92,27925
20071201|2007-10-15 05:30,15,102.925,102.925,102.915,102.92,8684
20071201|2007-10-15 06:00,15,102.915,102.925,102.91,102.925,14967
20071201|2007-10-15 06:30,15,102.92,102.93,102.92,102.925,12492
20071201|2007-10-15 07:00,15,102.925,102.935,102.905,102.91,26953
20071201|2007-10-15 07:30,15,102.905,102.915,102.885,102.905,49994
20071201|2007-10-15 08:00,15,102.91,102.925,102.9,102.925,28999
20071201|2007-10-15 08:30,15,102.925,102.94,102.92,102.925,41221
20071201|2007-10-15 09:00,15,102.925,102.93,102.9,102.91,32021
20071201|2007-10-15 09:30,15,102.91,102.92,102.905,102.92,25034
20071201|2007-10-15 10:00,15,102.92,102.95,102.915,102.94,34076
20071201|2007-10-15 10:30,15,102.945,102.95,102.935,102.935,21282
20071201|2007-10-15 11:00,15,102.935,102.94,102.93,102.935,3727
20071201|2007-10-15 11:30,15,102.94,102.945,102.935,102.935,2845
20071201|2007-10-15 12:00,15,102.94,102.965,102.94,102.95,7703
20071201|2007-10-15 12:30,15,102.95,102.955,102.95,102.95,509
20071201|2007-10-15 13:00,15,102.95,102.965,102.95,102.965,1428
20071201|2007-10-15 13:30,15,102.965,102.965,102.955,102.955,884
20071201|2007-10-15 14:00,15,102.955,102.965,102.95,102.965,787
20071201|2007-10-15 14:30,15,102.965,102.965,102.95,102.965,135
20071201|2007-10-15 15:00,15,102.965,102.965,102.965,102.965,1
20071201|2007-10-16 01:00,16,102.94,102.98,102.94,102.97,21260
20071201|2007-10-16 01:30,16,102.97,102.97,102.955,102.955,18469
20071201|2007-10-16 02:00,16,102.96,103,102.95,102.995,33559
20071201|2007-10-16 02:30,16,103,103.015,102.985,103,74616
20071201|2007-10-16 03:00,16,103,103.02,102.995,103.01,41651
20071201|2007-10-16 03:30,16,103.01,103.015,103,103,36148
20071201|2007-10-16 04:00,16,103.005,103.015,102.98,103,57241
20071201|2007-10-16 04:30,16,103,103.01,102.99,103,42456
20071201|2007-10-16 05:00,16,103,103.03,103,103.005,38269
20071201|2007-10-16 05:30,16,103.005,103.015,103,103.015,24610
20071201|2007-10-16 06:00,16,103.01,103.025,103.005,103.02,14729
20071201|2007-10-16 06:30,16,103.015,103.03,103.015,103.02,15966
20071201|2007-10-16 07:00,16,103.025,103.03,103.01,103.02,21771
20071201|2007-10-16 07:30,16,103.015,103.025,103,103.005,20317
20071201|2007-10-16 08:00,16,103.005,103.01,102.975,102.99,53541
20071201|2007-10-16 08:30,16,102.99,103.015,102.985,102.995,39932
20071201|2007-10-16 09:00,16,102.995,103.02,102.975,103.015,53867
20071201|2007-10-16 09:30,16,103.015,103.015,103,103.005,26244
20071201|2007-10-16 10:00,16,103,103.005,102.995,103,15494
20071201|2007-10-16 10:30,16,103,103,102.97,102.98,16314
20071201|2007-10-16 11:00,16,102.975,102.99,102.975,102.985,4131
20071201|2007-10-16 11:30,16,102.98,102.99,102.98,102.99,2852
20071201|2007-10-16 12:00,16,102.99,103.005,102.99,103,4792
20071201|2007-10-16 12:30,16,103,103,102.99,102.995,1067
20071201|2007-10-16 13:00,16,102.995,103.005,102.995,103,179
20071201|2007-10-16 13:30,16,103.005,103.005,103,103,866
20071201|2007-10-16 14:00,16,103.005,103.005,103,103.005,299
20071201|2007-10-16 14:30,16,103,103.005,102.995,102.995,967
20071201|2007-10-16 15:00,16,103,103,103,103,18
20071201|2007-10-17 01:00,17,103.025,103.045,103.015,103.04,31392
20071201|2007-10-17 01:30,17,103.045,103.075,103.045,103.055,52796
20071201|2007-10-17 02:00,17,103.06,103.07,103.04,103.045,32446
20071201|2007-10-17 02:30,17,103.045,103.045,103.015,103.03,41865
20071201|2007-10-17 03:00,17,103.03,103.03,103,103.005,33187
20071201|2007-10-17 03:30,17,103.01,103.03,103,103.025,27488
20071201|2007-10-17 04:00,17,103.025,103.04,103.02,103.04,14707
20071201|2007-10-17 04:30,17,103.035,103.045,103.025,103.045,21593
20071201|2007-10-17 05:00,17,103.04,103.045,103.03,103.03,15205
20071201|2007-10-17 05:30,17,103.03,103.04,103.025,103.03,18593
20071201|2007-10-17 06:00,17,103.025,103.03,103,103.005,28610
20071201|2007-10-17 06:30,17,103.01,103.02,103.005,103.015,9366
20071201|2007-10-17 07:00,17,103.015,103.025,103.005,103.015,32651
20071201|2007-10-17 07:30,17,103.015,103.045,103.01,103.03,51131
20071201|2007-10-17 08:00,17,103.025,103.03,103,103.02,45488
20071201|2007-10-17 08:30,17,103.02,103.06,103.02,103.055,44536
20071201|2007-10-17 09:00,17,103.06,103.08,103.05,103.065,52485
20071201|2007-10-17 09:30,17,103.06,103.08,103.055,103.065,31680
20071201|2007-10-17 10:00,17,103.065,103.09,103.06,103.075,30256
20071201|2007-10-17 10:30,17,103.08,103.085,103.055,103.065,20709
20071201|2007-10-17 11:00,17,103.065,103.075,103.06,103.075,3849
20071201|2007-10-17 11:30,17,103.075,103.095,103.07,103.09,5212
20071201|2007-10-17 12:00,17,103.085,103.105,103.085,103.105,4724
20071201|2007-10-17 12:30,17,103.1,103.11,103.085,103.105,6236
20071201|2007-10-17 13:00,17,103.105,103.12,103.105,103.11,3685
20071201|2007-10-17 13:30,17,103.115,103.115,103.11,103.115,740
20071201|2007-10-17 14:00,17,103.11,103.115,103.105,103.105,954
20071201|2007-10-17 14:30,17,103.105,103.11,103.09,103.095,553
20071201|2007-10-18 01:00,18,103.06,103.09,103.06,103.075,15914
20071201|2007-10-18 01:30,18,103.075,103.105,103.07,103.105,24224
20071201|2007-10-18 02:00,18,103.105,103.135,103.09,103.13,53977
20071201|2007-10-18 02:30,18,103.13,103.15,103.13,103.145,57873
20071201|2007-10-18 03:00,18,103.145,103.15,103.135,103.135,48546
20071201|2007-10-18 03:30,18,103.14,103.14,103.115,103.125,44022
20071201|2007-10-18 04:00,18,103.125,103.135,103.12,103.13,19102
20071201|2007-10-18 04:30,18,103.125,103.13,103.12,103.125,8537
20071201|2007-10-18 05:00,18,103.125,103.13,103.115,103.13,15772
20071201|2007-10-18 05:30,18,103.13,103.15,103.13,103.145,23813
20071201|2007-10-18 06:00,18,103.145,103.18,103.145,103.18,57389
20071201|2007-10-18 06:30,18,103.18,103.2,103.175,103.195,51342
20071201|2007-10-18 07:00,18,103.19,103.21,103.18,103.205,54200
20071201|2007-10-18 07:30,18,103.205,103.245,103.2,103.23,95024
20071201|2007-10-18 08:00,18,103.225,103.235,103.21,103.215,63921
20071201|2007-10-18 08:30,18,103.22,103.225,103.18,103.215,64753
20071201|2007-10-18 09:00,18,103.215,103.245,103.205,103.21,67732
20071201|2007-10-18 09:30,18,103.205,103.22,103.2,103.215,34658
20071201|2007-10-18 10:00,18,103.215,103.26,103.195,103.24,51541
20071201|2007-10-18 10:30,18,103.24,103.24,103.23,103.235,8513
20071201|2007-10-18 11:00,18,103.235,103.27,103.23,103.255,28653
20071201|2007-10-18 11:30,18,103.26,103.26,103.245,103.255,6428
20071201|2007-10-18 12:00,18,103.255,103.265,103.25,103.25,2463
20071201|2007-10-18 12:30,18,103.25,103.25,103.23,103.235,2727
20071201|2007-10-18 13:00,18,103.235,103.245,103.23,103.24,2620
20071201|2007-10-18 13:30,18,103.24,103.25,103.235,103.25,906
20071201|2007-10-18 14:00,18,103.25,103.25,103.25,103.25,72
20071201|2007-10-18 14:30,18,103.255,103.255,103.24,103.245,378
20071201|2007-10-18 15:00,18,103.245,103.245,103.245,103.245,62
20071201|2007-10-19 01:00,19,103.32,103.35,103.3,103.315,32557
20071201|2007-10-19 01:30,19,103.32,103.36,103.31,103.33,40005
20071201|2007-10-19 02:00,19,103.33,103.33,103.29,103.305,40312
20071201|2007-10-19 02:30,19,103.305,103.31,103.29,103.305,18526
20071201|2007-10-19 03:00,19,103.3,103.305,103.285,103.29,35777
20071201|2007-10-19 03:30,19,103.29,103.31,103.29,103.305,22112
20071201|2007-10-19 04:00,19,103.31,103.325,103.305,103.32,51517
20071201|2007-10-19 04:30,19,103.32,103.32,103.265,103.275,42390
20071201|2007-10-19 05:00,19,103.27,103.28,103.26,103.27,13353
20071201|2007-10-19 05:30,19,103.27,103.275,103.26,103.265,16728
20071201|2007-10-19 06:00,19,103.27,103.29,103.27,103.27,14032
20071201|2007-10-19 06:30,19,103.275,103.28,103.265,103.265,23297
20071201|2007-10-19 07:00,19,103.265,103.275,103.26,103.27,9002
20071201|2007-10-19 07:30,19,103.265,103.275,103.265,103.265,12927
20071201|2007-10-19 08:00,19,103.265,103.3,103.26,103.29,38167
20071201|2007-10-19 08:30,19,103.285,103.32,103.28,103.315,38844
20071201|2007-10-19 09:00,19,103.315,103.35,103.315,103.335,65904
20071201|2007-10-19 09:30,19,103.335,103.38,103.33,103.365,78761
20071201|2007-10-19 10:00,19,103.365,103.37,103.345,103.355,49048
20071201|2007-10-19 10:30,19,103.36,103.37,103.345,103.365,18650
20071201|2007-10-19 11:00,19,103.365,103.375,103.36,103.375,12520
20071201|2007-10-19 11:30,19,103.375,103.39,103.355,103.38,13081
20071201|2007-10-19 12:00,19,103.38,103.4,103.38,103.395,7351
20071201|2007-10-19 12:30,19,103.39,103.395,103.38,103.39,2268
20071201|2007-10-19 13:00,19,103.395,103.405,103.39,103.4,2546
20071201|2007-10-19 13:30,19,103.4,103.415,103.395,103.405,1966
20071201|2007-10-19 14:00,19,103.405,103.415,103.405,103.415,1348
20071201|2007-10-19 14:30,19,103.41,103.44,103.41,103.435,9933
20071201|2007-10-22 01:00,22,103.395,103.405,103.37,103.385,25951
20071201|2007-10-22 01:30,22,103.385,103.435,103.385,103.385,55207
20071201|2007-10-22 02:00,22,103.385,103.395,103.355,103.39,43480
20071201|2007-10-22 02:30,22,103.39,103.405,103.385,103.4,26497
20071201|2007-10-22 03:00,22,103.4,103.405,103.385,103.395,14671
20071201|2007-10-22 03:30,22,103.395,103.415,103.39,103.41,18407
20071201|2007-10-22 04:00,22,103.41,103.415,103.395,103.405,23896
20071201|2007-10-22 04:30,22,103.405,103.405,103.385,103.4,20431
20071201|2007-10-22 05:00,22,103.4,103.43,103.395,103.43,13315
20071201|2007-10-22 05:30,22,103.425,103.495,103.425,103.485,80689
20071201|2007-10-22 06:00,22,103.48,103.49,103.465,103.47,35438
20071201|2007-10-22 06:30,22,103.47,103.47,103.43,103.43,24515
20071201|2007-10-22 07:00,22,103.43,103.44,103.405,103.42,36388
20071201|2007-10-22 07:30,22,103.42,103.42,103.39,103.415,39477
20071201|2007-10-22 08:00,22,103.415,103.44,103.415,103.415,25508
20071201|2007-10-22 08:30,22,103.415,103.425,103.37,103.38,49308
20071201|2007-10-22 09:00,22,103.375,103.395,103.37,103.39,30687
20071201|2007-10-22 09:30,22,103.39,103.42,103.385,103.4,31761
20071201|2007-10-22 10:00,22,103.4,103.41,103.38,103.385,21086
20071201|2007-10-22 10:30,22,103.385,103.385,103.365,103.38,28413
20071201|2007-10-22 11:00,22,103.38,103.39,103.365,103.375,8707
20071201|2007-10-22 11:30,22,103.37,103.38,103.36,103.36,5211
20071201|2007-10-22 12:00,22,103.36,103.365,103.355,103.355,1663
20071201|2007-10-22 12:30,22,103.355,103.375,103.35,103.375,2233
20071201|2007-10-22 13:00,22,103.375,103.39,103.375,103.385,1436
20071201|2007-10-22 13:30,22,103.385,103.395,103.38,103.38,854
20071201|2007-10-22 14:00,22,103.38,103.39,103.38,103.385,436
20071201|2007-10-22 14:30,22,103.385,103.385,103.375,103.375,359
20071201|2007-10-22 15:00,22,103.37,103.37,103.37,103.37,2
20071201|2007-10-23 01:00,23,103.365,103.365,103.335,103.345,20174
20071201|2007-10-23 01:30,23,103.345,103.35,103.34,103.345,13442
20071201|2007-10-23 02:00,23,103.345,103.36,103.325,103.345,32012
20071201|2007-10-23 02:30,23,103.345,103.345,103.32,103.325,26882
20071201|2007-10-23 03:00,23,103.325,103.34,103.32,103.34,13690
20071201|2007-10-23 03:30,23,103.335,103.37,103.335,103.36,20883
20071201|2007-10-23 04:00,23,103.365,103.37,103.35,103.36,10744
20071201|2007-10-23 04:30,23,103.36,103.365,103.35,103.36,10925
20071201|2007-10-23 05:00,23,103.355,103.355,103.34,103.34,13037
20071201|2007-10-23 05:30,23,103.345,103.345,103.335,103.345,11027
20071201|2007-10-23 06:00,23,103.345,103.355,103.345,103.35,7134
20071201|2007-10-23 06:30,23,103.35,103.36,103.35,103.36,24368
20071201|2007-10-23 07:00,23,103.36,103.4,103.36,103.39,39321
20071201|2007-10-23 07:30,23,103.39,103.395,103.35,103.35,23881
20071201|2007-10-23 08:00,23,103.355,103.36,103.345,103.345,11484
20071201|2007-10-23 08:30,23,103.345,103.37,103.335,103.35,27461
20071201|2007-10-23 09:00,23,103.35,103.365,103.33,103.36,22609
20071201|2007-10-23 09:30,23,103.36,103.37,103.35,103.365,21319
20071201|2007-10-23 10:00,23,103.365,103.4,103.36,103.39,31767
20071201|2007-10-23 10:30,23,103.39,103.395,103.37,103.38,25985
20071201|2007-10-23 11:00,23,103.375,103.38,103.375,103.375,7452
20071201|2007-10-23 11:30,23,103.38,103.38,103.375,103.38,4729
20071201|2007-10-23 12:00,23,103.38,103.38,103.37,103.375,1897
20071201|2007-10-23 12:30,23,103.375,103.38,103.375,103.38,1096
20071201|2007-10-23 13:00,23,103.38,103.38,103.37,103.375,556
20071201|2007-10-23 14:00,23,103.375,103.385,103.375,103.385,1226
20071201|2007-10-23 14:30,23,103.38,103.385,103.375,103.375,473
20071201|2007-10-24 01:00,24,103.395,103.42,103.395,103.395,12085
20071201|2007-10-24 01:30,24,103.4,103.42,103.4,103.42,15332
20071201|2007-10-24 02:00,24,103.415,103.455,103.415,103.455,60884
20071201|2007-10-24 02:30,24,103.45,103.46,103.435,103.45,43910
20071201|2007-10-24 03:00,24,103.445,103.445,103.42,103.43,25733
20071201|2007-10-24 03:30,24,103.425,103.44,103.425,103.435,15181
20071201|2007-10-24 04:00,24,103.43,103.44,103.425,103.44,26781
20071201|2007-10-24 04:30,24,103.44,103.465,103.435,103.44,57926
20071201|2007-10-24 05:00,24,103.445,103.46,103.445,103.455,22199
20071201|2007-10-24 05:30,24,103.46,103.47,103.45,103.46,20011
20071201|2007-10-24 06:00,24,103.46,103.495,103.455,103.48,43282
20071201|2007-10-24 06:30,24,103.475,103.485,103.44,103.455,48778
20071201|2007-10-24 07:00,24,103.455,103.465,103.445,103.445,33717
20071201|2007-10-24 07:30,24,103.445,103.445,103.425,103.43,28331
20071201|2007-10-24 08:00,24,103.43,103.435,103.415,103.43,31424
20071201|2007-10-24 08:30,24,103.43,103.45,103.425,103.44,27807
20071201|2007-10-24 09:00,24,103.445,103.455,103.425,103.435,62776
20071201|2007-10-24 09:30,24,103.435,103.495,103.425,103.49,71574
20071201|2007-10-24 10:00,24,103.49,103.555,103.48,103.525,166112
20071201|2007-10-24 10:30,24,103.53,103.535,103.505,103.51,50189
20071201|2007-10-24 11:00,24,103.515,103.52,103.49,103.51,31592
20071201|2007-10-24 11:30,24,103.51,103.52,103.505,103.52,4930
20071201|2007-10-24 12:00,24,103.52,103.535,103.52,103.53,3545
20071201|2007-10-24 12:30,24,103.53,103.535,103.53,103.53,2782
20071201|2007-10-24 13:00,24,103.53,103.55,103.53,103.535,5229
20071201|2007-10-24 13:30,24,103.535,103.535,103.53,103.53,891
20071201|2007-10-24 14:00,24,103.53,103.53,103.505,103.505,3652
20071201|2007-10-24 14:30,24,103.505,103.515,103.5,103.505,701
20071201|2007-10-24 15:00,24,103.505,103.505,103.505,103.505,13
20071201|2007-10-25 01:00,25,103.5,103.535,103.5,103.52,22636
20071201|2007-10-25 01:30,25,103.515,103.53,103.495,103.5,30018
20071201|2007-10-25 02:00,25,103.5,103.505,103.475,103.485,31822
20071201|2007-10-25 02:30,25,103.485,103.51,103.48,103.48,48693
20071201|2007-10-25 03:00,25,103.48,103.485,103.455,103.46,65667
20071201|2007-10-25 03:30,25,103.465,103.465,103.45,103.465,21774
20071201|2007-10-25 04:00,25,103.46,103.46,103.42,103.43,57157
20071201|2007-10-25 04:30,25,103.435,103.475,103.435,103.465,32873
20071201|2007-10-25 05:00,25,103.465,103.475,103.46,103.47,8662
20071201|2007-10-25 05:30,25,103.47,103.475,103.46,103.47,17348
20071201|2007-10-25 06:00,25,103.47,103.47,103.455,103.46,17621
20071201|2007-10-25 06:30,25,103.46,103.465,103.455,103.465,8592
20071201|2007-10-25 07:00,25,103.47,103.5,103.465,103.5,23716
20071201|2007-10-25 07:30,25,103.5,103.505,103.46,103.485,27612
20071201|2007-10-25 08:00,25,103.485,103.5,103.48,103.5,23474
20071201|2007-10-25 08:30,25,103.495,103.53,103.485,103.5,45531
20071201|2007-10-25 09:00,25,103.5,103.505,103.465,103.475,39089
20071201|2007-10-25 09:30,25,103.48,103.5,103.48,103.485,14706
20071201|2007-10-25 10:00,25,103.485,103.505,103.485,103.495,14565
20071201|2007-10-25 10:30,25,103.495,103.505,103.48,103.5,7497
20071201|2007-10-25 11:00,25,103.5,103.52,103.5,103.505,12555
20071201|2007-10-25 11:30,25,103.505,103.515,103.5,103.505,2833
20071201|2007-10-25 12:00,25,103.505,103.525,103.505,103.515,2106
20071201|2007-10-25 12:30,25,103.515,103.52,103.515,103.52,186
20071201|2007-10-25 13:00,25,103.52,103.52,103.505,103.505,515
20071201|2007-10-25 13:30,25,103.505,103.51,103.495,103.5,906
20071201|2007-10-25 14:00,25,103.505,103.505,103.495,103.5,73
20071201|2007-10-25 14:30,25,103.495,103.5,103.49,103.49,483
20071201|2007-10-26 01:00,26,103.475,103.48,103.45,103.475,23169
20071201|2007-10-26 01:30,26,103.475,103.475,103.465,103.47,7836
20071201|2007-10-26 02:00,26,103.47,103.485,103.465,103.475,13445
20071201|2007-10-26 02:30,26,103.475,103.475,103.445,103.46,33148
20071201|2007-10-26 03:00,26,103.465,103.48,103.46,103.475,15630
20071201|2007-10-26 03:30,26,103.475,103.475,103.46,103.475,17921
20071201|2007-10-26 04:00,26,103.47,103.49,103.47,103.475,36789
20071201|2007-10-26 04:30,26,103.475,103.485,103.475,103.485,9435
20071201|2007-10-26 05:00,26,103.485,103.5,103.485,103.485,27968
20071201|2007-10-26 05:30,26,103.49,103.49,103.475,103.48,8980
20071201|2007-10-26 06:00,26,103.475,103.485,103.475,103.48,9214
20071201|2007-10-26 06:30,26,103.48,103.495,103.48,103.49,9354
20071201|2007-10-26 07:00,26,103.49,103.49,103.46,103.465,20100
20071201|2007-10-26 07:30,26,103.465,103.47,103.44,103.455,24171
20071201|2007-10-26 08:00,26,103.45,103.455,103.41,103.425,54226
20071201|2007-10-26 08:30,26,103.425,103.44,103.425,103.43,23159
20071201|2007-10-26 09:00,26,103.43,103.44,103.4,103.415,51968
20071201|2007-10-26 09:30,26,103.415,103.43,103.41,103.425,24019
20071201|2007-10-26 10:00,26,103.425,103.45,103.42,103.445,32046
20071201|2007-10-26 10:30,26,103.445,103.48,103.44,103.48,14976
20071201|2007-10-26 11:00,26,103.48,103.49,103.46,103.465,11762
20071201|2007-10-26 11:30,26,103.465,103.47,103.455,103.46,1324
20071201|2007-10-26 12:00,26,103.46,103.475,103.46,103.47,1153
20071201|2007-10-26 12:30,26,103.465,103.465,103.455,103.46,161
20071201|2007-10-26 13:00,26,103.46,103.46,103.455,103.455,370
20071201|2007-10-26 13:30,26,103.455,103.47,103.44,103.46,1361
20071201|2007-10-26 14:00,26,103.46,103.465,103.45,103.45,503
20071201|2007-10-26 14:30,26,103.46,103.46,103.44,103.44,33
20071201|2007-10-26 15:00,26,103.44,103.44,103.44,103.44,15
20071201|2007-10-29 02:00,29,103.45,103.45,103.405,103.41,28216
20071201|2007-10-29 02:30,29,103.415,103.46,103.405,103.455,34701
20071201|2007-10-29 03:00,29,103.455,103.465,103.445,103.455,20133
20071201|2007-10-29 03:30,29,103.455,103.455,103.43,103.435,23102
20071201|2007-10-29 04:00,29,103.44,103.44,103.415,103.42,17926
20071201|2007-10-29 04:30,29,103.42,103.435,103.405,103.41,24358
20071201|2007-10-29 05:00,29,103.415,103.415,103.39,103.4,30925
20071201|2007-10-29 05:30,29,103.4,103.415,103.4,103.405,12689
20071201|2007-10-29 06:00,29,103.405,103.41,103.385,103.405,28077
20071201|2007-10-29 06:30,29,103.4,103.415,103.39,103.41,16606
20071201|2007-10-29 07:00,29,103.405,103.44,103.405,103.43,21277
20071201|2007-10-29 07:30,29,103.425,103.445,103.42,103.445,13153
20071201|2007-10-29 08:00,29,103.445,103.445,103.425,103.435,9268
20071201|2007-10-29 08:30,29,103.43,103.435,103.42,103.43,9285
20071201|2007-10-29 09:00,29,103.435,103.435,103.42,103.42,11329
20071201|2007-10-29 09:30,29,103.425,103.435,103.42,103.425,10420
20071201|2007-10-29 10:00,29,103.425,103.43,103.415,103.42,11771
20071201|2007-10-29 10:30,29,103.415,103.435,103.415,103.43,12445
20071201|2007-10-29 11:00,29,103.425,103.435,103.415,103.425,16682
20071201|2007-10-29 11:30,29,103.425,103.425,103.41,103.42,9162
20071201|2007-10-29 12:00,29,103.415,103.435,103.415,103.43,1787
20071201|2007-10-29 12:30,29,103.43,103.435,103.43,103.43,877
20071201|2007-10-29 13:00,29,103.435,103.445,103.435,103.445,1742
20071201|2007-10-29 13:30,29,103.445,103.445,103.43,103.43,544
20071201|2007-10-29 14:00,29,103.44,103.44,103.43,103.44,478
20071201|2007-10-29 14:30,29,103.44,103.45,103.43,103.435,2173
20071201|2007-10-29 15:00,29,103.43,103.435,103.43,103.435,2
20071201|2007-10-29 15:30,29,103.43,103.435,103.43,103.435,65
20071201|2007-10-30 02:00,30,103.425,103.425,103.4,103.41,11048
20071201|2007-10-30 02:30,30,103.41,103.41,103.38,103.4,20669
20071201|2007-10-30 03:00,30,103.395,103.42,103.395,103.4,16758
20071201|2007-10-30 03:30,30,103.4,103.41,103.395,103.41,26107
20071201|2007-10-30 04:00,30,103.41,103.43,103.395,103.395,45577
20071201|2007-10-30 04:30,30,103.4,103.405,103.395,103.4,18072
20071201|2007-10-30 05:00,30,103.4,103.405,103.39,103.395,24466
20071201|2007-10-30 05:30,30,103.395,103.395,103.385,103.39,21283
20071201|2007-10-30 06:00,30,103.385,103.39,103.37,103.38,24496
20071201|2007-10-30 06:30,30,103.38,103.39,103.38,103.385,7686
20071201|2007-10-30 07:00,30,103.385,103.41,103.385,103.4,14861
20071201|2007-10-30 07:30,30,103.4,103.4,103.385,103.39,15000
20071201|2007-10-30 08:00,30,103.385,103.4,103.38,103.4,15825
20071201|2007-10-30 08:30,30,103.4,103.41,103.39,103.405,27773
20071201|2007-10-30 09:00,30,103.41,103.42,103.4,103.405,32026
20071201|2007-10-30 09:30,30,103.41,103.41,103.355,103.36,76196
20071201|2007-10-30 10:00,30,103.36,103.41,103.36,103.405,43919
20071201|2007-10-30 10:30,30,103.405,103.44,103.405,103.43,56662
20071201|2007-10-30 11:00,30,103.43,103.43,103.4,103.405,21825
20071201|2007-10-30 11:30,30,103.405,103.42,103.405,103.41,12577
20071201|2007-10-30 12:00,30,103.405,103.425,103.405,103.415,11336
20071201|2007-10-30 12:30,30,103.41,103.415,103.4,103.41,7187
20071201|2007-10-30 13:00,30,103.41,103.415,103.405,103.41,497
20071201|2007-10-30 13:30,30,103.41,103.41,103.405,103.405,736
20071201|2007-10-30 14:00,30,103.405,103.405,103.395,103.405,1796
20071201|2007-10-30 14:30,30,103.405,103.41,103.395,103.41,2254
20071201|2007-10-30 15:00,30,103.41,103.41,103.4,103.405,19
20071201|2007-10-30 15:30,30,103.4,103.41,103.39,103.39,66
20071201|2007-10-31 02:00,31,103.39,103.42,103.39,103.41,8986
20071201|2007-10-31 02:30,31,103.41,103.43,103.41,103.425,7738
20071201|2007-10-31 03:00,31,103.425,103.445,103.425,103.43,25731
20071201|2007-10-31 03:30,31,103.43,103.435,103.405,103.41,23293
20071201|2007-10-31 04:00,31,103.41,103.415,103.395,103.41,30509
20071201|2007-10-31 04:30,31,103.405,103.41,103.36,103.36,39098
20071201|2007-10-31 05:00,31,103.365,103.37,103.31,103.315,124276
20071201|2007-10-31 05:30,31,103.315,103.33,103.26,103.29,79385
20071201|2007-10-31 06:00,31,103.29,103.3,103.28,103.29,31504
20071201|2007-10-31 06:30,31,103.285,103.3,103.285,103.295,21874
20071201|2007-10-31 07:00,31,103.295,103.3,103.22,103.22,72430
20071201|2007-10-31 07:30,31,103.215,103.245,103.205,103.245,54814
20071201|2007-10-31 08:00,31,103.245,103.26,103.235,103.255,24640
20071201|2007-10-31 08:30,31,103.255,103.27,103.24,103.26,35004
20071201|2007-10-31 09:00,31,103.26,103.28,103.25,103.25,17796
20071201|2007-10-31 09:30,31,103.25,103.25,103.22,103.235,33270
20071201|2007-10-31 10:00,31,103.235,103.25,103.225,103.235,22924
20071201|2007-10-31 10:30,31,103.235,103.235,103.205,103.225,45499
20071201|2007-10-31 11:00,31,103.225,103.23,103.205,103.21,45630
20071201|2007-10-31 11:30,31,103.215,103.23,103.21,103.22,18828
20071201|2007-10-31 12:00,31,103.225,103.23,103.215,103.225,9092
20071201|2007-10-31 12:30,31,103.22,103.225,103.195,103.2,11156
20071201|2007-10-31 13:00,31,103.2,103.225,103.14,103.145,23736
20071201|2007-10-31 13:30,31,103.145,103.17,103.12,103.135,17204
20071201|2007-10-31 14:00,31,103.13,103.145,103.125,103.14,4770
20071201|2007-10-31 14:30,31,103.14,103.14,103.135,103.135,2139
20071201|2007-10-31 15:00,31,103.135,103.14,103.13,103.135,241
20071201|2007-10-31 15:30,31,103.125,103.135,103.12,103.125,186
20071201|2007-10-31 16:00,31,103.12,103.12,103.12,103.12,1
20071201|2007-11-01 02:00,1,103.08,103.11,103.07,103.11,32383
20071201|2007-11-01 02:30,1,103.11,103.13,103.08,103.085,50223
20071201|2007-11-01 03:00,1,103.085,103.105,103.045,103.095,83619
20071201|2007-11-01 03:30,1,103.095,103.11,103.09,103.1,28749
20071201|2007-11-01 04:00,1,103.1,103.115,103.095,103.11,16121
20071201|2007-11-01 04:30,1,103.115,103.125,103.11,103.11,16707
20071201|2007-11-01 05:00,1,103.11,103.13,103.1,103.105,25681
20071201|2007-11-01 05:30,1,103.105,103.12,103.095,103.11,17015
20071201|2007-11-01 06:00,1,103.115,103.14,103.115,103.12,24865
20071201|2007-11-01 06:30,1,103.125,103.145,103.11,103.145,14149
20071201|2007-11-01 07:00,1,103.145,103.185,103.135,103.175,38247
20071201|2007-11-01 07:30,1,103.17,103.245,103.155,103.235,66750
20071201|2007-11-01 08:00,1,103.23,103.23,103.185,103.2,30819
20071201|2007-11-01 08:30,1,103.2,103.295,103.2,103.285,56984
20071201|2007-11-01 09:00,1,103.285,103.39,103.28,103.33,129370
20071201|2007-11-01 09:30,1,103.33,103.33,103.285,103.315,56451
20071201|2007-11-01 10:00,1,103.315,103.33,103.3,103.325,41276
20071201|2007-11-01 10:30,1,103.33,103.37,103.32,103.355,47103
20071201|2007-11-01 11:00,1,103.36,103.36,103.325,103.35,27400
20071201|2007-11-01 11:30,1,103.345,103.355,103.345,103.355,8279
20071201|2007-11-01 12:00,1,103.355,103.365,103.34,103.355,6534
20071201|2007-11-01 12:30,1,103.355,103.39,103.355,103.385,9654
20071201|2007-11-01 13:00,1,103.38,103.385,103.37,103.38,2816
20071201|2007-11-01 13:30,1,103.38,103.38,103.35,103.355,2267
20071201|2007-11-01 14:00,1,103.35,103.38,103.35,103.38,873
20071201|2007-11-01 14:30,1,103.375,103.38,103.365,103.38,1296
20071201|2007-11-01 15:00,1,103.37,103.38,103.37,103.375,437
20071201|2007-11-01 15:30,1,103.375,103.38,103.365,103.365,89
20071201|2007-11-02 02:00,2,103.375,103.4,103.35,103.35,24061
20071201|2007-11-02 02:30,2,103.355,103.355,103.335,103.355,19878
20071201|2007-11-02 03:00,2,103.35,103.41,103.35,103.38,74130
20071201|2007-11-02 03:30,2,103.38,103.39,103.33,103.335,43342
20071201|2007-11-02 04:00,2,103.335,103.35,103.315,103.335,38423
20071201|2007-11-02 04:30,2,103.34,103.385,103.32,103.37,43104
20071201|2007-11-02 05:00,2,103.37,103.4,103.34,103.38,36878
20071201|2007-11-02 05:30,2,103.38,103.395,103.37,103.375,18780
20071201|2007-11-02 06:00,2,103.38,103.42,103.38,103.4,64371
20071201|2007-11-02 06:30,2,103.4,103.405,103.365,103.375,21829
20071201|2007-11-02 07:00,2,103.375,103.415,103.26,103.28,58715
20071201|2007-11-02 07:30,2,103.275,103.34,103.275,103.325,136733
20071201|2007-11-02 08:00,2,103.33,103.35,103.31,103.34,41667
20071201|2007-11-02 08:30,2,103.34,103.435,103.34,103.41,89361
20071201|2007-11-02 09:00,2,103.41,103.46,103.405,103.41,79821
20071201|2007-11-02 09:30,2,103.415,103.445,103.405,103.42,32941
20071201|2007-11-02 10:00,2,103.42,103.47,103.415,103.455,30680
20071201|2007-11-02 10:30,2,103.455,103.47,103.425,103.435,26422
20071201|2007-11-02 11:00,2,103.435,103.44,103.41,103.41,12669
20071201|2007-11-02 11:30,2,103.41,103.42,103.395,103.41,20216
20071201|2007-11-02 12:00,2,103.41,103.43,103.405,103.43,18207
20071201|2007-11-02 12:30,2,103.425,103.43,103.41,103.425,2137
20071201|2007-11-02 13:00,2,103.425,103.425,103.415,103.425,654
20071201|2007-11-02 13:30,2,103.425,103.435,103.425,103.435,1016
20071201|2007-11-02 14:00,2,103.435,103.435,103.41,103.41,425
20071201|2007-11-02 14:30,2,103.41,103.415,103.4,103.4,293
20071201|2007-11-02 15:00,2,103.4,103.4,103.4,103.4,74
20071201|2007-11-02 15:30,2,103.395,103.4,103.395,103.4,26
20071201|2007-11-05 01:00,5,103.41,103.435,103.395,103.435,11218
20071201|2007-11-05 01:30,5,103.435,103.455,103.435,103.445,10759
20071201|2007-11-05 02:00,5,103.445,103.465,103.44,103.45,26625
20071201|2007-11-05 02:30,5,103.445,103.455,103.42,103.435,30585
20071201|2007-11-05 03:00,5,103.435,103.44,103.425,103.43,16890
20071201|2007-11-05 03:30,5,103.43,103.45,103.42,103.445,20186
20071201|2007-11-05 04:00,5,103.445,103.47,103.44,103.465,22410
20071201|2007-11-05 04:30,5,103.465,103.475,103.455,103.46,33509
20071201|2007-11-05 05:00,5,103.46,103.475,103.455,103.46,9154
20071201|2007-11-05 05:30,5,103.46,103.475,103.45,103.47,18404
20071201|2007-11-05 06:00,5,103.465,103.47,103.455,103.46,25507
20071201|2007-11-05 06:30,5,103.46,103.46,103.43,103.435,22039
20071201|2007-11-05 07:00,5,103.44,103.465,103.425,103.44,28612
20071201|2007-11-05 07:30,5,103.445,103.465,103.425,103.445,41130
20071201|2007-11-05 08:00,5,103.445,103.46,103.435,103.455,24438
20071201|2007-11-05 08:30,5,103.455,103.465,103.44,103.445,30158
20071201|2007-11-05 09:00,5,103.445,103.46,103.425,103.435,56877
20071201|2007-11-05 09:30,5,103.44,103.445,103.41,103.44,58677
20071201|2007-11-05 10:00,5,103.44,103.455,103.425,103.455,23229
20071201|2007-11-05 10:30,5,103.45,103.455,103.44,103.45,6462
20071201|2007-11-05 11:00,5,103.445,103.455,103.44,103.45,3383
20071201|2007-11-05 11:30,5,103.45,103.45,103.445,103.45,1940
20071201|2007-11-05 12:00,5,103.45,103.46,103.445,103.455,3298
20071201|2007-11-05 12:30,5,103.445,103.455,103.445,103.445,2284
20071201|2007-11-05 13:00,5,103.45,103.45,103.44,103.45,1336
20071201|2007-11-05 13:30,5,103.455,103.47,103.445,103.445,1711
20071201|2007-11-05 14:00,5,103.445,103.445,103.435,103.435,1221
20071201|2007-11-05 14:30,5,103.43,103.435,103.42,103.425,1743
20071201|2007-11-05 15:00,5,103.425,103.425,103.425,103.425,1
20071201|2007-11-06 01:00,6,103.43,103.435,103.41,103.42,14018
20071201|2007-11-06 01:30,6,103.415,103.42,103.4,103.405,19009
20071201|2007-11-06 02:00,6,103.405,103.415,103.4,103.41,21509
20071201|2007-11-06 02:30,6,103.41,103.41,103.385,103.39,20061
20071201|2007-11-06 03:00,6,103.39,103.405,103.385,103.39,24013
20071201|2007-11-06 03:30,6,103.395,103.4,103.38,103.39,33751
20071201|2007-11-06 04:00,6,103.39,103.395,103.375,103.385,45739
20071201|2007-11-06 04:30,6,103.385,103.405,103.385,103.4,26699
20071201|2007-11-06 05:00,6,103.4,103.415,103.4,103.405,31881
20071201|2007-11-06 05:30,6,103.4,103.405,103.39,103.4,14281
20071201|2007-11-06 06:00,6,103.405,103.405,103.39,103.395,11571
20071201|2007-11-06 06:30,6,103.395,103.4,103.39,103.395,10375
20071201|2007-11-06 07:00,6,103.395,103.405,103.39,103.39,13209
20071201|2007-11-06 07:30,6,103.39,103.395,103.38,103.385,14113
20071201|2007-11-06 08:00,6,103.39,103.4,103.38,103.39,22820
20071201|2007-11-06 08:30,6,103.385,103.4,103.385,103.395,23482
20071201|2007-11-06 09:00,6,103.395,103.395,103.36,103.38,52481
20071201|2007-11-06 09:30,6,103.385,103.41,103.375,103.4,35916
20071201|2007-11-06 10:00,6,103.4,103.43,103.395,103.425,32297
20071201|2007-11-06 10:30,6,103.43,103.445,103.41,103.425,32644
20071201|2007-11-06 11:00,6,103.43,103.43,103.41,103.42,9922
20071201|2007-11-06 11:30,6,103.42,103.42,103.415,103.415,1347
20071201|2007-11-06 12:00,6,103.415,103.42,103.415,103.415,2284
20071201|2007-11-06 12:30,6,103.415,103.42,103.405,103.415,1809
20071201|2007-11-06 13:00,6,103.415,103.425,103.41,103.42,490
20071201|2007-11-06 13:30,6,103.42,103.425,103.41,103.42,659
20071201|2007-11-06 14:00,6,103.415,103.42,103.41,103.415,294
20071201|2007-11-06 14:30,6,103.415,103.42,103.405,103.405,72
20071201|2007-11-07 01:00,7,103.44,103.455,103.43,103.445,13829
20071201|2007-11-07 01:30,7,103.445,103.455,103.41,103.415,32816
20071201|2007-11-07 02:00,7,103.415,103.42,103.39,103.405,28464
20071201|2007-11-07 02:30,7,103.405,103.42,103.405,103.415,14044
20071201|2007-11-07 03:00,7,103.415,103.455,103.41,103.45,27214
20071201|2007-11-07 03:30,7,103.45,103.47,103.44,103.46,46697
20071201|2007-11-07 04:00,7,103.455,103.49,103.455,103.47,50682
20071201|2007-11-07 04:30,7,103.47,103.485,103.46,103.47,25054
20071201|2007-11-07 05:00,7,103.465,103.485,103.46,103.485,12822
20071201|2007-11-07 05:30,7,103.485,103.525,103.48,103.51,66223
20071201|2007-11-07 06:00,7,103.51,103.525,103.49,103.49,30672
20071201|2007-11-07 06:30,7,103.49,103.5,103.485,103.49,10778
20071201|2007-11-07 07:00,7,103.49,103.52,103.48,103.485,22375
20071201|2007-11-07 07:30,7,103.485,103.5,103.475,103.485,25228
20071201|2007-11-07 08:00,7,103.485,103.485,103.46,103.475,18540
20071201|2007-11-07 08:30,7,103.47,103.485,103.46,103.48,23324
20071201|2007-11-07 09:00,7,103.475,103.485,103.46,103.485,16544
20071201|2007-11-07 09:30,7,103.49,103.51,103.485,103.5,31029
20071201|2007-11-07 10:00,7,103.505,103.505,103.475,103.475,12837
20071201|2007-11-07 10:30,7,103.475,103.49,103.47,103.475,9339
20071201|2007-11-07 11:00,7,103.475,103.495,103.475,103.485,7779
20071201|2007-11-07 11:30,7,103.485,103.495,103.48,103.485,5735
20071201|2007-11-07 12:00,7,103.485,103.515,103.485,103.51,1425
20071201|2007-11-07 12:30,7,103.51,103.51,103.5,103.51,4494
20071201|2007-11-07 13:00,7,103.51,103.51,103.5,103.505,356
20071201|2007-11-07 13:30,7,103.51,103.52,103.51,103.51,1341
20071201|2007-11-07 14:00,7,103.515,103.515,103.505,103.515,390
20071201|2007-11-07 14:30,7,103.52,103.535,103.52,103.53,7779
20071201|2007-11-07 15:00,7,103.525,103.525,103.525,103.525,75
20071201|2007-11-08 01:00,8,103.555,103.585,103.545,103.55,60587
20071201|2007-11-08 01:30,8,103.55,103.565,103.55,103.55,33179
20071201|2007-11-08 02:00,8,103.55,103.555,103.535,103.545,20963
20071201|2007-11-08 02:30,8,103.545,103.56,103.54,103.55,41136
20071201|2007-11-08 03:00,8,103.545,103.55,103.54,103.54,42979
20071201|2007-11-08 03:30,8,103.54,103.565,103.54,103.545,72329
20071201|2007-11-08 04:00,8,103.545,103.555,103.54,103.545,40508
20071201|2007-11-08 04:30,8,103.55,103.56,103.535,103.535,26853
20071201|2007-11-08 05:00,8,103.535,103.54,103.525,103.535,20625
20071201|2007-11-08 05:30,8,103.53,103.545,103.515,103.525,26829
20071201|2007-11-08 06:00,8,103.525,103.54,103.505,103.52,19154
20071201|2007-11-08 06:30,8,103.515,103.525,103.515,103.52,13254
20071201|2007-11-08 07:00,8,103.52,103.525,103.5,103.51,14459
20071201|2007-11-08 07:30,8,103.5,103.535,103.48,103.525,77166
20071201|2007-11-08 08:00,8,103.525,103.555,103.52,103.55,49283
20071201|2007-11-08 08:30,8,103.55,103.57,103.53,103.545,69156
20071201|2007-11-08 09:00,8,103.545,103.58,103.54,103.56,62879
20071201|2007-11-08 09:30,8,103.56,103.59,103.545,103.555,74840
20071201|2007-11-08 10:00,8,103.55,103.57,103.55,103.565,52231
20071201|2007-11-08 10:30,8,103.56,103.595,103.555,103.58,31036
20071201|2007-11-08 11:00,8,103.585,103.59,103.575,103.58,6101
20071201|2007-11-08 11:30,8,103.585,103.615,103.58,103.6,11906
20071201|2007-11-08 12:00,8,103.605,103.62,103.595,103.6,10147
20071201|2007-11-08 12:30,8,103.595,103.615,103.59,103.61,1339
20071201|2007-11-08 13:00,8,103.605,103.63,103.605,103.625,2402
20071201|2007-11-08 13:30,8,103.625,103.63,103.615,103.615,1385
20071201|2007-11-08 14:00,8,103.62,103.62,103.59,103.595,1075
20071201|2007-11-08 14:30,8,103.595,103.6,103.575,103.58,2198
20071201|2007-11-08 15:00,8,103.58,103.58,103.58,103.58,1
20071201|2007-11-09 01:00,9,103.565,103.595,103.565,103.575,9275
20071201|2007-11-09 01:30,9,103.575,103.59,103.565,103.59,8530
20071201|2007-11-09 02:00,9,103.59,103.59,103.565,103.575,14508
20071201|2007-11-09 02:30,9,103.57,103.575,103.55,103.57,37594
20071201|2007-11-09 03:00,9,103.57,103.57,103.555,103.56,19527
20071201|2007-11-09 03:30,9,103.56,103.585,103.555,103.575,39264
20071201|2007-11-09 04:00,9,103.575,103.615,103.575,103.595,54134
20071201|2007-11-09 04:30,9,103.595,103.62,103.59,103.605,43442
20071201|2007-11-09 05:00,9,103.605,103.63,103.6,103.625,52227
20071201|2007-11-09 05:30,9,103.63,103.69,103.63,103.675,133381
20071201|2007-11-09 06:00,9,103.67,103.67,103.635,103.655,37423
20071201|2007-11-09 06:30,9,103.66,103.66,103.645,103.655,16504
20071201|2007-11-09 07:00,9,103.65,103.655,103.64,103.65,16097
20071201|2007-11-09 07:30,9,103.65,103.655,103.625,103.63,29916
20071201|2007-11-09 08:00,9,103.63,103.665,103.63,103.66,34340
20071201|2007-11-09 08:30,9,103.66,103.68,103.645,103.67,51924
20071201|2007-11-09 09:00,9,103.665,103.675,103.645,103.65,65478
20071201|2007-11-09 09:30,9,103.65,103.67,103.645,103.66,17997
20071201|2007-11-09 10:00,9,103.66,103.68,103.65,103.655,34350
20071201|2007-11-09 10:30,9,103.655,103.66,103.64,103.65,12230
20071201|2007-11-09 11:00,9,103.65,103.66,103.645,103.655,2654
20071201|2007-11-09 11:30,9,103.655,103.66,103.645,103.655,3520
20071201|2007-11-09 12:00,9,103.65,103.65,103.64,103.645,946
20071201|2007-11-09 12:30,9,103.645,103.655,103.64,103.655,403
20071201|2007-11-09 13:00,9,103.655,103.67,103.64,103.655,1943
20071201|2007-11-09 13:30,9,103.65,103.66,103.645,103.655,1623
20071201|2007-11-09 14:00,9,103.65,103.655,103.645,103.655,384
20071201|2007-11-09 14:30,9,103.65,103.675,103.65,103.67,450
20071201|2007-11-09 15:00,9,103.68,103.68,103.68,103.68,2
20071201|2007-11-12 01:00,12,103.695,103.7,103.665,103.68,11928
20071201|2007-11-12 01:30,12,103.68,103.7,103.675,103.685,16298
20071201|2007-11-12 02:00,12,103.69,103.69,103.645,103.655,22292
20071201|2007-11-12 02:30,12,103.66,103.665,103.65,103.655,8955
20071201|2007-11-12 03:00,12,103.655,103.66,103.63,103.635,11458
20071201|2007-11-12 03:30,12,103.635,103.64,103.63,103.64,11044
20071201|2007-11-12 04:00,12,103.635,103.64,103.6,103.625,30145
20071201|2007-11-12 04:30,12,103.625,103.64,103.62,103.64,11330
20071201|2007-11-12 05:00,12,103.64,103.655,103.635,103.65,9019
20071201|2007-11-12 05:30,12,103.645,103.65,103.64,103.645,6020
20071201|2007-11-12 06:00,12,103.645,103.7,103.645,103.66,32594
20071201|2007-11-12 06:30,12,103.66,103.665,103.635,103.635,15758
20071201|2007-11-12 07:00,12,103.64,103.65,103.635,103.64,5022
20071201|2007-11-12 07:30,12,103.64,103.645,103.635,103.64,7193
20071201|2007-11-12 08:00,12,103.635,103.645,103.63,103.64,14020
20071201|2007-11-12 08:30,12,103.645,103.645,103.63,103.635,12717
20071201|2007-11-12 09:00,12,103.63,103.645,103.63,103.64,11145
20071201|2007-11-12 09:30,12,103.635,103.645,103.635,103.64,7924
20071201|2007-11-12 10:00,12,103.64,103.645,103.625,103.63,12564
20071201|2007-11-12 10:30,12,103.63,103.63,103.62,103.625,7600
20071201|2007-11-12 11:00,12,103.62,103.63,103.615,103.625,4425
20071201|2007-11-12 11:30,12,103.625,103.625,103.615,103.62,1967
20071201|2007-11-12 12:00,12,103.625,103.63,103.62,103.625,1629
20071201|2007-11-12 12:30,12,103.63,103.645,103.63,103.645,1414
20071201|2007-11-12 13:00,12,103.645,103.645,103.645,103.645,251
20071201|2007-11-12 13:30,12,103.64,103.65,103.64,103.65,484
20071201|2007-11-12 14:00,12,103.645,103.65,103.645,103.65,3
20071201|2007-11-12 14:30,12,103.645,103.665,103.645,103.65,1006
20071201|2007-11-13 01:00,13,103.655,103.655,103.625,103.625,23305
20071201|2007-11-13 01:30,13,103.625,103.625,103.61,103.615,36885
20071201|2007-11-13 02:00,13,103.615,103.62,103.59,103.61,44368
20071201|2007-11-13 02:30,13,103.605,103.62,103.605,103.62,17774
20071201|2007-11-13 03:00,13,103.62,103.625,103.615,103.625,20412
20071201|2007-11-13 03:30,13,103.62,103.67,103.615,103.655,53779
20071201|2007-11-13 04:00,13,103.655,103.67,103.645,103.65,50601
20071201|2007-11-13 04:30,13,103.65,103.65,103.64,103.65,15547
20071201|2007-11-13 05:00,13,103.65,103.655,103.635,103.64,16845
20071201|2007-11-13 05:30,13,103.64,103.66,103.635,103.655,13573
20071201|2007-11-13 06:00,13,103.65,103.655,103.64,103.645,15857
20071201|2007-11-13 06:30,13,103.65,103.66,103.64,103.645,10150
20071201|2007-11-13 07:00,13,103.65,103.66,103.645,103.655,7310
20071201|2007-11-13 07:30,13,103.655,103.665,103.63,103.635,22463
20071201|2007-11-13 08:00,13,103.63,103.635,103.605,103.62,44354
20071201|2007-11-13 08:30,13,103.62,103.635,103.605,103.63,32339
20071201|2007-11-13 09:00,13,103.625,103.63,103.585,103.59,57253
20071201|2007-11-13 09:30,13,103.595,103.605,103.59,103.6,23774
20071201|2007-11-13 10:00,13,103.6,103.6,103.58,103.585,13747
20071201|2007-11-13 10:30,13,103.585,103.585,103.57,103.575,21996
20071201|2007-11-13 11:00,13,103.575,103.575,103.555,103.57,8642
20071201|2007-11-13 11:30,13,103.57,103.575,103.565,103.57,6413
20071201|2007-11-13 12:00,13,103.57,103.57,103.56,103.565,2513
20071201|2007-11-13 12:30,13,103.56,103.565,103.555,103.56,721
20071201|2007-11-13 13:00,13,103.56,103.565,103.56,103.56,81
20071201|2007-11-13 13:30,13,103.56,103.56,103.54,103.55,6721
20071201|2007-11-13 14:00,13,103.54,103.55,103.54,103.55,488
20071201|2007-11-13 14:30,13,103.545,103.55,103.53,103.535,1053
20071201|2007-11-14 01:00,14,103.515,103.52,103.47,103.475,43310
20071201|2007-11-14 01:30,14,103.475,103.505,103.47,103.495,32989
20071201|2007-11-14 02:00,14,103.5,103.515,103.49,103.51,36889
20071201|2007-11-14 02:30,14,103.505,103.515,103.49,103.505,37269
20071201|2007-11-14 03:00,14,103.5,103.505,103.48,103.48,26615
20071201|2007-11-14 03:30,14,103.48,103.485,103.45,103.455,54002
20071201|2007-11-14 04:00,14,103.455,103.495,103.45,103.495,50214
20071201|2007-11-14 04:30,14,103.49,103.52,103.48,103.515,47976
20071201|2007-11-14 05:00,14,103.51,103.53,103.505,103.51,41014
20071201|2007-11-14 05:30,14,103.51,103.53,103.505,103.52,30049
20071201|2007-11-14 06:00,14,103.52,103.535,103.52,103.525,21864
20071201|2007-11-14 06:30,14,103.53,103.56,103.525,103.545,38886
20071201|2007-11-14 07:00,14,103.545,103.545,103.525,103.525,16927
20071201|2007-11-14 07:30,14,103.525,103.525,103.5,103.515,41087
20071201|2007-11-14 08:00,14,103.52,103.525,103.49,103.5,21566
20071201|2007-11-14 08:30,14,103.495,103.525,103.495,103.515,17330
20071201|2007-11-14 09:00,14,103.515,103.53,103.51,103.52,22492
20071201|2007-11-14 09:30,14,103.52,103.53,103.505,103.515,19798
20071201|2007-11-14 10:00,14,103.515,103.53,103.505,103.515,26787
20071201|2007-11-14 10:30,14,103.515,103.525,103.51,103.52,9372
20071201|2007-11-14 11:00,14,103.52,103.52,103.505,103.51,5552
20071201|2007-11-14 11:30,14,103.51,103.52,103.505,103.515,1667
20071201|2007-11-14 12:00,14,103.515,103.515,103.51,103.515,1043
20071201|2007-11-14 12:30,14,103.515,103.52,103.51,103.515,509
20071201|2007-11-14 13:00,14,103.515,103.515,103.515,103.515,3
20071201|2007-11-14 13:30,14,103.515,103.525,103.51,103.525,1252
20071201|2007-11-14 14:00,14,103.525,103.525,103.515,103.525,351
20071201|2007-11-14 14:30,14,103.515,103.545,103.515,103.53,851
20071201|2007-11-14 15:00,14,103.525,103.525,103.525,103.525,2
20071201|2007-11-15 01:00,15,103.535,103.55,103.515,103.52,18017
20071201|2007-11-15 01:30,15,103.52,103.525,103.505,103.52,6310
20071201|2007-11-15 02:00,15,103.52,103.535,103.495,103.52,36819
20071201|2007-11-15 02:30,15,103.52,103.59,103.515,103.58,73507
20071201|2007-11-15 03:00,15,103.58,103.585,103.565,103.57,62194
20071201|2007-11-15 03:30,15,103.57,103.585,103.56,103.58,21877
20071201|2007-11-15 04:00,15,103.575,103.62,103.575,103.61,69218
20071201|2007-11-15 04:30,15,103.605,103.61,103.595,103.595,27793
20071201|2007-11-15 05:00,15,103.595,103.605,103.58,103.58,30243
20071201|2007-11-15 05:30,15,103.585,103.59,103.58,103.585,15578
20071201|2007-11-15 06:00,15,103.585,103.585,103.57,103.575,13489
20071201|2007-11-15 06:30,15,103.58,103.59,103.57,103.585,13863
20071201|2007-11-15 07:00,15,103.59,103.6,103.585,103.59,15613
20071201|2007-11-15 07:30,15,103.59,103.63,103.59,103.62,46265
20071201|2007-11-15 08:00,15,103.625,103.63,103.61,103.615,28020
20071201|2007-11-15 08:30,15,103.615,103.62,103.6,103.615,29613
20071201|2007-11-15 09:00,15,103.615,103.62,103.585,103.605,34294
20071201|2007-11-15 09:30,15,103.605,103.61,103.595,103.61,9628
20071201|2007-11-15 10:00,15,103.61,103.625,103.605,103.615,18523
20071201|2007-11-15 10:30,15,103.62,103.62,103.605,103.61,8365
20071201|2007-11-15 11:00,15,103.61,103.65,103.61,103.645,17422
20071201|2007-11-15 11:30,15,103.64,103.645,103.635,103.645,7505
20071201|2007-11-15 12:00,15,103.645,103.65,103.63,103.63,3601
20071201|2007-11-15 12:30,15,103.635,103.65,103.63,103.65,705
20071201|2007-11-15 13:00,15,103.655,103.67,103.65,103.655,2660
20071201|2007-11-15 13:30,15,103.65,103.685,103.65,103.67,2276
20071201|2007-11-15 14:00,15,103.67,103.68,103.65,103.665,7171
20071201|2007-11-15 14:30,15,103.67,103.68,103.66,103.68,1889
20071201|2007-11-15 15:00,15,103.665,103.665,103.665,103.665,21
20071201|2007-11-16 01:00,16,103.67,103.715,103.66,103.71,48213
20071201|2007-11-16 01:30,16,103.715,103.715,103.68,103.685,32515
20071201|2007-11-16 02:00,16,103.685,103.705,103.66,103.67,43618
20071201|2007-11-16 02:30,16,103.67,103.695,103.665,103.665,19296
20071201|2007-11-16 03:00,16,103.67,103.685,103.66,103.685,34665
20071201|2007-11-16 03:30,16,103.685,103.7,103.675,103.695,45843
20071201|2007-11-16 04:00,16,103.7,103.72,103.695,103.71,56073
20071201|2007-11-16 04:30,16,103.715,103.715,103.68,103.69,25887
20071201|2007-11-16 05:00,16,103.69,103.695,103.68,103.69,19001
20071201|2007-11-16 05:30,16,103.69,103.735,103.69,103.73,57020
20071201|2007-11-16 06:00,16,103.73,103.73,103.69,103.69,44551
20071201|2007-11-16 06:30,16,103.685,103.71,103.675,103.7,22249
20071201|2007-11-16 07:00,16,103.695,103.695,103.68,103.69,26296
20071201|2007-11-16 07:30,16,103.695,103.695,103.655,103.665,51110
20071201|2007-11-16 08:00,16,103.665,103.685,103.65,103.67,47145
20071201|2007-11-16 08:30,16,103.67,103.7,103.655,103.695,39202
20071201|2007-11-16 09:00,16,103.695,103.725,103.69,103.725,42223
20071201|2007-11-16 09:30,16,103.725,103.745,103.71,103.715,53990
20071201|2007-11-16 10:00,16,103.715,103.72,103.705,103.715,18594
20071201|2007-11-16 10:30,16,103.715,103.715,103.685,103.695,11738
20071201|2007-11-16 11:00,16,103.69,103.69,103.66,103.685,5289
20071201|2007-11-16 11:30,16,103.68,103.7,103.67,103.7,3570
20071201|2007-11-16 12:00,16,103.7,103.71,103.7,103.705,975
20071201|2007-11-16 12:30,16,103.705,103.705,103.7,103.705,103
20071201|2007-11-16 13:00,16,103.705,103.71,103.7,103.705,485
20071201|2007-11-16 13:30,16,103.705,103.715,103.7,103.705,268
20071201|2007-11-16 14:00,16,103.705,103.705,103.68,103.68,446
20071201|2007-11-16 14:30,16,103.68,103.685,103.66,103.66,439
20071201|2007-11-16 15:00,16,103.67,103.67,103.67,103.67,21
20071201|2007-11-19 01:00,19,103.695,103.72,103.69,103.71,13424
20071201|2007-11-19 01:30,19,103.705,103.745,103.685,103.735,23566
20071201|2007-11-19 02:00,19,103.735,103.74,103.71,103.715,22223
20071201|2007-11-19 02:30,19,103.71,103.715,103.69,103.7,22682
20071201|2007-11-19 03:00,19,103.7,103.725,103.69,103.72,24504
20071201|2007-11-19 03:30,19,103.725,103.745,103.72,103.74,28193
20071201|2007-11-19 04:00,19,103.74,103.765,103.74,103.765,47705
20071201|2007-11-19 04:30,19,103.765,103.8,103.76,103.78,59296
20071201|2007-11-19 05:00,19,103.785,103.795,103.765,103.785,47725
20071201|2007-11-19 05:30,19,103.785,103.815,103.78,103.8,32393
20071201|2007-11-19 06:00,19,103.795,103.795,103.77,103.78,13289
20071201|2007-11-19 06:30,19,103.78,103.79,103.765,103.785,37235
20071201|2007-11-19 07:00,19,103.79,103.79,103.77,103.78,12583
20071201|2007-11-19 07:30,19,103.78,103.78,103.755,103.765,17628
20071201|2007-11-19 08:00,19,103.765,103.77,103.76,103.77,14122
20071201|2007-11-19 08:30,19,103.775,103.8,103.775,103.79,40143
20071201|2007-11-19 09:00,19,103.79,103.825,103.78,103.82,44804
20071201|2007-11-19 09:30,19,103.82,103.875,103.82,103.865,70915
20071201|2007-11-19 10:00,19,103.87,103.91,103.86,103.885,78647
20071201|2007-11-19 10:30,19,103.89,103.89,103.875,103.885,25454
20071201|2007-11-19 11:00,19,103.89,103.89,103.87,103.87,11744
20071201|2007-11-19 11:30,19,103.875,103.895,103.87,103.885,7308
20071201|2007-11-19 12:00,19,103.885,103.935,103.885,103.91,5853
20071201|2007-11-19 12:30,19,103.91,103.95,103.905,103.945,5320
20071201|2007-11-19 13:00,19,103.945,103.95,103.91,103.915,2388
20071201|2007-11-19 13:30,19,103.91,103.925,103.905,103.92,1495
20071201|2007-11-19 14:00,19,103.925,103.94,103.92,103.92,3218
20071201|2007-11-19 14:30,19,103.925,103.94,103.925,103.94,1344
20071201|2007-11-19 15:00,19,103.94,103.94,103.94,103.94,208
20071201|2007-11-20 01:00,20,103.885,103.895,103.845,103.865,24042
20071201|2007-11-20 01:30,20,103.865,103.89,103.85,103.875,39393
20071201|2007-11-20 02:00,20,103.875,103.875,103.84,103.85,50372
20071201|2007-11-20 02:30,20,103.845,103.87,103.845,103.86,53790
20071201|2007-11-20 03:00,20,103.86,103.885,103.855,103.875,36452
20071201|2007-11-20 03:30,20,103.875,103.875,103.865,103.875,20520
20071201|2007-11-20 04:00,20,103.88,103.905,103.875,103.89,62208
20071201|2007-11-20 04:30,20,103.89,103.895,103.88,103.885,30723
20071201|2007-11-20 05:00,20,103.885,103.895,103.87,103.87,26986
20071201|2007-11-20 05:30,20,103.865,103.88,103.85,103.88,17725
20071201|2007-11-20 06:00,20,103.88,103.885,103.85,103.86,13340
20071201|2007-11-20 06:30,20,103.86,103.885,103.855,103.875,18439
20071201|2007-11-20 07:00,20,103.875,103.875,103.85,103.86,22696
20071201|2007-11-20 07:30,20,103.86,103.89,103.86,103.875,57910
20071201|2007-11-20 08:00,20,103.875,103.875,103.86,103.875,25373
20071201|2007-11-20 08:30,20,103.875,103.89,103.83,103.83,48362
20071201|2007-11-20 09:00,20,103.83,103.85,103.81,103.845,62483
20071201|2007-11-20 09:30,20,103.845,103.845,103.805,103.815,50080
20071201|2007-11-20 10:00,20,103.815,103.83,103.78,103.82,48342
20071201|2007-11-20 10:30,20,103.82,103.83,103.81,103.83,9503
20071201|2007-11-20 11:00,20,103.83,103.85,103.825,103.825,7198
20071201|2007-11-20 11:30,20,103.83,103.85,103.83,103.835,4377
20071201|2007-11-20 12:00,20,103.845,103.865,103.845,103.855,3301
20071201|2007-11-20 12:30,20,103.85,103.86,103.83,103.855,1017
20071201|2007-11-20 13:00,20,103.845,103.885,103.84,103.875,2944
20071201|2007-11-20 13:30,20,103.88,103.885,103.84,103.86,1535
20071201|2007-11-20 14:00,20,103.86,103.86,103.83,103.83,69
20071201|2007-11-20 14:30,20,103.835,103.835,103.825,103.825,253
20071201|2007-11-20 15:00,20,103.825,103.825,103.825,103.825,71
20071201|2007-11-21 01:00,21,103.91,103.93,103.9,103.91,40186
20071201|2007-11-21 01:30,21,103.915,103.925,103.89,103.92,34020
20071201|2007-11-21 02:00,21,103.92,103.97,103.915,103.955,70190
20071201|2007-11-21 02:30,21,103.955,103.97,103.94,103.965,50633
20071201|2007-11-21 03:00,21,103.965,104,103.955,103.995,96646
20071201|2007-11-21 03:30,21,103.995,104.01,103.98,104.005,68206
20071201|2007-11-21 04:00,21,104,104.035,103.995,104.005,74059
20071201|2007-11-21 04:30,21,104.005,104.01,103.98,103.995,41495
20071201|2007-11-21 05:00,21,103.995,104.005,103.975,103.98,24984
20071201|2007-11-21 05:30,21,103.98,104.005,103.98,103.985,25131
20071201|2007-11-21 06:00,21,103.98,104.01,103.97,103.995,22628
20071201|2007-11-21 06:30,21,103.995,104.01,103.99,104.01,30675
20071201|2007-11-21 07:00,21,104.005,104.01,103.99,103.995,22133
20071201|2007-11-21 07:30,21,103.995,104.005,103.95,103.96,51549
20071201|2007-11-21 08:00,21,103.96,103.97,103.95,103.965,42388
20071201|2007-11-21 08:30,21,103.96,103.985,103.94,103.945,51929
20071201|2007-11-21 09:00,21,103.94,103.955,103.93,103.95,40356
20071201|2007-11-21 09:30,21,103.95,103.995,103.95,103.995,32108
20071201|2007-11-21 10:00,21,104,104.015,103.975,103.985,42337
20071201|2007-11-21 10:30,21,103.985,103.99,103.975,103.985,9964
20071201|2007-11-21 11:00,21,103.98,103.99,103.975,103.99,5241
20071201|2007-11-21 11:30,21,103.99,103.99,103.975,103.98,4617
20071201|2007-11-21 12:00,21,103.98,103.995,103.965,103.995,1030
20071201|2007-11-21 12:30,21,103.995,104,103.985,103.995,725
20071201|2007-11-21 13:00,21,103.995,104,103.985,103.985,350
20071201|2007-11-21 13:30,21,103.99,104,103.98,103.99,690
20071201|2007-11-21 14:00,21,103.995,104.015,103.985,104.015,532
20071201|2007-11-21 14:30,21,104.005,104.015,103.99,104.015,566
20071201|2007-11-22 01:00,22,103.99,104.01,103.955,103.96,9379
20071201|2007-11-22 01:30,22,103.955,103.96,103.93,103.935,18154
20071201|2007-11-22 02:00,22,103.94,103.96,103.925,103.955,52972
20071201|2007-11-22 02:30,22,103.96,103.99,103.96,103.98,27586
20071201|2007-11-22 03:00,22,103.98,103.985,103.96,103.975,23620
20071201|2007-11-22 03:30,22,103.975,103.99,103.97,103.985,20739
20071201|2007-11-22 04:00,22,103.98,103.995,103.98,103.995,20183
20071201|2007-11-22 04:30,22,103.995,104.02,103.99,104.01,32039
20071201|2007-11-22 05:00,22,104.01,104.02,104,104.01,15116
20071201|2007-11-22 05:30,22,104.01,104.02,104.005,104.01,37474
20071201|2007-11-22 06:00,22,104.01,104.015,104.005,104.015,11409
20071201|2007-11-22 06:30,22,104.015,104.05,104.005,104.015,33452
20071201|2007-11-22 07:00,22,104.02,104.045,104.015,104.035,13302
20071201|2007-11-22 07:30,22,104.03,104.035,104.02,104.03,9698
20071201|2007-11-22 08:00,22,104.03,104.035,104.02,104.035,13484
20071201|2007-11-22 08:30,22,104.04,104.04,104.025,104.035,11138
20071201|2007-11-22 09:00,22,104.03,104.045,104.03,104.04,15456
20071201|2007-11-22 09:30,22,104.04,104.055,104.03,104.04,17437
20071201|2007-11-22 10:00,22,104.04,104.045,104.03,104.035,9862
20071201|2007-11-22 10:30,22,104.03,104.035,104.03,104.035,3205
20071201|2007-11-22 11:00,22,104.04,104.04,104.03,104.035,1579
20071201|2007-11-22 11:30,22,104.035,104.045,104.03,104.045,1840
20071201|2007-11-22 12:00,22,104.04,104.055,104.035,104.05,1237
20071201|2007-11-22 12:30,22,104.05,104.07,104.05,104.055,868
20071201|2007-11-22 13:00,22,104.06,104.06,104.04,104.04,164
20071201|2007-11-22 13:30,22,104.04,104.04,104.04,104.04,23
20071201|2007-11-22 14:00,22,104.05,104.05,104.05,104.05,2
20071201|2007-11-22 14:30,22,104.045,104.05,104.04,104.04,209
20071201|2007-11-22 15:00,22,104.04,104.04,104.04,104.04,4
20071201|2007-11-23 01:00,23,104.055,104.095,104.04,104.09,22309
20071201|2007-11-23 01:30,23,104.085,104.125,104.085,104.11,35435
20071201|2007-11-23 02:00,23,104.115,104.115,104.055,104.055,34120
20071201|2007-11-23 02:30,23,104.055,104.075,104.035,104.065,50946
20071201|2007-11-23 03:00,23,104.06,104.065,104.03,104.05,39252
20071201|2007-11-23 03:30,23,104.055,104.055,104.005,104.01,41314
20071201|2007-11-23 04:00,23,104.01,104.02,103.95,103.975,64346
20071201|2007-11-23 04:30,23,103.975,103.99,103.96,103.965,33623
20071201|2007-11-23 05:00,23,103.965,103.98,103.96,103.975,19103
20071201|2007-11-23 05:30,23,103.975,103.985,103.935,103.945,34236
20071201|2007-11-23 06:00,23,103.945,103.975,103.925,103.965,33176
20071201|2007-11-23 06:30,23,103.97,103.97,103.94,103.945,10627
20071201|2007-11-23 07:00,23,103.945,103.955,103.94,103.95,10606
20071201|2007-11-23 07:30,23,103.945,103.965,103.93,103.95,17081
20071201|2007-11-23 08:00,23,103.945,104,103.935,103.99,25339
20071201|2007-11-23 08:30,23,103.995,103.995,103.975,103.98,23798
20071201|2007-11-23 09:00,23,103.98,103.98,103.945,103.955,20424
20071201|2007-11-23 09:30,23,103.96,103.975,103.95,103.965,20389
20071201|2007-11-23 10:00,23,103.97,103.995,103.955,103.99,21701
20071201|2007-11-23 10:30,23,103.99,103.995,103.97,103.99,9471
20071201|2007-11-23 11:00,23,103.985,103.985,103.965,103.965,3308
20071201|2007-11-23 11:30,23,103.97,103.99,103.965,103.98,1475
20071201|2007-11-23 12:00,23,103.985,103.99,103.965,103.97,1118
20071201|2007-11-23 12:30,23,103.97,103.97,103.955,103.96,482
20071201|2007-11-23 13:00,23,103.96,103.975,103.955,103.975,262
20071201|2007-11-23 13:30,23,103.96,103.96,103.96,103.96,1
20071201|2007-11-23 14:00,23,103.97,103.97,103.955,103.955,2
20071201|2007-11-23 14:30,23,103.97,103.97,103.955,103.965,27
20071201|2007-11-23 15:00,23,103.965,103.965,103.965,103.965,1
20071201|2007-11-26 01:00,26,103.955,103.955,103.91,103.93,17230
20071201|2007-11-26 01:30,26,103.935,103.935,103.895,103.915,30786
20071201|2007-11-26 02:00,26,103.91,103.91,103.88,103.91,25689
20071201|2007-11-26 02:30,26,103.905,103.935,103.905,103.92,30796
20071201|2007-11-26 03:00,26,103.92,103.935,103.915,103.925,11996
20071201|2007-11-26 03:30,26,103.93,103.93,103.92,103.925,8428
20071201|2007-11-26 04:00,26,103.925,103.935,103.92,103.935,19131
20071201|2007-11-26 04:30,26,103.935,103.935,103.915,103.93,15615
20071201|2007-11-26 05:00,26,103.93,103.935,103.915,103.925,12758
20071201|2007-11-26 05:30,26,103.925,103.935,103.92,103.92,14943
20071201|2007-11-26 06:00,26,103.92,103.925,103.915,103.92,5633
20071201|2007-11-26 06:30,26,103.925,103.94,103.92,103.94,13687
20071201|2007-11-26 07:00,26,103.94,103.95,103.93,103.945,13214
20071201|2007-11-26 07:30,26,103.945,103.985,103.94,103.975,27585
20071201|2007-11-26 08:00,26,103.98,103.99,103.96,103.965,20779
20071201|2007-11-26 08:30,26,103.965,103.97,103.93,103.94,17290
20071201|2007-11-26 09:00,26,103.94,103.975,103.935,103.97,22314
20071201|2007-11-26 09:30,26,103.97,103.975,103.955,103.97,16226
20071201|2007-11-26 10:00,26,103.97,103.995,103.96,103.98,21650
20071201|2007-11-26 10:30,26,103.975,104.005,103.97,104,13920
20071201|2007-11-26 11:00,26,104,104,103.975,103.975,6621
20071201|2007-11-26 11:30,26,103.975,103.995,103.975,103.985,1149
20071201|2007-11-26 12:00,26,103.99,104.04,103.99,104.035,2695
20071201|2007-11-26 12:30,26,104.035,104.045,104.03,104.04,1436
20071201|2007-11-26 13:00,26,104.04,104.1,104.04,104.08,7624
20071201|2007-11-26 13:30,26,104.085,104.11,104.085,104.11,2231
20071201|2007-11-26 14:00,26,104.115,104.15,104.11,104.135,6652
20071201|2007-11-26 14:30,26,104.135,104.145,104.12,104.12,2574
20071201|2007-11-26 15:00,26,104.125,104.125,104.125,104.125,29
20071201|2007-11-27 01:00,27,104.015,104.065,104.01,104.02,23265
20071201|2007-11-27 01:30,27,104.02,104.03,104.01,104.025,17577
20071201|2007-11-27 02:00,27,104.02,104.04,104,104.005,32741
20071201|2007-11-27 02:30,27,104,104.045,103.995,104.04,57722
20071201|2007-11-27 03:00,27,104.04,104.045,103.95,103.965,88959
20071201|2007-11-27 03:30,27,103.965,103.975,103.94,103.95,84950
20071201|2007-11-27 04:00,27,103.95,103.97,103.94,103.945,31350
20071201|2007-11-27 04:30,27,103.95,103.96,103.93,103.93,21415
20071201|2007-11-27 05:00,27,103.93,103.97,103.925,103.97,30328
20071201|2007-11-27 05:30,27,103.97,103.985,103.96,103.975,22050
20071201|2007-11-27 06:00,27,103.975,103.99,103.96,103.975,16305
20071201|2007-11-27 06:30,27,103.975,104.025,103.97,104.005,35544
20071201|2007-11-27 07:00,27,104.005,104.025,103.985,103.995,27463
20071201|2007-11-27 07:30,27,103.995,104,103.94,103.95,49302
20071201|2007-11-27 08:00,27,103.95,103.995,103.945,103.995,41629
20071201|2007-11-27 08:30,27,103.995,104.015,103.965,103.99,56368
20071201|2007-11-27 09:00,27,103.99,104.005,103.945,103.945,40573
20071201|2007-11-27 09:30,27,103.95,103.95,103.89,103.91,51593
20071201|2007-11-27 10:00,27,103.91,103.94,103.91,103.92,33358
20071201|2007-11-27 10:30,27,103.92,103.95,103.905,103.925,16025
20071201|2007-11-27 11:00,27,103.92,103.925,103.905,103.91,7799
20071201|2007-11-27 11:30,27,103.91,103.91,103.87,103.885,9580
20071201|2007-11-27 12:00,27,103.88,103.895,103.88,103.88,3188
20071201|2007-11-27 12:30,27,103.88,103.9,103.88,103.895,1129
20071201|2007-11-27 13:00,27,103.9,103.92,103.895,103.91,1656
20071201|2007-11-27 13:30,27,103.91,103.94,103.91,103.92,2922
20071201|2007-11-27 14:00,27,103.93,103.93,103.915,103.93,585
20071201|2007-11-27 14:30,27,103.915,103.915,103.88,103.88,1837
20071201|2007-11-27 15:00,27,103.87,103.87,103.87,103.87,55
20071201|2007-11-28 01:00,28,103.92,103.925,103.885,103.89,8069
20071201|2007-11-28 01:30,28,103.885,103.9,103.88,103.89,11696
20071201|2007-11-28 02:00,28,103.89,103.89,103.84,103.85,47195
20071201|2007-11-28 02:30,28,103.85,103.885,103.85,103.855,38796
20071201|2007-11-28 03:00,28,103.86,103.88,103.85,103.855,35998
20071201|2007-11-28 03:30,28,103.86,103.87,103.84,103.84,36107
20071201|2007-11-28 04:00,28,103.84,103.85,103.81,103.825,65481
20071201|2007-11-28 04:30,28,103.825,103.84,103.805,103.815,50426
20071201|2007-11-28 05:00,28,103.815,103.84,103.81,103.83,28175
20071201|2007-11-28 05:30,28,103.83,103.835,103.815,103.83,17898
20071201|2007-11-28 06:00,28,103.83,103.835,103.805,103.82,42364
20071201|2007-11-28 06:30,28,103.82,103.835,103.81,103.835,25407
20071201|2007-11-28 07:00,28,103.835,103.87,103.83,103.86,87664
20071201|2007-11-28 07:30,28,103.86,103.87,103.815,103.83,53130
20071201|2007-11-28 08:00,28,103.83,103.855,103.815,103.815,44389
20071201|2007-11-28 08:30,28,103.82,103.83,103.77,103.785,75176
20071201|2007-11-28 09:00,28,103.785,103.8,103.77,103.785,52935
20071201|2007-11-28 09:30,28,103.785,103.795,103.75,103.76,61718
20071201|2007-11-28 10:00,28,103.76,103.76,103.71,103.73,96589
20071201|2007-11-28 10:30,28,103.73,103.735,103.705,103.71,37032
20071201|2007-11-28 11:00,28,103.715,103.715,103.69,103.695,28820
20071201|2007-11-28 11:30,28,103.695,103.71,103.695,103.7,18046
20071201|2007-11-28 12:00,28,103.7,103.715,103.695,103.695,745
20071201|2007-11-28 12:30,28,103.695,103.715,103.69,103.705,1116
20071201|2007-11-28 13:00,28,103.7,103.71,103.695,103.7,894
20071201|2007-11-28 13:30,28,103.7,103.71,103.695,103.7,952
20071201|2007-11-28 14:00,28,103.7,103.705,103.69,103.69,289
20071201|2007-11-28 14:30,28,103.695,103.705,103.685,103.705,441
20071201|2007-11-28 15:00,28,103.72,103.72,103.72,103.72,1
20071201|2007-11-29 01:00,29,103.71,103.75,103.705,103.745,13400
20071201|2007-11-29 01:30,29,103.74,103.74,103.725,103.735,18192
20071201|2007-11-29 02:00,29,103.735,103.735,103.71,103.715,25520
20071201|2007-11-29 02:30,29,103.72,103.735,103.71,103.73,38107
20071201|2007-11-29 03:00,29,103.73,103.73,103.705,103.715,47193
20071201|2007-11-29 03:30,29,103.715,103.76,103.71,103.76,44946
20071201|2007-11-29 04:00,29,103.76,103.77,103.74,103.74,48538
20071201|2007-11-29 04:30,29,103.745,103.755,103.73,103.745,24135
20071201|2007-11-29 05:00,29,103.75,103.785,103.75,103.78,30481
20071201|2007-11-29 05:30,29,103.78,103.79,103.765,103.785,27733
20071201|2007-11-29 06:00,29,103.78,103.8,103.775,103.785,26176
20071201|2007-11-29 06:30,29,103.79,103.8,103.775,103.785,14411
20071201|2007-11-29 07:00,29,103.78,103.81,103.765,103.8,29038
20071201|2007-11-29 07:30,29,103.805,103.82,103.79,103.82,32787
20071201|2007-11-29 08:00,29,103.82,103.83,103.805,103.81,36985
20071201|2007-11-29 08:30,29,103.815,103.82,103.78,103.81,62455
20071201|2007-11-29 09:00,29,103.81,103.86,103.805,103.835,50731
20071201|2007-11-29 09:30,29,103.835,103.865,103.83,103.85,36313
20071201|2007-11-29 10:00,29,103.85,103.865,103.83,103.85,37679
20071201|2007-11-29 10:30,29,103.85,103.85,103.815,103.82,16825
20071201|2007-11-29 11:00,29,103.815,103.83,103.815,103.82,7811
20071201|2007-11-29 11:30,29,103.825,103.84,103.82,103.835,2792
20071201|2007-11-29 12:00,29,103.835,103.84,103.825,103.835,904
20071201|2007-11-29 12:30,29,103.83,103.85,103.83,103.84,1204
20071201|2007-11-29 13:00,29,103.85,103.855,103.84,103.85,464
20071201|2007-11-29 13:30,29,103.855,103.86,103.83,103.845,1242
20071201|2007-11-29 14:00,29,103.85,103.885,103.845,103.87,4782
20071201|2007-11-29 14:30,29,103.87,103.88,103.83,103.84,2270
20071201|2007-11-29 15:00,29,103.85,103.85,103.85,103.85,18
20071201|2007-11-30 01:00,30,103.81,103.82,103.785,103.785,12083
20071201|2007-11-30 01:30,30,103.785,103.83,103.78,103.81,12793
20071201|2007-11-30 02:00,30,103.81,103.82,103.785,103.79,18471
20071201|2007-11-30 02:30,30,103.79,103.815,103.78,103.805,19138
20071201|2007-11-30 03:00,30,103.805,103.805,103.765,103.795,23030
20071201|2007-11-30 03:30,30,103.795,103.805,103.78,103.785,23871
20071201|2007-11-30 04:00,30,103.785,103.805,103.765,103.775,26225
20071201|2007-11-30 04:30,30,103.775,103.78,103.765,103.765,16045
20071201|2007-11-30 05:00,30,103.77,103.77,103.75,103.76,15903
20071201|2007-11-30 05:30,30,103.755,103.795,103.75,103.79,34284
20071201|2007-11-30 06:00,30,103.795,103.795,103.755,103.765,13695
20071201|2007-11-30 06:30,30,103.765,103.78,103.76,103.78,19722
20071201|2007-11-30 07:00,30,103.785,103.785,103.755,103.77,25349
20071201|2007-11-30 07:30,30,103.765,103.79,103.7,103.71,92747
20071201|2007-11-30 08:00,30,103.71,103.715,103.67,103.675,63436
20071201|2007-11-30 08:30,30,103.675,103.68,103.645,103.67,91184
20071201|2007-11-30 09:00,30,103.67,103.695,103.66,103.665,38862
20071201|2007-11-30 09:30,30,103.66,103.675,103.64,103.65,48497
20071201|2007-11-30 10:00,30,103.65,103.675,103.645,103.67,49589
20071201|2007-11-30 10:30,30,103.675,103.68,103.64,103.64,22920
20071201|2007-11-30 11:00,30,103.645,103.655,103.62,103.645,19247
20071201|2007-11-30 11:30,30,103.645,103.645,103.61,103.645,15446
20071201|2007-11-30 12:00,30,103.645,103.67,103.635,103.635,1857
20071201|2007-11-30 12:30,30,103.635,103.645,103.63,103.63,1083
20071201|2007-11-30 13:00,30,103.63,103.64,103.63,103.63,953
20071201|2007-11-30 13:30,30,103.63,103.635,103.62,103.63,2004
20071201|2007-11-30 14:00,30,103.625,103.655,103.625,103.645,433
20071201|2007-11-30 14:30,30,103.645,103.66,103.635,103.645,696
20071201|2007-11-30 15:00,30,103.66,103.66,103.66,103.66,2
20071201|2007-12-03 01:00,3,103.67,103.725,103.67,103.725,20590
20071201|2007-12-03 01:30,3,103.725,103.735,103.69,103.69,20452
20071201|2007-12-03 02:00,3,103.69,103.72,103.68,103.685,29416
20071201|2007-12-03 02:30,3,103.685,103.69,103.67,103.68,54124
20071201|2007-12-03 03:00,3,103.675,103.68,103.645,103.655,70430
20071201|2007-12-03 03:30,3,103.655,103.665,103.645,103.66,57116
20071201|2007-12-03 04:00,3,103.66,103.695,103.655,103.69,34782
20071201|2007-12-03 04:30,3,103.695,103.695,103.67,103.675,36173
20071201|2007-12-03 05:00,3,103.675,103.68,103.65,103.675,15951
20071201|2007-12-03 05:30,3,103.68,103.69,103.665,103.675,19579
20071201|2007-12-03 06:00,3,103.675,103.695,103.675,103.695,25331
20071201|2007-12-03 06:30,3,103.695,103.71,103.695,103.705,25823
20071201|2007-12-03 07:00,3,103.705,103.705,103.69,103.7,21289
20071201|2007-12-03 07:30,3,103.7,103.715,103.7,103.7,28306
20071201|2007-12-03 08:00,3,103.7,103.725,103.7,103.715,61568
20071201|2007-12-03 08:30,3,103.72,103.74,103.715,103.725,41548
20071201|2007-12-03 09:00,3,103.72,103.74,103.705,103.705,42083
20071201|2007-12-03 09:30,3,103.71,103.725,103.7,103.725,33395
20071201|2007-12-03 10:00,3,103.725,103.745,103.715,103.735,37295
20071201|2007-12-03 10:30,3,103.735,103.755,103.73,103.75,24883
20071201|2007-12-03 11:00,3,103.75,103.78,103.75,103.77,17134
20071201|2007-12-03 11:30,3,103.77,103.77,103.745,103.765,10763
20071201|2007-12-03 12:00,3,103.765,103.775,103.765,103.775,1870
20071201|2007-12-03 12:30,3,103.78,103.78,103.765,103.77,2008
20071201|2007-12-03 13:00,3,103.77,103.77,103.755,103.765,270
20071201|2007-12-03 13:30,3,103.765,103.775,103.76,103.765,454
20071201|2007-12-03 14:00,3,103.765,103.775,103.76,103.765,1988
20071201|2007-12-03 14:30,3,103.765,103.785,103.765,103.765,181
20071201|2007-12-03 15:00,3,103.76,103.76,103.76,103.76,36
20071201|2007-12-04 01:00,4,103.74,103.77,103.735,103.76,40605
20071201|2007-12-04 01:30,4,103.76,103.77,103.74,103.77,12459
20071201|2007-12-04 02:00,4,103.77,103.8,103.765,103.78,37013
20071201|2007-12-04 02:30,4,103.78,103.805,103.775,103.795,84737
20071201|2007-12-04 03:00,4,103.79,103.8,103.785,103.79,116437
20071201|2007-12-04 03:30,4,103.785,103.79,103.755,103.76,72649
20071201|2007-12-04 04:00,4,103.76,103.78,103.76,103.78,49130
20071201|2007-12-04 04:30,4,103.775,103.8,103.775,103.785,42949
20071201|2007-12-04 05:00,4,103.79,103.79,103.77,103.775,70293
20071201|2007-12-04 05:30,4,103.775,103.795,103.77,103.785,76186
20071201|2007-12-04 06:00,4,103.785,103.795,103.78,103.795,92606
20071201|2007-12-04 06:30,4,103.795,103.8,103.785,103.795,32217
20071201|2007-12-04 07:00,4,103.795,103.795,103.77,103.78,61365
20071201|2007-12-04 07:30,4,103.78,103.79,103.765,103.785,71319
20071201|2007-12-04 08:00,4,103.78,103.795,103.77,103.79,103397
20071201|2007-12-04 08:30,4,103.79,103.795,103.775,103.78,77438
20071201|2007-12-04 09:00,4,103.78,103.79,103.73,103.735,78189
20071201|2007-12-04 09:30,4,103.74,103.745,103.715,103.73,60552
20071201|2007-12-04 10:00,4,103.73,103.745,103.725,103.74,51595
20071201|2007-12-04 10:30,4,103.74,103.745,103.73,103.73,29146
20071201|2007-12-04 11:00,4,103.735,103.735,103.7,103.705,14089
20071201|2007-12-04 11:30,4,103.705,103.715,103.705,103.715,4888
20071201|2007-12-04 12:00,4,103.71,103.72,103.71,103.71,1684
20071201|2007-12-04 12:30,4,103.71,103.72,103.71,103.71,66
20071201|2007-12-04 13:00,4,103.71,103.725,103.71,103.72,319
20071201|2007-12-04 13:30,4,103.725,103.725,103.715,103.715,429
20071201|2007-12-04 14:00,4,103.715,103.73,103.715,103.73,181
20071201|2007-12-04 14:30,4,103.735,103.74,103.725,103.735,620
20071201|2007-12-04 15:00,4,103.725,103.725,103.725,103.725,1
20071201|2007-12-05 01:00,5,103.68,103.69,103.66,103.675,18543
20071201|2007-12-05 01:30,5,103.675,103.74,103.675,103.73,20860
20071201|2007-12-05 02:00,5,103.73,103.73,103.705,103.72,32174
20071201|2007-12-05 02:30,5,103.725,103.73,103.695,103.73,39946
20071201|2007-12-05 03:00,5,103.725,103.77,103.715,103.755,47201
20071201|2007-12-05 03:30,5,103.755,103.78,103.75,103.765,35035
20071201|2007-12-05 04:00,5,103.76,103.78,103.76,103.775,22259
20071201|2007-12-05 04:30,5,103.775,103.78,103.765,103.775,10539
20071201|2007-12-05 05:00,5,103.77,103.775,103.765,103.77,13802
20071201|2007-12-05 05:30,5,103.765,103.795,103.765,103.79,15015
20071201|2007-12-05 06:00,5,103.785,103.785,103.775,103.78,4075
20071201|2007-12-05 06:30,5,103.78,103.79,103.775,103.775,10472
20071201|2007-12-05 07:00,5,103.775,103.78,103.735,103.75,26382
20071201|2007-12-05 07:30,5,103.75,103.75,103.71,103.73,20377
20071201|2007-12-05 08:00,5,103.735,103.745,103.725,103.735,22632
20071201|2007-12-05 08:30,5,103.735,103.755,103.73,103.755,15215
20071201|2007-12-05 09:00,5,103.755,103.76,103.745,103.745,9364
20071201|2007-12-05 09:30,5,103.745,103.745,103.7,103.71,24880
20071201|2007-12-05 10:00,5,103.71,103.715,103.7,103.7,10109
20071201|2007-12-05 10:30,5,103.705,103.73,103.705,103.72,5215
20071201|2007-12-05 11:00,5,103.72,103.73,103.71,103.73,3169
20071201|2007-12-05 11:30,5,103.73,103.755,103.73,103.755,2058
20071201|2007-12-05 12:00,5,103.755,103.79,103.755,103.79,940
20071201|2007-12-05 12:30,5,103.77,103.77,103.755,103.77,3
20071201|2007-12-05 13:30,5,103.755,103.775,103.755,103.775,5
20071201|2007-12-05 14:00,5,103.76,103.76,103.735,103.76,31
20071201|2007-12-05 14:30,5,103.78,103.81,103.775,103.78,3064
20071201|2007-12-06 01:00,6,103.73,103.74,103.715,103.74,2961
20071201|2007-12-06 01:30,6,103.74,103.76,103.74,103.74,7077
20071201|2007-12-06 02:00,6,103.74,103.745,103.715,103.745,6788
20071201|2007-12-06 02:30,6,103.75,103.77,103.75,103.76,1936
20071201|2007-12-06 03:00,6,103.76,103.805,103.76,103.795,6876
20071201|2007-12-06 03:30,6,103.785,103.8,103.775,103.775,2444
20071201|2007-12-06 04:00,6,103.785,103.84,103.785,103.82,3231
20071201|2007-12-06 04:30,6,103.825,103.835,103.815,103.825,4140
20071201|2007-12-06 05:00,6,103.825,103.87,103.82,103.87,3757
20080301|2007-09-03 04:00,3,104.2,104.2,104.2,104.2,1
20080301|2007-10-10 11:00,10,103.27,103.27,103.27,103.27,1
20080301|2007-10-11 02:30,11,103.205,103.205,103.195,103.195,500
20080301|2007-10-11 09:30,11,103.165,103.165,103.165,103.165,1
20080301|2007-10-12 01:30,12,103.185,103.185,103.185,103.185,20
20080301|2007-10-15 05:00,15,102.905,102.905,102.905,102.905,10
20080301|2007-10-17 09:30,17,103.065,103.065,103.065,103.065,300
20080301|2007-10-19 04:00,19,103.37,103.37,103.37,103.37,1
20080301|2007-10-22 06:30,22,103.515,103.53,103.515,103.53,2
20080301|2007-10-22 09:30,22,103.43,103.43,103.43,103.43,1
20080301|2007-10-24 09:30,24,103.525,103.53,103.525,103.53,2
20080301|2007-10-25 03:30,25,103.53,103.53,103.53,103.53,250
20080301|2007-10-25 09:30,25,103.55,103.555,103.55,103.555,311
20080301|2007-10-25 10:00,25,103.555,103.565,103.555,103.565,2595
20080301|2007-10-25 11:00,25,103.57,103.575,103.57,103.575,279
20080301|2007-10-26 01:00,26,103.52,103.52,103.52,103.52,1
20080301|2007-10-26 10:30,26,103.535,103.535,103.535,103.535,53
20080301|2007-10-26 12:00,26,103.535,103.535,103.535,103.535,18
20080301|2007-10-26 13:30,26,103.52,103.52,103.52,103.52,35
20080301|2007-10-29 03:30,29,103.525,103.525,103.49,103.51,3
20080301|2007-10-30 02:30,30,103.46,103.46,103.435,103.44,158
20080301|2007-10-30 03:00,30,103.46,103.46,103.45,103.45,1002
20080301|2007-10-30 03:30,30,103.445,103.445,103.445,103.445,1000
20080301|2007-10-30 04:00,30,103.455,103.47,103.455,103.47,2840
20080301|2007-10-30 06:00,30,103.425,103.43,103.405,103.415,2581
20080301|2007-10-30 06:30,30,103.415,103.415,103.415,103.415,238
20080301|2007-10-30 07:00,30,103.415,103.435,103.415,103.43,67
20080301|2007-10-30 08:00,30,103.415,103.425,103.415,103.425,1230
20080301|2007-10-30 08:30,30,103.425,103.425,103.415,103.415,884
20080301|2007-10-30 09:30,30,103.425,103.425,103.41,103.41,210
20080301|2007-10-30 10:00,30,103.415,103.415,103.415,103.415,90
20080301|2007-10-30 11:00,30,103.45,103.45,103.43,103.43,165
20080301|2007-10-30 11:30,30,103.43,103.435,103.43,103.435,832
20080301|2007-10-30 12:30,30,103.43,103.43,103.41,103.41,2
20080301|2007-10-31 03:00,31,103.455,103.455,103.455,103.455,201
20080301|2007-10-31 04:00,31,103.42,103.42,103.42,103.42,1239
20080301|2007-10-31 04:30,31,103.405,103.405,103.365,103.365,1124
20080301|2007-10-31 05:00,31,103.365,103.365,103.315,103.32,870
20080301|2007-10-31 07:30,31,103.225,103.225,103.225,103.225,250
20080301|2007-10-31 08:00,31,103.24,103.24,103.24,103.24,250
20080301|2007-10-31 10:00,31,103.24,103.24,103.24,103.24,40
20080301|2007-10-31 10:30,31,103.21,103.21,103.21,103.21,510
20080301|2007-11-01 03:00,1,103.055,103.055,103.055,103.055,1
20080301|2007-11-01 05:00,1,103.1,103.1,103.1,103.1,1
20080301|2007-11-01 05:30,1,103.095,103.095,103.095,103.095,140
20080301|2007-11-01 07:00,1,103.155,103.155,103.155,103.155,1
20080301|2007-11-01 08:30,1,103.255,103.255,103.255,103.255,2
20080301|2007-11-01 10:30,1,103.365,103.365,103.365,103.365,352
20080301|2007-11-01 11:00,1,103.33,103.355,103.33,103.355,94
20080301|2007-11-01 12:30,1,103.37,103.37,103.37,103.37,151
20080301|2007-11-02 02:30,2,103.365,103.365,103.365,103.365,200
20080301|2007-11-02 03:00,2,103.39,103.405,103.39,103.405,593
20080301|2007-11-02 03:30,2,103.35,103.35,103.35,103.35,1
20080301|2007-11-02 04:30,2,103.365,103.365,103.365,103.365,345
20080301|2007-11-02 06:00,2,103.395,103.415,103.395,103.395,835
20080301|2007-11-02 06:30,2,103.4,103.4,103.395,103.395,606
20080301|2007-11-02 07:00,2,103.36,103.36,103.36,103.36,1
20080301|2007-11-02 08:00,2,103.325,103.325,103.32,103.32,2
20080301|2007-11-02 08:30,2,103.36,103.43,103.36,103.43,1309
20080301|2007-11-02 09:00,2,103.41,103.42,103.41,103.42,857
20080301|2007-11-02 10:30,2,103.46,103.46,103.46,103.46,10
20080301|2007-11-02 11:00,2,103.44,103.44,103.44,103.44,110
20080301|2007-11-02 12:00,2,103.425,103.425,103.425,103.425,200
20080301|2007-11-05 01:30,5,103.445,103.445,103.445,103.445,1
20080301|2007-11-05 02:30,5,103.425,103.425,103.425,103.425,1
20080301|2007-11-05 04:00,5,103.45,103.465,103.45,103.465,3
20080301|2007-11-05 08:00,5,103.46,103.46,103.46,103.46,1
20080301|2007-11-05 09:00,5,103.45,103.45,103.45,103.45,1
20080301|2007-11-05 10:00,5,103.445,103.45,103.445,103.45,2
20080301|2007-11-06 01:30,6,103.425,103.425,103.425,103.425,1
20080301|2007-11-06 04:00,6,103.39,103.39,103.39,103.39,1
20080301|2007-11-06 05:00,6,103.42,103.42,103.42,103.42,1
20080301|2007-11-06 06:00,6,103.405,103.405,103.405,103.405,1
20080301|2007-11-06 06:30,6,103.41,103.41,103.41,103.41,1
20080301|2007-11-06 07:30,6,103.395,103.395,103.395,103.395,1
20080301|2007-11-06 08:30,6,103.4,103.4,103.4,103.4,1
20080301|2007-11-06 10:00,6,103.42,103.425,103.42,103.425,2
20080301|2007-11-07 01:00,7,103.47,103.47,103.47,103.47,100
20080301|2007-11-07 01:30,7,103.47,103.47,103.47,103.47,95
20080301|2007-11-07 02:00,7,103.415,103.415,103.415,103.415,1
20080301|2007-11-07 03:00,7,103.435,103.46,103.435,103.46,131
20080301|2007-11-07 04:00,7,103.49,103.49,103.49,103.49,1
20080301|2007-11-07 05:30,7,103.515,103.535,103.515,103.535,191
20080301|2007-11-07 06:00,7,103.525,103.525,103.515,103.515,3
20080301|2007-11-07 07:00,7,103.51,103.51,103.51,103.51,1
20080301|2007-11-07 07:30,7,103.505,103.505,103.495,103.495,2
20080301|2007-11-07 08:00,7,103.505,103.505,103.48,103.495,753
20080301|2007-11-07 08:30,7,103.49,103.49,103.485,103.485,2
20080301|2007-11-07 09:30,7,103.525,103.53,103.52,103.52,4
20080301|2007-11-07 10:00,7,103.495,103.495,103.495,103.495,1
20080301|2007-11-08 01:30,8,103.575,103.575,103.575,103.575,1
20080301|2007-11-08 02:00,8,103.56,103.565,103.56,103.565,2
20080301|2007-11-08 02:30,8,103.58,103.58,103.565,103.565,2
20080301|2007-11-08 03:00,8,103.56,103.56,103.56,103.56,1
20080301|2007-11-08 03:30,8,103.585,103.585,103.565,103.565,3
20080301|2007-11-08 04:00,8,103.58,103.58,103.565,103.565,333
20080301|2007-11-08 04:30,8,103.575,103.58,103.575,103.575,3
20080301|2007-11-08 05:00,8,103.565,103.565,103.565,103.565,1
20080301|2007-11-08 06:00,8,103.55,103.55,103.545,103.545,2
20080301|2007-11-08 08:00,8,103.57,103.595,103.57,103.59,602
20080301|2007-11-08 08:30,8,103.575,103.59,103.57,103.585,4
20080301|2007-11-08 09:00,8,103.615,103.615,103.6,103.6,2
20080301|2007-11-08 09:30,8,103.625,103.625,103.595,103.595,4
20080301|2007-11-08 10:00,8,103.6,103.6,103.595,103.595,503
20080301|2007-11-08 10:30,8,103.635,103.635,103.635,103.635,13
20080301|2007-11-09 01:30,9,103.59,103.62,103.59,103.62,2
20080301|2007-11-09 02:00,9,103.615,103.615,103.615,103.615,1
20080301|2007-11-09 02:30,9,103.61,103.61,103.6,103.6,3
20080301|2007-11-09 03:00,9,103.62,103.62,103.6,103.6,2
20080301|2007-11-09 04:00,9,103.615,103.635,103.615,103.635,2
20080301|2007-11-09 04:30,9,103.65,103.65,103.635,103.635,500
20080301|2007-11-09 05:00,9,103.655,103.655,103.65,103.65,2
20080301|2007-11-09 05:30,9,103.7,103.71,103.7,103.71,1003
20080301|2007-11-09 06:00,9,103.7,103.7,103.67,103.67,3
20080301|2007-11-09 06:30,9,103.69,103.69,103.685,103.69,3
20080301|2007-11-09 07:00,9,103.695,103.695,103.695,103.695,85
20080301|2007-11-09 07:30,9,103.685,103.685,103.67,103.675,74
20080301|2007-11-09 08:00,9,103.705,103.705,103.705,103.705,1
20080301|2007-11-09 08:30,9,103.72,103.72,103.695,103.695,203
20080301|2007-11-09 09:30,9,103.69,103.705,103.69,103.705,2
20080301|2007-11-09 10:00,9,103.7,103.71,103.7,103.71,2
20080301|2007-11-12 01:30,12,103.715,103.725,103.715,103.725,2
20080301|2007-11-12 02:00,12,103.72,103.72,103.69,103.69,305
20080301|2007-11-12 03:00,12,103.685,103.685,103.675,103.675,2
20080301|2007-11-12 04:00,12,103.67,103.67,103.66,103.66,2
20080301|2007-11-12 04:30,12,103.68,103.68,103.68,103.68,1
20080301|2007-11-12 06:00,12,103.695,103.695,103.695,103.695,1
20080301|2007-11-12 07:00,12,103.68,103.68,103.68,103.68,1
20080301|2007-11-12 10:00,12,103.68,103.68,103.68,103.68,1
20080301|2007-11-13 01:00,13,103.67,103.67,103.67,103.67,1
20080301|2007-11-13 01:30,13,103.655,103.66,103.65,103.65,3
20080301|2007-11-13 02:00,13,103.645,103.65,103.635,103.65,503
20080301|2007-11-13 02:30,13,103.655,103.655,103.655,103.655,408
20080301|2007-11-13 03:30,13,103.68,103.7,103.68,103.7,51
20080301|2007-11-13 04:00,13,103.69,103.69,103.685,103.685,2
20080301|2007-11-13 04:30,13,103.69,103.69,103.685,103.685,201
20080301|2007-11-13 05:00,13,103.685,103.685,103.675,103.675,500
20080301|2007-11-13 07:00,13,103.695,103.695,103.69,103.69,2
20080301|2007-11-13 08:00,13,103.675,103.675,103.65,103.65,501
20080301|2007-11-13 08:30,13,103.665,103.665,103.665,103.665,80
20080301|2007-11-13 09:00,13,103.645,103.65,103.635,103.635,4
20080301|2007-11-13 10:30,13,103.625,103.625,103.625,103.625,100
20080301|2007-11-14 01:00,14,103.55,103.55,103.505,103.505,3
20080301|2007-11-14 02:00,14,103.53,103.53,103.53,103.53,1
20080301|2007-11-14 02:30,14,103.545,103.545,103.53,103.53,2
20080301|2007-11-14 03:00,14,103.52,103.52,103.52,103.52,1
20080301|2007-11-14 03:30,14,103.515,103.515,103.495,103.495,103
20080301|2007-11-14 04:00,14,103.52,103.52,103.51,103.51,201
20080301|2007-11-14 04:30,14,103.525,103.525,103.525,103.525,1
20080301|2007-11-14 05:00,14,103.545,103.56,103.545,103.56,3
20080301|2007-11-14 05:30,14,103.555,103.57,103.555,103.555,394
20080301|2007-11-14 06:00,14,103.56,103.575,103.56,103.575,312
20080301|2007-11-14 06:30,14,103.595,103.595,103.595,103.595,1
20080301|2007-11-14 07:00,14,103.59,103.59,103.57,103.57,5
20080301|2007-11-14 07:30,14,103.56,103.56,103.55,103.55,2
20080301|2007-11-14 08:00,14,103.54,103.54,103.53,103.53,2
20080301|2007-11-14 08:30,14,103.565,103.565,103.565,103.565,217
20080301|2007-11-14 09:00,14,103.55,103.57,103.55,103.555,4
20080301|2007-11-14 09:30,14,103.545,103.545,103.545,103.545,1
20080301|2007-11-15 01:00,15,103.56,103.56,103.56,103.56,1
20080301|2007-11-15 01:30,15,103.555,103.555,103.555,103.555,1
20080301|2007-11-15 02:00,15,103.555,103.565,103.555,103.565,440
20080301|2007-11-15 02:30,15,103.58,103.605,103.58,103.605,580
20080301|2007-11-15 03:00,15,103.62,103.62,103.62,103.62,1
20080301|2007-11-15 03:30,15,103.61,103.61,103.61,103.61,1
20080301|2007-11-15 04:00,15,103.64,103.64,103.64,103.64,1
20080301|2007-11-15 04:30,15,103.655,103.665,103.655,103.66,3
20080301|2007-11-15 05:00,15,103.655,103.665,103.645,103.65,525
20080301|2007-11-15 05:30,15,103.655,103.655,103.645,103.645,864
20080301|2007-11-15 06:00,15,103.64,103.64,103.64,103.64,1
20080301|2007-11-15 06:30,15,103.64,103.645,103.635,103.635,641
20080301|2007-11-15 07:00,15,103.65,103.65,103.65,103.65,1
20080301|2007-11-15 07:30,15,103.68,103.68,103.68,103.68,1
20080301|2007-11-15 08:00,15,103.675,103.675,103.675,103.675,1
20080301|2007-11-15 08:30,15,103.695,103.695,103.68,103.68,3
20080301|2007-11-15 09:00,15,103.67,103.67,103.66,103.67,4
20080301|2007-11-15 09:30,15,103.68,103.68,103.68,103.68,1
20080301|2007-11-15 10:00,15,103.675,103.675,103.67,103.67,2
20080301|2007-11-15 10:30,15,103.685,103.685,103.67,103.67,100
20080301|2007-11-15 11:30,15,103.715,103.715,103.71,103.715,249
20080301|2007-11-16 01:00,16,103.765,103.765,103.765,103.765,501
20080301|2007-11-16 01:30,16,103.76,103.76,103.755,103.755,2
20080301|2007-11-16 02:00,16,103.77,103.77,103.735,103.735,4
20080301|2007-11-16 02:30,16,103.75,103.75,103.74,103.74,3
20080301|2007-11-16 03:00,16,103.735,103.735,103.73,103.73,2
20080301|2007-11-16 03:30,16,103.75,103.75,103.745,103.745,202
20080301|2007-11-16 04:00,16,103.765,103.79,103.765,103.78,243
20080301|2007-11-16 04:30,16,103.775,103.775,103.765,103.765,17
20080301|2007-11-16 05:30,16,103.79,103.81,103.79,103.81,2
20080301|2007-11-16 06:00,16,103.785,103.785,103.77,103.77,3
20080301|2007-11-16 06:30,16,103.76,103.76,103.76,103.76,1
20080301|2007-11-16 07:30,16,103.76,103.76,103.735,103.75,453
20080301|2007-11-16 08:00,16,103.745,103.765,103.735,103.735,336
20080301|2007-11-16 08:30,16,103.755,103.77,103.755,103.77,208
20080301|2007-11-16 09:00,16,103.795,103.795,103.795,103.795,1
20080301|2007-11-16 10:00,16,103.79,103.79,103.79,103.79,1
20080301|2007-11-19 02:30,19,103.775,103.775,103.775,103.775,6
20080301|2007-11-19 04:00,19,103.82,103.82,103.82,103.82,96
20080301|2007-11-19 05:00,19,103.86,103.86,103.86,103.86,394
20080301|2007-11-19 05:30,19,103.87,103.87,103.87,103.87,15
20080301|2007-11-19 06:00,19,103.88,103.88,103.865,103.865,237
20080301|2007-11-19 07:30,19,103.85,103.85,103.845,103.845,110
20080301|2007-11-19 09:00,19,103.875,103.905,103.875,103.905,1312
20080301|2007-11-19 09:30,19,103.91,103.97,103.91,103.97,340
20080301|2007-11-19 10:00,19,103.955,104.01,103.955,103.96,757
20080301|2007-11-19 10:30,19,103.975,103.975,103.975,103.975,314
20080301|2007-11-19 11:00,19,103.965,103.97,103.965,103.97,810
20080301|2007-11-19 12:00,19,104.005,104.01,104.005,104.01,2
20080301|2007-11-19 14:00,19,104.035,104.035,104.035,104.035,269
20080301|2007-11-20 01:30,20,103.98,103.98,103.97,103.97,1620
20080301|2007-11-20 02:00,20,103.97,103.97,103.97,103.97,726
20080301|2007-11-20 02:30,20,103.955,103.955,103.955,103.955,120
20080301|2007-11-20 03:00,20,103.95,103.95,103.95,103.95,1700
20080301|2007-11-20 03:30,20,103.955,103.965,103.955,103.96,475
20080301|2007-11-20 04:00,20,103.99,103.99,103.99,103.99,100
20080301|2007-11-20 04:30,20,103.985,103.985,103.975,103.975,190
20080301|2007-11-20 05:30,20,103.955,103.955,103.955,103.955,37
20080301|2007-11-20 06:00,20,103.96,103.96,103.945,103.945,272
20080301|2007-11-20 08:30,20,103.97,103.97,103.935,103.935,1358
20080301|2007-11-20 10:00,20,103.9,103.9,103.9,103.9,1
20080301|2007-11-20 14:00,20,103.93,103.93,103.93,103.93,1
20080301|2007-11-21 01:30,21,103.995,103.995,103.995,103.995,100
20080301|2007-11-21 02:00,21,104.005,104.045,104.005,104.045,327
20080301|2007-11-21 02:30,21,104.03,104.03,104.03,104.03,100
20080301|2007-11-21 03:00,21,104.065,104.09,104.065,104.075,1717
20080301|2007-11-21 03:30,21,104.085,104.095,104.085,104.095,260
20080301|2007-11-21 04:00,21,104.1,104.13,104.1,104.105,556
20080301|2007-11-21 04:30,21,104.095,104.095,104.08,104.09,461
20080301|2007-11-21 05:00,21,104.09,104.09,104.075,104.075,917
20080301|2007-11-21 05:30,21,104.08,104.08,104.08,104.08,500
20080301|2007-11-21 06:00,21,104.075,104.075,104.075,104.075,138
20080301|2007-11-21 07:00,21,104.09,104.09,104.09,104.09,227
20080301|2007-11-21 07:30,21,104.07,104.07,104.065,104.065,1001
20080301|2007-11-21 08:00,21,104.055,104.055,104.055,104.055,574
20080301|2007-11-21 08:30,21,104.06,104.075,104.035,104.035,1291
20080301|2007-11-21 09:00,21,104.055,104.055,104.025,104.045,406
20080301|2007-11-21 09:30,21,104.05,104.095,104.05,104.095,1741
20080301|2007-11-21 10:00,21,104.115,104.115,104.085,104.09,671
20080301|2007-11-21 10:30,21,104.085,104.085,104.065,104.065,619
20080301|2007-11-22 01:30,22,104.035,104.035,104.035,104.035,1
20080301|2007-11-22 02:00,22,104.05,104.05,104.04,104.04,230
20080301|2007-11-22 02:30,22,104.05,104.05,104.05,104.05,220
20080301|2007-11-22 04:00,22,104.085,104.085,104.085,104.085,1
20080301|2007-11-22 05:30,22,104.1,104.13,104.1,104.13,6024
20080301|2007-11-22 06:00,22,104.135,104.135,104.13,104.13,1883
20080301|2007-11-22 06:30,22,104.13,104.13,104.125,104.125,423
20080301|2007-11-22 08:30,22,104.135,104.135,104.135,104.135,625
20080301|2007-11-22 10:00,22,104.145,104.145,104.145,104.145,100
20080301|2007-11-22 11:00,22,104.14,104.14,104.14,104.14,150
20080301|2007-11-23 01:00,23,104.18,104.18,104.18,104.18,200
20080301|2007-11-23 01:30,23,104.22,104.23,104.22,104.23,258
20080301|2007-11-23 02:00,23,104.225,104.23,104.225,104.23,331
20080301|2007-11-23 02:30,23,104.17,104.18,104.17,104.18,108
20080301|2007-11-23 03:00,23,104.18,104.18,104.155,104.155,50
20080301|2007-11-23 03:30,23,104.165,104.165,104.13,104.13,167
20080301|2007-11-23 04:00,23,104.07,104.085,104.07,104.085,1098
20080301|2007-11-23 04:30,23,104.085,104.095,104.08,104.08,2608
20080301|2007-11-23 05:00,23,104.075,104.08,104.075,104.08,204
20080301|2007-11-23 05:30,23,104.08,104.08,104.08,104.08,124
20080301|2007-11-23 06:00,23,104.04,104.05,104.025,104.05,664
20080301|2007-11-23 06:30,23,104.025,104.03,104.025,104.03,101
20080301|2007-11-23 07:00,23,104.045,104.045,104.045,104.045,230
20080301|2007-11-23 07:30,23,104.035,104.05,104.035,104.05,1115
20080301|2007-11-23 08:00,23,104.06,104.07,104.06,104.07,111
20080301|2007-11-23 08:30,23,104.075,104.09,104.075,104.09,594
20080301|2007-11-23 09:00,23,104.065,104.065,104.045,104.055,983
20080301|2007-11-23 09:30,23,104.055,104.055,104.055,104.055,177
20080301|2007-11-23 10:00,23,104.06,104.09,104.06,104.09,541
20080301|2007-11-23 10:30,23,104.08,104.08,104.07,104.07,41
20080301|2007-11-26 01:00,26,104.03,104.03,104.03,104.03,217
20080301|2007-11-26 01:30,26,104.025,104.025,104.025,104.025,300
20080301|2007-11-26 02:00,26,104.01,104.01,104.01,104.01,3
20080301|2007-11-26 03:30,26,104.02,104.025,104.02,104.025,1273
20080301|2007-11-26 04:00,26,104.015,104.04,104.015,104.035,1013
20080301|2007-11-26 04:30,26,104.03,104.03,104.03,104.03,1200
20080301|2007-11-26 05:00,26,104.04,104.05,104.04,104.04,935
20080301|2007-11-26 05:30,26,104.04,104.045,104.04,104.045,1036
20080301|2007-11-26 06:00,26,104.04,104.04,104.04,104.04,835
20080301|2007-11-26 06:30,26,104.045,104.05,104.04,104.05,500
20080301|2007-11-26 07:00,26,104.055,104.07,104.05,104.07,624
20080301|2007-11-26 07:30,26,104.065,104.09,104.065,104.09,730
20080301|2007-11-26 08:00,26,104.1,104.11,104.095,104.095,1264
20080301|2007-11-26 08:30,26,104.09,104.09,104.05,104.06,2457
20080301|2007-11-26 09:00,26,104.065,104.1,104.065,104.1,2376
20080301|2007-11-26 09:30,26,104.085,104.1,104.08,104.1,554
20080301|2007-11-26 10:00,26,104.09,104.115,104.09,104.105,638
20080301|2007-11-26 10:30,26,104.1,104.12,104.1,104.12,1418
20080301|2007-11-26 11:00,26,104.095,104.095,104.095,104.095,28
20080301|2007-11-26 11:30,26,104.11,104.115,104.1,104.11,106
20080301|2007-11-26 12:00,26,104.125,104.145,104.12,104.145,220
20080301|2007-11-26 13:00,26,104.2,104.2,104.195,104.2,294
20080301|2007-11-27 01:00,27,104.18,104.18,104.155,104.155,236
20080301|2007-11-27 01:30,27,104.155,104.155,104.135,104.15,476
20080301|2007-11-27 02:00,27,104.15,104.16,104.135,104.135,2205
20080301|2007-11-27 02:30,27,104.14,104.185,104.14,104.18,2406
20080301|2007-11-27 03:00,27,104.18,104.18,104.095,104.115,975
20080301|2007-11-27 03:30,27,104.095,104.095,104.08,104.085,1137
20080301|2007-11-27 04:00,27,104.09,104.09,104.075,104.075,710
20080301|2007-11-27 04:30,27,104.08,104.08,104.08,104.08,138
20080301|2007-11-27 05:00,27,104.06,104.09,104.06,104.09,1245
20080301|2007-11-27 05:30,27,104.095,104.11,104.09,104.105,1011
20080301|2007-11-27 06:00,27,104.1,104.12,104.1,104.11,594
20080301|2007-11-27 06:30,27,104.11,104.14,104.11,104.14,692
20080301|2007-11-27 07:00,27,104.155,104.155,104.115,104.135,389
20080301|2007-11-27 07:30,27,104.13,104.13,104.08,104.09,1324
20080301|2007-11-27 08:00,27,104.09,104.14,104.09,104.14,11662
20080301|2007-11-27 08:30,27,104.15,104.175,104.125,104.135,6512
20080301|2007-11-27 09:00,27,104.135,104.16,104.1,104.1,1291
20080301|2007-11-27 09:30,27,104.1,104.1,104.04,104.045,2798
20080301|2007-11-27 10:00,27,104.075,104.075,104.055,104.055,28
20080301|2007-11-27 10:30,27,104.05,104.085,104.05,104.085,1406
20080301|2007-11-27 11:00,27,104.055,104.06,104.055,104.06,100
20080301|2007-11-27 11:30,27,104.04,104.04,104.015,104.015,41
20080301|2007-11-27 12:00,27,104.025,104.025,104.02,104.02,2
20080301|2007-11-27 13:30,27,104.065,104.065,104.06,104.06,246
20080301|2007-11-27 14:00,27,104.06,104.06,104.055,104.055,88
20080301|2007-11-27 14:30,27,104.04,104.04,104.04,104.04,2
20080301|2007-11-28 01:00,28,104.035,104.035,104.025,104.025,556
20080301|2007-11-28 01:30,28,104.025,104.035,104.025,104.035,2214
20080301|2007-11-28 02:00,28,104.025,104.025,103.99,103.99,531
20080301|2007-11-28 02:30,28,104,104.035,104,104.035,1054
20080301|2007-11-28 03:00,28,104.01,104.02,104.005,104.02,1662
20080301|2007-11-28 03:30,28,104.02,104.02,103.995,103.995,802
20080301|2007-11-28 04:00,28,103.985,103.985,103.97,103.97,516
20080301|2007-11-28 04:30,28,103.98,103.985,103.96,103.97,6500
20080301|2007-11-28 05:00,28,103.975,103.99,103.975,103.99,2357
20080301|2007-11-28 05:30,28,103.99,103.99,103.99,103.99,90
20080301|2007-11-28 06:00,28,103.99,103.995,103.965,103.99,6195
20080301|2007-11-28 06:30,28,103.99,104,103.98,104,6250
20080301|2007-11-28 07:00,28,104,104.045,104,104.045,38510
20080301|2007-11-28 07:30,28,104.04,104.04,104,104.015,2734
20080301|2007-11-28 08:00,28,104.02,104.035,104,104,4645
20080301|2007-11-28 08:30,28,104,104.01,103.955,103.975,7805
20080301|2007-11-28 09:00,28,103.965,103.97,103.95,103.96,3504
20080301|2007-11-28 09:30,28,103.96,103.97,103.92,103.935,17429
20080301|2007-11-28 10:00,28,103.93,103.93,103.9,103.91,4601
20080301|2007-11-28 10:30,28,103.91,103.915,103.89,103.89,1034
20080301|2007-11-28 11:00,28,103.885,103.885,103.875,103.875,915
20080301|2007-11-28 11:30,28,103.88,103.885,103.88,103.88,770
20080301|2007-11-28 13:30,28,103.865,103.865,103.865,103.865,1
20080301|2007-11-28 14:00,28,103.865,103.865,103.865,103.865,50
20080301|2007-11-28 14:30,28,103.875,103.88,103.875,103.88,232
20080301|2007-11-29 01:00,29,103.93,103.93,103.88,103.915,2062
20080301|2007-11-29 01:30,29,103.91,103.915,103.91,103.915,304
20080301|2007-11-29 02:00,29,103.905,103.905,103.895,103.895,376
20080301|2007-11-29 02:30,29,103.9,103.915,103.9,103.915,883
20080301|2007-11-29 03:00,29,103.905,103.905,103.885,103.895,3470
20080301|2007-11-29 03:30,29,103.9,103.94,103.895,103.94,5171
20080301|2007-11-29 04:00,29,103.95,103.955,103.935,103.935,19122
20080301|2007-11-29 04:30,29,103.945,103.945,103.925,103.93,1040
20080301|2007-11-29 05:00,29,103.94,103.97,103.94,103.965,2775
20080301|2007-11-29 05:30,29,103.965,103.965,103.95,103.965,6119
20080301|2007-11-29 06:00,29,103.96,103.98,103.96,103.975,3850
20080301|2007-11-29 06:30,29,103.98,103.985,103.965,103.965,899
20080301|2007-11-29 07:00,29,103.965,103.99,103.955,103.99,3875
20080301|2007-11-29 07:30,29,103.985,104,103.98,103.995,4330
20080301|2007-11-29 08:00,29,104,104,103.99,104,1998
20080301|2007-11-29 08:30,29,104,104,103.975,103.995,10251
20080301|2007-11-29 09:00,29,103.995,104.04,103.995,104.02,8717
20080301|2007-11-29 09:30,29,104.02,104.045,104.02,104.04,5083
20080301|2007-11-29 10:00,29,104.035,104.04,104.01,104.035,1005
20080301|2007-11-29 10:30,29,104.01,104.01,104,104.005,1665
20080301|2007-11-29 11:00,29,104,104,103.995,103.995,1115
20080301|2007-11-29 11:30,29,104,104,104,104,16
20080301|2007-11-29 12:00,29,104.005,104.01,104.005,104.01,78
20080301|2007-11-29 13:30,29,104.035,104.035,104.035,104.035,2
20080301|2007-11-29 14:00,29,104.05,104.05,104.05,104.05,61
20080301|2007-11-29 14:30,29,104.04,104.04,104.005,104.005,3
20080301|2007-11-30 01:00,30,103.995,103.995,103.975,103.975,356
20080301|2007-11-30 01:30,30,103.97,104,103.97,104,576
20080301|2007-11-30 02:00,30,104.005,104.005,103.98,103.98,1474
20080301|2007-11-30 02:30,30,103.97,103.995,103.97,103.99,734
20080301|2007-11-30 03:00,30,103.99,103.99,103.955,103.97,5067
20080301|2007-11-30 03:30,30,103.98,103.985,103.97,103.975,928
20080301|2007-11-30 04:00,30,103.98,103.98,103.955,103.96,2793
20080301|2007-11-30 04:30,30,103.96,103.965,103.955,103.955,1564
20080301|2007-11-30 05:00,30,103.955,103.955,103.94,103.94,3431
20080301|2007-11-30 05:30,30,103.94,103.965,103.94,103.965,3922
20080301|2007-11-30 06:00,30,103.965,103.965,103.935,103.935,721
20080301|2007-11-30 06:30,30,103.93,103.96,103.93,103.955,5761
20080301|2007-11-30 07:00,30,103.955,103.96,103.94,103.945,2847
20080301|2007-11-30 07:30,30,103.94,103.965,103.87,103.885,27696
20080301|2007-11-30 08:00,30,103.87,103.875,103.835,103.835,8772
20080301|2007-11-30 08:30,30,103.83,103.84,103.8,103.83,9644
20080301|2007-11-30 09:00,30,103.83,103.86,103.83,103.83,12362
20080301|2007-11-30 09:30,30,103.825,103.835,103.81,103.815,4978
20080301|2007-11-30 10:00,30,103.82,103.85,103.82,103.845,7715
20080301|2007-11-30 10:30,30,103.855,103.855,103.815,103.815,2389
20080301|2007-11-30 11:00,30,103.815,103.82,103.8,103.82,319
20080301|2007-11-30 11:30,30,103.805,103.805,103.8,103.8,1015
20080301|2007-11-30 12:00,30,103.83,103.84,103.815,103.815,254
20080301|2007-11-30 12:30,30,103.815,103.815,103.815,103.815,1
20080301|2007-11-30 13:30,30,103.8,103.8,103.8,103.8,1
20080301|2007-11-30 14:30,30,103.825,103.825,103.815,103.815,9
20080301|2007-12-03 01:00,3,103.87,103.89,103.855,103.885,1870
20080301|2007-12-03 01:30,3,103.905,103.905,103.87,103.87,125
20080301|2007-12-03 02:00,3,103.88,103.895,103.86,103.86,7975
20080301|2007-12-03 02:30,3,103.855,103.88,103.855,103.87,23308
20080301|2007-12-03 03:00,3,103.87,103.88,103.86,103.87,31337
20080301|2007-12-03 03:30,3,103.865,103.875,103.86,103.865,17645
20080301|2007-12-03 04:00,3,103.865,103.9,103.865,103.9,11292
20080301|2007-12-03 04:30,3,103.9,103.9,103.88,103.88,7014
20080301|2007-12-03 05:00,3,103.885,103.885,103.86,103.875,2930
20080301|2007-12-03 05:30,3,103.89,103.89,103.87,103.875,1906
20080301|2007-12-03 06:00,3,103.88,103.915,103.88,103.9,29449
20080301|2007-12-03 06:30,3,103.905,103.92,103.905,103.915,5392
20080301|2007-12-03 07:00,3,103.915,103.915,103.9,103.91,9918
20080301|2007-12-03 07:30,3,103.91,103.92,103.905,103.905,7842
20080301|2007-12-03 08:00,3,103.91,103.93,103.905,103.925,38534
20080301|2007-12-03 08:30,3,103.93,103.945,103.92,103.935,14918
20080301|2007-12-03 09:00,3,103.93,103.955,103.92,103.93,17300
20080301|2007-12-03 09:30,3,103.92,103.94,103.915,103.94,15577
20080301|2007-12-03 10:00,3,103.94,103.95,103.935,103.945,22422
20080301|2007-12-03 10:30,3,103.945,103.97,103.945,103.97,9978
20080301|2007-12-03 11:00,3,103.97,103.99,103.97,103.985,7742
20080301|2007-12-03 11:30,3,103.985,103.985,103.96,103.975,6187
20080301|2007-12-03 12:00,3,103.98,103.995,103.98,103.995,459
20080301|2007-12-03 12:30,3,103.995,104.005,103.99,104,4249
20080301|2007-12-03 13:00,3,103.995,103.995,103.99,103.99,9
20080301|2007-12-03 13:30,3,104.005,104.005,103.995,103.995,148
20080301|2007-12-03 14:00,3,103.995,104.005,103.99,104,1585
20080301|2007-12-03 14:30,3,103.99,104.005,103.99,103.995,36
20080301|2007-12-04 01:00,4,103.98,103.985,103.955,103.975,10319
20080301|2007-12-04 01:30,4,103.975,103.985,103.95,103.985,7410
20080301|2007-12-04 02:00,4,103.985,104.01,103.985,103.995,19459
20080301|2007-12-04 02:30,4,104,104.04,104,104.035,68463
20080301|2007-12-04 03:00,4,104.035,104.045,104.03,104.04,91711
20080301|2007-12-04 03:30,4,104.035,104.04,104.015,104.02,57001
20080301|2007-12-04 04:00,4,104.02,104.04,104.02,104.035,36667
20080301|2007-12-04 04:30,4,104.035,104.05,104.03,104.035,17544
20080301|2007-12-04 05:00,4,104.04,104.05,104.035,104.04,51924
20080301|2007-12-04 05:30,4,104.045,104.06,104.035,104.055,69201
20080301|2007-12-04 06:00,4,104.055,104.07,104.05,104.065,73896
20080301|2007-12-04 06:30,4,104.07,104.08,104.065,104.07,34947
20080301|2007-12-04 07:00,4,104.07,104.075,104.06,104.07,51891
20080301|2007-12-04 07:30,4,104.075,104.075,104.06,104.07,45516
20080301|2007-12-04 08:00,4,104.07,104.095,104.065,104.08,85447
20080301|2007-12-04 08:30,4,104.085,104.1,104.075,104.08,61299
20080301|2007-12-04 09:00,4,104.08,104.085,104.025,104.03,81943
20080301|2007-12-04 09:30,4,104.03,104.045,104.03,104.04,56237
20080301|2007-12-04 10:00,4,104.035,104.06,104.035,104.055,37403
20080301|2007-12-04 10:30,4,104.05,104.06,104.035,104.04,24031
20080301|2007-12-04 11:00,4,104.04,104.04,104.01,104.01,10679
20080301|2007-12-04 11:30,4,104.01,104.025,104.01,104.02,1778
20080301|2007-12-04 12:00,4,104.02,104.025,104.015,104.025,1040
20080301|2007-12-04 12:30,4,104.03,104.03,104.01,104.01,69
20080301|2007-12-04 13:00,4,104.015,104.035,104.015,104.03,101
20080301|2007-12-04 13:30,4,104.03,104.03,104.02,104.02,201
20080301|2007-12-04 14:00,4,104.02,104.035,104.02,104.03,189
20080301|2007-12-04 14:30,4,104.04,104.04,104.03,104.035,8
20080301|2007-12-05 01:00,5,103.975,103.995,103.97,103.99,19816
20080301|2007-12-05 01:30,5,103.99,104.05,103.99,104.035,36465
20080301|2007-12-05 02:00,5,104.04,104.045,104.015,104.04,37238
20080301|2007-12-05 02:30,5,104.035,104.04,104.015,104.03,45312
20080301|2007-12-05 03:00,5,104.035,104.04,104.005,104.015,53239
20080301|2007-12-05 03:30,5,104.015,104.04,104.015,104.035,42954
20080301|2007-12-05 04:00,5,104.035,104.06,104.035,104.055,29274
20080301|2007-12-05 04:30,5,104.055,104.06,104.045,104.05,12748
20080301|2007-12-05 05:00,5,104.045,104.05,104.04,104.05,20248
20080301|2007-12-05 05:30,5,104.045,104.07,104.045,104.06,46092
20080301|2007-12-05 06:00,5,104.06,104.065,104.05,104.06,18911
20080301|2007-12-05 06:30,5,104.06,104.065,104.05,104.055,14938
20080301|2007-12-05 07:00,5,104.055,104.06,104.015,104.04,49959
20080301|2007-12-05 07:30,5,104.04,104.04,103.99,104.015,65173
20080301|2007-12-05 08:00,5,104.02,104.035,103.995,104.01,42710
20080301|2007-12-05 08:30,5,104.015,104.025,104.01,104.025,27262
20080301|2007-12-05 09:00,5,104.025,104.03,104.015,104.02,37084
20080301|2007-12-05 09:30,5,104.02,104.02,104,104.01,26490
20080301|2007-12-05 10:00,5,104.015,104.025,104.005,104.025,33806
20080301|2007-12-05 10:30,5,104.025,104.03,104.015,104.02,9817
20080301|2007-12-05 11:00,5,104.02,104.025,104.02,104.025,4665
20080301|2007-12-05 11:30,5,104.025,104.05,104.025,104.05,5147
20080301|2007-12-05 12:00,5,104.05,104.07,104.04,104.06,2355
20080301|2007-12-05 12:30,5,104.06,104.075,104.05,104.06,1981
20080301|2007-12-05 13:00,5,104.06,104.06,104.05,104.06,291
20080301|2007-12-05 13:30,5,104.05,104.055,104.05,104.055,294
20080301|2007-12-05 14:00,5,104.055,104.055,104.03,104.045,2306
20080301|2007-12-05 14:30,5,104.05,104.055,104.035,104.055,3166
20080301|2007-12-05 15:00,5,104.06,104.06,104.06,104.06,1
20080301|2007-12-06 01:00,6,103.99,104.015,103.99,103.995,12435
20080301|2007-12-06 01:30,6,103.995,103.995,103.975,103.98,17989
20080301|2007-12-06 02:00,6,103.98,103.995,103.95,103.99,27985
20080301|2007-12-06 02:30,6,103.995,104.015,103.99,104,19744
20080301|2007-12-06 03:00,6,104,104.02,103.99,104.01,32216
20080301|2007-12-06 03:30,6,104.005,104.02,103.995,104.005,25189
20080301|2007-12-06 04:00,6,104.005,104.01,103.99,104.005,18099
20080301|2007-12-06 04:30,6,104.005,104.02,104,104.02,23385
20080301|2007-12-06 05:00,6,104.02,104.035,104.005,104.025,21336
20080301|2007-12-06 05:30,6,104.03,104.065,104.015,104.045,46730
20080301|2007-12-06 06:00,6,104.045,104.095,104.03,104.07,45915
20080301|2007-12-06 06:30,6,104.075,104.085,104.055,104.06,34012
20080301|2007-12-06 07:00,6,104.065,104.07,104.04,104.05,27158
20080301|2007-12-06 07:30,6,104.045,104.065,104.03,104.06,66286
20080301|2007-12-06 08:00,6,104.065,104.065,103.985,104,99313
20080301|2007-12-06 08:30,6,103.995,104,103.9,103.94,161170
20080301|2007-12-06 09:00,6,103.935,103.95,103.89,103.915,48931
20080301|2007-12-06 09:30,6,103.915,103.925,103.895,103.92,26641
20080301|2007-12-06 10:00,6,103.92,103.935,103.9,103.91,14954
20080301|2007-12-06 10:30,6,103.91,103.92,103.9,103.905,7865
20080301|2007-12-06 11:00,6,103.905,103.905,103.875,103.88,6876
20080301|2007-12-06 11:30,6,103.88,103.915,103.875,103.91,5644
20080301|2007-12-06 12:00,6,103.905,103.915,103.9,103.905,1086
20080301|2007-12-06 12:30,6,103.91,103.915,103.91,103.915,83
20080301|2007-12-06 13:00,6,103.91,103.915,103.89,103.89,800
20080301|2007-12-06 13:30,6,103.89,103.89,103.875,103.875,1007
20080301|2007-12-06 14:00,6,103.88,103.88,103.87,103.87,549
20080301|2007-12-06 14:30,6,103.875,103.88,103.87,103.87,503
20080301|2007-12-06 15:00,6,103.87,103.87,103.87,103.87,1005
20080301|2007-12-07 01:00,7,103.88,103.895,103.87,103.885,10220
20080301|2007-12-07 01:30,7,103.89,103.89,103.835,103.86,18184
20080301|2007-12-07 02:00,7,103.855,103.87,103.84,103.855,21375
20080301|2007-12-07 02:30,7,103.855,103.86,103.825,103.835,51854
20080301|2007-12-07 03:00,7,103.84,103.845,103.825,103.83,15942
20080301|2007-12-07 03:30,7,103.83,103.845,103.825,103.835,10575
20080301|2007-12-07 04:00,7,103.835,103.84,103.815,103.825,29668
20080301|2007-12-07 04:30,7,103.83,103.83,103.81,103.815,42475
20080301|2007-12-07 05:00,7,103.815,103.82,103.81,103.82,15067
20080301|2007-12-07 05:30,7,103.82,103.82,103.79,103.81,42397
20080301|2007-12-07 06:00,7,103.81,103.83,103.81,103.82,17577
20080301|2007-12-07 06:30,7,103.82,103.845,103.81,103.815,30717
20080301|2007-12-07 07:00,7,103.815,103.825,103.765,103.785,30208
20080301|2007-12-07 07:30,7,103.785,103.815,103.76,103.785,94880
20080301|2007-12-07 08:00,7,103.785,103.79,103.725,103.745,96500
20080301|2007-12-07 08:30,7,103.75,103.755,103.715,103.72,64461
20080301|2007-12-07 09:00,7,103.72,103.75,103.715,103.735,51416
20080301|2007-12-07 09:30,7,103.735,103.745,103.68,103.68,46349
20080301|2007-12-07 10:00,7,103.68,103.685,103.64,103.675,59452
20080301|2007-12-07 10:30,7,103.675,103.68,103.655,103.675,17757
20080301|2007-12-07 11:00,7,103.675,103.675,103.655,103.66,8271
20080301|2007-12-07 11:30,7,103.66,103.685,103.655,103.68,3840
20080301|2007-12-07 12:00,7,103.675,103.69,103.67,103.685,1607
20080301|2007-12-07 12:30,7,103.68,103.68,103.675,103.68,642
20080301|2007-12-07 13:00,7,103.675,103.675,103.665,103.67,451
20080301|2007-12-07 13:30,7,103.67,103.705,103.67,103.695,1413
20080301|2007-12-07 14:00,7,103.7,103.71,103.69,103.7,1214
20080301|2007-12-07 14:30,7,103.705,103.715,103.705,103.71,942
20080301|2007-12-07 15:00,7,103.71,103.71,103.71,103.71,3
20080301|2007-12-10 01:00,10,103.68,103.73,103.68,103.73,16348
20080301|2007-12-10 01:30,10,103.73,103.74,103.695,103.7,18531
20080301|2007-12-10 02:00,10,103.705,103.705,103.665,103.68,42257
20080301|2007-12-10 02:30,10,103.68,103.715,103.67,103.68,19895
20080301|2007-12-10 03:00,10,103.68,103.685,103.65,103.675,24241
20080301|2007-12-10 03:30,10,103.68,103.69,103.66,103.685,17402
20080301|2007-12-10 04:00,10,103.685,103.695,103.68,103.69,14844
20080301|2007-12-10 04:30,10,103.69,103.7,103.685,103.695,13459
20080301|2007-12-10 05:00,10,103.695,103.7,103.655,103.655,28059
20080301|2007-12-10 05:30,10,103.655,103.665,103.63,103.64,25951
20080301|2007-12-10 06:00,10,103.64,103.65,103.595,103.63,35882
20080301|2007-12-10 06:30,10,103.63,103.64,103.625,103.635,15537
20080301|2007-12-10 07:00,10,103.635,103.64,103.61,103.64,16900
20080301|2007-12-10 07:30,10,103.635,103.645,103.63,103.635,18002
20080301|2007-12-10 08:00,10,103.635,103.64,103.62,103.63,11616
20080301|2007-12-10 08:30,10,103.63,103.65,103.62,103.62,19599
20080301|2007-12-10 09:00,10,103.62,103.63,103.53,103.535,50976
20080301|2007-12-10 09:30,10,103.535,103.565,103.505,103.51,36924
20080301|2007-12-10 10:00,10,103.51,103.555,103.505,103.545,33416
20080301|2007-12-10 10:30,10,103.545,103.56,103.54,103.545,12702
20080301|2007-12-10 11:00,10,103.545,103.55,103.525,103.525,18516
20080301|2007-12-10 11:30,10,103.53,103.56,103.525,103.56,5700
20080301|2007-12-10 12:00,10,103.555,103.555,103.515,103.525,916
20080301|2007-12-10 12:30,10,103.525,103.525,103.52,103.52,719
20080301|2007-12-10 13:00,10,103.525,103.525,103.52,103.52,809
20080301|2007-12-10 13:30,10,103.525,103.53,103.51,103.525,2425
20080301|2007-12-10 14:00,10,103.52,103.525,103.51,103.52,1081
20080301|2007-12-10 14:30,10,103.52,103.525,103.515,103.525,493
20080301|2007-12-10 15:00,10,103.52,103.525,103.52,103.525,2
20080301|2007-12-11 01:00,11,103.525,103.535,103.505,103.51,17815
20080301|2007-12-11 01:30,11,103.515,103.555,103.51,103.55,14398
20080301|2007-12-11 02:00,11,103.55,103.595,103.545,103.58,31753
20080301|2007-12-11 02:30,11,103.585,103.59,103.555,103.555,30564
20080301|2007-12-11 03:00,11,103.555,103.56,103.52,103.54,15587
20080301|2007-12-11 03:30,11,103.545,103.55,103.53,103.545,11160
20080301|2007-12-11 04:00,11,103.55,103.565,103.505,103.54,37329
20080301|2007-12-11 04:30,11,103.535,103.56,103.535,103.555,15388
20080301|2007-12-11 05:00,11,103.56,103.58,103.545,103.55,23988
20080301|2007-12-11 05:30,11,103.545,103.565,103.535,103.56,13856
20080301|2007-12-11 06:00,11,103.565,103.585,103.56,103.575,17891
20080301|2007-12-11 06:30,11,103.575,103.585,103.56,103.565,17910
20080301|2007-12-11 07:00,11,103.565,103.585,103.55,103.58,19221
20080301|2007-12-11 07:30,11,103.58,103.595,103.565,103.565,31925
20080301|2007-12-11 08:00,11,103.565,103.575,103.555,103.57,24367
20080301|2007-12-11 08:30,11,103.565,103.58,103.565,103.57,24215
20080301|2007-12-11 09:00,11,103.57,103.6,103.57,103.595,19560
20080301|2007-12-11 09:30,11,103.595,103.595,103.575,103.58,12189
20080301|2007-12-11 10:00,11,103.585,103.585,103.57,103.575,14255
20080301|2007-12-11 10:30,11,103.575,103.575,103.555,103.565,6636
20080301|2007-12-11 11:00,11,103.565,103.575,103.55,103.56,7108
20080301|2007-12-11 11:30,11,103.56,103.56,103.55,103.555,3224
20080301|2007-12-11 12:00,11,103.555,103.575,103.555,103.57,1934
20080301|2007-12-11 12:30,11,103.565,103.575,103.565,103.575,5944
20080301|2007-12-11 13:00,11,103.575,103.62,103.545,103.615,12358
20080301|2007-12-11 13:30,11,103.615,103.665,103.595,103.66,12311
20080301|2007-12-11 14:00,11,103.665,103.7,103.66,103.69,9380
20080301|2007-12-11 14:30,11,103.69,103.715,103.68,103.705,5916
20080301|2007-12-11 15:00,11,103.71,103.71,103.71,103.71,29
20080301|2007-12-12 01:00,12,103.59,103.64,103.59,103.615,34322
20080301|2007-12-12 01:30,12,103.615,103.655,103.615,103.635,31658
20080301|2007-12-12 02:00,12,103.635,103.64,103.565,103.595,28811
20080301|2007-12-12 02:30,12,103.6,103.605,103.58,103.6,19110
20080301|2007-12-12 03:00,12,103.6,103.605,103.58,103.585,19786
20080301|2007-12-12 03:30,12,103.585,103.585,103.55,103.555,49850
20080301|2007-12-12 04:00,12,103.555,103.555,103.495,103.525,64850
20080301|2007-12-12 04:30,12,103.525,103.53,103.5,103.515,42880
20080301|2007-12-12 05:00,12,103.52,103.535,103.5,103.505,24511
20080301|2007-12-12 05:30,12,103.5,103.515,103.475,103.51,29795
20080301|2007-12-12 06:00,12,103.505,103.53,103.495,103.51,18657
20080301|2007-12-12 06:30,12,103.51,103.515,103.455,103.46,30907
20080301|2007-12-12 07:00,12,103.46,103.505,103.455,103.485,30034
20080301|2007-12-12 07:30,12,103.49,103.52,103.47,103.48,28916
20080301|2007-12-12 08:00,12,103.475,103.475,103.28,103.325,132149
20080301|2007-12-12 08:30,12,103.33,103.415,103.325,103.36,63470
20080301|2007-12-12 09:00,12,103.36,103.395,103.335,103.345,38896
20080301|2007-12-12 09:30,12,103.34,103.39,103.33,103.375,56230
20080301|2007-12-12 10:00,12,103.375,103.395,103.36,103.375,28743
20080301|2007-12-12 10:30,12,103.375,103.38,103.365,103.37,12340
20080301|2007-12-12 11:00,12,103.375,103.42,103.375,103.42,11320
20080301|2007-12-12 11:30,12,103.42,103.425,103.4,103.415,3837
20080301|2007-12-12 12:00,12,103.42,103.42,103.395,103.41,867
20080301|2007-12-12 12:30,12,103.405,103.405,103.39,103.4,1593
20080301|2007-12-12 13:00,12,103.4,103.4,103.39,103.4,248
20080301|2007-12-12 13:30,12,103.4,103.41,103.395,103.405,608
20080301|2007-12-12 14:00,12,103.405,103.44,103.405,103.425,2393
20080301|2007-12-12 14:30,12,103.43,103.44,103.415,103.42,1292
20080301|2007-12-12 15:00,12,103.41,103.41,103.41,103.41,11
20080301|2007-12-13 01:00,13,103.4,103.465,103.395,103.445,11475
20080301|2007-12-13 01:30,13,103.44,103.445,103.41,103.415,11598
20080301|2007-12-13 02:00,13,103.41,103.49,103.385,103.46,46059
20080301|2007-12-13 02:30,13,103.46,103.46,103.43,103.435,12869
20080301|2007-12-13 03:00,13,103.435,103.455,103.435,103.435,21337
20080301|2007-12-13 03:30,13,103.435,103.44,103.38,103.395,37400
20080301|2007-12-13 04:00,13,103.4,103.43,103.4,103.405,36320
20080301|2007-12-13 04:30,13,103.405,103.425,103.4,103.415,25536
20080301|2007-12-13 05:00,13,103.415,103.42,103.39,103.395,19718
20080301|2007-12-13 05:30,13,103.395,103.42,103.395,103.42,11750
20080301|2007-12-13 06:00,13,103.415,103.455,103.39,103.45,19770
20080301|2007-12-13 06:30,13,103.45,103.465,103.435,103.445,17431
20080301|2007-12-13 07:00,13,103.44,103.445,103.395,103.405,25646
20080301|2007-12-13 07:30,13,103.405,103.41,103.335,103.36,62588
20080301|2007-12-13 08:00,13,103.36,103.4,103.36,103.365,33875
20080301|2007-12-13 08:30,13,103.365,103.395,103.35,103.385,23238
20080301|2007-12-13 09:00,13,103.385,103.39,103.34,103.365,31851
20080301|2007-12-13 09:30,13,103.37,103.425,103.365,103.42,34971
20080301|2007-12-13 10:00,13,103.425,103.435,103.395,103.405,17580
20080301|2007-12-13 10:30,13,103.41,103.415,103.39,103.395,9020
20080301|2007-12-13 11:00,13,103.4,103.405,103.395,103.395,3237
20080301|2007-12-13 11:30,13,103.4,103.41,103.395,103.4,3113
20080301|2007-12-13 12:00,13,103.395,103.41,103.39,103.405,2064
20080301|2007-12-13 12:30,13,103.41,103.41,103.395,103.4,957
20080301|2007-12-13 13:00,13,103.395,103.395,103.38,103.385,1677
20080301|2007-12-13 13:30,13,103.385,103.395,103.385,103.385,452
20080301|2007-12-13 14:00,13,103.395,103.395,103.385,103.39,703
20080301|2007-12-13 14:30,13,103.38,103.4,103.38,103.395,601
20080301|2007-12-13 15:00,13,103.4,103.4,103.4,103.4,23
20080301|2007-12-14 01:00,14,103.38,103.39,103.35,103.37,8626
20080301|2007-12-14 01:30,14,103.37,103.37,103.345,103.345,5574
20080301|2007-12-14 02:00,14,103.35,103.375,103.345,103.37,8308
20080301|2007-12-14 02:30,14,103.37,103.385,103.365,103.375,11374
20080301|2007-12-14 03:00,14,103.38,103.395,103.365,103.37,17907
20080301|2007-12-14 03:30,14,103.375,103.38,103.365,103.375,16050
20080301|2007-12-14 04:00,14,103.38,103.38,103.36,103.375,15005
20080301|2007-12-14 04:30,14,103.375,103.385,103.37,103.38,11250
20080301|2007-12-14 05:00,14,103.38,103.38,103.37,103.375,6700
20080301|2007-12-14 05:30,14,103.37,103.38,103.355,103.36,10586
20080301|2007-12-14 06:00,14,103.365,103.375,103.355,103.365,6952
20080301|2007-12-14 06:30,14,103.36,103.37,103.355,103.36,9343
20080301|2007-12-14 07:00,14,103.36,103.36,103.325,103.33,12794
20080301|2007-12-14 07:30,14,103.33,103.35,103.31,103.345,28092
20080301|2007-12-14 08:00,14,103.34,103.385,103.34,103.38,32500
20080301|2007-12-14 08:30,14,103.38,103.405,103.365,103.395,24987
20080301|2007-12-14 09:00,14,103.39,103.39,103.36,103.38,27753
20080301|2007-12-14 09:30,14,103.385,103.385,103.34,103.34,21105
20080301|2007-12-14 10:00,14,103.34,103.345,103.335,103.345,8602
20080301|2007-12-14 10:30,14,103.34,103.345,103.32,103.32,8761
20080301|2007-12-14 11:00,14,103.32,103.33,103.315,103.325,6618
20080301|2007-12-14 11:30,14,103.325,103.335,103.32,103.335,2469
20080301|2007-12-14 12:00,14,103.33,103.33,103.33,103.33,130
20080301|2007-12-14 12:30,14,103.33,103.335,103.325,103.335,150
20080301|2007-12-14 13:00,14,103.335,103.335,103.33,103.335,433
20080301|2007-12-14 13:30,14,103.33,103.34,103.33,103.34,1154
20080301|2007-12-14 14:00,14,103.345,103.345,103.335,103.34,370
20080301|2007-12-14 14:30,14,103.34,103.345,103.33,103.34,373
20080301|2007-12-17 01:00,17,103.35,103.37,103.35,103.365,5305
20080301|2007-12-17 01:30,17,103.365,103.365,103.33,103.35,5993
20080301|2007-12-17 02:00,17,103.345,103.375,103.345,103.37,15060
20080301|2007-12-17 02:30,17,103.37,103.405,103.37,103.395,20954
20080301|2007-12-17 03:00,17,103.4,103.41,103.39,103.405,15729
20080301|2007-12-17 03:30,17,103.405,103.41,103.395,103.4,12166
20080301|2007-12-17 04:00,17,103.405,103.41,103.395,103.395,14424
20080301|2007-12-17 04:30,17,103.4,103.4,103.365,103.38,17158
20080301|2007-12-17 05:00,17,103.38,103.385,103.37,103.37,5788
20080301|2007-12-17 05:30,17,103.37,103.385,103.365,103.37,12052
20080301|2007-12-17 06:00,17,103.37,103.385,103.37,103.385,4483
20080301|2007-12-17 06:30,17,103.385,103.385,103.37,103.375,4464
20080301|2007-12-17 07:00,17,103.38,103.385,103.37,103.38,9303
20080301|2007-12-17 07:30,17,103.375,103.39,103.365,103.38,14834
20080301|2007-12-17 08:00,17,103.38,103.39,103.375,103.385,8538
20080301|2007-12-17 08:30,17,103.385,103.4,103.385,103.4,11122
20080301|2007-12-17 09:00,17,103.395,103.395,103.37,103.375,19195
20080301|2007-12-17 09:30,17,103.375,103.375,103.36,103.37,15916
20080301|2007-12-17 10:00,17,103.37,103.37,103.345,103.345,19824
20080301|2007-12-17 10:30,17,103.345,103.36,103.345,103.36,4164
20080301|2007-12-17 11:00,17,103.36,103.36,103.34,103.35,9661
20080301|2007-12-17 11:30,17,103.35,103.355,103.345,103.35,4963
20080301|2007-12-17 12:00,17,103.345,103.35,103.345,103.345,1316
20080301|2007-12-17 12:30,17,103.345,103.355,103.345,103.355,65
20080301|2007-12-17 13:00,17,103.35,103.35,103.345,103.345,77
20080301|2007-12-17 13:30,17,103.345,103.345,103.34,103.345,233
20080301|2007-12-17 14:00,17,103.345,103.36,103.345,103.36,472
20080301|2007-12-17 14:30,17,103.355,103.37,103.355,103.37,548
20080301|2007-12-17 15:00,17,103.37,103.37,103.37,103.37,40
20080301|2007-12-18 01:00,18,103.365,103.4,103.355,103.395,8583
20080301|2007-12-18 01:30,18,103.395,103.41,103.39,103.395,18736
20080301|2007-12-18 02:00,18,103.39,103.39,103.335,103.345,19711
20080301|2007-12-18 02:30,18,103.345,103.35,103.335,103.335,11743
20080301|2007-12-18 03:00,18,103.33,103.37,103.33,103.37,13535
20080301|2007-12-18 03:30,18,103.37,103.375,103.35,103.355,12188
20080301|2007-12-18 04:00,18,103.355,103.36,103.345,103.345,15478
20080301|2007-12-18 04:30,18,103.35,103.355,103.335,103.34,19718
20080301|2007-12-18 05:00,18,103.34,103.345,103.32,103.325,32425
20080301|2007-12-18 05:30,18,103.325,103.325,103.28,103.3,26322
20080301|2007-12-18 06:00,18,103.3,103.315,103.295,103.31,6793
20080301|2007-12-18 06:30,18,103.31,103.31,103.285,103.295,13370
20080301|2007-12-18 07:00,18,103.295,103.31,103.285,103.3,26217
20080301|2007-12-18 07:30,18,103.3,103.33,103.295,103.325,13145
20080301|2007-12-18 08:00,18,103.33,103.335,103.32,103.32,13908
20080301|2007-12-18 08:30,18,103.325,103.345,103.32,103.33,18475
20080301|2007-12-18 09:00,18,103.335,103.34,103.325,103.325,13547
20080301|2007-12-18 09:30,18,103.325,103.365,103.325,103.35,17640
20080301|2007-12-18 10:00,18,103.345,103.35,103.335,103.345,6207
20080301|2007-12-18 10:30,18,103.345,103.355,103.34,103.355,9232
20080301|2007-12-18 11:00,18,103.355,103.365,103.35,103.36,4674
20080301|2007-12-18 11:30,18,103.355,103.36,103.35,103.35,1291
20080301|2007-12-18 12:00,18,103.35,103.355,103.35,103.35,295
20080301|2007-12-18 12:30,18,103.345,103.35,103.345,103.35,725
20080301|2007-12-18 13:00,18,103.35,103.35,103.345,103.345,264
20080301|2007-12-18 13:30,18,103.345,103.35,103.345,103.35,131
20080301|2007-12-18 14:00,18,103.345,103.355,103.345,103.355,564
20080301|2007-12-18 14:30,18,103.35,103.37,103.35,103.37,928
20080301|2007-12-18 15:00,18,103.37,103.37,103.37,103.37,192
20080301|2007-12-19 01:00,19,103.34,103.35,103.335,103.35,4013
20080301|2007-12-19 01:30,19,103.345,103.36,103.345,103.36,12404
20080301|2007-12-19 02:00,19,103.36,103.405,103.36,103.39,17346
20080301|2007-12-19 02:30,19,103.385,103.395,103.375,103.39,10141
20080301|2007-12-19 03:00,19,103.385,103.4,103.37,103.38,20423
20080301|2007-12-19 03:30,19,103.38,103.42,103.375,103.41,19715
20080301|2007-12-19 04:00,19,103.405,103.485,103.405,103.46,53808
20080301|2007-12-19 04:30,19,103.455,103.455,103.42,103.42,18306
20080301|2007-12-19 05:00,19,103.425,103.46,103.42,103.44,17092
20080301|2007-12-19 05:30,19,103.44,103.455,103.425,103.455,13779
20080301|2007-12-19 06:00,19,103.455,103.47,103.445,103.47,21842
20080301|2007-12-19 06:30,19,103.47,103.505,103.465,103.5,22602
20080301|2007-12-19 07:00,19,103.5,103.5,103.475,103.475,19728
20080301|2007-12-19 07:30,19,103.48,103.48,103.42,103.43,18231
20080301|2007-12-19 08:00,19,103.435,103.44,103.41,103.42,16110
20080301|2007-12-19 08:30,19,103.415,103.44,103.415,103.44,12529
20080301|2007-12-19 09:00,19,103.435,103.435,103.365,103.375,33893
20080301|2007-12-19 09:30,19,103.37,103.375,103.35,103.37,13640
20080301|2007-12-19 10:00,19,103.37,103.435,103.37,103.435,20635
20080301|2007-12-19 10:30,19,103.435,103.455,103.41,103.45,8438
20080301|2007-12-19 11:00,19,103.45,103.46,103.42,103.425,3581
20080301|2007-12-19 11:30,19,103.425,103.43,103.42,103.425,2700
20080301|2007-12-19 12:00,19,103.425,103.435,103.425,103.435,3282
20080301|2007-12-19 12:30,19,103.43,103.46,103.43,103.435,3056
20080301|2007-12-19 13:00,19,103.435,103.44,103.42,103.42,1135
20080301|2007-12-19 13:30,19,103.415,103.415,103.41,103.415,852
20080301|2007-12-19 14:00,19,103.415,103.435,103.415,103.435,513
20080301|2007-12-19 14:30,19,103.435,103.445,103.43,103.445,931
20080301|2007-12-19 15:00,19,103.44,103.44,103.44,103.44,1
20080301|2007-12-20 01:00,20,103.43,103.45,103.415,103.43,5044
20080301|2007-12-20 01:30,20,103.43,103.435,103.425,103.43,2983
20080301|2007-12-20 02:00,20,103.425,103.47,103.425,103.455,10245
20080301|2007-12-20 02:30,20,103.455,103.455,103.43,103.435,7574
20080301|2007-12-20 03:00,20,103.435,103.435,103.405,103.415,9323
20080301|2007-12-20 03:30,20,103.415,103.415,103.365,103.37,11298
20080301|2007-12-20 04:00,20,103.37,103.375,103.355,103.365,11224
20080301|2007-12-20 04:30,20,103.365,103.365,103.35,103.355,6836
20080301|2007-12-20 05:00,20,103.36,103.38,103.36,103.37,9330
20080301|2007-12-20 05:30,20,103.37,103.385,103.36,103.38,5911
20080301|2007-12-20 06:00,20,103.38,103.39,103.38,103.385,3362
20080301|2007-12-20 06:30,20,103.38,103.405,103.38,103.4,6054
20080301|2007-12-20 07:00,20,103.395,103.42,103.375,103.38,13529
20080301|2007-12-20 07:30,20,103.38,103.405,103.38,103.4,9219
20080301|2007-12-20 08:00,20,103.4,103.405,103.385,103.4,8453
20080301|2007-12-20 08:30,20,103.395,103.415,103.395,103.41,13146
20080301|2007-12-20 09:00,20,103.41,103.425,103.395,103.425,14593
20080301|2007-12-20 09:30,20,103.42,103.425,103.405,103.415,15628
20080301|2007-12-20 10:00,20,103.415,103.43,103.405,103.425,21978
20080301|2007-12-20 10:30,20,103.425,103.445,103.415,103.43,11288
20080301|2007-12-20 11:00,20,103.43,103.46,103.43,103.45,11919
20080301|2007-12-20 11:30,20,103.455,103.455,103.44,103.44,3035
20080301|2007-12-20 12:00,20,103.44,103.445,103.435,103.445,166
20080301|2007-12-20 12:30,20,103.445,103.46,103.44,103.44,681
20080301|2007-12-20 13:00,20,103.45,103.455,103.44,103.45,464
20080301|2007-12-20 13:30,20,103.445,103.45,103.435,103.44,203
20080301|2007-12-20 14:00,20,103.445,103.45,103.425,103.425,779
20080301|2007-12-20 14:30,20,103.425,103.44,103.425,103.44,218
20080301|2007-12-20 15:00,20,103.46,103.46,103.46,103.46,49
20080301|2007-12-21 01:00,21,103.42,103.42,103.4,103.4,4131
20080301|2007-12-21 01:30,21,103.4,103.42,103.395,103.415,6316
20080301|2007-12-21 02:00,21,103.415,103.42,103.41,103.415,4126
20080301|2007-12-21 02:30,21,103.415,103.42,103.405,103.41,8022
20080301|2007-12-21 03:00,21,103.405,103.415,103.395,103.415,9254
20080301|2007-12-21 03:30,21,103.415,103.415,103.4,103.4,5270
20080301|2007-12-21 04:00,21,103.4,103.405,103.395,103.4,6501
20080301|2007-12-21 04:30,21,103.395,103.405,103.38,103.385,9645
20080301|2007-12-21 05:00,21,103.385,103.395,103.38,103.39,4845
20080301|2007-12-21 05:30,21,103.39,103.395,103.385,103.39,3626
20080301|2007-12-21 06:00,21,103.385,103.39,103.38,103.385,3862
20080301|2007-12-21 06:30,21,103.38,103.395,103.38,103.395,6656
20080301|2007-12-21 07:00,21,103.39,103.395,103.37,103.38,5628
20080301|2007-12-21 07:30,21,103.38,103.4,103.375,103.395,10791
20080301|2007-12-21 08:00,21,103.4,103.4,103.375,103.39,7850
20080301|2007-12-21 08:30,21,103.39,103.39,103.375,103.38,9133
20080301|2007-12-21 09:00,21,103.375,103.375,103.32,103.325,16963
20080301|2007-12-21 09:30,21,103.33,103.345,103.325,103.325,7340
20080301|2007-12-21 10:00,21,103.325,103.345,103.31,103.345,12997
20080301|2007-12-21 10:30,21,103.345,103.37,103.345,103.35,8639
20080301|2007-12-21 11:00,21,103.35,103.365,103.335,103.36,5354
20080301|2007-12-21 11:30,21,103.355,103.38,103.35,103.38,2676
20080301|2007-12-21 12:00,21,103.375,103.38,103.36,103.37,579
20080301|2007-12-21 12:30,21,103.37,103.375,103.36,103.36,270
20080301|2007-12-21 13:00,21,103.355,103.355,103.33,103.33,636
20080301|2007-12-21 13:30,21,103.325,103.35,103.325,103.34,254
20080301|2007-12-21 14:00,21,103.34,103.345,103.335,103.34,75
20080301|2007-12-21 14:30,21,103.34,103.355,103.33,103.335,252
20080301|2007-12-21 15:00,21,103.325,103.325,103.325,103.325,9
20080301|2007-12-27 01:00,27,103.365,103.365,103.3,103.305,7939
20080301|2007-12-27 01:30,27,103.305,103.32,103.3,103.3,3369
20080301|2007-12-27 02:00,27,103.305,103.33,103.305,103.315,3559
20080301|2007-12-27 02:30,27,103.315,103.32,103.3,103.31,7180
20080301|2007-12-27 03:00,27,103.305,103.33,103.3,103.32,7755
20080301|2007-12-27 03:30,27,103.32,103.325,103.29,103.295,7616
20080301|2007-12-27 04:00,27,103.29,103.3,103.19,103.265,26545
20080301|2007-12-27 04:30,27,103.26,103.285,103.26,103.265,7032
20080301|2007-12-27 05:00,27,103.265,103.27,103.26,103.265,4903
20080301|2007-12-27 05:30,27,103.27,103.275,103.26,103.265,4149
20080301|2007-12-27 06:00,27,103.27,103.275,103.255,103.26,4403
20080301|2007-12-27 06:30,27,103.255,103.26,103.24,103.255,4879
20080301|2007-12-27 07:00,27,103.255,103.275,103.255,103.275,4939
20080301|2007-12-27 07:30,27,103.275,103.3,103.255,103.275,10560
20080301|2007-12-27 08:00,27,103.275,103.275,103.25,103.25,3403
20080301|2007-12-27 08:30,27,103.255,103.265,103.245,103.26,4268
20080301|2007-12-27 09:00,27,103.26,103.26,103.25,103.25,2689
20080301|2007-12-27 09:30,27,103.255,103.26,103.245,103.255,3267
20080301|2007-12-27 10:00,27,103.25,103.26,103.245,103.25,3634
20080301|2007-12-27 10:30,27,103.245,103.265,103.245,103.25,4660
20080301|2007-12-27 11:00,27,103.245,103.25,103.24,103.25,815
20080301|2007-12-27 11:30,27,103.245,103.255,103.245,103.255,2184
20080301|2007-12-27 12:00,27,103.25,103.255,103.25,103.25,574
20080301|2007-12-27 12:30,27,103.25,103.25,103.25,103.25,52
20080301|2007-12-27 13:00,27,103.25,103.25,103.25,103.25,23
20080301|2007-12-27 13:30,27,103.25,103.25,103.25,103.25,30
20080301|2007-12-27 14:00,27,103.25,103.25,103.24,103.245,85
20080301|2007-12-27 14:30,27,103.245,103.25,103.235,103.25,1539
20080301|2007-12-27 15:00,27,103.25,103.25,103.25,103.25,1
20080301|2007-12-28 01:00,28,103.255,103.3,103.245,103.265,8126
20080301|2007-12-28 01:30,28,103.26,103.28,103.26,103.275,3045
20080301|2007-12-28 02:00,28,103.275,103.31,103.27,103.29,8956
20080301|2007-12-28 02:30,28,103.29,103.31,103.285,103.3,12752
20080301|2007-12-28 03:00,28,103.3,103.305,103.28,103.29,13315
20080301|2007-12-28 03:30,28,103.29,103.29,103.24,103.24,16681
20080301|2007-12-28 04:00,28,103.24,103.27,103.24,103.27,12748
20080301|2007-12-28 04:30,28,103.27,103.295,103.265,103.29,8903
20080301|2007-12-28 05:00,28,103.29,103.3,103.29,103.295,8057
20080301|2007-12-28 05:30,28,103.295,103.295,103.285,103.295,9773
20080301|2007-12-28 06:00,28,103.295,103.295,103.28,103.28,3882
20080301|2007-12-28 06:30,28,103.285,103.29,103.27,103.275,6786
20080301|2007-12-28 07:00,28,103.27,103.275,103.265,103.275,7027
20080301|2007-12-28 07:30,28,103.275,103.32,103.27,103.31,11172
20080301|2007-12-28 08:00,28,103.305,103.32,103.295,103.3,8268
20080301|2007-12-28 08:30,28,103.3,103.31,103.28,103.31,10861
20080301|2007-12-28 09:00,28,103.305,103.355,103.295,103.35,24703
20080301|2007-12-28 09:30,28,103.355,103.365,103.345,103.355,18418
20080301|2007-12-28 10:00,28,103.355,103.355,103.355,103.355,6
20080301|2008-01-02 01:00,2,103.365,103.375,103.32,103.33,13501
20080301|2008-01-02 01:30,2,103.33,103.36,103.33,103.36,12486
20080301|2008-01-02 02:00,2,103.36,103.385,103.36,103.365,13246
20080301|2008-01-02 02:30,2,103.365,103.38,103.365,103.38,10627
20080301|2008-01-02 03:00,2,103.375,103.39,103.37,103.37,8500
20080301|2008-01-02 03:30,2,103.37,103.38,103.365,103.37,11375
20080301|2008-01-02 04:00,2,103.37,103.375,103.35,103.365,21944
20080301|2008-01-02 04:30,2,103.37,103.37,103.355,103.36,9241
20080301|2008-01-02 05:00,2,103.355,103.375,103.355,103.37,15847
20080301|2008-01-02 05:30,2,103.37,103.395,103.37,103.38,9297
20080301|2008-01-02 06:00,2,103.38,103.4,103.38,103.395,10297
20080301|2008-01-02 06:30,2,103.395,103.4,103.39,103.395,5719
20080301|2008-01-02 07:00,2,103.4,103.42,103.4,103.41,16233
20080301|2008-01-02 07:30,2,103.405,103.415,103.395,103.41,10883
20080301|2008-01-02 08:00,2,103.41,103.455,103.41,103.445,27015
20080301|2008-01-02 08:30,2,103.44,103.485,103.435,103.47,17962
20080301|2008-01-02 09:00,2,103.47,103.58,103.47,103.575,65211
20080301|2008-01-02 09:30,2,103.575,103.615,103.57,103.6,24191
20080301|2008-01-02 10:00,2,103.6,103.665,103.595,103.62,28758
20080301|2008-01-02 10:30,2,103.615,103.645,103.61,103.63,13505
20080301|2008-01-02 11:00,2,103.63,103.68,103.63,103.655,6771
20080301|2008-01-02 11:30,2,103.655,103.68,103.645,103.65,8887
20080301|2008-01-02 12:00,2,103.65,103.65,103.64,103.645,2044
20080301|2008-01-02 12:30,2,103.65,103.65,103.635,103.65,1017
20080301|2008-01-02 13:00,2,103.645,103.645,103.62,103.635,928
20080301|2008-01-02 13:30,2,103.625,103.64,103.625,103.635,554
20080301|2008-01-02 14:00,2,103.63,103.64,103.625,103.63,1025
20080301|2008-01-02 14:30,2,103.625,103.635,103.615,103.615,882
20080301|2008-01-02 15:00,2,103.61,103.61,103.61,103.61,5
20080301|2008-01-03 01:00,3,103.605,103.635,103.605,103.61,11812
20080301|2008-01-03 01:30,3,103.61,103.66,103.605,103.66,19873
20080301|2008-01-03 02:00,3,103.66,103.675,103.645,103.66,18191
20080301|2008-01-03 02:30,3,103.66,103.67,103.64,103.645,15232
20080301|2008-01-03 03:00,3,103.645,103.645,103.605,103.62,14683
20080301|2008-01-03 03:30,3,103.62,103.64,103.615,103.635,16696
20080301|2008-01-03 04:00,3,103.635,103.7,103.635,103.685,32039
20080301|2008-01-03 04:30,3,103.685,103.73,103.68,103.72,52116
20080301|2008-01-03 05:00,3,103.72,103.72,103.69,103.705,19561
20080301|2008-01-03 05:30,3,103.705,103.715,103.7,103.71,7564
20080301|2008-01-03 06:00,3,103.71,103.715,103.7,103.705,9862
20080301|2008-01-03 06:30,3,103.705,103.72,103.705,103.705,8017
20080301|2008-01-03 07:00,3,103.7,103.71,103.64,103.65,39413
20080301|2008-01-03 07:30,3,103.65,103.655,103.62,103.655,44165
20080301|2008-01-03 08:00,3,103.65,103.655,103.64,103.65,11386
20080301|2008-01-03 08:30,3,103.645,103.685,103.64,103.645,24218
20080301|2008-01-03 09:00,3,103.645,103.66,103.63,103.66,22088
20080301|2008-01-03 09:30,3,103.655,103.675,103.63,103.67,19607
20080301|2008-01-03 10:00,3,103.67,103.71,103.665,103.7,23940
20080301|2008-01-03 10:30,3,103.7,103.705,103.68,103.685,8273
20080301|2008-01-03 11:00,3,103.685,103.69,103.68,103.69,8557
20080301|2008-01-03 11:30,3,103.685,103.695,103.685,103.695,1150
20080301|2008-01-03 12:00,3,103.69,103.7,103.69,103.695,1850
20080301|2008-01-03 12:30,3,103.69,103.7,103.69,103.7,951
20080301|2008-01-03 13:00,3,103.705,103.71,103.69,103.69,220
20080301|2008-01-03 13:30,3,103.695,103.7,103.685,103.685,398
20080301|2008-01-03 14:00,3,103.695,103.705,103.69,103.705,884
20080301|2008-01-03 14:30,3,103.7,103.705,103.695,103.705,325
20080301|2008-01-04 01:00,4,103.685,103.7,103.685,103.695,6137
20080301|2008-01-04 01:30,4,103.695,103.7,103.685,103.695,3599
20080301|2008-01-04 02:00,4,103.695,103.695,103.68,103.685,15433
20080301|2008-01-04 02:30,4,103.685,103.695,103.68,103.69,21101
20080301|2008-01-04 03:00,4,103.69,103.72,103.69,103.695,25357
20080301|2008-01-04 03:30,4,103.695,103.7,103.69,103.695,17393
20080301|2008-01-04 04:00,4,103.695,103.7,103.685,103.7,26975
20080301|2008-01-04 04:30,4,103.7,103.7,103.685,103.69,10129
20080301|2008-01-04 05:00,4,103.69,103.695,103.675,103.675,17630
20080301|2008-01-04 05:30,4,103.68,103.695,103.68,103.69,6123
20080301|2008-01-04 06:00,4,103.69,103.695,103.685,103.685,5968
20080301|2008-01-04 06:30,4,103.685,103.685,103.675,103.685,12311
20080301|2008-01-04 07:00,4,103.68,103.77,103.67,103.755,27628
20080301|2008-01-04 07:30,4,103.75,103.82,103.75,103.79,114365
20080301|2008-01-04 08:00,4,103.79,103.8,103.75,103.775,42562
20080301|2008-01-04 08:30,4,103.775,103.8,103.765,103.77,49234
20080301|2008-01-04 09:00,4,103.775,103.81,103.77,103.805,41134
20080301|2008-01-04 09:30,4,103.805,103.82,103.785,103.805,31895
20080301|2008-01-04 10:00,4,103.8,103.8,103.77,103.775,21183
20080301|2008-01-04 10:30,4,103.775,103.78,103.765,103.765,9942
20080301|2008-01-04 11:00,4,103.765,103.785,103.765,103.78,3703
20080301|2008-01-04 11:30,4,103.78,103.785,103.77,103.775,1875
20080301|2008-01-04 12:00,4,103.78,103.79,103.78,103.785,421
20080301|2008-01-04 12:30,4,103.785,103.795,103.765,103.77,2144
20080301|2008-01-04 13:00,4,103.775,103.79,103.775,103.79,866
20080301|2008-01-04 13:30,4,103.79,103.81,103.79,103.8,1774
20080301|2008-01-04 14:00,4,103.8,103.8,103.795,103.795,712
20080301|2008-01-04 14:30,4,103.79,103.81,103.785,103.795,1331
20080301|2008-01-04 15:00,4,103.79,103.79,103.79,103.79,15
20080301|2008-01-07 01:00,7,103.79,103.795,103.75,103.755,14288
20080301|2008-01-07 01:30,7,103.76,103.76,103.72,103.725,29938
20080301|2008-01-07 02:00,7,103.725,103.76,103.71,103.735,28646
20080301|2008-01-07 02:30,7,103.735,103.765,103.735,103.755,20708
20080301|2008-01-07 03:00,7,103.75,103.76,103.745,103.75,10503
20080301|2008-01-07 03:30,7,103.75,103.755,103.745,103.75,11576
20080301|2008-01-07 04:00,7,103.75,103.75,103.73,103.745,16118
20080301|2008-01-07 04:30,7,103.745,103.75,103.74,103.745,10994
20080301|2008-01-07 05:00,7,103.74,103.755,103.735,103.745,7751
20080301|2008-01-07 05:30,7,103.745,103.765,103.74,103.745,9396
20080301|2008-01-07 06:00,7,103.745,103.755,103.74,103.745,6345
20080301|2008-01-07 06:30,7,103.745,103.76,103.73,103.735,8562
20080301|2008-01-07 07:00,7,103.735,103.745,103.715,103.715,27424
20080301|2008-01-07 07:30,7,103.715,103.72,103.69,103.715,24181
20080301|2008-01-07 08:00,7,103.715,103.735,103.71,103.72,19569
20080301|2008-01-07 08:30,7,103.72,103.745,103.71,103.735,20136
20080301|2008-01-07 09:00,7,103.735,103.785,103.73,103.775,31817
20080301|2008-01-07 09:30,7,103.775,103.795,103.755,103.77,21841
20080301|2008-01-07 10:00,7,103.775,103.78,103.75,103.755,17601
20080301|2008-01-07 10:30,7,103.76,103.76,103.73,103.745,12496
20080301|2008-01-07 11:00,7,103.75,103.77,103.74,103.75,4759
20080301|2008-01-07 11:30,7,103.745,103.76,103.735,103.745,3733
20080301|2008-01-07 12:00,7,103.745,103.76,103.745,103.76,3746
20080301|2008-01-07 12:30,7,103.765,103.765,103.745,103.755,359
20080301|2008-01-07 13:00,7,103.75,103.765,103.74,103.745,465
20080301|2008-01-07 13:30,7,103.745,103.765,103.745,103.755,611
20080301|2008-01-07 14:00,7,103.755,103.76,103.745,103.76,360
20080301|2008-01-07 14:30,7,103.76,103.76,103.745,103.745,175
20080301|2008-01-07 15:00,7,103.755,103.755,103.755,103.755,2
20080301|2008-01-08 01:00,8,103.745,103.75,103.715,103.725,18184
20080301|2008-01-08 01:30,8,103.725,103.725,103.71,103.725,14027
20080301|2008-01-08 02:00,8,103.725,103.73,103.7,103.72,12322
20080301|2008-01-08 02:30,8,103.715,103.715,103.675,103.685,24197
20080301|2008-01-08 03:00,8,103.685,103.695,103.68,103.685,22735
20080301|2008-01-08 03:30,8,103.685,103.7,103.68,103.7,23300
20080301|2008-01-08 04:00,8,103.705,103.72,103.695,103.71,25277
20080301|2008-01-08 04:30,8,103.71,103.715,103.68,103.68,19359
20080301|2008-01-08 05:00,8,103.685,103.71,103.67,103.695,20740
20080301|2008-01-08 05:30,8,103.7,103.705,103.695,103.695,13185
20080301|2008-01-08 06:00,8,103.695,103.705,103.685,103.705,10470
20080301|2008-01-08 06:30,8,103.705,103.71,103.69,103.695,10154
20080301|2008-01-08 07:00,8,103.695,103.7,103.68,103.685,15298
20080301|2008-01-08 07:30,8,103.69,103.695,103.685,103.695,24544
20080301|2008-01-08 08:00,8,103.695,103.7,103.68,103.685,21947
20080301|2008-01-08 08:30,8,103.685,103.685,103.665,103.68,25351
20080301|2008-01-08 09:00,8,103.675,103.675,103.635,103.645,86447
20080301|2008-01-08 09:30,8,103.645,103.66,103.64,103.655,22272
20080301|2008-01-08 10:00,8,103.655,103.675,103.655,103.665,33888
20080301|2008-01-08 10:30,8,103.665,103.695,103.665,103.69,22409
20080301|2008-01-08 11:00,8,103.695,103.7,103.68,103.68,7387
20080301|2008-01-08 11:30,8,103.685,103.69,103.68,103.685,3744
20080301|2008-01-08 12:00,8,103.69,103.69,103.665,103.68,3859
20080301|2008-01-08 12:30,8,103.68,103.69,103.67,103.67,878
20080301|2008-01-08 13:00,8,103.675,103.685,103.675,103.675,286
20080301|2008-01-08 13:30,8,103.68,103.695,103.675,103.69,1205
20080301|2008-01-08 14:00,8,103.69,103.705,103.69,103.7,3404
20080301|2008-01-08 14:30,8,103.705,103.715,103.7,103.715,1509
20080301|2008-01-08 15:00,8,103.715,103.715,103.715,103.715,2
20080301|2008-01-09 01:00,9,103.725,103.73,103.7,103.715,10636
20080301|2008-01-09 01:30,9,103.715,103.72,103.705,103.72,16065
20080301|2008-01-09 02:00,9,103.715,103.75,103.715,103.72,34186
20080301|2008-01-09 02:30,9,103.725,103.75,103.72,103.74,27174
20080301|2008-01-09 03:00,9,103.745,103.755,103.735,103.745,33986
20080301|2008-01-09 03:30,9,103.745,103.765,103.74,103.75,36910
20080301|2008-01-09 04:00,9,103.75,103.755,103.735,103.75,29998
20080301|2008-01-09 04:30,9,103.745,103.755,103.74,103.75,28342
20080301|2008-01-09 05:00,9,103.75,103.75,103.735,103.74,17786
20080301|2008-01-09 05:30,9,103.745,103.765,103.735,103.76,33370
20080301|2008-01-09 06:00,9,103.76,103.8,103.76,103.785,22936
20080301|2008-01-09 06:30,9,103.785,103.79,103.77,103.78,14266
20080301|2008-01-09 07:00,9,103.78,103.79,103.77,103.785,36214
20080301|2008-01-09 07:30,9,103.785,103.82,103.78,103.815,44520
20080301|2008-01-09 08:00,9,103.815,103.84,103.795,103.805,55738
20080301|2008-01-09 08:30,9,103.805,103.81,103.785,103.8,42511
20080301|2008-01-09 09:00,9,103.8,103.82,103.79,103.81,22772
20080301|2008-01-09 09:30,9,103.81,103.815,103.795,103.805,29262
20080301|2008-01-09 10:00,9,103.805,103.855,103.8,103.835,65238
20080301|2008-01-09 10:30,9,103.835,103.86,103.825,103.845,31316
20080301|2008-01-09 11:00,9,103.84,103.845,103.825,103.83,8345
20080301|2008-01-09 11:30,9,103.83,103.845,103.83,103.84,5150
20080301|2008-01-09 12:00,9,103.84,103.86,103.84,103.855,2474
20080301|2008-01-09 12:30,9,103.86,103.865,103.855,103.86,1705
20080301|2008-01-09 13:00,9,103.855,103.86,103.845,103.85,1383
20080301|2008-01-09 13:30,9,103.85,103.86,103.84,103.84,541
20080301|2008-01-09 14:00,9,103.84,103.84,103.815,103.82,1405
20080301|2008-01-09 14:30,9,103.82,103.82,103.805,103.805,686
20080301|2008-01-09 15:00,9,103.805,103.805,103.805,103.805,21
20080301|2008-01-10 01:00,10,103.83,103.83,103.805,103.81,15567
20080301|2008-01-10 01:30,10,103.805,103.83,103.8,103.825,17084
20080301|2008-01-10 02:00,10,103.825,103.83,103.81,103.81,15109
20080301|2008-01-10 02:30,10,103.815,103.815,103.8,103.805,27122
20080301|2008-01-10 03:00,10,103.81,103.81,103.78,103.79,33248
20080301|2008-01-10 03:30,10,103.795,103.795,103.78,103.795,30170
20080301|2008-01-10 04:00,10,103.79,103.835,103.79,103.83,52562
20080301|2008-01-10 04:30,10,103.83,103.83,103.815,103.82,18198
20080301|2008-01-10 05:00,10,103.82,103.85,103.82,103.845,26979
20080301|2008-01-10 05:30,10,103.845,103.85,103.825,103.825,31992
20080301|2008-01-10 06:00,10,103.82,103.82,103.78,103.79,48827
20080301|2008-01-10 06:30,10,103.79,103.805,103.785,103.795,12997
20080301|2008-01-10 07:00,10,103.8,103.81,103.785,103.79,12660
20080301|2008-01-10 07:30,10,103.79,103.915,103.765,103.87,156542
20080301|2008-01-10 08:00,10,103.865,103.885,103.83,103.855,59399
20080301|2008-01-10 08:30,10,103.855,103.87,103.795,103.8,60455
20080301|2008-01-10 09:00,10,103.805,103.82,103.77,103.82,53689
20080301|2008-01-10 09:30,10,103.815,103.83,103.795,103.825,26422
20080301|2008-01-10 10:00,10,103.825,103.825,103.795,103.8,33420
20080301|2008-01-10 10:30,10,103.805,103.81,103.8,103.805,10060
20080301|2008-01-10 11:00,10,103.805,103.865,103.805,103.82,25543
20080301|2008-01-10 11:30,10,103.82,103.855,103.82,103.845,10374
20080301|2008-01-10 12:00,10,103.845,103.86,103.835,103.835,5668
20080301|2008-01-10 12:30,10,103.84,103.85,103.84,103.845,272
20080301|2008-01-10 13:00,10,103.845,103.85,103.83,103.835,1085
20080301|2008-01-10 13:30,10,103.835,103.835,103.81,103.815,2173
20080301|2008-01-10 14:00,10,103.815,103.815,103.805,103.81,572
20080301|2008-01-10 14:30,10,103.805,103.815,103.805,103.815,265
20080301|2008-01-10 15:00,10,103.81,103.81,103.81,103.81,4
20080301|2008-01-11 01:00,11,103.855,103.87,103.845,103.855,17165
20080301|2008-01-11 01:30,11,103.855,103.855,103.825,103.835,20723
20080301|2008-01-11 02:00,11,103.835,103.84,103.8,103.8,39735
20080301|2008-01-11 02:30,11,103.8,103.805,103.78,103.79,58970
20080301|2008-01-11 03:00,11,103.79,103.815,103.785,103.81,49577
20080301|2008-01-11 03:30,11,103.805,103.805,103.78,103.785,53789
20080301|2008-01-11 04:00,11,103.785,103.805,103.785,103.8,31527
20080301|2008-01-11 04:30,11,103.8,103.8,103.765,103.785,50867
20080301|2008-01-11 05:00,11,103.785,103.805,103.785,103.795,40587
20080301|2008-01-11 05:30,11,103.795,103.83,103.79,103.82,46849
20080301|2008-01-11 06:00,11,103.82,103.825,103.8,103.82,35671
20080301|2008-01-11 06:30,11,103.82,103.825,103.785,103.795,27208
20080301|2008-01-11 07:00,11,103.79,103.81,103.785,103.795,22189
20080301|2008-01-11 07:30,11,103.795,103.815,103.79,103.81,30374
20080301|2008-01-11 08:00,11,103.81,103.815,103.8,103.805,32964
20080301|2008-01-11 08:30,11,103.805,103.85,103.8,103.845,45350
20080301|2008-01-11 09:00,11,103.845,103.85,103.82,103.83,58083
20080301|2008-01-11 09:30,11,103.83,103.845,103.82,103.825,62232
20080301|2008-01-11 10:00,11,103.825,103.845,103.825,103.835,49122
20080301|2008-01-11 10:30,11,103.835,103.845,103.83,103.845,30121
20080301|2008-01-11 11:00,11,103.845,103.86,103.84,103.855,16743
20080301|2008-01-11 11:30,11,103.85,103.865,103.85,103.85,4508
20080301|2008-01-11 12:00,11,103.86,103.87,103.86,103.87,2640
20080301|2008-01-11 12:30,11,103.865,103.885,103.865,103.875,2057
20080301|2008-01-11 13:00,11,103.875,103.885,103.87,103.875,771
20080301|2008-01-11 13:30,11,103.875,103.885,103.875,103.88,809
20080301|2008-01-11 14:00,11,103.88,103.895,103.88,103.89,1342
20080301|2008-01-11 14:30,11,103.89,103.89,103.88,103.89,247
20080301|2008-01-11 15:00,11,103.88,103.88,103.88,103.88,11
20080301|2008-01-14 01:00,14,103.895,103.94,103.89,103.93,41188
20080301|2008-01-14 01:30,14,103.935,103.975,103.92,103.925,50522
20080301|2008-01-14 02:00,14,103.925,103.925,103.9,103.92,34711
20080301|2008-01-14 02:30,14,103.92,103.925,103.895,103.9,32029
20080301|2008-01-14 03:00,14,103.9,103.965,103.895,103.955,47273
20080301|2008-01-14 03:30,14,103.955,103.975,103.94,103.95,66415
20080301|2008-01-14 04:00,14,103.945,103.96,103.92,103.925,48532
20080301|2008-01-14 04:30,14,103.925,103.94,103.905,103.92,59753
20080301|2008-01-14 05:00,14,103.92,103.94,103.92,103.93,60004
20080301|2008-01-14 05:30,14,103.935,103.95,103.92,103.94,20570
20080301|2008-01-14 06:00,14,103.94,103.94,103.92,103.935,35490
20080301|2008-01-14 06:30,14,103.93,103.93,103.92,103.925,17484
20080301|2008-01-14 07:00,14,103.925,103.93,103.895,103.895,21613
20080301|2008-01-14 07:30,14,103.9,103.91,103.875,103.89,37449
20080301|2008-01-14 08:00,14,103.895,103.91,103.895,103.895,31394
20080301|2008-01-14 08:30,14,103.895,103.935,103.895,103.925,23470
20080301|2008-01-14 09:00,14,103.92,103.93,103.91,103.925,20532
20080301|2008-01-14 09:30,14,103.92,103.945,103.92,103.92,25732
20080301|2008-01-14 10:00,14,103.925,103.945,103.905,103.935,27519
20080301|2008-01-14 10:30,14,103.93,103.95,103.93,103.935,12628
20080301|2008-01-14 11:00,14,103.935,103.945,103.93,103.935,8122
20080301|2008-01-14 11:30,14,103.93,103.935,103.92,103.925,2413
20080301|2008-01-14 12:00,14,103.925,103.93,103.915,103.915,1912
20080301|2008-01-14 12:30,14,103.915,103.915,103.91,103.915,927
20080301|2008-01-14 13:00,14,103.915,103.925,103.915,103.915,1230
20080301|2008-01-14 13:30,14,103.915,103.92,103.91,103.915,3242
20080301|2008-01-14 14:00,14,103.915,103.925,103.915,103.92,248
20080301|2008-01-14 14:30,14,103.925,103.93,103.92,103.93,224
20080301|2008-01-15 01:00,15,103.95,103.96,103.935,103.945,19694
20080301|2008-01-15 01:30,15,103.945,103.955,103.915,103.92,21996
20080301|2008-01-15 02:00,15,103.925,103.93,103.895,103.905,31854
20080301|2008-01-15 02:30,15,103.905,103.915,103.88,103.905,23824
20080301|2008-01-15 03:00,15,103.905,103.915,103.895,103.91,31338
20080301|2008-01-15 03:30,15,103.91,103.95,103.905,103.935,27265
20080301|2008-01-15 04:00,15,103.94,103.945,103.915,103.935,26376
20080301|2008-01-15 04:30,15,103.935,103.955,103.93,103.94,22119
20080301|2008-01-15 05:00,15,103.94,103.96,103.94,103.94,21127
20080301|2008-01-15 05:30,15,103.945,103.95,103.92,103.925,24878
20080301|2008-01-15 06:00,15,103.925,103.94,103.925,103.935,10005
20080301|2008-01-15 06:30,15,103.935,103.955,103.935,103.955,6638
20080301|2008-01-15 07:00,15,103.95,104,103.95,103.99,37999
20080301|2008-01-15 07:30,15,103.985,104.005,103.97,103.995,66430
20080301|2008-01-15 08:00,15,103.995,104.01,103.985,104,53872
20080301|2008-01-15 08:30,15,104,104.01,103.99,103.995,30385
20080301|2008-01-15 09:00,15,103.99,104.02,103.97,104.015,68645
20080301|2008-01-15 09:30,15,104.015,104.03,104,104,35466
20080301|2008-01-15 10:00,15,104,104.025,103.99,104.02,20933
20080301|2008-01-15 10:30,15,104.02,104.03,104,104.005,18614
20080301|2008-01-15 11:00,15,104,104.005,103.96,103.975,18258
20080301|2008-01-15 11:30,15,103.975,103.995,103.975,103.975,5291
20080301|2008-01-15 12:00,15,103.98,103.99,103.97,103.98,874
20080301|2008-01-15 12:30,15,103.985,104,103.98,103.995,1433
20080301|2008-01-15 13:00,15,103.995,104.005,103.995,104.005,1764
20080301|2008-01-15 13:30,15,104.01,104.02,104.005,104.02,1020
20080301|2008-01-15 14:00,15,104.025,104.05,104.01,104.015,3940
20080301|2008-01-15 14:30,15,104.01,104.02,103.99,104.015,1038
20080301|2008-01-15 15:00,15,104.015,104.015,104.015,104.015,64
20080301|2008-01-16 01:00,16,104.065,104.09,104.04,104.075,40955
20080301|2008-01-16 01:30,16,104.08,104.08,104.05,104.07,23749
20080301|2008-01-16 02:00,16,104.07,104.1,104.06,104.075,42577
20080301|2008-01-16 02:30,16,104.075,104.08,104.05,104.06,32804
20080301|2008-01-16 03:00,16,104.06,104.07,104.045,104.05,35518
20080301|2008-01-16 03:30,16,104.05,104.05,104.03,104.04,61179
20080301|2008-01-16 04:00,16,104.04,104.055,104.025,104.055,53248
20080301|2008-01-16 04:30,16,104.055,104.09,104.05,104.075,44346
20080301|2008-01-16 05:00,16,104.075,104.105,104.075,104.09,37729
20080301|2008-01-16 05:30,16,104.09,104.135,104.09,104.11,83026
20080301|2008-01-16 06:00,16,104.115,104.135,104.1,104.12,34834
20080301|2008-01-16 06:30,16,104.12,104.12,104.085,104.085,33266
20080301|2008-01-16 07:00,16,104.09,104.1,104.08,104.09,26287
20080301|2008-01-16 07:30,16,104.085,104.115,104.08,104.09,34384
20080301|2008-01-16 08:00,16,104.09,104.095,104.04,104.06,57146
20080301|2008-01-16 08:30,16,104.06,104.06,104.005,104.05,72786
20080301|2008-01-16 09:00,16,104.05,104.095,104.045,104.08,59517
20080301|2008-01-16 09:30,16,104.075,104.21,104.06,104.18,141979
20080301|2008-01-16 10:00,16,104.185,104.19,104.155,104.185,108898
20080301|2008-01-16 10:30,16,104.185,104.215,104.165,104.165,53933
20080301|2008-01-16 11:00,16,104.165,104.2,104.155,104.195,24163
20080301|2008-01-16 11:30,16,104.19,104.2,104.165,104.18,14690
20080301|2008-01-16 12:00,16,104.18,104.195,104.18,104.19,2366
20080301|2008-01-16 12:30,16,104.19,104.19,104.175,104.18,1666
20080301|2008-01-16 13:00,16,104.185,104.19,104.16,104.16,1415
20080301|2008-01-16 13:30,16,104.16,104.165,104.145,104.165,2676
20080301|2008-01-16 14:00,16,104.17,104.17,104.13,104.13,1133
20080301|2008-01-16 14:30,16,104.135,104.16,104.13,104.16,2578
20080301|2008-01-16 15:00,16,104.155,104.155,104.155,104.155,17
20080301|2008-01-17 01:00,17,104.15,104.15,104.125,104.13,22185
20080301|2008-01-17 01:30,17,104.13,104.13,104.1,104.105,33602
20080301|2008-01-17 02:00,17,104.105,104.13,104.1,104.12,46307
20080301|2008-01-17 02:30,17,104.12,104.165,104.115,104.155,59136
20080301|2008-01-17 03:00,17,104.15,104.15,104.135,104.145,45909
20080301|2008-01-17 03:30,17,104.145,104.165,104.135,104.145,41112
20080301|2008-01-17 04:00,17,104.14,104.175,104.135,104.175,59340
20080301|2008-01-17 04:30,17,104.175,104.265,104.17,104.24,159082
20080301|2008-01-17 05:00,17,104.24,104.26,104.18,104.195,120338
20080301|2008-01-17 05:30,17,104.195,104.23,104.185,104.195,46962
20080301|2008-01-17 06:00,17,104.195,104.23,104.195,104.225,35925
20080301|2008-01-17 06:30,17,104.225,104.235,104.185,104.19,24821
20080301|2008-01-17 07:00,17,104.19,104.225,104.19,104.215,30972
20080301|2008-01-17 07:30,17,104.215,104.215,104.17,104.175,100156
20080301|2008-01-17 08:00,17,104.18,104.18,104.145,104.17,80464
20080301|2008-01-17 08:30,17,104.165,104.23,104.16,104.23,49630
20080301|2008-01-17 09:00,17,104.235,104.245,104.19,104.22,74386
20080301|2008-01-17 09:30,17,104.22,104.235,104.205,104.235,43516
20080301|2008-01-17 10:00,17,104.235,104.26,104.22,104.25,54769
20080301|2008-01-17 10:30,17,104.255,104.26,104.235,104.25,26462
20080301|2008-01-17 11:00,17,104.255,104.29,104.255,104.265,22619
20080301|2008-01-17 11:30,17,104.265,104.28,104.26,104.28,5973
20080301|2008-01-17 12:00,17,104.28,104.3,104.275,104.285,5038
20080301|2008-01-17 12:30,17,104.285,104.29,104.27,104.275,1056
20080301|2008-01-17 13:00,17,104.285,104.3,104.275,104.29,1906
20080301|2008-01-17 13:30,17,104.285,104.31,104.285,104.29,1567
20080301|2008-01-17 14:00,17,104.305,104.33,104.295,104.33,2044
20080301|2008-01-17 14:30,17,104.33,104.34,104.31,104.315,3109
20080301|2008-01-17 15:00,17,104.315,104.315,104.315,104.315,31
20080301|2008-01-18 01:00,18,104.285,104.315,104.275,104.29,30766
20080301|2008-01-18 01:30,18,104.29,104.335,104.29,104.325,41328
20080301|2008-01-18 02:00,18,104.325,104.34,104.3,104.31,47101
20080301|2008-01-18 02:30,18,104.305,104.33,104.29,104.33,35132
20080301|2008-01-18 03:00,18,104.325,104.375,104.32,104.36,97915
20080301|2008-01-18 03:30,18,104.36,104.365,104.325,104.335,52162
20080301|2008-01-18 04:00,18,104.335,104.35,104.31,104.32,56701
20080301|2008-01-18 04:30,18,104.315,104.32,104.29,104.295,43941
20080301|2008-01-18 05:00,18,104.29,104.295,104.27,104.285,50581
20080301|2008-01-18 05:30,18,104.285,104.315,104.285,104.295,26230
20080301|2008-01-18 06:00,18,104.29,104.295,104.275,104.275,16819
20080301|2008-01-18 06:30,18,104.275,104.295,104.275,104.285,20217
20080301|2008-01-18 07:00,18,104.285,104.285,104.265,104.275,27828
20080301|2008-01-18 07:30,18,104.275,104.305,104.255,104.295,34672
20080301|2008-01-18 08:00,18,104.295,104.325,104.295,104.32,30205
20080301|2008-01-18 08:30,18,104.32,104.335,104.295,104.31,44304
20080301|2008-01-18 09:00,18,104.31,104.325,104.27,104.295,33337
20080301|2008-01-18 09:30,18,104.3,104.335,104.3,104.31,36409
20080301|2008-01-18 10:00,18,104.31,104.36,104.31,104.34,35052
20080301|2008-01-18 10:30,18,104.34,104.355,104.335,104.35,24056
20080301|2008-01-18 11:00,18,104.345,104.345,104.32,104.32,10094
20080301|2008-01-18 11:30,18,104.32,104.33,104.3,104.33,5981
20080301|2008-01-18 12:00,18,104.325,104.38,104.32,104.365,3079
20080301|2008-01-18 12:30,18,104.365,104.375,104.345,104.375,2157
20080301|2008-01-18 13:00,18,104.37,104.38,104.345,104.35,1854
20080301|2008-01-18 13:30,18,104.36,104.375,104.355,104.37,1114
20080301|2008-01-18 14:00,18,104.375,104.38,104.355,104.355,451
20080301|2008-01-18 14:30,18,104.355,104.36,104.34,104.34,806
20080301|2008-01-18 15:00,18,104.34,104.34,104.34,104.34,6
20080301|2008-01-21 01:00,21,104.47,104.51,104.41,104.45,38657
20080301|2008-01-21 01:30,21,104.455,104.455,104.425,104.43,19999
20080301|2008-01-21 02:00,21,104.425,104.495,104.415,104.475,54218
20080301|2008-01-21 02:30,21,104.47,104.505,104.465,104.49,52983
20080301|2008-01-21 03:00,21,104.485,104.485,104.46,104.46,36300
20080301|2008-01-21 03:30,21,104.46,104.46,104.435,104.45,39316
20080301|2008-01-21 04:00,21,104.45,104.48,104.445,104.47,19752
20080301|2008-01-21 04:30,21,104.475,104.565,104.475,104.545,46653
20080301|2008-01-21 05:00,21,104.55,104.56,104.5,104.5,44345
20080301|2008-01-21 05:30,21,104.505,104.565,104.49,104.555,47651
20080301|2008-01-21 06:00,21,104.555,104.575,104.54,104.55,48424
20080301|2008-01-21 06:30,21,104.55,104.555,104.51,104.525,35794
20080301|2008-01-21 07:00,21,104.525,104.53,104.495,104.525,32576
20080301|2008-01-21 07:30,21,104.525,104.545,104.51,104.515,25126
20080301|2008-01-21 08:00,21,104.515,104.53,104.505,104.52,23086
20080301|2008-01-21 08:30,21,104.52,104.525,104.51,104.52,23519
20080301|2008-01-21 09:00,21,104.52,104.54,104.515,104.54,14360
20080301|2008-01-21 09:30,21,104.545,104.555,104.535,104.55,18482
20080301|2008-01-21 10:00,21,104.55,104.56,104.53,104.54,23297
20080301|2008-01-21 10:30,21,104.54,104.56,104.535,104.55,9126
20080301|2008-01-21 11:00,21,104.55,104.565,104.545,104.56,7285
20080301|2008-01-21 11:30,21,104.56,104.565,104.55,104.555,4740
20080301|2008-01-21 12:00,21,104.555,104.56,104.555,104.555,1012
20080301|2008-01-21 12:30,21,104.56,104.56,104.56,104.56,298
20080301|2008-01-21 13:00,21,104.565,104.565,104.565,104.565,42
20080301|2008-01-21 13:30,21,104.565,104.565,104.565,104.565,7
20080301|2008-01-21 14:00,21,104.565,104.575,104.565,104.565,980
20080301|2008-01-21 14:30,21,104.57,104.575,104.56,104.565,227
20080301|2008-01-21 15:00,21,104.58,104.58,104.58,104.58,271
20080301|2008-01-22 01:00,22,104.66,104.83,104.645,104.825,88287
20080301|2008-01-22 01:30,22,104.825,104.98,104.81,104.955,100309
20080301|2008-01-22 02:00,22,104.955,105.045,104.795,104.815,136774
20080301|2008-01-22 02:30,22,104.815,104.855,104.73,104.73,108615
20080301|2008-01-22 03:00,22,104.73,104.8,104.69,104.735,92373
20080301|2008-01-22 03:30,22,104.735,104.745,104.7,104.74,77263
20080301|2008-01-22 04:00,22,104.735,104.77,104.72,104.765,45934
20080301|2008-01-22 04:30,22,104.765,104.765,104.68,104.71,37671
20080301|2008-01-22 05:00,22,104.715,104.715,104.68,104.7,43977
20080301|2008-01-22 05:30,22,104.695,104.7,104.655,104.695,38706
20080301|2008-01-22 06:00,22,104.695,104.77,104.685,104.75,42122
20080301|2008-01-22 06:30,22,104.75,104.76,104.705,104.725,66158
20080301|2008-01-22 07:00,22,104.73,104.78,104.62,104.66,119939
20080301|2008-01-22 07:30,22,104.66,104.73,104.55,104.705,157430
20080301|2008-01-22 08:00,22,104.705,104.735,104.655,104.665,74133
20080301|2008-01-22 08:30,22,104.665,104.69,104.565,104.605,69660
20080301|2008-01-22 09:00,22,104.605,104.615,104.465,104.485,102433
20080301|2008-01-22 09:30,22,104.485,104.5,104.445,104.465,79334
20080301|2008-01-22 10:00,22,104.465,104.495,104.415,104.48,65326
20080301|2008-01-22 10:30,22,104.48,104.495,104.445,104.47,27076
20080301|2008-01-22 11:00,22,104.475,104.48,104.44,104.45,16579
20080301|2008-01-22 11:30,22,104.45,104.455,104.42,104.42,8797
20080301|2008-01-22 12:00,22,104.42,104.455,104.42,104.45,3471
20080301|2008-01-22 12:30,22,104.455,104.46,104.445,104.455,436
20080301|2008-01-22 13:00,22,104.455,104.47,104.45,104.46,1262
20080301|2008-01-22 13:30,22,104.46,104.485,104.46,104.485,734
20080301|2008-01-22 14:00,22,104.48,104.485,104.455,104.48,744
20080301|2008-01-22 14:30,22,104.48,104.49,104.445,104.455,2264
20080301|2008-01-22 15:00,22,104.42,104.42,104.42,104.42,698
20080301|2008-01-23 01:00,23,104.525,104.565,104.51,104.545,37706
20080301|2008-01-23 01:30,23,104.545,104.58,104.545,104.565,47459
20080301|2008-01-23 02:00,23,104.565,104.635,104.56,104.595,56094
20080301|2008-01-23 02:30,23,104.595,104.6,104.56,104.59,49728
20080301|2008-01-23 03:00,23,104.59,104.64,104.59,104.625,36214
20080301|2008-01-23 03:30,23,104.625,104.675,104.625,104.63,40569
20080301|2008-01-23 04:00,23,104.635,104.68,104.615,104.675,35015
20080301|2008-01-23 04:30,23,104.675,104.8,104.675,104.775,80934
20080301|2008-01-23 05:00,23,104.775,104.875,104.765,104.855,92833
20080301|2008-01-23 05:30,23,104.85,104.85,104.76,104.76,66114
20080301|2008-01-23 06:00,23,104.755,104.765,104.73,104.765,33415
20080301|2008-01-23 06:30,23,104.76,104.88,104.755,104.86,60154
20080301|2008-01-23 07:00,23,104.855,104.915,104.805,104.865,99084
20080301|2008-01-23 07:30,23,104.865,104.89,104.825,104.855,70948
20080301|2008-01-23 08:00,23,104.86,104.875,104.82,104.865,45299
20080301|2008-01-23 08:30,23,104.865,104.87,104.635,104.64,90916
20080301|2008-01-23 09:00,23,104.64,104.735,104.64,104.71,71769
20080301|2008-01-23 09:30,23,104.71,104.795,104.705,104.715,68209
20080301|2008-01-23 10:00,23,104.715,104.76,104.705,104.74,43866
20080301|2008-01-23 10:30,23,104.74,104.79,104.74,104.79,15279
20080301|2008-01-23 11:00,23,104.79,104.8,104.77,104.775,10727
20080301|2008-01-23 11:30,23,104.77,104.81,104.765,104.79,7692
20080301|2008-01-23 12:00,23,104.79,104.79,104.75,104.76,3613
20080301|2008-01-23 12:30,23,104.76,104.765,104.74,104.755,1582
20080301|2008-01-23 13:00,23,104.755,104.76,104.73,104.735,2522
20080301|2008-01-23 13:30,23,104.74,104.76,104.735,104.735,956
20080301|2008-01-23 14:00,23,104.73,104.73,104.63,104.63,6014
20080301|2008-01-23 14:30,23,104.635,104.635,104.565,104.575,7952
20080301|2008-01-23 15:00,23,104.56,104.56,104.56,104.56,255
20080301|2008-01-24 01:00,24,104.55,104.635,104.5,104.56,50532
20080301|2008-01-24 01:30,24,104.565,104.61,104.535,104.61,39122
20080301|2008-01-24 02:00,24,104.615,104.695,104.58,104.635,59762
20080301|2008-01-24 02:30,24,104.64,104.64,104.545,104.545,52408
20080301|2008-01-24 03:00,24,104.545,104.59,104.525,104.575,66868
20080301|2008-01-24 03:30,24,104.575,104.615,104.575,104.595,33836
20080301|2008-01-24 04:00,24,104.6,104.605,104.525,104.55,42705
20080301|2008-01-24 04:30,24,104.55,104.55,104.38,104.385,119322
20080301|2008-01-24 05:00,24,104.38,104.46,104.375,104.445,84231
20080301|2008-01-24 05:30,24,104.445,104.45,104.385,104.44,54178
20080301|2008-01-24 06:00,24,104.44,104.535,104.44,104.485,38463
20080301|2008-01-24 06:30,24,104.48,104.495,104.425,104.455,37758
20080301|2008-01-24 07:00,24,104.45,104.52,104.44,104.45,37391
20080301|2008-01-24 07:30,24,104.45,104.465,104.42,104.44,74581
20080301|2008-01-24 08:00,24,104.44,104.46,104.41,104.41,37611
20080301|2008-01-24 08:30,24,104.41,104.445,104.28,104.29,95247
20080301|2008-01-24 09:00,24,104.29,104.405,104.205,104.375,175092
20080301|2008-01-24 09:30,24,104.37,104.38,104.29,104.305,80161
20080301|2008-01-24 10:00,24,104.3,104.335,104.27,104.285,47031
20080301|2008-01-24 10:30,24,104.285,104.29,104.255,104.28,33943
20080301|2008-01-24 11:00,24,104.28,104.32,104.265,104.315,27801
20080301|2008-01-24 11:30,24,104.315,104.335,104.31,104.315,8715
20080301|2008-01-24 12:00,24,104.32,104.335,104.295,104.33,7799
20080301|2008-01-24 12:30,24,104.33,104.335,104.295,104.32,4215
20080301|2008-01-24 13:00,24,104.32,104.32,104.285,104.31,2983
20080301|2008-01-24 13:30,24,104.315,104.325,104.29,104.31,810
20080301|2008-01-24 14:00,24,104.31,104.31,104.295,104.295,214
20080301|2008-01-24 14:30,24,104.3,104.31,104.26,104.26,1334
20080301|2008-01-24 15:00,24,104.29,104.29,104.29,104.29,12
20080301|2008-01-25 01:00,25,104.21,104.225,104.12,104.155,70263
20080301|2008-01-25 01:30,25,104.155,104.17,104.1,104.145,62345
20080301|2008-01-25 02:00,25,104.145,104.19,104.13,104.185,45047
20080301|2008-01-25 02:30,25,104.185,104.22,104.18,104.21,53770
20080301|2008-01-25 03:00,25,104.21,104.28,104.21,104.265,61267
20080301|2008-01-25 03:30,25,104.265,104.285,104.19,104.205,44139
20080301|2008-01-25 04:00,25,104.205,104.245,104.195,104.205,30523
20080301|2008-01-25 04:30,25,104.205,104.24,104.205,104.225,21831
20080301|2008-01-25 05:00,25,104.22,104.28,104.22,104.265,28067
20080301|2008-01-25 05:30,25,104.265,104.28,104.255,104.275,16180
20080301|2008-01-25 06:00,25,104.275,104.285,104.25,104.265,13720
20080301|2008-01-25 06:30,25,104.265,104.265,104.22,104.24,22357
20080301|2008-01-25 07:00,25,104.24,104.26,104.215,104.23,36009
20080301|2008-01-25 07:30,25,104.225,104.23,104.195,104.2,36916
20080301|2008-01-25 08:00,25,104.2,104.205,104.135,104.18,59751
20080301|2008-01-25 08:30,25,104.185,104.19,104.15,104.175,51523
20080301|2008-01-25 09:00,25,104.175,104.29,104.175,104.265,57367
20080301|2008-01-25 09:30,25,104.265,104.355,104.255,104.345,68622
20080301|2008-01-25 10:00,25,104.345,104.37,104.26,104.34,79401
20080301|2008-01-25 10:30,25,104.345,104.36,104.32,104.335,23966
20080301|2008-01-25 11:00,25,104.335,104.35,104.315,104.345,5265
20080301|2008-01-25 11:30,25,104.35,104.38,104.345,104.375,2896
20080301|2008-01-25 12:00,25,104.37,104.395,104.37,104.395,2804
20080301|2008-01-25 12:30,25,104.39,104.42,104.375,104.395,2119
20080301|2008-01-25 13:00,25,104.395,104.4,104.36,104.38,632
20080301|2008-01-25 13:30,25,104.36,104.385,104.35,104.35,248
20080301|2008-01-25 14:00,25,104.36,104.395,104.355,104.385,801
20080301|2008-01-25 14:30,25,104.385,104.4,104.38,104.385,338
20080301|2008-01-25 15:00,25,104.4,104.4,104.4,104.4,349
20080301|2008-01-28 01:00,28,104.43,104.465,104.425,104.43,29839
20080301|2008-01-28 01:30,28,104.43,104.53,104.42,104.49,46189
20080301|2008-01-28 02:00,28,104.49,104.51,104.445,104.455,40915
20080301|2008-01-28 02:30,28,104.46,104.465,104.435,104.445,28047
20080301|2008-01-28 03:00,28,104.445,104.45,104.42,104.425,19443
20080301|2008-01-28 03:30,28,104.425,104.48,104.425,104.44,30607
20080301|2008-01-28 04:00,28,104.44,104.455,104.425,104.44,20788
20080301|2008-01-28 04:30,28,104.445,104.47,104.435,104.435,17972
20080301|2008-01-28 05:00,28,104.435,104.46,104.435,104.455,12455
20080301|2008-01-28 05:30,28,104.46,104.465,104.445,104.445,12614
20080301|2008-01-28 06:00,28,104.445,104.45,104.365,104.39,28736
20080301|2008-01-28 06:30,28,104.39,104.425,104.37,104.415,28995
20080301|2008-01-28 07:00,28,104.415,104.415,104.375,104.38,26882
20080301|2008-01-28 07:30,28,104.38,104.41,104.37,104.38,21104
20080301|2008-01-28 08:00,28,104.38,104.405,104.37,104.4,24956
20080301|2008-01-28 08:30,28,104.4,104.445,104.4,104.44,31358
20080301|2008-01-28 09:00,28,104.44,104.455,104.4,104.405,35134
20080301|2008-01-28 09:30,28,104.405,104.42,104.375,104.39,26440
20080301|2008-01-28 10:00,28,104.385,104.39,104.37,104.375,21434
20080301|2008-01-28 10:30,28,104.37,104.375,104.34,104.36,21387
20080301|2008-01-28 11:00,28,104.36,104.37,104.36,104.36,6990
20080301|2008-01-28 11:30,28,104.36,104.365,104.35,104.35,3495
20080301|2008-01-28 12:00,28,104.355,104.355,104.315,104.33,3452
20080301|2008-01-28 12:30,28,104.325,104.335,104.315,104.315,937
20080301|2008-01-28 13:00,28,104.325,104.335,104.32,104.335,446
20080301|2008-01-28 13:30,28,104.335,104.355,104.33,104.355,147
20080301|2008-01-28 14:00,28,104.36,104.375,104.36,104.375,724
20080301|2008-01-28 14:30,28,104.37,104.38,104.355,104.37,323
20080301|2008-01-28 15:00,28,104.375,104.375,104.375,104.375,12
20080301|2008-01-29 01:00,29,104.35,104.375,104.335,104.345,15299
20080301|2008-01-29 01:30,29,104.35,104.35,104.305,104.34,18866
20080301|2008-01-29 02:00,29,104.335,104.345,104.325,104.33,17261
20080301|2008-01-29 02:30,29,104.33,104.36,104.315,104.325,22265
20080301|2008-01-29 03:00,29,104.33,104.35,104.325,104.335,17367
20080301|2008-01-29 03:30,29,104.34,104.345,104.285,104.29,28423
20080301|2008-01-29 04:00,29,104.29,104.295,104.275,104.28,28749
20080301|2008-01-29 04:30,29,104.28,104.29,104.275,104.28,29305
20080301|2008-01-29 05:00,29,104.28,104.29,104.275,104.28,16356
20080301|2008-01-29 05:30,29,104.285,104.3,104.28,104.295,12672
20080301|2008-01-29 06:00,29,104.295,104.31,104.29,104.31,23731
20080301|2008-01-29 06:30,29,104.31,104.335,104.31,104.315,32393
20080301|2008-01-29 07:00,29,104.315,104.335,104.27,104.275,41229
20080301|2008-01-29 07:30,29,104.275,104.315,104.27,104.315,44886
20080301|2008-01-29 08:00,29,104.315,104.325,104.295,104.315,28934
20080301|2008-01-29 08:30,29,104.315,104.345,104.305,104.335,47081
20080301|2008-01-29 09:00,29,104.335,104.37,104.315,104.32,42355
20080301|2008-01-29 09:30,29,104.315,104.325,104.3,104.31,23098
20080301|2008-01-29 10:00,29,104.31,104.315,104.285,104.3,22343
20080301|2008-01-29 10:30,29,104.3,104.305,104.285,104.305,12600
20080301|2008-01-29 11:00,29,104.3,104.32,104.3,104.315,13378
20080301|2008-01-29 11:30,29,104.315,104.325,104.305,104.31,1856
20080301|2008-01-29 12:00,29,104.31,104.315,104.305,104.315,2104
20080301|2008-01-29 12:30,29,104.315,104.32,104.31,104.315,305
20080301|2008-01-29 13:00,29,104.315,104.32,104.315,104.315,272
20080301|2008-01-29 13:30,29,104.315,104.325,104.315,104.325,208
20080301|2008-01-29 14:00,29,104.32,104.34,104.315,104.325,1804
20080301|2008-01-29 14:30,29,104.33,104.335,104.32,104.32,227
20080301|2008-01-29 15:00,29,104.34,104.34,104.34,104.34,1
20080301|2008-01-30 01:00,30,104.375,104.375,104.345,104.345,14058
20080301|2008-01-30 01:30,30,104.35,104.365,104.345,104.355,13176
20080301|2008-01-30 02:00,30,104.355,104.405,104.355,104.385,32134
20080301|2008-01-30 02:30,30,104.385,104.395,104.365,104.39,18056
20080301|2008-01-30 03:00,30,104.39,104.39,104.36,104.375,25151
20080301|2008-01-30 03:30,30,104.375,104.385,104.33,104.34,43954
20080301|2008-01-30 04:00,30,104.34,104.35,104.325,104.345,23746
20080301|2008-01-30 04:30,30,104.34,104.35,104.275,104.29,37892
20080301|2008-01-30 05:00,30,104.29,104.305,104.27,104.28,26967
20080301|2008-01-30 05:30,30,104.285,104.3,104.23,104.24,28707
20080301|2008-01-30 06:00,30,104.245,104.275,104.24,104.27,24368
20080301|2008-01-30 06:30,30,104.27,104.27,104.26,104.265,11710
20080301|2008-01-30 07:00,30,104.265,104.28,104.215,104.275,48714
20080301|2008-01-30 07:30,30,104.275,104.285,104.25,104.27,48776
20080301|2008-01-30 08:00,30,104.275,104.295,104.265,104.285,29393
20080301|2008-01-30 08:30,30,104.29,104.31,104.285,104.305,31953
20080301|2008-01-30 09:00,30,104.305,104.33,104.295,104.3,41416
20080301|2008-01-30 09:30,30,104.3,104.31,104.275,104.28,23011
20080301|2008-01-30 10:00,30,104.28,104.295,104.275,104.275,14991
20080301|2008-01-30 10:30,30,104.28,104.3,104.275,104.3,15734
20080301|2008-01-30 11:00,30,104.305,104.305,104.29,104.295,5371
20080301|2008-01-30 11:30,30,104.295,104.3,104.285,104.285,10287
20080301|2008-01-30 12:00,30,104.29,104.295,104.285,104.295,1842
20080301|2008-01-30 12:30,30,104.29,104.305,104.29,104.295,931
20080301|2008-01-30 13:00,30,104.295,104.32,104.235,104.31,10904
20080301|2008-01-30 13:30,30,104.31,104.345,104.31,104.315,8394
20080301|2008-01-30 14:00,30,104.32,104.325,104.29,104.305,2269
20080301|2008-01-30 14:30,30,104.305,104.355,104.305,104.35,1905
20080301|2008-01-30 15:00,30,104.345,104.345,104.345,104.345,61
20080301|2008-01-31 01:00,31,104.4,104.47,104.395,104.44,44272
20080301|2008-01-31 01:30,31,104.435,104.44,104.39,104.41,32692
20080301|2008-01-31 02:00,31,104.41,104.415,104.375,104.405,29726
20080301|2008-01-31 02:30,31,104.41,104.47,104.405,104.44,37324
20080301|2008-01-31 03:00,31,104.445,104.465,104.43,104.435,31120
20080301|2008-01-31 03:30,31,104.435,104.44,104.415,104.43,23411
20080301|2008-01-31 04:00,31,104.43,104.455,104.42,104.445,28530
20080301|2008-01-31 04:30,31,104.445,104.455,104.43,104.445,22403
20080301|2008-01-31 05:00,31,104.44,104.46,104.435,104.455,26097
20080301|2008-01-31 05:30,31,104.46,104.5,104.45,104.485,35680
20080301|2008-01-31 06:00,31,104.485,104.495,104.475,104.49,14377
20080301|2008-01-31 06:30,31,104.49,104.515,104.485,104.49,23325
20080301|2008-01-31 07:00,31,104.49,104.55,104.465,104.545,40227
20080301|2008-01-31 07:30,31,104.555,104.595,104.53,104.585,72867
20080301|2008-01-31 08:00,31,104.585,104.585,104.53,104.55,35220
20080301|2008-01-31 08:30,31,104.555,104.575,104.5,104.5,49446
20080301|2008-01-31 09:00,31,104.505,104.515,104.44,104.455,84712
20080301|2008-01-31 09:30,31,104.45,104.51,104.45,104.465,58707
20080301|2008-01-31 10:00,31,104.465,104.53,104.455,104.49,57344
20080301|2008-01-31 10:30,31,104.49,104.5,104.47,104.485,18723
20080301|2008-01-31 11:00,31,104.48,104.52,104.47,104.505,11972
20080301|2008-01-31 11:30,31,104.505,104.505,104.485,104.485,5292
20080301|2008-01-31 12:00,31,104.49,104.49,104.48,104.485,2180
20080301|2008-01-31 12:30,31,104.48,104.485,104.47,104.475,1150
20080301|2008-01-31 13:00,31,104.48,104.485,104.46,104.48,1005
20080301|2008-01-31 13:30,31,104.48,104.495,104.465,104.47,442
20080301|2008-01-31 14:00,31,104.475,104.49,104.47,104.475,356
20080301|2008-01-31 14:30,31,104.465,104.49,104.46,104.485,531
20080301|2008-01-31 15:00,31,104.455,104.455,104.455,104.455,401
20080301|2008-02-01 01:00,1,104.5,104.535,104.47,104.49,15129
20080301|2008-02-01 01:30,1,104.485,104.49,104.46,104.48,14385
20080301|2008-02-01 02:00,1,104.48,104.48,104.445,104.445,16256
20080301|2008-02-01 02:30,1,104.445,104.465,104.43,104.43,25691
20080301|2008-02-01 03:00,1,104.435,104.44,104.425,104.435,13523
20080301|2008-02-01 03:30,1,104.44,104.475,104.44,104.47,24053
20080301|2008-02-01 04:00,1,104.47,104.495,104.47,104.49,20050
20080301|2008-02-01 04:30,1,104.49,104.495,104.445,104.455,32445
20080301|2008-02-01 05:00,1,104.455,104.47,104.445,104.45,29569
20080301|2008-02-01 05:30,1,104.445,104.445,104.425,104.425,24316
20080301|2008-02-01 06:00,1,104.425,104.44,104.42,104.43,11824
20080301|2008-02-01 06:30,1,104.43,104.435,104.375,104.385,38593
20080301|2008-02-01 07:00,1,104.385,104.55,104.38,104.425,44240
20080301|2008-02-01 07:30,1,104.425,104.57,104.425,104.535,151184
20080301|2008-02-01 08:00,1,104.535,104.555,104.49,104.495,62477
20080301|2008-02-01 08:30,1,104.495,104.505,104.41,104.42,60452
20080301|2008-02-01 09:00,1,104.425,104.475,104.385,104.45,118548
20080301|2008-02-01 09:30,1,104.45,104.5,104.445,104.49,66682
20080301|2008-02-01 10:00,1,104.49,104.515,104.475,104.48,54046
20080301|2008-02-01 10:30,1,104.48,104.495,104.45,104.48,12169
20080301|2008-02-01 11:00,1,104.485,104.51,104.48,104.49,8776
20080301|2008-02-01 11:30,1,104.495,104.51,104.47,104.5,12315
20080301|2008-02-01 12:00,1,104.495,104.51,104.48,104.495,4725
20080301|2008-02-01 12:30,1,104.49,104.515,104.48,104.51,1708
20080301|2008-02-01 13:00,1,104.515,104.515,104.485,104.485,661
20080301|2008-02-01 13:30,1,104.48,104.48,104.46,104.465,1113
20080301|2008-02-01 14:00,1,104.465,104.51,104.46,104.49,617
20080301|2008-02-01 14:30,1,104.51,104.515,104.48,104.495,296
20080301|2008-02-01 15:00,1,104.47,104.47,104.47,104.47,176
20080301|2008-02-04 01:00,4,104.435,104.455,104.405,104.445,20373
20080301|2008-02-04 01:30,4,104.445,104.45,104.435,104.44,23213
20080301|2008-02-04 02:00,4,104.445,104.49,104.435,104.47,25679
20080301|2008-02-04 02:30,4,104.475,104.505,104.45,104.505,19010
20080301|2008-02-04 03:00,4,104.5,104.515,104.48,104.48,26061
20080301|2008-02-04 03:30,4,104.485,104.485,104.47,104.47,12726
20080301|2008-02-04 04:00,4,104.47,104.48,104.465,104.47,15994
20080301|2008-02-04 04:30,4,104.47,104.48,104.46,104.465,16940
20080301|2008-02-04 05:00,4,104.47,104.47,104.43,104.44,19634
20080301|2008-02-04 05:30,4,104.44,104.45,104.43,104.44,13019
20080301|2008-02-04 06:00,4,104.44,104.45,104.43,104.445,15112
20080301|2008-02-04 06:30,4,104.45,104.45,104.42,104.425,22054
20080301|2008-02-04 07:00,4,104.42,104.445,104.415,104.415,23675
20080301|2008-02-04 07:30,4,104.415,104.425,104.405,104.42,27016
20080301|2008-02-04 08:00,4,104.415,104.43,104.41,104.425,22098
20080301|2008-02-04 08:30,4,104.425,104.475,104.42,104.465,30095
20080301|2008-02-04 09:00,4,104.465,104.485,104.455,104.47,22295
20080301|2008-02-04 09:30,4,104.47,104.485,104.455,104.46,23043
20080301|2008-02-04 10:00,4,104.455,104.47,104.44,104.455,19105
20080301|2008-02-04 10:30,4,104.455,104.47,104.45,104.455,9832
20080301|2008-02-04 11:00,4,104.455,104.48,104.455,104.475,3779
20080301|2008-02-04 11:30,4,104.475,104.485,104.47,104.48,1512
20080301|2008-02-04 12:00,4,104.485,104.49,104.47,104.475,1607
20080301|2008-02-04 12:30,4,104.47,104.475,104.46,104.46,222
20080301|2008-02-04 13:00,4,104.46,104.47,104.46,104.46,860
20080301|2008-02-04 13:30,4,104.46,104.465,104.45,104.455,875
20080301|2008-02-04 14:00,4,104.455,104.465,104.45,104.465,574
20080301|2008-02-04 14:30,4,104.455,104.46,104.45,104.46,574
20080301|2008-02-04 15:00,4,104.455,104.455,104.455,104.455,23
20080301|2008-02-05 01:00,5,104.48,104.485,104.44,104.475,18354
20080301|2008-02-05 01:30,5,104.475,104.495,104.465,104.475,15946
20080301|2008-02-05 02:00,5,104.475,104.535,104.475,104.525,45967
20080301|2008-02-05 02:30,5,104.525,104.585,104.515,104.56,60100
20080301|2008-02-05 03:00,5,104.56,104.56,104.525,104.525,36432
20080301|2008-02-05 03:30,5,104.53,104.55,104.52,104.53,22113
20080301|2008-02-05 04:00,5,104.53,104.535,104.515,104.52,27591
20080301|2008-02-05 04:30,5,104.52,104.525,104.49,104.5,32406
20080301|2008-02-05 05:00,5,104.495,104.565,104.495,104.545,35770
20080301|2008-02-05 05:30,5,104.54,104.55,104.52,104.545,15633
20080301|2008-02-05 06:00,5,104.55,104.58,104.545,104.57,29719
20080301|2008-02-05 06:30,5,104.57,104.6,104.565,104.59,47498
20080301|2008-02-05 07:00,5,104.59,104.595,104.565,104.575,23400
20080301|2008-02-05 07:30,5,104.57,104.745,104.57,104.715,132184
20080301|2008-02-05 08:00,5,104.715,104.725,104.685,104.705,73511
20080301|2008-02-05 08:30,5,104.705,104.76,104.705,104.735,101130
20080301|2008-02-05 09:00,5,104.735,104.775,104.73,104.73,62575
20080301|2008-02-05 09:30,5,104.735,104.76,104.73,104.755,64141
20080301|2008-02-05 10:00,5,104.755,104.765,104.73,104.74,39022
20080301|2008-02-05 10:30,5,104.74,104.74,104.705,104.72,27467
20080301|2008-02-05 11:00,5,104.72,104.735,104.715,104.735,11648
20080301|2008-02-05 11:30,5,104.735,104.75,104.725,104.735,6646
20080301|2008-02-05 12:00,5,104.74,104.755,104.73,104.75,3009
20080301|2008-02-05 12:30,5,104.755,104.77,104.75,104.765,2676
20080301|2008-02-05 13:00,5,104.77,104.785,104.75,104.75,2764
20080301|2008-02-05 13:30,5,104.75,104.75,104.735,104.745,611
20080301|2008-02-05 14:00,5,104.745,104.77,104.745,104.76,1597
20080301|2008-02-05 14:30,5,104.75,104.79,104.75,104.785,1016
20080301|2008-02-05 15:00,5,104.76,104.76,104.76,104.76,33
20080301|2008-02-06 01:00,6,104.79,104.825,104.775,104.81,36858
20080301|2008-02-06 01:30,6,104.815,104.845,104.81,104.825,36069
20080301|2008-02-06 02:00,6,104.825,104.825,104.755,104.78,50178
20080301|2008-02-06 02:30,6,104.78,104.79,104.745,104.745,37659
20080301|2008-02-06 03:00,6,104.745,104.77,104.74,104.77,30014
20080301|2008-02-06 03:30,6,104.77,104.825,104.77,104.8,29082
20080301|2008-02-06 04:00,6,104.8,104.805,104.76,104.765,31998
20080301|2008-02-06 04:30,6,104.765,104.775,104.75,104.775,39111
20080301|2008-02-06 05:00,6,104.775,104.79,104.745,104.755,20503
20080301|2008-02-06 05:30,6,104.75,104.77,104.74,104.75,29912
20080301|2008-02-06 06:00,6,104.75,104.755,104.725,104.74,21163
20080301|2008-02-06 06:30,6,104.745,104.745,104.7,104.71,34740
20080301|2008-02-06 07:00,6,104.71,104.74,104.71,104.72,20924
20080301|2008-02-06 07:30,6,104.72,104.725,104.67,104.69,48940
20080301|2008-02-06 08:00,6,104.69,104.71,104.675,104.695,29435
20080301|2008-02-06 08:30,6,104.695,104.755,104.685,104.73,56881
20080301|2008-02-06 09:00,6,104.735,104.735,104.7,104.715,65828
20080301|2008-02-06 09:30,6,104.71,104.72,104.69,104.705,39881
20080301|2008-02-06 10:00,6,104.705,104.71,104.675,104.68,34697
20080301|2008-02-06 10:30,6,104.685,104.705,104.68,104.69,22211
20080301|2008-02-06 11:00,6,104.685,104.71,104.685,104.71,7065
20080301|2008-02-06 11:30,6,104.71,104.735,104.71,104.735,5227
20080301|2008-02-06 12:00,6,104.73,104.75,104.73,104.74,4763
20080301|2008-02-06 12:30,6,104.74,104.75,104.74,104.75,1000
20080301|2008-02-06 13:00,6,104.75,104.765,104.74,104.755,3425
20080301|2008-02-06 13:30,6,104.76,104.765,104.74,104.74,667
20080301|2008-02-06 14:00,6,104.74,104.76,104.74,104.745,858
20080301|2008-02-06 14:30,6,104.755,104.76,104.75,104.755,333
20080301|2008-02-06 15:00,6,104.76,104.76,104.76,104.76,17
20080301|2008-02-07 01:00,7,104.73,104.755,104.73,104.735,8213
20080301|2008-02-07 01:30,7,104.735,104.75,104.71,104.725,17721
20080301|2008-02-07 02:00,7,104.725,104.725,104.675,104.68,29939
20080301|2008-02-07 02:30,7,104.685,104.715,104.68,104.695,32986
20080301|2008-02-07 03:00,7,104.695,104.7,104.685,104.69,12613
20080301|2008-02-07 03:30,7,104.69,104.7,104.685,104.695,12687
20080301|2008-02-07 04:00,7,104.695,104.705,104.685,104.7,17881
20080301|2008-02-07 04:30,7,104.7,104.735,104.69,104.735,28366
20080301|2008-02-07 05:00,7,104.735,104.765,104.735,104.74,23832
20080301|2008-02-07 05:30,7,104.74,104.755,104.73,104.745,17277
20080301|2008-02-07 06:00,7,104.74,104.755,104.735,104.745,25906
20080301|2008-02-07 06:30,7,104.745,104.79,104.74,104.775,36318
20080301|2008-02-07 07:00,7,104.775,104.81,104.755,104.79,36083
20080301|2008-02-07 07:30,7,104.79,104.94,104.75,104.92,152843
20080301|2008-02-07 08:00,7,104.92,104.93,104.87,104.875,128978
20080301|2008-02-07 08:30,7,104.88,104.93,104.845,104.91,110743
20080301|2008-02-07 09:00,7,104.91,104.965,104.855,104.925,115826
20080301|2008-02-07 09:30,7,104.925,104.98,104.915,104.94,91430
20080301|2008-02-07 10:00,7,104.94,104.99,104.935,104.98,72748
20080301|2008-02-07 10:30,7,104.98,104.995,104.955,104.97,57553
20080301|2008-02-07 11:00,7,104.97,104.975,104.925,104.93,20691
20080301|2008-02-07 11:30,7,104.935,104.935,104.91,104.915,16682
20080301|2008-02-07 12:00,7,104.915,104.92,104.885,104.89,23511
20080301|2008-02-07 12:30,7,104.89,104.9,104.86,104.865,7808
20080301|2008-02-07 13:00,7,104.86,104.895,104.84,104.89,6439
20080301|2008-02-07 13:30,7,104.89,104.91,104.89,104.895,1196
20080301|2008-02-07 14:00,7,104.905,104.91,104.88,104.88,441
20080301|2008-02-07 14:30,7,104.89,104.89,104.85,104.85,1931
20080301|2008-02-07 15:00,7,104.85,104.85,104.85,104.85,78
20080301|2008-02-08 01:00,8,104.885,104.95,104.87,104.925,36674
20080301|2008-02-08 01:30,8,104.925,104.925,104.855,104.87,51292
20080301|2008-02-08 02:00,8,104.87,104.87,104.835,104.855,55367
20080301|2008-02-08 02:30,8,104.855,104.86,104.825,104.83,70458
20080301|2008-02-08 03:00,8,104.835,104.87,104.815,104.86,51811
20080301|2008-02-08 03:30,8,104.86,104.9,104.855,104.885,50078
20080301|2008-02-08 04:00,8,104.89,104.92,104.88,104.91,37300
20080301|2008-02-08 04:30,8,104.915,104.965,104.905,104.93,75899
20080301|2008-02-08 05:00,8,104.93,104.965,104.925,104.94,38777
20080301|2008-02-08 05:30,8,104.94,104.97,104.93,104.955,21303
20080301|2008-02-08 06:00,8,104.955,104.975,104.935,104.975,26932
20080301|2008-02-08 06:30,8,104.97,104.975,104.95,104.965,20035
20080301|2008-02-08 07:00,8,104.96,104.995,104.95,104.985,40860
20080301|2008-02-08 07:30,8,104.98,105.02,104.975,105,52613
20080301|2008-02-08 08:00,8,104.995,105.005,104.98,104.99,34224
20080301|2008-02-08 08:30,8,104.99,105,104.98,104.99,35170
20080301|2008-02-08 09:00,8,104.99,104.995,104.97,104.985,20984
20080301|2008-02-08 09:30,8,104.99,105.01,104.97,104.985,45370
20080301|2008-02-08 10:00,8,104.985,104.99,104.955,104.985,21604
20080301|2008-02-08 10:30,8,104.985,105.015,104.975,105.015,14964
20080301|2008-02-08 11:00,8,105.015,105.04,105.01,105.035,12305
20080301|2008-02-08 11:30,8,105.04,105.05,105.035,105.045,8447
20080301|2008-02-08 12:00,8,105.045,105.07,105.045,105.06,4870
20080301|2008-02-08 12:30,8,105.065,105.07,105.06,105.06,2171
20080301|2008-02-08 13:00,8,105.065,105.07,105.06,105.06,1045
20080301|2008-02-08 13:30,8,105.06,105.07,105.06,105.07,726
20080301|2008-02-08 14:00,8,105.07,105.075,105.07,105.075,360
20080301|2008-02-08 14:30,8,105.07,105.07,105.055,105.06,1615
20080301|2008-02-08 15:00,8,105.06,105.06,105.06,105.06,23
20080301|2008-02-11 01:00,11,105.06,105.06,104.94,104.94,30302
20080301|2008-02-11 01:30,11,104.94,105,104.94,104.99,23783
20080301|2008-02-11 02:00,11,104.995,105.01,104.975,104.995,19290
20080301|2008-02-11 02:30,11,104.995,104.995,104.97,104.985,20562
20080301|2008-02-11 03:00,11,104.98,105.01,104.98,105,19109
20080301|2008-02-11 03:30,11,105,105.005,104.975,104.99,24508
20080301|2008-02-11 04:00,11,104.99,104.995,104.92,104.93,39087
20080301|2008-02-11 04:30,11,104.925,104.955,104.92,104.935,49406
20080301|2008-02-11 05:00,11,104.935,104.975,104.93,104.96,24044
20080301|2008-02-11 05:30,11,104.955,104.975,104.955,104.96,22327
20080301|2008-02-11 06:00,11,104.96,104.96,104.94,104.945,20579
20080301|2008-02-11 06:30,11,104.94,104.94,104.89,104.9,35499
20080301|2008-02-11 07:00,11,104.905,104.935,104.9,104.93,24263
20080301|2008-02-11 07:30,11,104.93,104.965,104.93,104.96,24783
20080301|2008-02-11 08:00,11,104.96,104.985,104.955,104.98,27740
20080301|2008-02-11 08:30,11,104.98,105.075,104.97,105.06,108449
20080301|2008-02-11 09:00,11,105.06,105.085,105.055,105.065,84905
20080301|2008-02-11 09:30,11,105.065,105.07,105.03,105.035,42718
20080301|2008-02-11 10:00,11,105.03,105.04,105.015,105.025,27173
20080301|2008-02-11 10:30,11,105.03,105.035,105.01,105.025,19376
20080301|2008-02-11 11:00,11,105.025,105.025,105.005,105.02,11520
20080301|2008-02-11 11:30,11,105.02,105.025,105.005,105.005,4830
20080301|2008-02-11 12:00,11,105.01,105.02,105.005,105.015,1725
20080301|2008-02-11 12:30,11,105.015,105.025,105.005,105.015,1943
20080301|2008-02-11 13:00,11,105.015,105.025,105.015,105.02,326
20080301|2008-02-11 13:30,11,105.025,105.025,105.005,105.01,700
20080301|2008-02-11 14:00,11,105.015,105.015,105.005,105.01,388
20080301|2008-02-11 14:30,11,105.005,105.02,105.005,105.005,233
20080301|2008-02-11 15:00,11,105.005,105.005,105.005,105.005,32
20080301|2008-02-12 01:00,12,105,105.005,104.96,104.965,24378
20080301|2008-02-12 01:30,12,104.965,105.01,104.955,104.995,16486
20080301|2008-02-12 02:00,12,104.99,105.035,104.98,105.03,30735
20080301|2008-02-12 02:30,12,105.03,105.085,105.025,105.075,52311
20080301|2008-02-12 03:00,12,105.075,105.09,105.05,105.085,46313
20080301|2008-02-12 03:30,12,105.085,105.085,105.03,105.055,45247
20080301|2008-02-12 04:00,12,105.055,105.07,105.005,105.035,47424
20080301|2008-02-12 04:30,12,105.035,105.045,105.015,105.02,35946
20080301|2008-02-12 05:00,12,105.025,105.025,104.995,105,27613
20080301|2008-02-12 05:30,12,105,105.015,104.995,105,27895
20080301|2008-02-12 06:00,12,105,105,104.965,104.99,36529
20080301|2008-02-12 06:30,12,104.985,105.015,104.96,105.005,43566
20080301|2008-02-12 07:00,12,105,105,104.89,104.93,93703
20080301|2008-02-12 07:30,12,104.935,104.97,104.935,104.95,60865
20080301|2008-02-12 08:00,12,104.95,104.965,104.94,104.955,37989
20080301|2008-02-12 08:30,12,104.955,104.975,104.945,104.945,34698
20080301|2008-02-12 09:00,12,104.95,104.955,104.89,104.925,53604
20080301|2008-02-12 09:30,12,104.925,104.925,104.89,104.895,40269
20080301|2008-02-12 10:00,12,104.89,104.91,104.84,104.905,88109
20080301|2008-02-12 10:30,12,104.905,104.94,104.895,104.93,24373
20080301|2008-02-12 11:00,12,104.93,104.93,104.91,104.93,10068
20080301|2008-02-12 11:30,12,104.93,104.945,104.925,104.935,4042
20080301|2008-02-12 12:00,12,104.935,104.945,104.935,104.94,1531
20080301|2008-02-12 12:30,12,104.945,104.96,104.94,104.945,1680
20080301|2008-02-12 13:00,12,104.94,104.96,104.94,104.955,603
20080301|2008-02-12 13:30,12,104.955,104.965,104.955,104.955,839
20080301|2008-02-12 14:00,12,104.96,105.005,104.955,104.985,1322
20080301|2008-02-12 14:30,12,104.99,105.015,104.985,105,694
20080301|2008-02-12 15:00,12,104.97,104.97,104.97,104.97,68
20080301|2008-02-13 01:00,13,105.005,105.03,104.98,105,29430
20080301|2008-02-13 01:30,13,105,105.015,104.95,104.975,29081
20080301|2008-02-13 02:00,13,104.975,105,104.95,104.95,31935
20080301|2008-02-13 02:30,13,104.95,104.975,104.91,104.925,67664
20080301|2008-02-13 03:00,13,104.925,104.93,104.86,104.875,69277
20080301|2008-02-13 03:30,13,104.88,104.9,104.855,104.9,52325
20080301|2008-02-13 04:00,13,104.9,104.91,104.88,104.88,35360
20080301|2008-02-13 04:30,13,104.885,104.89,104.865,104.875,35282
20080301|2008-02-13 05:00,13,104.875,104.93,104.875,104.91,29289
20080301|2008-02-13 05:30,13,104.91,104.92,104.885,104.89,23707
20080301|2008-02-13 06:00,13,104.89,104.905,104.87,104.885,27003
20080301|2008-02-13 06:30,13,104.88,104.905,104.88,104.9,26342
20080301|2008-02-13 07:00,13,104.905,104.935,104.875,104.875,50124
20080301|2008-02-13 07:30,13,104.875,104.915,104.86,104.91,81155
20080301|2008-02-13 08:00,13,104.91,104.945,104.91,104.925,67804
20080301|2008-02-13 08:30,13,104.92,104.93,104.9,104.915,43793
20080301|2008-02-13 09:00,13,104.915,104.925,104.88,104.91,53929
20080301|2008-02-13 09:30,13,104.915,104.97,104.86,104.935,87819
20080301|2008-02-13 10:00,13,104.935,104.94,104.91,104.915,39926
20080301|2008-02-13 10:30,13,104.92,104.925,104.905,104.91,23185
20080301|2008-02-13 11:00,13,104.91,104.915,104.885,104.89,9570
20080301|2008-02-13 11:30,13,104.89,104.91,104.885,104.905,2738
20080301|2008-02-13 12:00,13,104.905,104.91,104.89,104.89,1880
20080301|2008-02-13 12:30,13,104.89,104.895,104.88,104.89,610
20080301|2008-02-13 13:00,13,104.89,104.895,104.88,104.895,1052
20080301|2008-02-13 13:30,13,104.895,104.895,104.87,104.88,1283
20080301|2008-02-13 14:00,13,104.88,104.895,104.865,104.87,471
20080301|2008-02-13 14:30,13,104.87,104.875,104.85,104.85,2028
20080301|2008-02-13 15:00,13,104.85,104.85,104.85,104.85,925
20080301|2008-02-14 01:00,14,104.835,104.87,104.805,104.815,27073
20080301|2008-02-14 01:30,14,104.815,104.845,104.795,104.84,26302
20080301|2008-02-14 02:00,14,104.84,104.845,104.81,104.825,35494
20080301|2008-02-14 02:30,14,104.83,104.86,104.815,104.855,30986
20080301|2008-02-14 03:00,14,104.855,104.86,104.835,104.855,27906
20080301|2008-02-14 03:30,14,104.85,104.865,104.825,104.83,39758
20080301|2008-02-14 04:00,14,104.83,104.835,104.805,104.825,45780
20080301|2008-02-14 04:30,14,104.825,104.83,104.805,104.81,27530
20080301|2008-02-14 05:00,14,104.81,104.825,104.805,104.825,13082
20080301|2008-02-14 05:30,14,104.825,104.855,104.82,104.85,18157
20080301|2008-02-14 06:00,14,104.845,104.865,104.835,104.845,30350
20080301|2008-02-14 06:30,14,104.845,104.865,104.845,104.86,19622
20080301|2008-02-14 07:00,14,104.86,104.87,104.85,104.85,30021
20080301|2008-02-14 07:30,14,104.85,104.86,104.795,104.795,40670
20080301|2008-02-14 08:00,14,104.795,104.815,104.77,104.8,85985
20080301|2008-02-14 08:30,14,104.8,104.835,104.795,104.82,33508
20080301|2008-02-14 09:00,14,104.815,104.845,104.77,104.785,55485
20080301|2008-02-14 09:30,14,104.79,104.82,104.78,104.8,33978
20080301|2008-02-14 10:00,14,104.805,104.845,104.79,104.79,47974
20080301|2008-02-14 10:30,14,104.795,104.805,104.735,104.765,54295
20080301|2008-02-14 11:00,14,104.765,104.775,104.745,104.765,18611
20080301|2008-02-14 11:30,14,104.765,104.77,104.75,104.765,6639
20080301|2008-02-14 12:00,14,104.77,104.79,104.765,104.78,4608
20080301|2008-02-14 12:30,14,104.78,104.78,104.74,104.745,2246
20080301|2008-02-14 13:00,14,104.75,104.755,104.735,104.75,1470
20080301|2008-02-14 13:30,14,104.75,104.8,104.75,104.785,3382
20080301|2008-02-14 14:00,14,104.785,104.785,104.75,104.755,2905
20080301|2008-02-14 14:30,14,104.76,104.805,104.755,104.805,2810
20080301|2008-02-14 15:00,14,104.8,104.8,104.8,104.8,20
20080301|2008-02-15 01:00,15,104.79,104.81,104.765,104.77,24448
20080301|2008-02-15 01:30,15,104.775,104.775,104.71,104.745,43855
20080301|2008-02-15 02:00,15,104.75,104.775,104.745,104.76,34634
20080301|2008-02-15 02:30,15,104.76,104.785,104.74,104.745,29761
20080301|2008-02-15 03:00,15,104.74,104.77,104.74,104.77,23139
20080301|2008-02-15 03:30,15,104.775,104.805,104.77,104.785,41327
20080301|2008-02-15 04:00,15,104.785,104.825,104.775,104.81,56058
20080301|2008-02-15 04:30,15,104.81,104.82,104.81,104.82,23666
20080301|2008-02-15 05:00,15,104.82,104.84,104.815,104.83,28299
20080301|2008-02-15 05:30,15,104.825,104.835,104.82,104.835,19239
20080301|2008-02-15 06:00,15,104.835,104.875,104.835,104.87,36538
20080301|2008-02-15 06:30,15,104.87,104.895,104.85,104.885,33004
20080301|2008-02-15 07:00,15,104.885,104.915,104.865,104.91,32237
20080301|2008-02-15 07:30,15,104.91,104.93,104.895,104.9,53858
20080301|2008-02-15 08:00,15,104.9,104.915,104.88,104.895,29437
20080301|2008-02-15 08:30,15,104.895,104.965,104.885,104.95,54413
20080301|2008-02-15 09:00,15,104.945,104.96,104.9,104.9,73255
20080301|2008-02-15 09:30,15,104.9,104.925,104.88,104.91,34639
20080301|2008-02-15 10:00,15,104.915,104.935,104.905,104.925,27747
20080301|2008-02-15 10:30,15,104.925,104.94,104.92,104.925,13822
20080301|2008-02-15 11:00,15,104.92,104.935,104.915,104.935,13574
20080301|2008-02-15 11:30,15,104.935,104.935,104.9,104.91,2773
20080301|2008-02-15 12:00,15,104.915,104.92,104.91,104.915,837
20080301|2008-02-15 12:30,15,104.915,104.92,104.905,104.91,541
20080301|2008-02-15 13:00,15,104.91,104.91,104.9,104.905,611
20080301|2008-02-15 13:30,15,104.905,104.905,104.9,104.9,335
20080301|2008-02-15 14:00,15,104.9,104.905,104.885,104.9,757
20080301|2008-02-15 14:30,15,104.895,104.91,104.89,104.905,168
20080301|2008-02-15 15:00,15,104.905,104.905,104.905,104.905,202
20080301|2008-02-18 01:00,18,104.865,104.88,104.85,104.85,19756
20080301|2008-02-18 01:30,18,104.85,104.86,104.845,104.855,23213
20080301|2008-02-18 02:00,18,104.855,104.885,104.835,104.84,37924
20080301|2008-02-18 02:30,18,104.84,104.85,104.83,104.845,13169
20080301|2008-02-18 03:00,18,104.845,104.85,104.805,104.81,29216
20080301|2008-02-18 03:30,18,104.81,104.815,104.78,104.79,42353
20080301|2008-02-18 04:00,18,104.79,104.815,104.79,104.815,10803
20080301|2008-02-18 04:30,18,104.81,104.82,104.785,104.8,17129
20080301|2008-02-18 05:00,18,104.8,104.82,104.795,104.8,22447
20080301|2008-02-18 05:30,18,104.8,104.83,104.795,104.825,16083
20080301|2008-02-18 06:00,18,104.825,104.835,104.805,104.81,16496
20080301|2008-02-18 06:30,18,104.81,104.825,104.8,104.81,14492
20080301|2008-02-18 07:00,18,104.81,104.825,104.81,104.82,9305
20080301|2008-02-18 07:30,18,104.815,104.825,104.815,104.815,5266
20080301|2008-02-18 08:00,18,104.82,104.835,104.805,104.81,18040
20080301|2008-02-18 08:30,18,104.805,104.82,104.795,104.8,21241
20080301|2008-02-18 09:00,18,104.795,104.815,104.795,104.795,17063
20080301|2008-02-18 09:30,18,104.795,104.795,104.765,104.775,25152
20080301|2008-02-18 10:00,18,104.775,104.78,104.75,104.76,30541
20080301|2008-02-18 10:30,18,104.76,104.765,104.735,104.74,15620
20080301|2008-02-18 11:00,18,104.74,104.75,104.735,104.745,3475
20080301|2008-02-18 11:30,18,104.745,104.76,104.745,104.76,2014
20080301|2008-02-18 12:00,18,104.76,104.765,104.755,104.755,570
20080301|2008-02-18 12:30,18,104.765,104.77,104.765,104.77,232
20080301|2008-02-18 13:00,18,104.775,104.775,104.765,104.77,120
20080301|2008-02-18 13:30,18,104.77,104.775,104.77,104.77,167
20080301|2008-02-18 14:00,18,104.765,104.77,104.76,104.76,17
20080301|2008-02-18 14:30,18,104.77,104.77,104.765,104.765,34
20080301|2008-02-18 15:00,18,104.765,104.765,104.765,104.765,7
20080301|2008-02-19 01:00,19,104.77,104.82,104.765,104.815,29873
20080301|2008-02-19 01:30,19,104.81,104.81,104.77,104.78,18078
20080301|2008-02-19 02:00,19,104.78,104.805,104.77,104.79,41577
20080301|2008-02-19 02:30,19,104.79,104.84,104.785,104.83,44258
20080301|2008-02-19 03:00,19,104.83,104.885,104.825,104.865,50605
20080301|2008-02-19 03:30,19,104.86,104.87,104.835,104.85,31141
20080301|2008-02-19 04:00,19,104.845,104.865,104.835,104.86,29581
20080301|2008-02-19 04:30,19,104.86,104.88,104.86,104.87,35048
20080301|2008-02-19 05:00,19,104.87,104.89,104.855,104.87,33204
20080301|2008-02-19 05:30,19,104.865,104.875,104.85,104.855,27478
20080301|2008-02-19 06:00,19,104.85,104.855,104.835,104.85,25333
20080301|2008-02-19 06:30,19,104.85,104.86,104.81,104.815,21131
20080301|2008-02-19 07:00,19,104.815,104.815,104.755,104.77,54310
20080301|2008-02-19 07:30,19,104.77,104.795,104.76,104.785,30535
20080301|2008-02-19 08:00,19,104.79,104.8,104.76,104.78,22175
20080301|2008-02-19 08:30,19,104.775,104.8,104.765,104.8,28158
20080301|2008-02-19 09:00,19,104.795,104.81,104.775,104.79,35612
20080301|2008-02-19 09:30,19,104.79,104.85,104.79,104.815,48349
20080301|2008-02-19 10:00,19,104.82,104.84,104.815,104.82,29288
20080301|2008-02-19 10:30,19,104.825,104.825,104.805,104.815,8153
20080301|2008-02-19 11:00,19,104.81,104.81,104.775,104.775,7157
20080301|2008-02-19 11:30,19,104.78,104.8,104.775,104.78,5035
20080301|2008-02-19 12:00,19,104.78,104.785,104.73,104.73,13216
20080301|2008-02-19 12:30,19,104.73,104.74,104.715,104.725,4446
20080301|2008-02-19 13:00,19,104.725,104.73,104.685,104.695,5348
20080301|2008-02-19 13:30,19,104.7,104.74,104.69,104.73,2265
20080301|2008-02-19 14:00,19,104.74,104.745,104.71,104.715,595
20080301|2008-02-19 14:30,19,104.715,104.72,104.69,104.71,887
20080301|2008-02-19 15:00,19,104.715,104.715,104.715,104.715,33
20080301|2008-02-20 01:00,20,104.79,104.79,104.715,104.76,40837
20080301|2008-02-20 01:30,20,104.765,104.77,104.74,104.75,31970
20080301|2008-02-20 02:00,20,104.75,104.825,104.75,104.8,82525
20080301|2008-02-20 02:30,20,104.8,104.805,104.77,104.775,35500
20080301|2008-02-20 03:00,20,104.775,104.78,104.75,104.77,39424
20080301|2008-02-20 03:30,20,104.77,104.77,104.675,104.69,132746
20080301|2008-02-20 04:00,20,104.69,104.695,104.625,104.645,174094
20080301|2008-02-20 04:30,20,104.645,104.66,104.62,104.66,82018
20080301|2008-02-20 05:00,20,104.655,104.69,104.65,104.66,43242
20080301|2008-02-20 05:30,20,104.66,104.695,104.66,104.67,23502
20080301|2008-02-20 06:00,20,104.67,104.7,104.67,104.675,22275
20080301|2008-02-20 06:30,20,104.675,104.69,104.655,104.655,26983
20080301|2008-02-20 07:00,20,104.65,104.665,104.625,104.64,40328
20080301|2008-02-20 07:30,20,104.635,104.68,104.605,104.675,84156
20080301|2008-02-20 08:00,20,104.675,104.705,104.67,104.685,45917
20080301|2008-02-20 08:30,20,104.685,104.72,104.68,104.715,52554
20080301|2008-02-20 09:00,20,104.715,104.745,104.685,104.705,54498
20080301|2008-02-20 09:30,20,104.71,104.715,104.685,104.7,34978
20080301|2008-02-20 10:00,20,104.705,104.725,104.69,104.7,31293
20080301|2008-02-20 10:30,20,104.7,104.7,104.695,104.695,5050
20080301|2008-02-20 11:00,20,104.695,104.7,104.63,104.645,20314
20080301|2008-02-20 11:30,20,104.64,104.66,104.635,104.66,38651
20080301|2008-02-20 12:00,20,104.655,104.655,104.62,104.63,6089
20080301|2008-02-20 12:30,20,104.63,104.635,104.615,104.625,5243
20080301|2008-02-20 13:00,20,104.625,104.655,104.61,104.63,4621
20080301|2008-02-20 13:30,20,104.63,104.645,104.625,104.63,1655
20080301|2008-02-20 14:00,20,104.63,104.635,104.615,104.63,998
20080301|2008-02-20 14:30,20,104.63,104.635,104.605,104.605,931
20080301|2008-02-20 15:00,20,104.61,104.61,104.61,104.61,71
20080301|2008-02-21 01:00,21,104.605,104.61,104.525,104.55,68966
20080301|2008-02-21 01:30,21,104.55,104.55,104.505,104.525,76796
20080301|2008-02-21 02:00,21,104.53,104.565,104.515,104.555,55432
20080301|2008-02-21 02:30,21,104.555,104.6,104.545,104.565,51881
20080301|2008-02-21 03:00,21,104.57,104.58,104.535,104.54,30792
20080301|2008-02-21 03:30,21,104.54,104.555,104.495,104.515,75438
20080301|2008-02-21 04:00,21,104.515,104.535,104.51,104.515,62041
20080301|2008-02-21 04:30,21,104.515,104.52,104.45,104.5,123333
20080301|2008-02-21 05:00,21,104.505,104.51,104.47,104.49,38436
20080301|2008-02-21 05:30,21,104.49,104.49,104.405,104.425,111114
20080301|2008-02-21 06:00,21,104.425,104.445,104.4,104.43,72399
20080301|2008-02-21 06:30,21,104.435,104.45,104.425,104.435,43407
20080301|2008-02-21 07:00,21,104.44,104.465,104.425,104.46,48662
20080301|2008-02-21 07:30,21,104.46,104.47,104.425,104.45,54142
20080301|2008-02-21 08:00,21,104.445,104.465,104.435,104.455,44613
20080301|2008-02-21 08:30,21,104.45,104.5,104.44,104.495,74315
20080301|2008-02-21 09:00,21,104.5,104.5,104.425,104.48,89945
20080301|2008-02-21 09:30,21,104.48,104.52,104.46,104.51,73215
20080301|2008-02-21 10:00,21,104.51,104.53,104.45,104.45,113210
20080301|2008-02-21 10:30,21,104.455,104.49,104.445,104.49,39330
20080301|2008-02-21 11:00,21,104.49,104.535,104.475,104.53,30289
20080301|2008-02-21 11:30,21,104.53,104.55,104.525,104.53,22568
20080301|2008-02-21 12:00,21,104.535,104.56,104.53,104.55,6533
20080301|2008-02-21 12:30,21,104.55,104.57,104.545,104.555,3552
20080301|2008-02-21 13:00,21,104.555,104.56,104.525,104.545,1749
20080301|2008-02-21 13:30,21,104.535,104.56,104.525,104.56,2057
20080301|2008-02-21 14:00,21,104.56,104.58,104.56,104.58,1824
20080301|2008-02-21 14:30,21,104.58,104.585,104.575,104.585,2312
20080301|2008-02-21 15:00,21,104.58,104.58,104.58,104.58,18
20080301|2008-02-22 01:00,22,104.58,104.595,104.56,104.58,39114
20080301|2008-02-22 01:30,22,104.585,104.63,104.585,104.605,44503
20080301|2008-02-22 02:00,22,104.605,104.625,104.58,104.595,48737
20080301|2008-02-22 02:30,22,104.6,104.61,104.52,104.52,47683
20080301|2008-02-22 03:00,22,104.52,104.545,104.495,104.545,73201
20080301|2008-02-22 03:30,22,104.545,104.56,104.525,104.545,47995
20080301|2008-02-22 04:00,22,104.54,104.565,104.53,104.535,44677
20080301|2008-02-22 04:30,22,104.54,104.54,104.515,104.535,69776
20080301|2008-02-22 05:00,22,104.53,104.54,104.525,104.535,19497
20080301|2008-02-22 05:30,22,104.535,104.54,104.515,104.52,25589
20080301|2008-02-22 06:00,22,104.515,104.535,104.515,104.525,31743
20080301|2008-02-22 06:30,22,104.52,104.55,104.52,104.535,45170
20080301|2008-02-22 07:00,22,104.535,104.54,104.49,104.5,51823
20080301|2008-02-22 07:30,22,104.5,104.51,104.46,104.465,48084
20080301|2008-02-22 08:00,22,104.465,104.48,104.445,104.465,39281
20080301|2008-02-22 08:30,22,104.465,104.505,104.46,104.49,39976
20080301|2008-02-22 09:00,22,104.49,104.515,104.485,104.51,46640
20080301|2008-02-22 09:30,22,104.51,104.525,104.5,104.52,47266
20080301|2008-02-22 10:00,22,104.515,104.53,104.5,104.51,23746
20080301|2008-02-22 10:30,22,104.505,104.51,104.495,104.5,16559
20080301|2008-02-22 11:00,22,104.5,104.555,104.5,104.54,37405
20080301|2008-02-22 11:30,22,104.54,104.56,104.54,104.55,14755
20080301|2008-02-22 12:00,22,104.55,104.56,104.54,104.555,8793
20080301|2008-02-22 12:30,22,104.555,104.575,104.55,104.565,9025
20080301|2008-02-22 13:00,22,104.57,104.585,104.57,104.58,4854
20080301|2008-02-22 13:30,22,104.585,104.59,104.57,104.575,2910
20080301|2008-02-22 14:00,22,104.575,104.595,104.57,104.575,2472
20080301|2008-02-22 14:30,22,104.575,104.575,104.51,104.51,3850
20080301|2008-02-22 15:00,22,104.515,104.515,104.515,104.515,10
20080301|2008-02-25 01:00,25,104.48,104.49,104.425,104.45,24172
20080301|2008-02-25 01:30,25,104.455,104.485,104.45,104.475,28954
20080301|2008-02-25 02:00,25,104.475,104.485,104.455,104.465,25070
20080301|2008-02-25 02:30,25,104.465,104.465,104.44,104.45,33115
20080301|2008-02-25 03:00,25,104.445,104.45,104.43,104.445,22393
20080301|2008-02-25 03:30,25,104.44,104.445,104.42,104.44,25047
20080301|2008-02-25 04:00,25,104.435,104.445,104.415,104.42,33692
20080301|2008-02-25 04:30,25,104.42,104.43,104.37,104.385,60175
20080301|2008-02-25 05:00,25,104.39,104.42,104.375,104.415,34756
20080301|2008-02-25 05:30,25,104.42,104.44,104.405,104.43,24484
20080301|2008-02-25 06:00,25,104.43,104.44,104.42,104.44,15213
20080301|2008-02-25 06:30,25,104.44,104.455,104.43,104.44,16393
20080301|2008-02-25 07:00,25,104.44,104.475,104.44,104.47,52092
20080301|2008-02-25 07:30,25,104.47,104.5,104.46,104.485,61388
20080301|2008-02-25 08:00,25,104.485,104.5,104.48,104.49,31188
20080301|2008-02-25 08:30,25,104.485,104.55,104.48,104.515,63228
20080301|2008-02-25 09:00,25,104.515,104.525,104.45,104.455,51716
20080301|2008-02-25 09:30,25,104.455,104.485,104.455,104.47,35570
20080301|2008-02-25 10:00,25,104.47,104.515,104.47,104.515,31330
20080301|2008-02-25 10:30,25,104.52,104.56,104.51,104.54,41274
20080301|2008-02-25 11:00,25,104.54,104.565,104.535,104.55,11575
20080301|2008-02-25 11:30,25,104.545,104.555,104.54,104.55,4788
20080301|2008-02-25 12:00,25,104.555,104.555,104.54,104.55,2339
20080301|2008-02-25 12:30,25,104.55,104.555,104.54,104.545,650
20080301|2008-02-25 13:00,25,104.55,104.55,104.515,104.515,2442
20080301|2008-02-25 13:30,25,104.515,104.525,104.515,104.515,1450
20080301|2008-02-25 14:00,25,104.515,104.515,104.495,104.495,1598
20080301|2008-02-25 14:30,25,104.495,104.51,104.49,104.49,1591
20080301|2008-02-26 01:00,26,104.495,104.55,104.49,104.54,21275
20080301|2008-02-26 01:30,26,104.545,104.57,104.54,104.555,25285
20080301|2008-02-26 02:00,26,104.55,104.56,104.535,104.55,26928
20080301|2008-02-26 02:30,26,104.555,104.56,104.475,104.485,37446
20080301|2008-02-26 03:00,26,104.485,104.495,104.355,104.395,165580
20080301|2008-02-26 03:30,26,104.39,104.44,104.385,104.435,102824
20080301|2008-02-26 04:00,26,104.435,104.435,104.4,104.415,30843
20080301|2008-02-26 04:30,26,104.415,104.42,104.37,104.385,36505
20080301|2008-02-26 05:00,26,104.39,104.405,104.385,104.4,20168
20080301|2008-02-26 05:30,26,104.4,104.45,104.4,104.435,55009
20080301|2008-02-26 06:00,26,104.435,104.44,104.4,104.415,22475
20080301|2008-02-26 06:30,26,104.415,104.435,104.41,104.425,32550
20080301|2008-02-26 07:00,26,104.425,104.425,104.36,104.38,32336
20080301|2008-02-26 07:30,26,104.38,104.405,104.36,104.385,59941
20080301|2008-02-26 08:00,26,104.385,104.42,104.385,104.4,30043
20080301|2008-02-26 08:30,26,104.4,104.445,104.4,104.44,32855
20080301|2008-02-26 09:00,26,104.44,104.465,104.425,104.44,50980
20080301|2008-02-26 09:30,26,104.44,104.47,104.43,104.45,39103
20080301|2008-02-26 10:00,26,104.45,104.45,104.41,104.41,28987
20080301|2008-02-26 10:30,26,104.41,104.415,104.395,104.415,15890
20080301|2008-02-26 11:00,26,104.415,104.425,104.405,104.42,10284
20080301|2008-02-26 11:30,26,104.42,104.445,104.415,104.435,8095
20080301|2008-02-26 12:00,26,104.43,104.44,104.42,104.435,2653
20080301|2008-02-26 12:30,26,104.435,104.455,104.435,104.455,2605
20080301|2008-02-26 13:00,26,104.455,104.465,104.45,104.46,1319
20080301|2008-02-26 13:30,26,104.46,104.47,104.45,104.47,541
20080301|2008-02-26 14:00,26,104.465,104.465,104.455,104.455,435
20080301|2008-02-26 14:30,26,104.45,104.455,104.445,104.445,196
20080301|2008-02-26 15:00,26,104.445,104.445,104.445,104.445,40
20080301|2008-02-27 01:00,27,104.48,104.505,104.445,104.5,24304
20080301|2008-02-27 01:30,27,104.5,104.51,104.475,104.48,27231
20080301|2008-02-27 02:00,27,104.475,104.51,104.46,104.51,44441
20080301|2008-02-27 02:30,27,104.51,104.56,104.5,104.545,61426
20080301|2008-02-27 03:00,27,104.545,104.59,104.535,104.55,67622
20080301|2008-02-27 03:30,27,104.55,104.575,104.545,104.555,34296
20080301|2008-02-27 04:00,27,104.555,104.57,104.54,104.56,23482
20080301|2008-02-27 04:30,27,104.56,104.56,104.535,104.54,21913
20080301|2008-02-27 05:00,27,104.54,104.55,104.535,104.545,14954
20080301|2008-02-27 05:30,27,104.54,104.55,104.475,104.485,38263
20080301|2008-02-27 06:00,27,104.485,104.535,104.485,104.53,42341
20080301|2008-02-27 06:30,27,104.53,104.55,104.51,104.535,27284
20080301|2008-02-27 07:00,27,104.535,104.565,104.525,104.56,32623
20080301|2008-02-27 07:30,27,104.56,104.565,104.52,104.545,62865
20080301|2008-02-27 08:00,27,104.545,104.555,104.515,104.545,36200
20080301|2008-02-27 08:30,27,104.545,104.555,104.535,104.55,29844
20080301|2008-02-27 09:00,27,104.545,104.55,104.485,104.53,59427
20080301|2008-02-27 09:30,27,104.53,104.535,104.435,104.455,90749
20080301|2008-02-27 10:00,27,104.455,104.48,104.45,104.455,44537
20080301|2008-02-27 10:30,27,104.455,104.47,104.445,104.455,15763
20080301|2008-02-27 11:00,27,104.45,104.465,104.445,104.455,7617
20080301|2008-02-27 11:30,27,104.455,104.455,104.44,104.45,2581
20080301|2008-02-27 12:00,27,104.45,104.46,104.45,104.455,2277
20080301|2008-02-27 12:30,27,104.45,104.47,104.45,104.47,2461
20080301|2008-02-27 13:00,27,104.475,104.48,104.47,104.48,871
20080301|2008-02-27 13:30,27,104.475,104.475,104.47,104.47,157
20080301|2008-02-27 14:00,27,104.47,104.475,104.45,104.45,378
20080301|2008-02-27 14:30,27,104.45,104.47,104.445,104.465,416
20080301|2008-02-27 15:00,27,104.48,104.48,104.48,104.48,5
20080301|2008-02-28 01:00,28,104.49,104.515,104.49,104.5,22207
20080301|2008-02-28 01:30,28,104.5,104.51,104.495,104.505,15009
20080301|2008-02-28 02:00,28,104.505,104.505,104.465,104.495,33623
20080301|2008-02-28 02:30,28,104.495,104.515,104.49,104.495,57396
20080301|2008-02-28 03:00,28,104.495,104.53,104.49,104.5,44301
20080301|2008-02-28 03:30,28,104.5,104.515,104.485,104.49,41467
20080301|2008-02-28 04:00,28,104.49,104.51,104.485,104.505,60628
20080301|2008-02-28 04:30,28,104.505,104.53,104.49,104.495,103655
20080301|2008-02-28 05:00,28,104.495,104.505,104.485,104.5,65035
20080301|2008-02-28 05:30,28,104.5,104.505,104.49,104.49,46539
20080301|2008-02-28 06:00,28,104.49,104.51,104.49,104.505,85029
20080301|2008-02-28 06:30,28,104.51,104.515,104.495,104.495,33024
20080301|2008-02-28 07:00,28,104.495,104.55,104.495,104.545,49322
20080301|2008-02-28 07:30,28,104.54,104.59,104.52,104.585,97855
20080301|2008-02-28 08:00,28,104.585,104.635,104.585,104.615,119468
20080301|2008-02-28 08:30,28,104.62,104.64,104.605,104.61,75575
20080301|2008-02-28 09:00,28,104.615,104.615,104.585,104.595,85090
20080301|2008-02-28 09:30,28,104.59,104.615,104.57,104.615,51645
20080301|2008-02-28 10:00,28,104.615,104.68,104.605,104.675,58662
20080301|2008-02-28 10:30,28,104.675,104.685,104.635,104.65,33704
20080301|2008-02-28 11:00,28,104.65,104.665,104.64,104.645,9367
20080301|2008-02-28 11:30,28,104.645,104.67,104.63,104.665,7494
20080301|2008-02-28 12:00,28,104.665,104.68,104.66,104.68,8766
20080301|2008-02-28 12:30,28,104.675,104.685,104.67,104.68,2758
20080301|2008-02-28 13:00,28,104.675,104.68,104.655,104.655,1482
20080301|2008-02-28 13:30,28,104.66,104.66,104.655,104.66,145
20080301|2008-02-28 14:00,28,104.66,104.68,104.66,104.675,455
20080301|2008-02-28 14:30,28,104.675,104.69,104.67,104.68,1501
20080301|2008-02-28 15:00,28,104.69,104.69,104.69,104.69,73
20080301|2008-02-29 01:00,29,104.71,104.735,104.685,104.725,33656
20080301|2008-02-29 01:30,29,104.725,104.78,104.725,104.77,46522
20080301|2008-02-29 02:00,29,104.77,104.775,104.74,104.755,47987
20080301|2008-02-29 02:30,29,104.75,104.76,104.71,104.715,36611
20080301|2008-02-29 03:00,29,104.715,104.745,104.705,104.735,29412
20080301|2008-02-29 03:30,29,104.735,104.785,104.72,104.775,53297
20080301|2008-02-29 04:00,29,104.78,104.845,104.77,104.845,94452
20080301|2008-02-29 04:30,29,104.845,104.86,104.825,104.83,66064
20080301|2008-02-29 05:00,29,104.83,104.85,104.82,104.83,46675
20080301|2008-02-29 05:30,29,104.835,104.895,104.83,104.865,62642
20080301|2008-02-29 06:00,29,104.865,104.87,104.81,104.835,58071
20080301|2008-02-29 06:30,29,104.83,104.89,104.83,104.86,46964
20080301|2008-02-29 07:00,29,104.86,104.865,104.825,104.835,51433
20080301|2008-02-29 07:30,29,104.84,104.855,104.825,104.84,44842
20080301|2008-02-29 08:00,29,104.84,104.885,104.835,104.87,65375
20080301|2008-02-29 08:30,29,104.87,104.885,104.845,104.85,104650
20080301|2008-02-29 09:00,29,104.85,104.86,104.825,104.845,53700
20080301|2008-02-29 09:30,29,104.84,104.895,104.84,104.865,61117
20080301|2008-02-29 10:00,29,104.865,104.875,104.84,104.855,57924
20080301|2008-02-29 10:30,29,104.85,104.865,104.835,104.855,14994
20080301|2008-02-29 11:00,29,104.86,104.865,104.79,104.805,23094
20080301|2008-02-29 11:30,29,104.81,104.85,104.805,104.845,7392
20080301|2008-02-29 12:00,29,104.845,104.87,104.84,104.86,2111
20080301|2008-02-29 12:30,29,104.86,104.88,104.855,104.88,1319
20080301|2008-02-29 13:00,29,104.88,104.885,104.84,104.87,3221
20080301|2008-02-29 13:30,29,104.87,104.89,104.865,104.88,515
20080301|2008-02-29 14:00,29,104.88,104.9,104.875,104.88,1695
20080301|2008-02-29 14:30,29,104.875,104.91,104.84,104.84,4083
20080301|2008-02-29 15:00,29,104.86,104.86,104.86,104.86,272
20080301|2008-03-03 01:00,3,104.915,104.92,104.88,104.9,30185
20080301|2008-03-03 01:30,3,104.9,104.9,104.825,104.845,67570
20080301|2008-03-03 02:00,3,104.845,104.9,104.845,104.875,43976
20080301|2008-03-03 02:30,3,104.875,104.89,104.845,104.85,34782
20080301|2008-03-03 03:00,3,104.855,104.855,104.815,104.83,49800
20080301|2008-03-03 03:30,3,104.83,104.84,104.82,104.83,45476
20080301|2008-03-03 04:00,3,104.83,104.87,104.81,104.87,62203
20080301|2008-03-03 04:30,3,104.87,104.87,104.82,104.83,50150
20080301|2008-03-03 05:00,3,104.83,104.845,104.82,104.835,43709
20080301|2008-03-03 05:30,3,104.835,104.845,104.82,104.84,66710
20080301|2008-03-03 06:00,3,104.84,104.85,104.83,104.835,32140
20080301|2008-03-03 06:30,3,104.835,104.835,104.815,104.82,34590
20080301|2008-03-03 07:00,3,104.82,104.835,104.805,104.815,99385
20080301|2008-03-03 07:30,3,104.81,104.835,104.795,104.8,58355
20080301|2008-03-03 08:00,3,104.8,104.82,104.78,104.815,79375
20080301|2008-03-03 08:30,3,104.81,104.84,104.8,104.81,44385
20080301|2008-03-03 09:00,3,104.81,104.81,104.705,104.74,108849
20080301|2008-03-03 09:30,3,104.735,104.78,104.725,104.765,56372
20080301|2008-03-03 10:00,3,104.765,104.795,104.72,104.74,71359
20080301|2008-03-03 10:30,3,104.745,104.755,104.725,104.74,41853
20080301|2008-03-03 11:00,3,104.735,104.745,104.73,104.74,12419
20080301|2008-03-03 11:30,3,104.735,104.745,104.725,104.74,12604
20080301|2008-03-03 12:00,3,104.74,104.74,104.735,104.74,2776
20080301|2008-03-03 12:30,3,104.74,104.745,104.735,104.74,13783
20080301|2008-03-03 13:00,3,104.74,104.74,104.735,104.735,5635
20080301|2008-03-03 13:30,3,104.735,104.745,104.73,104.745,2252
20080301|2008-03-03 14:00,3,104.745,104.75,104.73,104.735,824
20080301|2008-03-03 14:30,3,104.73,104.735,104.72,104.725,1108
20080301|2008-03-03 15:00,3,104.745,104.745,104.745,104.745,45
20080301|2008-03-04 01:00,4,104.695,104.725,104.67,104.685,75578
20080301|2008-03-04 01:30,4,104.69,104.725,104.69,104.715,30587
20080301|2008-03-04 02:00,4,104.72,104.72,104.66,104.67,43333
20080301|2008-03-04 02:30,4,104.67,104.71,104.67,104.705,62640
20080301|2008-03-04 03:00,4,104.705,104.745,104.695,104.745,70535
20080301|2008-03-04 03:30,4,104.74,104.755,104.725,104.755,67271
20080301|2008-03-04 04:00,4,104.755,104.795,104.745,104.79,61597
20080301|2008-03-04 04:30,4,104.79,104.805,104.77,104.8,96483
20080301|2008-03-04 05:00,4,104.795,104.845,104.79,104.84,63740
20080301|2008-03-04 05:30,4,104.84,104.85,104.825,104.83,57791
20080301|2008-03-04 06:00,4,104.83,104.83,104.785,104.785,34975
20080301|2008-03-04 06:30,4,104.785,104.795,104.765,104.795,47118
20080301|2008-03-04 07:00,4,104.795,104.82,104.79,104.8,42478
20080301|2008-03-04 07:30,4,104.8,104.815,104.795,104.8,47603
20080301|2008-03-04 08:00,4,104.805,104.85,104.805,104.805,64689
20080301|2008-03-04 08:30,4,104.805,104.81,104.735,104.745,83823
20080301|2008-03-04 09:00,4,104.745,104.76,104.73,104.745,79435
20080301|2008-03-04 09:30,4,104.74,104.815,104.735,104.815,83865
20080301|2008-03-04 10:00,4,104.81,104.825,104.795,104.805,46862
20080301|2008-03-04 10:30,4,104.805,104.825,104.795,104.825,21632
20080301|2008-03-04 11:00,4,104.82,104.85,104.81,104.815,23763
20080301|2008-03-04 11:30,4,104.815,104.83,104.81,104.825,8161
20080301|2008-03-04 12:00,4,104.82,104.845,104.82,104.835,2412
20080301|2008-03-04 12:30,4,104.84,104.855,104.83,104.85,3701
20080301|2008-03-04 13:00,4,104.855,104.875,104.845,104.855,6077
20080301|2008-03-04 13:30,4,104.855,104.86,104.81,104.815,1002
20080301|2008-03-04 14:00,4,104.815,104.815,104.795,104.8,1276
20080301|2008-03-04 14:30,4,104.8,104.8,104.77,104.78,742
20080301|2008-03-04 15:00,4,104.75,104.75,104.75,104.75,6
20080301|2008-03-05 01:00,5,104.805,104.81,104.775,104.78,16726
20080301|2008-03-05 01:30,5,104.78,104.805,104.775,104.795,27947
20080301|2008-03-05 02:00,5,104.795,104.82,104.78,104.785,53070
20080301|2008-03-05 02:30,5,104.785,104.785,104.74,104.74,59478
20080301|2008-03-05 03:00,5,104.74,104.765,104.725,104.75,55832
20080301|2008-03-05 03:30,5,104.75,104.75,104.67,104.69,67253
20080301|2008-03-05 04:00,5,104.695,104.725,104.68,104.72,39425
20080301|2008-03-05 04:30,5,104.725,104.725,104.7,104.7,47170
20080301|2008-03-05 05:00,5,104.7,104.71,104.685,104.69,33590
20080301|2008-03-05 05:30,5,104.69,104.715,104.69,104.71,37118
20080301|2008-03-05 06:00,5,104.705,104.74,104.705,104.71,34830
20080301|2008-03-05 06:30,5,104.71,104.74,104.705,104.73,36926
20080301|2008-03-05 07:00,5,104.73,104.76,104.705,104.725,39801
20080301|2008-03-05 07:30,5,104.72,104.735,104.705,104.71,37820
20080301|2008-03-05 08:00,5,104.705,104.71,104.67,104.7,48645
20080301|2008-03-05 08:30,5,104.7,104.725,104.66,104.66,36054
20080301|2008-03-05 09:00,5,104.66,104.685,104.62,104.675,44956
20080301|2008-03-05 09:30,5,104.67,104.7,104.67,104.685,15187
20080301|2008-03-05 10:00,5,104.685,104.685,104.62,104.63,30561
20080301|2008-03-05 10:30,5,104.625,104.66,104.615,104.655,11057
20080301|2008-03-05 11:00,5,104.65,104.69,104.63,104.68,22893
20080301|2008-03-05 11:30,5,104.69,104.695,104.665,104.685,27408
20080301|2008-03-05 12:00,5,104.695,104.72,104.695,104.72,10289
20080301|2008-03-05 12:30,5,104.725,104.745,104.715,104.735,4479
20080301|2008-03-05 13:00,5,104.715,104.725,104.715,104.72,159
20080301|2008-03-05 13:30,5,104.735,104.735,104.71,104.715,155
20080301|2008-03-05 14:00,5,104.715,104.72,104.68,104.705,98
20080301|2008-03-05 14:30,5,104.69,104.715,104.675,104.68,16
20080301|2008-03-06 01:00,6,104.71,104.71,104.635,104.635,11459
20080301|2008-03-06 01:30,6,104.65,104.67,104.65,104.66,13713
20080301|2008-03-06 02:00,6,104.665,104.77,104.665,104.77,9189
20080301|2008-03-06 02:30,6,104.77,104.8,104.725,104.755,16738
20080301|2008-03-06 03:00,6,104.75,104.755,104.725,104.735,7255
20080301|2008-03-06 03:30,6,104.725,104.735,104.71,104.725,4162
20080301|2008-03-06 04:00,6,104.73,104.745,104.73,104.74,14481
20080301|2008-03-06 04:30,6,104.745,104.745,104.73,104.73,3280
20080301|2008-03-06 05:00,6,104.715,104.75,104.71,104.74,8959
20080601|2008-01-25 03:30,25,104.3,104.3,104.3,104.3,150
20080601|2008-01-25 04:00,25,104.305,104.305,104.305,104.305,50
20080601|2008-01-25 04:30,25,104.285,104.29,104.285,104.29,60
20080601|2008-01-25 07:00,25,104.395,104.395,104.395,104.395,500
20080601|2008-01-25 07:30,25,104.395,104.395,104.385,104.385,751
20080601|2008-01-25 08:00,25,104.345,104.345,104.345,104.345,7
20080601|2008-01-25 09:00,25,104.395,104.395,104.395,104.395,15
20080601|2008-01-28 06:00,28,104.645,104.645,104.645,104.645,1
20080601|2008-01-28 07:00,28,104.605,104.605,104.605,104.605,100
20080601|2008-01-28 09:00,28,104.685,104.685,104.685,104.685,10
20080601|2008-01-29 07:00,29,104.52,104.52,104.52,104.52,250
20080601|2008-01-29 08:30,29,104.55,104.55,104.55,104.55,10
20080601|2008-01-30 04:30,30,104.55,104.55,104.55,104.55,1
20080601|2008-01-30 06:30,30,104.485,104.485,104.485,104.485,4
20080601|2008-01-30 08:30,30,104.505,104.505,104.505,104.505,1
20080601|2008-01-30 13:30,30,104.57,104.57,104.57,104.57,36
20080601|2008-01-31 05:00,31,104.665,104.665,104.665,104.665,36
20080601|2008-02-01 08:30,1,104.74,104.74,104.74,104.74,120
20080601|2008-02-04 03:00,4,104.73,104.73,104.73,104.73,19
20080601|2008-02-04 06:30,4,104.675,104.675,104.675,104.675,200
20080601|2008-02-04 07:00,4,104.655,104.655,104.655,104.655,100
20080601|2008-02-04 07:30,4,104.63,104.64,104.63,104.635,390
20080601|2008-02-04 08:00,4,104.64,104.64,104.635,104.635,165
20080601|2008-02-05 02:00,5,104.73,104.75,104.73,104.75,680
20080601|2008-02-05 02:30,5,104.755,104.81,104.75,104.81,2259
20080601|2008-02-05 08:30,5,104.99,104.99,104.98,104.98,570
20080601|2008-02-05 09:00,5,104.985,105.015,104.985,105.015,422
20080601|2008-02-06 07:30,6,104.94,104.94,104.94,104.94,850
20080601|2008-02-06 08:30,6,105.01,105.01,105.01,105.01,1350
20080601|2008-02-07 02:00,7,104.96,104.96,104.96,104.96,200
20080601|2008-02-07 02:30,7,104.975,104.975,104.975,104.975,100
20080601|2008-02-07 03:00,7,104.965,104.965,104.965,104.965,1
20080601|2008-02-07 03:30,7,104.955,104.955,104.955,104.955,10
20080601|2008-02-07 06:00,7,105,105.01,105,105.005,520
20080601|2008-02-07 06:30,7,105.005,105.005,105.005,105.005,175
20080601|2008-02-07 07:00,7,105.055,105.055,105.055,105.055,120
20080601|2008-02-07 07:30,7,105.07,105.13,105.07,105.13,373
20080601|2008-02-07 08:00,7,105.155,105.155,105.14,105.14,524
20080601|2008-02-07 08:30,7,105.1,105.125,105.1,105.125,96
20080601|2008-02-07 09:30,7,105.205,105.205,105.205,105.205,20
20080601|2008-02-07 10:00,7,105.22,105.22,105.22,105.22,20
20080601|2008-02-07 13:00,7,105.12,105.12,105.12,105.12,20
20080601|2008-02-07 14:00,7,105.175,105.175,105.175,105.175,3
20080601|2008-02-08 02:30,8,105.07,105.07,105.07,105.07,65
20080601|2008-02-08 03:00,8,105.065,105.065,105.065,105.065,65
20080601|2008-02-08 11:00,8,105.28,105.28,105.28,105.28,321
20080601|2008-02-08 12:30,8,105.34,105.34,105.34,105.34,2
20080601|2008-02-08 14:00,8,105.34,105.34,105.34,105.34,7
20080601|2008-02-11 01:00,11,105.285,105.285,105.285,105.285,1
20080601|2008-02-11 02:00,11,105.295,105.295,105.295,105.295,2
20080601|2008-02-11 04:00,11,105.27,105.27,105.27,105.27,500
20080601|2008-02-11 05:00,11,105.24,105.25,105.24,105.245,50
20080601|2008-02-11 06:00,11,105.24,105.25,105.24,105.25,14
20080601|2008-02-11 06:30,11,105.225,105.225,105.225,105.225,20
20080601|2008-02-11 07:00,11,105.21,105.21,105.21,105.21,137
20080601|2008-02-11 07:30,11,105.25,105.255,105.245,105.245,559
20080601|2008-02-11 09:00,11,105.365,105.365,105.365,105.365,2
20080601|2008-02-11 09:30,11,105.355,105.355,105.355,105.355,108
20080601|2008-02-11 10:00,11,105.34,105.34,105.33,105.33,3
20080601|2008-02-12 01:00,12,105.305,105.305,105.305,105.305,1
20080601|2008-02-12 02:30,12,105.375,105.38,105.375,105.38,38
20080601|2008-02-12 03:00,12,105.38,105.39,105.38,105.39,20
20080601|2008-02-12 03:30,12,105.385,105.385,105.37,105.37,40
20080601|2008-02-12 07:00,12,105.32,105.32,105.25,105.255,40
20080601|2008-02-12 08:00,12,105.285,105.285,105.285,105.285,20
20080601|2008-02-12 08:30,12,105.285,105.29,105.285,105.29,220
20080601|2008-02-12 09:00,12,105.275,105.275,105.275,105.275,40
20080601|2008-02-13 02:30,13,105.275,105.285,105.27,105.285,200
20080601|2008-02-13 03:00,13,105.23,105.23,105.23,105.23,200
20080601|2008-02-13 07:00,13,105.25,105.25,105.25,105.25,1
20080601|2008-02-13 08:00,13,105.255,105.255,105.255,105.255,30
20080601|2008-02-13 10:00,13,105.265,105.265,105.265,105.265,2
20080601|2008-02-13 11:00,13,105.24,105.24,105.23,105.23,85
20080601|2008-02-14 01:00,14,104.87,104.87,104.87,104.87,200
20080601|2008-02-14 05:00,14,105.15,105.15,105.15,105.15,1
20080601|2008-02-14 06:00,14,105.165,105.165,105.165,105.165,1087
20080601|2008-02-14 07:30,14,105.13,105.13,105.13,105.13,1
20080601|2008-02-14 08:00,14,105.1,105.1,105.1,105.1,1
20080601|2008-02-14 09:00,14,105.15,105.15,105.1,105.1,554
20080601|2008-02-14 10:30,14,105.1,105.1,105.1,105.1,1
20080601|2008-02-15 02:30,15,105.12,105.12,105.12,105.12,2
20080601|2008-02-15 03:00,15,105.075,105.075,105.075,105.075,19
20080601|2008-02-15 05:30,15,105.155,105.155,105.155,105.155,215
20080601|2008-02-15 07:30,15,105.235,105.235,105.235,105.235,357
20080601|2008-02-15 08:00,15,105.215,105.225,105.21,105.225,2151
20080601|2008-02-15 08:30,15,105.225,105.255,105.22,105.255,2694
20080601|2008-02-18 06:30,18,105.135,105.135,105.135,105.135,50
20080601|2008-02-18 08:00,18,105.15,105.15,105.15,105.15,500
20080601|2008-02-18 14:30,18,105.1,105.1,105.1,105.1,2
20080601|2008-02-19 01:00,19,105.11,105.155,105.11,105.155,2
20080601|2008-02-19 01:30,19,105.13,105.13,105.13,105.13,10
20080601|2008-02-19 02:30,19,105.135,105.185,105.135,105.185,255
20080601|2008-02-19 03:00,19,105.205,105.235,105.205,105.235,252
20080601|2008-02-19 03:30,19,105.22,105.22,105.22,105.22,110
20080601|2008-02-19 07:00,19,105.125,105.125,105.125,105.125,200
20080601|2008-02-19 07:30,19,105.125,105.125,105.125,105.125,1
20080601|2008-02-19 08:00,19,105.13,105.135,105.115,105.115,121
20080601|2008-02-19 08:30,19,105.125,105.125,105.125,105.125,366
20080601|2008-02-19 09:30,19,105.19,105.19,105.19,105.19,5
20080601|2008-02-19 12:00,19,105.075,105.075,105.075,105.075,245
20080601|2008-02-20 02:30,20,105.115,105.115,105.115,105.115,3
20080601|2008-02-20 03:00,20,105.1,105.1,105.1,105.1,400
20080601|2008-02-20 04:00,20,105,105,104.96,104.97,1271
20080601|2008-02-20 04:30,20,104.975,104.98,104.97,104.98,926
20080601|2008-02-20 05:00,20,104.99,104.99,104.99,104.99,380
20080601|2008-02-20 06:00,20,105.025,105.025,105.025,105.025,5
20080601|2008-02-20 07:00,20,104.97,104.97,104.97,104.97,100
20080601|2008-02-20 07:30,20,104.965,104.965,104.965,104.965,410
20080601|2008-02-20 08:00,20,105.01,105.01,105.01,105.01,5
20080601|2008-02-20 08:30,20,105.02,105.04,105.02,105.04,600
20080601|2008-02-20 09:00,20,105.035,105.035,105.035,105.035,200
20080601|2008-02-20 12:00,20,104.96,104.96,104.96,104.96,100
20080601|2008-02-20 13:30,20,104.97,104.97,104.97,104.97,4
20080601|2008-02-21 01:00,21,104.89,104.89,104.88,104.89,1084
20080601|2008-02-21 01:30,21,104.895,104.895,104.88,104.88,1804
20080601|2008-02-21 02:00,21,104.87,104.91,104.87,104.91,826
20080601|2008-02-21 02:30,21,104.92,104.92,104.92,104.92,1656
20080601|2008-02-21 03:00,21,104.915,104.915,104.915,104.915,100
20080601|2008-02-21 03:30,21,104.89,104.89,104.88,104.88,576
20080601|2008-02-21 04:00,21,104.87,104.885,104.865,104.865,2043
20080601|2008-02-21 04:30,21,104.86,104.86,104.81,104.83,2110
20080601|2008-02-21 05:00,21,104.86,104.86,104.86,104.86,337
20080601|2008-02-21 05:30,21,104.765,104.765,104.755,104.755,120
20080601|2008-02-21 06:00,21,104.78,104.78,104.78,104.78,1
20080601|2008-02-21 06:30,21,104.79,104.79,104.76,104.76,1619
20080601|2008-02-21 07:00,21,104.78,104.8,104.78,104.795,61
20080601|2008-02-21 07:30,21,104.795,104.795,104.795,104.795,10
20080601|2008-02-21 08:00,21,104.775,104.795,104.775,104.79,797
20080601|2008-02-21 08:30,21,104.78,104.785,104.77,104.785,2664
20080601|2008-02-21 09:00,21,104.835,104.835,104.815,104.835,610
20080601|2008-02-21 09:30,21,104.825,104.85,104.825,104.85,865
20080601|2008-02-21 10:00,21,104.85,104.865,104.85,104.86,150
20080601|2008-02-21 10:30,21,104.82,104.82,104.82,104.82,3
20080601|2008-02-21 11:00,21,104.83,104.83,104.83,104.83,436
20080601|2008-02-21 12:30,21,104.9,104.9,104.9,104.9,50
20080601|2008-02-21 14:00,21,104.9,104.9,104.9,104.9,50
20080601|2008-02-22 01:00,22,104.93,104.93,104.925,104.925,530
20080601|2008-02-22 01:30,22,104.96,104.97,104.945,104.945,1574
20080601|2008-02-22 02:00,22,104.965,104.965,104.93,104.93,2290
20080601|2008-02-22 02:30,22,104.93,104.93,104.92,104.93,1025
20080601|2008-02-22 03:00,22,104.87,104.905,104.86,104.905,494
20080601|2008-02-22 03:30,22,104.905,104.91,104.905,104.905,2044
20080601|2008-02-22 04:00,22,104.91,104.92,104.89,104.89,167
20080601|2008-02-22 04:30,22,104.89,104.905,104.89,104.905,4490
20080601|2008-02-22 05:00,22,104.9,104.9,104.9,104.9,347
20080601|2008-02-22 05:30,22,104.905,104.905,104.905,104.905,454
20080601|2008-02-22 06:00,22,104.88,104.88,104.875,104.875,2500
20080601|2008-02-22 06:30,22,104.895,104.895,104.895,104.895,9
20080601|2008-02-22 07:00,22,104.88,104.88,104.87,104.87,658
20080601|2008-02-22 08:00,22,104.82,104.85,104.81,104.82,676
20080601|2008-02-22 08:30,22,104.86,104.86,104.86,104.86,1
20080601|2008-02-22 09:00,22,104.85,104.87,104.85,104.865,873
20080601|2008-02-22 09:30,22,104.88,104.885,104.875,104.875,1932
20080601|2008-02-22 10:00,22,104.87,104.88,104.865,104.865,428
20080601|2008-02-22 10:30,22,104.855,104.86,104.855,104.86,956
20080601|2008-02-22 11:00,22,104.885,104.9,104.885,104.89,7532
20080601|2008-02-22 11:30,22,104.9,104.9,104.895,104.895,127
20080601|2008-02-22 12:00,22,104.895,104.895,104.89,104.89,277
20080601|2008-02-25 01:00,25,104.79,104.79,104.79,104.79,1
20080601|2008-02-25 01:30,25,104.825,104.83,104.825,104.825,1419
20080601|2008-02-25 02:00,25,104.825,104.825,104.81,104.81,1887
20080601|2008-02-25 02:30,25,104.805,104.81,104.8,104.805,2188
20080601|2008-02-25 03:00,25,104.805,104.805,104.785,104.805,1491
20080601|2008-02-25 03:30,25,104.8,104.8,104.78,104.78,2083
20080601|2008-02-25 04:00,25,104.795,104.795,104.795,104.795,1791
20080601|2008-02-25 04:30,25,104.77,104.77,104.765,104.765,500
20080601|2008-02-25 05:00,25,104.745,104.77,104.745,104.77,1040
20080601|2008-02-25 05:30,25,104.78,104.78,104.78,104.78,300
20080601|2008-02-25 06:30,25,104.805,104.805,104.8,104.8,286
20080601|2008-02-25 07:30,25,104.83,104.84,104.83,104.835,578
20080601|2008-02-25 08:00,25,104.84,104.84,104.84,104.84,182
20080601|2008-02-25 08:30,25,104.83,104.885,104.83,104.885,2615
20080601|2008-02-25 09:00,25,104.85,104.85,104.82,104.82,300
20080601|2008-02-25 09:30,25,104.81,104.83,104.81,104.815,2761
20080601|2008-02-25 10:00,25,104.84,104.86,104.84,104.86,1713
20080601|2008-02-25 10:30,25,104.865,104.9,104.86,104.89,5287
20080601|2008-02-25 11:00,25,104.885,104.9,104.88,104.9,1323
20080601|2008-02-25 11:30,25,104.89,104.895,104.88,104.895,1188
20080601|2008-02-25 12:00,25,104.895,104.9,104.895,104.9,355
20080601|2008-02-25 13:00,25,104.895,104.895,104.895,104.895,668
20080601|2008-02-26 01:30,26,104.9,104.91,104.895,104.9,2100
20080601|2008-02-26 02:00,26,104.89,104.9,104.89,104.9,701
20080601|2008-02-26 02:30,26,104.91,104.91,104.905,104.91,1322
20080601|2008-02-26 03:00,26,104.845,104.845,104.71,104.71,5648
20080601|2008-02-26 03:30,26,104.765,104.77,104.765,104.77,376
20080601|2008-02-26 04:00,26,104.775,104.775,104.765,104.77,742
20080601|2008-02-26 04:30,26,104.77,104.77,104.745,104.745,1070
20080601|2008-02-26 05:00,26,104.75,104.75,104.74,104.74,2306
20080601|2008-02-26 05:30,26,104.76,104.785,104.76,104.785,195
20080601|2008-02-26 06:30,26,104.78,104.78,104.78,104.78,125
20080601|2008-02-26 07:00,26,104.77,104.77,104.72,104.72,325
20080601|2008-02-26 07:30,26,104.735,104.75,104.73,104.74,2927
20080601|2008-02-26 08:00,26,104.75,104.76,104.75,104.755,298
20080601|2008-02-26 08:30,26,104.77,104.78,104.765,104.78,1866
20080601|2008-02-26 09:00,26,104.8,104.81,104.8,104.81,1507
20080601|2008-02-26 09:30,26,104.785,104.8,104.785,104.8,450
20080601|2008-02-26 10:00,26,104.77,104.79,104.765,104.765,1452
20080601|2008-02-26 10:30,26,104.75,104.76,104.75,104.76,50
20080601|2008-02-26 11:00,26,104.745,104.76,104.745,104.76,232
20080601|2008-02-26 12:30,26,104.79,104.8,104.79,104.8,326
20080601|2008-02-26 13:00,26,104.81,104.82,104.81,104.82,497
20080601|2008-02-27 01:00,27,104.835,104.85,104.83,104.85,302
20080601|2008-02-27 01:30,27,104.86,104.86,104.84,104.84,219
20080601|2008-02-27 02:00,27,104.83,104.87,104.825,104.87,6926
20080601|2008-02-27 02:30,27,104.88,104.935,104.88,104.925,5504
20080601|2008-02-27 03:00,27,104.93,104.965,104.93,104.935,2261
20080601|2008-02-27 03:30,27,104.93,104.96,104.93,104.935,2953
20080601|2008-02-27 04:00,27,104.935,104.95,104.935,104.95,1345
20080601|2008-02-27 04:30,27,104.93,104.94,104.925,104.94,510
20080601|2008-02-27 05:00,27,104.925,104.93,104.915,104.92,1035
20080601|2008-02-27 05:30,27,104.925,104.925,104.86,104.86,475
20080601|2008-02-27 06:00,27,104.875,104.915,104.875,104.915,4428
20080601|2008-02-27 06:30,27,104.91,104.93,104.91,104.93,1196
20080601|2008-02-27 07:00,27,104.915,104.94,104.91,104.94,842
20080601|2008-02-27 07:30,27,104.935,104.945,104.915,104.915,8704
20080601|2008-02-27 08:00,27,104.905,104.935,104.905,104.93,4328
20080601|2008-02-27 08:30,27,104.93,104.93,104.915,104.915,873
20080601|2008-02-27 09:00,27,104.925,104.925,104.875,104.905,1197
20080601|2008-02-27 09:30,27,104.895,104.895,104.835,104.835,878
20080601|2008-02-27 10:00,27,104.83,104.855,104.82,104.825,3827
20080601|2008-02-27 10:30,27,104.83,104.83,104.82,104.825,742
20080601|2008-02-27 11:00,27,104.825,104.835,104.825,104.835,475
20080601|2008-02-27 11:30,27,104.835,104.835,104.825,104.825,205
20080601|2008-02-27 12:30,27,104.845,104.85,104.845,104.85,404
20080601|2008-02-27 13:00,27,104.85,104.86,104.85,104.86,146
20080601|2008-02-27 13:30,27,104.84,104.84,104.84,104.84,100
20080601|2008-02-27 14:00,27,104.835,104.835,104.835,104.835,47
20080601|2008-02-27 14:30,27,104.825,104.825,104.825,104.825,6
20080601|2008-02-28 01:00,28,104.885,104.885,104.885,104.885,101
20080601|2008-02-28 01:30,28,104.895,104.895,104.895,104.895,757
20080601|2008-02-28 02:00,28,104.86,104.865,104.86,104.865,2798
20080601|2008-02-28 02:30,28,104.88,104.9,104.88,104.9,11704
20080601|2008-02-28 03:00,28,104.89,104.91,104.89,104.91,4238
20080601|2008-02-28 03:30,28,104.905,104.91,104.89,104.905,3796
20080601|2008-02-28 04:00,28,104.905,104.935,104.905,104.935,17649
20080601|2008-02-28 04:30,28,104.94,104.965,104.935,104.935,44381
20080601|2008-02-28 05:00,28,104.93,104.94,104.925,104.93,25227
20080601|2008-02-28 05:30,28,104.93,104.93,104.92,104.92,28499
20080601|2008-02-28 06:00,28,104.92,104.945,104.915,104.935,8987
20080601|2008-02-28 06:30,28,104.935,104.94,104.915,104.915,3983
20080601|2008-02-28 07:00,28,104.915,104.97,104.915,104.97,7591
20080601|2008-02-28 07:30,28,104.945,105.005,104.945,105.005,11329
20080601|2008-02-28 08:00,28,105.01,105.05,105.01,105.04,21044
20080601|2008-02-28 08:30,28,105.035,105.055,105.02,105.03,19860
20080601|2008-02-28 09:00,28,105.035,105.04,105.01,105.01,21865
20080601|2008-02-28 09:30,28,105.015,105.04,105,105.04,8912
20080601|2008-02-28 10:00,28,105.035,105.1,105.035,105.1,9073
20080601|2008-02-28 10:30,28,105.1,105.11,105.065,105.075,3912
20080601|2008-02-28 11:00,28,105.08,105.085,105.07,105.07,603
20080601|2008-02-28 11:30,28,105.07,105.09,105.07,105.09,1915
20080601|2008-02-28 12:00,28,105.1,105.11,105.1,105.105,1148
20080601|2008-02-28 12:30,28,105.115,105.115,105.105,105.105,59
20080601|2008-02-28 13:00,28,105.11,105.11,105.095,105.1,297
20080601|2008-02-28 13:30,28,105.1,105.1,105.1,105.1,28
20080601|2008-02-28 14:00,28,105.1,105.1,105.1,105.1,9
20080601|2008-02-29 01:00,29,105.125,105.17,105.115,105.17,8005
20080601|2008-02-29 01:30,29,105.17,105.22,105.165,105.215,14266
20080601|2008-02-29 02:00,29,105.22,105.22,105.185,105.2,4337
20080601|2008-02-29 02:30,29,105.19,105.195,105.155,105.165,2436
20080601|2008-02-29 03:00,29,105.16,105.185,105.15,105.175,3796
20080601|2008-02-29 03:30,29,105.175,105.23,105.17,105.215,13714
20080601|2008-02-29 04:00,29,105.225,105.29,105.215,105.285,17346
20080601|2008-02-29 04:30,29,105.285,105.295,105.27,105.275,16037
20080601|2008-02-29 05:00,29,105.275,105.285,105.265,105.28,18177
20080601|2008-02-29 05:30,29,105.285,105.34,105.285,105.31,10600
20080601|2008-02-29 06:00,29,105.315,105.315,105.26,105.285,3355
20080601|2008-02-29 06:30,29,105.28,105.34,105.28,105.315,18092
20080601|2008-02-29 07:00,29,105.31,105.31,105.27,105.27,6396
20080601|2008-02-29 07:30,29,105.28,105.285,105.265,105.27,13269
20080601|2008-02-29 08:00,29,105.27,105.315,105.265,105.31,17556
20080601|2008-02-29 08:30,29,105.305,105.325,105.29,105.29,39146
20080601|2008-02-29 09:00,29,105.29,105.29,105.27,105.27,12920
20080601|2008-02-29 09:30,29,105.285,105.34,105.28,105.305,15478
20080601|2008-02-29 10:00,29,105.32,105.325,105.29,105.305,6284
20080601|2008-02-29 10:30,29,105.29,105.31,105.285,105.31,3309
20080601|2008-02-29 11:00,29,105.305,105.305,105.24,105.24,3883
20080601|2008-02-29 11:30,29,105.285,105.295,105.285,105.295,5801
20080601|2008-02-29 12:00,29,105.305,105.305,105.305,105.305,11
20080601|2008-02-29 12:30,29,105.325,105.34,105.325,105.34,6
20080601|2008-02-29 13:30,29,105.31,105.31,105.31,105.31,2
20080601|2008-02-29 14:30,29,105.35,105.35,105.35,105.35,131
20080601|2008-03-03 01:00,3,105.415,105.415,105.345,105.37,10987
20080601|2008-03-03 01:30,3,105.335,105.335,105.3,105.31,14730
20080601|2008-03-03 02:00,3,105.31,105.375,105.31,105.355,7650
20080601|2008-03-03 02:30,3,105.35,105.365,105.33,105.33,13328
20080601|2008-03-03 03:00,3,105.335,105.335,105.295,105.31,20698
20080601|2008-03-03 03:30,3,105.315,105.315,105.3,105.305,13440
20080601|2008-03-03 04:00,3,105.3,105.345,105.3,105.345,14088
20080601|2008-03-03 04:30,3,105.345,105.35,105.305,105.305,13430
20080601|2008-03-03 05:00,3,105.305,105.33,105.305,105.325,22475
20080601|2008-03-03 05:30,3,105.33,105.335,105.315,105.33,41469
20080601|2008-03-03 06:00,3,105.335,105.345,105.32,105.32,12865
20080601|2008-03-03 06:30,3,105.33,105.33,105.31,105.31,11342
20080601|2008-03-03 07:00,3,105.31,105.325,105.3,105.305,68776
20080601|2008-03-03 07:30,3,105.31,105.335,105.3,105.3,28979
20080601|2008-03-03 08:00,3,105.29,105.325,105.29,105.325,35315
20080601|2008-03-03 08:30,3,105.325,105.34,105.315,105.32,33755
20080601|2008-03-03 09:00,3,105.32,105.32,105.21,105.25,39996
20080601|2008-03-03 09:30,3,105.235,105.29,105.235,105.28,39342
20080601|2008-03-03 10:00,3,105.28,105.3,105.235,105.255,22822
20080601|2008-03-03 10:30,3,105.255,105.27,105.24,105.245,19084
20080601|2008-03-03 11:00,3,105.245,105.255,105.24,105.245,4041
20080601|2008-03-03 11:30,3,105.245,105.265,105.235,105.26,4561
20080601|2008-03-03 12:00,3,105.255,105.255,105.255,105.255,268
20080601|2008-03-03 12:30,3,105.26,105.26,105.25,105.25,7198
20080601|2008-03-03 13:00,3,105.25,105.255,105.25,105.255,196
20080601|2008-03-03 13:30,3,105.25,105.26,105.25,105.26,953
20080601|2008-03-03 14:00,3,105.265,105.27,105.25,105.25,180
20080601|2008-03-03 14:30,3,105.235,105.235,105.235,105.235,80
20080601|2008-03-03 15:00,3,105.29,105.29,105.29,105.29,15
20080601|2008-03-04 01:00,4,105.26,105.26,105.185,105.195,27777
20080601|2008-03-04 01:30,4,105.2,105.23,105.2,105.22,13129
20080601|2008-03-04 02:00,4,105.215,105.215,105.175,105.175,23598
20080601|2008-03-04 02:30,4,105.17,105.21,105.17,105.21,35498
20080601|2008-03-04 03:00,4,105.21,105.225,105.2,105.215,37439
20080601|2008-03-04 03:30,4,105.215,105.215,105.195,105.205,45990
20080601|2008-03-04 04:00,4,105.205,105.28,105.205,105.28,42196
20080601|2008-03-04 04:30,4,105.28,105.295,105.26,105.285,69502
20080601|2008-03-04 05:00,4,105.285,105.335,105.275,105.33,32376
20080601|2008-03-04 05:30,4,105.33,105.345,105.32,105.32,37277
20080601|2008-03-04 06:00,4,105.32,105.32,105.28,105.285,34375
20080601|2008-03-04 06:30,4,105.285,105.295,105.265,105.295,25942
20080601|2008-03-04 07:00,4,105.295,105.31,105.285,105.295,28080
20080601|2008-03-04 07:30,4,105.295,105.315,105.29,105.3,35781
20080601|2008-03-04 08:00,4,105.305,105.35,105.305,105.32,44128
20080601|2008-03-04 08:30,4,105.315,105.32,105.245,105.255,51118
20080601|2008-03-04 09:00,4,105.255,105.275,105.24,105.255,61559
20080601|2008-03-04 09:30,4,105.25,105.34,105.25,105.34,64006
20080601|2008-03-04 10:00,4,105.335,105.355,105.315,105.335,39658
20080601|2008-03-04 10:30,4,105.335,105.35,105.325,105.35,17385
20080601|2008-03-04 11:00,4,105.35,105.385,105.33,105.345,16145
20080601|2008-03-04 11:30,4,105.345,105.36,105.34,105.355,4390
20080601|2008-03-04 12:00,4,105.35,105.38,105.35,105.365,1855
20080601|2008-03-04 12:30,4,105.365,105.39,105.365,105.39,2153
20080601|2008-03-04 13:00,4,105.39,105.41,105.375,105.38,2167
20080601|2008-03-04 13:30,4,105.39,105.39,105.345,105.35,292
20080601|2008-03-04 14:00,4,105.34,105.34,105.325,105.33,1480
20080601|2008-03-04 14:30,4,105.325,105.325,105.305,105.315,460
20080601|2008-03-05 01:00,5,105.39,105.39,105.3,105.315,19011
20080601|2008-03-05 01:30,5,105.31,105.335,105.31,105.325,31526
20080601|2008-03-05 02:00,5,105.33,105.345,105.3,105.31,41354
20080601|2008-03-05 02:30,5,105.31,105.315,105.275,105.275,53142
20080601|2008-03-05 03:00,5,105.275,105.305,105.265,105.29,43058
20080601|2008-03-05 03:30,5,105.285,105.29,105.205,105.225,52677
20080601|2008-03-05 04:00,5,105.225,105.26,105.215,105.255,44484
20080601|2008-03-05 04:30,5,105.255,105.265,105.235,105.245,51231
20080601|2008-03-05 05:00,5,105.245,105.255,105.23,105.23,34540
20080601|2008-03-05 05:30,5,105.225,105.245,105.225,105.235,32908
20080601|2008-03-05 06:00,5,105.235,105.25,105.23,105.245,38133
20080601|2008-03-05 06:30,5,105.245,105.265,105.245,105.255,42626
20080601|2008-03-05 07:00,5,105.255,105.28,105.225,105.24,50520
20080601|2008-03-05 07:30,5,105.24,105.26,105.23,105.245,55173
20080601|2008-03-05 08:00,5,105.245,105.245,105.21,105.24,52703
20080601|2008-03-05 08:30,5,105.24,105.26,105.195,105.195,46042
20080601|2008-03-05 09:00,5,105.195,105.22,105.155,105.205,89131
20080601|2008-03-05 09:30,5,105.2,105.23,105.2,105.215,31064
20080601|2008-03-05 10:00,5,105.215,105.22,105.155,105.16,52796
20080601|2008-03-05 10:30,5,105.155,105.185,105.145,105.175,22701
20080601|2008-03-05 11:00,5,105.18,105.18,105.145,105.17,38043
20080601|2008-03-05 11:30,5,105.175,105.175,105.15,105.155,46313
20080601|2008-03-05 12:00,5,105.165,105.19,105.165,105.19,16791
20080601|2008-03-05 12:30,5,105.19,105.205,105.17,105.185,6569
20080601|2008-03-05 13:00,5,105.185,105.19,105.17,105.175,6756
20080601|2008-03-05 13:30,5,105.19,105.19,105.175,105.175,410
20080601|2008-03-05 14:00,5,105.18,105.18,105.165,105.165,313
20080601|2008-03-05 14:30,5,105.17,105.175,105.155,105.155,316
20080601|2008-03-05 15:00,5,105.155,105.155,105.155,105.155,5
20080601|2008-03-06 01:00,6,105.17,105.2,105.155,105.16,36845
20080601|2008-03-06 01:30,6,105.165,105.19,105.165,105.185,41509
20080601|2008-03-06 02:00,6,105.185,105.31,105.185,105.31,56592
20080601|2008-03-06 02:30,6,105.31,105.325,105.25,105.27,54632
20080601|2008-03-06 03:00,6,105.27,105.29,105.25,105.265,35025
20080601|2008-03-06 03:30,6,105.26,105.265,105.245,105.26,26149
20080601|2008-03-06 04:00,6,105.265,105.285,105.25,105.265,60418
20080601|2008-03-06 04:30,6,105.26,105.265,105.245,105.245,32732
20080601|2008-03-06 05:00,6,105.245,105.26,105.23,105.24,42763
20080601|2008-03-06 05:30,6,105.24,105.265,105.235,105.25,38439
20080601|2008-03-06 06:00,6,105.245,105.26,105.235,105.26,41088
20080601|2008-03-06 06:30,6,105.26,105.26,105.235,105.255,46670
20080601|2008-03-06 07:00,6,105.255,105.315,105.25,105.295,84738
20080601|2008-03-06 07:30,6,105.295,105.295,105.195,105.225,112854
20080601|2008-03-06 08:00,6,105.23,105.23,105.14,105.18,114181
20080601|2008-03-06 08:30,6,105.185,105.265,105.165,105.19,79044
20080601|2008-03-06 09:00,6,105.19,105.21,105.145,105.15,83713
20080601|2008-03-06 09:30,6,105.155,105.155,105.02,105.03,163775
20080601|2008-03-06 10:00,6,105.03,105.115,104.975,105.075,122553
20080601|2008-03-06 10:30,6,105.075,105.09,105.055,105.065,34881
20080601|2008-03-06 11:00,6,105.06,105.095,105.055,105.085,15073
20080601|2008-03-06 11:30,6,105.085,105.09,105.045,105.055,6360
20080601|2008-03-06 12:00,6,105.06,105.075,105.045,105.06,4950
20080601|2008-03-06 12:30,6,105.06,105.08,105.05,105.05,2268
20080601|2008-03-06 13:00,6,105.06,105.075,105.05,105.065,1132
20080601|2008-03-06 13:30,6,105.065,105.07,105.055,105.065,792
20080601|2008-03-06 14:00,6,105.065,105.085,105.065,105.07,957
20080601|2008-03-06 14:30,6,105.07,105.1,105.07,105.1,815
20080601|2008-03-06 15:00,6,105.115,105.115,105.115,105.115,177
20080601|2008-03-07 01:00,7,105.15,105.205,105.125,105.19,41078
20080601|2008-03-07 01:30,7,105.19,105.205,105.15,105.155,32077
20080601|2008-03-07 02:00,7,105.155,105.26,105.14,105.235,72993
20080601|2008-03-07 02:30,7,105.235,105.375,105.235,105.32,91856
20080601|2008-03-07 03:00,7,105.315,105.34,105.26,105.33,49292
20080601|2008-03-07 03:30,7,105.325,105.36,105.295,105.3,46440
20080601|2008-03-07 04:00,7,105.305,105.315,105.26,105.3,35218
20080601|2008-03-07 04:30,7,105.3,105.335,105.285,105.285,23822
20080601|2008-03-07 05:00,7,105.285,105.29,105.255,105.26,21897
20080601|2008-03-07 05:30,7,105.26,105.27,105.255,105.255,29459
20080601|2008-03-07 06:00,7,105.255,105.27,105.24,105.255,32150
20080601|2008-03-07 06:30,7,105.25,105.265,105.225,105.255,50360
20080601|2008-03-07 07:00,7,105.25,105.31,105.16,105.285,66540
20080601|2008-03-07 07:30,7,105.28,105.31,105.235,105.245,105813
20080601|2008-03-07 08:00,7,105.25,105.3,105.25,105.27,81953
20080601|2008-03-07 08:30,7,105.27,105.28,105.16,105.18,66056
20080601|2008-03-07 09:00,7,105.18,105.19,105.105,105.115,70842
20080601|2008-03-07 09:30,7,105.115,105.165,105.065,105.16,99860
20080601|2008-03-07 10:00,7,105.16,105.21,105.14,105.195,41126
20080601|2008-03-07 10:30,7,105.195,105.195,105.16,105.175,13198
20080601|2008-03-07 11:00,7,105.175,105.255,105.17,105.245,17998
20080601|2008-03-07 11:30,7,105.24,105.26,105.225,105.225,31386
20080601|2008-03-07 12:00,7,105.23,105.23,105.185,105.195,3011
20080601|2008-03-07 12:30,7,105.195,105.23,105.19,105.22,590
20080601|2008-03-07 13:00,7,105.225,105.255,105.21,105.25,471
20080601|2008-03-07 13:30,7,105.235,105.265,105.2,105.205,415
20080601|2008-03-07 14:00,7,105.205,105.225,105.2,105.225,527
20080601|2008-03-07 14:30,7,105.24,105.25,105.215,105.225,94
20080601|2008-03-07 15:00,7,105.265,105.265,105.265,105.265,11
20080601|2008-03-10 02:00,10,105.26,105.27,105.19,105.195,13774
20080601|2008-03-10 02:30,10,105.19,105.305,105.185,105.305,29859
20080601|2008-03-10 03:00,10,105.305,105.31,105.25,105.295,27167
20080601|2008-03-10 03:30,10,105.29,105.33,105.27,105.32,50251
20080601|2008-03-10 04:00,10,105.32,105.34,105.295,105.31,41712
20080601|2008-03-10 04:30,10,105.31,105.31,105.275,105.28,17912
20080601|2008-03-10 05:00,10,105.28,105.28,105.25,105.275,20213
20080601|2008-03-10 05:30,10,105.275,105.3,105.27,105.28,23691
20080601|2008-03-10 06:00,10,105.275,105.305,105.27,105.305,13324
20080601|2008-03-10 06:30,10,105.305,105.33,105.29,105.29,31073
20080601|2008-03-10 07:00,10,105.295,105.315,105.28,105.295,24308
20080601|2008-03-10 07:30,10,105.295,105.35,105.295,105.31,37563
20080601|2008-03-10 08:00,10,105.31,105.31,105.26,105.28,26393
20080601|2008-03-10 08:30,10,105.275,105.32,105.275,105.275,23336
20080601|2008-03-10 09:00,10,105.275,105.315,105.27,105.275,19921
20080601|2008-03-10 09:30,10,105.275,105.29,105.265,105.29,22315
20080601|2008-03-10 10:00,10,105.285,105.33,105.275,105.33,25990
20080601|2008-03-10 10:30,10,105.325,105.4,105.325,105.37,59454
20080601|2008-03-10 11:00,10,105.375,105.425,105.345,105.385,63231
20080601|2008-03-10 11:30,10,105.385,105.385,105.355,105.365,22540
20080601|2008-03-10 12:00,10,105.365,105.365,105.34,105.36,4926
20080601|2008-03-10 12:30,10,105.36,105.365,105.35,105.365,2968
20080601|2008-03-10 13:00,10,105.36,105.385,105.36,105.375,1994
20080601|2008-03-10 13:30,10,105.375,105.375,105.355,105.365,910
20080601|2008-03-10 14:00,10,105.365,105.37,105.35,105.355,900
20080601|2008-03-10 14:30,10,105.35,105.365,105.35,105.355,1243
20080601|2008-03-10 15:00,10,105.355,105.355,105.35,105.35,181
20080601|2008-03-10 15:30,10,105.355,105.37,105.35,105.35,307
20080601|2008-03-10 16:00,10,105.35,105.35,105.35,105.35,55
20080601|2008-03-11 02:00,11,105.32,105.33,105.27,105.29,16769
20080601|2008-03-11 02:30,11,105.295,105.3,105.265,105.295,23739
20080601|2008-03-11 03:00,11,105.29,105.29,105.25,105.265,41364
20080601|2008-03-11 03:30,11,105.265,105.29,105.26,105.27,29284
20080601|2008-03-11 04:00,11,105.275,105.28,105.22,105.245,47976
20080601|2008-03-11 04:30,11,105.245,105.245,105.21,105.215,30267
20080601|2008-03-11 05:00,11,105.22,105.24,105.175,105.2,76881
20080601|2008-03-11 05:30,11,105.195,105.24,105.175,105.22,35681
20080601|2008-03-11 06:00,11,105.225,105.24,105.21,105.215,14811
20080601|2008-03-11 06:30,11,105.215,105.22,105.17,105.22,30677
20080601|2008-03-11 07:00,11,105.22,105.225,105.15,105.155,35262
20080601|2008-03-11 07:30,11,105.155,105.155,104.98,104.995,163027
20080601|2008-03-11 08:00,11,104.995,105.095,104.995,105.08,80427
20080601|2008-03-11 08:30,11,105.085,105.085,105.01,105.04,72437
20080601|2008-03-11 09:00,11,105.04,105.055,105.005,105.02,28871
20080601|2008-03-11 09:30,11,105.02,105.07,105.005,105.015,48242
20080601|2008-03-11 10:00,11,105.015,105.07,105.005,105.03,48462
20080601|2008-03-11 10:30,11,105.025,105.07,104.975,105.055,98114
20080601|2008-03-11 11:00,11,105.055,105.075,105.035,105.065,61640
20080601|2008-03-11 11:30,11,105.06,105.095,105.055,105.07,51573
20080601|2008-03-11 12:00,11,105.07,105.09,105.055,105.06,23553
20080601|2008-03-11 12:30,11,105.06,105.08,105.05,105.05,9420
20080601|2008-03-11 13:00,11,105.055,105.065,105.05,105.05,1311
20080601|2008-03-11 13:30,11,105.05,105.06,105.015,105.03,3102
20080601|2008-03-11 14:00,11,105.03,105.04,105.01,105.02,1841
20080601|2008-03-11 14:30,11,105.02,105.02,105.005,105.005,827
20080601|2008-03-11 15:00,11,105,105.01,105,105.01,1160
20080601|2008-03-11 15:30,11,105.01,105.02,104.995,105,422
20080601|2008-03-11 16:00,11,105,105,105,105,24
20080601|2008-03-12 02:00,12,105.04,105.04,104.96,104.975,46401
20080601|2008-03-12 02:30,12,104.975,104.995,104.97,104.985,41504
20080601|2008-03-12 03:00,12,104.99,105.01,104.94,104.965,46900
20080601|2008-03-12 03:30,12,104.965,104.975,104.935,104.96,68540
20080601|2008-03-12 04:00,12,104.965,104.965,104.905,104.93,64247
20080601|2008-03-12 04:30,12,104.935,104.95,104.87,104.89,106171
20080601|2008-03-12 05:00,12,104.885,104.93,104.86,104.92,90340
20080601|2008-03-12 05:30,12,104.92,104.93,104.905,104.92,32570
20080601|2008-03-12 06:00,12,104.92,104.925,104.91,104.925,32465
20080601|2008-03-12 06:30,12,104.925,104.98,104.91,104.955,56637
20080601|2008-03-12 07:00,12,104.955,104.985,104.95,104.97,38996
20080601|2008-03-12 07:30,12,104.97,104.99,104.94,104.985,46380
20080601|2008-03-12 08:00,12,104.985,105,104.925,104.96,30601
20080601|2008-03-12 08:30,12,104.955,105.025,104.94,105.005,75927
20080601|2008-03-12 09:00,12,105.01,105.035,104.98,105,44103
20080601|2008-03-12 09:30,12,105,105.01,104.965,104.975,28957
20080601|2008-03-12 10:00,12,104.975,104.98,104.94,104.955,46385
20080601|2008-03-12 10:30,12,104.955,105,104.955,105,42347
20080601|2008-03-12 11:00,12,105,105.02,104.98,105,36955
20080601|2008-03-12 11:30,12,105,105.01,104.95,104.955,24067
20080601|2008-03-12 12:00,12,104.955,104.98,104.945,104.98,5517
20080601|2008-03-12 12:30,12,104.98,105.005,104.975,105,4122
20080601|2008-03-12 13:00,12,105,105.03,105,105.01,3983
20080601|2008-03-12 13:30,12,105.01,105.035,104.99,105.03,2012
20080601|2008-03-12 14:00,12,105.03,105.05,105.03,105.045,3646
20080601|2008-03-12 14:30,12,105.045,105.055,105.035,105.05,1909
20080601|2008-03-12 15:00,12,105.045,105.05,105.04,105.045,79
20080601|2008-03-12 15:30,12,105.05,105.05,105.045,105.05,167
20080601|2008-03-12 16:00,12,105.045,105.045,105.045,105.045,7
20080601|2008-03-13 02:00,13,105.095,105.165,105.08,105.155,39214
20080601|2008-03-13 02:30,13,105.15,105.155,105.105,105.105,23328
20080601|2008-03-13 03:00,13,105.11,105.13,105.085,105.115,26109
20080601|2008-03-13 03:30,13,105.115,105.21,105.11,105.18,65134
20080601|2008-03-13 04:00,13,105.18,105.19,105.155,105.16,51593
20080601|2008-03-13 04:30,13,105.16,105.17,105.13,105.155,34335
20080601|2008-03-13 05:00,13,105.16,105.19,105.155,105.17,27953
20080601|2008-03-13 05:30,13,105.17,105.19,105.16,105.165,32618
20080601|2008-03-13 06:00,13,105.165,105.175,105.155,105.17,24938
20080601|2008-03-13 06:30,13,105.17,105.175,105.15,105.16,21333
20080601|2008-03-13 07:00,13,105.16,105.2,105.15,105.185,41881
20080601|2008-03-13 07:30,13,105.185,105.205,105.13,105.145,56753
20080601|2008-03-13 08:00,13,105.145,105.17,105.13,105.155,23745
20080601|2008-03-13 08:30,13,105.155,105.185,105.15,105.18,35654
20080601|2008-03-13 09:00,13,105.18,105.18,105.115,105.15,53354
20080601|2008-03-13 09:30,13,105.15,105.185,105.14,105.155,38889
20080601|2008-03-13 10:00,13,105.16,105.17,105.085,105.115,62475
20080601|2008-03-13 10:30,13,105.115,105.125,105.06,105.065,39163
20080601|2008-03-13 11:00,13,105.065,105.1,105.05,105.08,35445
20080601|2008-03-13 11:30,13,105.08,105.1,105.06,105.085,17709
20080601|2008-03-13 12:00,13,105.08,105.085,105.005,105.015,18148
20080601|2008-03-13 12:30,13,105.01,105.04,104.985,105.02,14530
20080601|2008-03-13 13:00,13,105.02,105.035,105,105,3573
20080601|2008-03-13 13:30,13,105.005,105.03,105.005,105.03,1063
20080601|2008-03-13 14:00,13,105.03,105.045,105.02,105.02,687
20080601|2008-03-13 14:30,13,105.025,105.055,105.02,105.045,431
20080601|2008-03-13 15:00,13,105.045,105.045,105.03,105.035,24
20080601|2008-03-13 15:30,13,105.04,105.045,105.035,105.045,109
20080601|2008-03-13 16:00,13,105.05,105.05,105.05,105.05,34
20080601|2008-03-14 02:00,14,105.06,105.065,105.005,105.02,15265
20080601|2008-03-14 02:30,14,105.02,105.095,105.015,105.09,18161
20080601|2008-03-14 03:00,14,105.09,105.09,105.02,105.04,30353
20080601|2008-03-14 03:30,14,105.04,105.065,105.01,105.035,26278
20080601|2008-03-14 04:00,14,105.04,105.045,105.005,105.01,24749
20080601|2008-03-14 04:30,14,105.01,105.03,105,105.005,24555
20080601|2008-03-14 05:00,14,105.01,105.015,104.92,104.925,68366
20080601|2008-03-14 05:30,14,104.925,104.96,104.89,104.955,53789
20080601|2008-03-14 06:00,14,104.955,104.985,104.945,104.975,31106
20080601|2008-03-14 06:30,14,104.97,104.985,104.95,104.97,28296
20080601|2008-03-14 07:00,14,104.97,105.025,104.96,105.02,35038
20080601|2008-03-14 07:30,14,105.02,105.02,104.935,104.955,97283
20080601|2008-03-14 08:00,14,104.955,104.98,104.835,104.975,118961
20080601|2008-03-14 08:30,14,104.975,105.225,104.965,105.225,115046
20080601|2008-03-14 09:00,14,105.225,105.24,105.08,105.13,149559
20080601|2008-03-14 09:30,14,105.125,105.24,105.115,105.125,115145
20080601|2008-03-14 10:00,14,105.125,105.2,105.11,105.195,77781
20080601|2008-03-14 10:30,14,105.195,105.225,105.17,105.19,78173
20080601|2008-03-14 11:00,14,105.19,105.2,105.16,105.18,40735
20080601|2008-03-14 11:30,14,105.18,105.255,105.175,105.245,39160
20080601|2008-03-14 12:00,14,105.25,105.3,105.245,105.285,36277
20080601|2008-03-14 12:30,14,105.28,105.295,105.265,105.28,15471
20080601|2008-03-14 13:00,14,105.28,105.345,105.27,105.335,7214
20080601|2008-03-14 13:30,14,105.335,105.38,105.305,105.325,10055
20080601|2008-03-14 14:00,14,105.33,105.375,105.295,105.3,2435
20080601|2008-03-14 14:30,14,105.3,105.33,105.29,105.315,1326
20080601|2008-03-14 15:00,14,105.315,105.315,105.29,105.305,1395
20080601|2008-03-14 15:30,14,105.31,105.32,105.3,105.305,391
20080601|2008-03-14 16:00,14,105.3,105.3,105.3,105.3,17
20080601|2008-03-17 02:00,17,105.44,105.465,105.39,105.395,56618
20080601|2008-03-17 02:30,17,105.395,105.43,105.39,105.4,41114
20080601|2008-03-17 03:00,17,105.4,105.405,105.325,105.355,55361
20080601|2008-03-17 03:30,17,105.355,105.455,105.33,105.44,54227
20080601|2008-03-17 04:00,17,105.44,105.495,105.425,105.43,64355
20080601|2008-03-17 04:30,17,105.43,105.45,105.415,105.445,40751
20080601|2008-03-17 05:00,17,105.44,105.445,105.385,105.43,61822
20080601|2008-03-17 05:30,17,105.43,105.46,105.41,105.455,31063
20080601|2008-03-17 06:00,17,105.455,105.465,105.415,105.445,23860
20080601|2008-03-17 06:30,17,105.44,105.44,105.39,105.41,20293
20080601|2008-03-17 07:00,17,105.41,105.415,105.385,105.4,24820
20080601|2008-03-17 07:30,17,105.395,105.435,105.385,105.435,31803
20080601|2008-03-17 08:00,17,105.435,105.45,105.425,105.44,29001
20080601|2008-03-17 08:30,17,105.44,105.445,105.37,105.37,46651
20080601|2008-03-17 09:00,17,105.37,105.41,105.345,105.36,42321
20080601|2008-03-17 09:30,17,105.36,105.37,105.31,105.35,42804
20080601|2008-03-17 10:00,17,105.35,105.415,105.345,105.385,37570
20080601|2008-03-17 10:30,17,105.385,105.435,105.37,105.435,29210
20080601|2008-03-17 11:00,17,105.435,105.525,105.43,105.505,69989
20080601|2008-03-17 11:30,17,105.51,105.51,105.455,105.47,21216
20080601|2008-03-17 12:00,17,105.47,105.515,105.46,105.505,6900
20080601|2008-03-17 12:30,17,105.505,105.515,105.465,105.495,23836
20080601|2008-03-17 13:00,17,105.495,105.5,105.47,105.47,2691
20080601|2008-03-17 13:30,17,105.485,105.5,105.465,105.475,1425
20080601|2008-03-17 14:00,17,105.485,105.485,105.44,105.44,1648
20080601|2008-03-17 14:30,17,105.445,105.455,105.43,105.445,1330
20080601|2008-03-17 15:00,17,105.445,105.45,105.44,105.44,303
20080601|2008-03-17 15:30,17,105.44,105.45,105.43,105.435,110
20080601|2008-03-17 16:00,17,105.43,105.43,105.43,105.43,4
20080601|2008-03-18 02:00,18,105.425,105.425,105.37,105.385,14062
20080601|2008-03-18 02:30,18,105.39,105.405,105.375,105.39,15258
20080601|2008-03-18 03:00,18,105.39,105.425,105.36,105.395,28237
20080601|2008-03-18 03:30,18,105.395,105.405,105.335,105.36,36661
20080601|2008-03-18 04:00,18,105.36,105.375,105.335,105.375,37553
20080601|2008-03-18 04:30,18,105.375,105.375,105.355,105.365,25533
20080601|2008-03-18 05:00,18,105.365,105.385,105.335,105.34,24181
20080601|2008-03-18 05:30,18,105.335,105.36,105.33,105.36,19535
20080601|2008-03-18 06:00,18,105.36,105.38,105.35,105.365,23240
20080601|2008-03-18 06:30,18,105.37,105.405,105.37,105.37,33072
20080601|2008-03-18 07:00,18,105.365,105.37,105.285,105.3,57001
20080601|2008-03-18 07:30,18,105.3,105.32,105.26,105.27,40346
20080601|2008-03-18 08:00,18,105.265,105.27,105.15,105.205,81977
20080601|2008-03-18 08:30,18,105.21,105.21,105.075,105.085,93735
20080601|2008-03-18 09:00,18,105.085,105.14,105.08,105.14,59786
20080601|2008-03-18 09:30,18,105.14,105.14,105.08,105.1,47078
20080601|2008-03-18 10:00,18,105.1,105.12,105.025,105.03,69302
20080601|2008-03-18 10:30,18,105.03,105.09,105.025,105.06,66745
20080601|2008-03-18 11:00,18,105.06,105.125,105.05,105.115,51376
20080601|2008-03-18 11:30,18,105.12,105.145,105.105,105.115,40979
20080601|2008-03-18 12:00,18,105.11,105.125,105.1,105.105,12064
20080601|2008-03-18 12:30,18,105.105,105.11,105.085,105.095,12927
20080601|2008-03-18 13:00,18,105.095,105.125,105.02,105.07,24527
20080601|2008-03-18 13:30,18,105.07,105.11,104.985,104.99,17639
20080601|2008-03-18 14:00,18,104.99,105.03,104.985,105.02,4689
20080601|2008-03-18 14:30,18,105.025,105.035,104.99,104.99,3042
20080601|2008-03-18 15:00,18,104.995,105,104.985,105,910
20080601|2008-03-18 15:30,18,105,105,104.985,104.985,86
20080601|2008-03-18 16:00,18,105.005,105.005,105.005,105.005,11
20080601|2008-03-19 02:00,19,105.06,105.07,104.96,105.01,32267
20080601|2008-03-19 02:30,19,105.01,105.06,105,105.02,27068
20080601|2008-03-19 03:00,19,105.015,105.045,104.99,105.035,35093
20080601|2008-03-19 03:30,19,105.035,105.25,105.03,105.145,93007
20080601|2008-03-19 04:00,19,105.14,105.215,105.135,105.19,64805
20080601|2008-03-19 04:30,19,105.19,105.205,105.135,105.14,49218
20080601|2008-03-19 05:00,19,105.135,105.19,105.105,105.12,40458
20080601|2008-03-19 05:30,19,105.12,105.145,105.115,105.135,23090
20080601|2008-03-19 06:00,19,105.135,105.185,105.13,105.13,33595
20080601|2008-03-19 06:30,19,105.13,105.155,105.09,105.135,31117
20080601|2008-03-19 07:00,19,105.135,105.14,105.07,105.085,24268
20080601|2008-03-19 07:30,19,105.08,105.08,105.015,105.015,36976
20080601|2008-03-19 08:00,19,105.015,105.03,104.95,105,89001
20080601|2008-03-19 08:30,19,105,105.025,104.975,104.99,77742
20080601|2008-03-19 09:00,19,104.99,105.005,104.935,104.945,81080
20080601|2008-03-19 09:30,19,104.945,104.98,104.9,104.945,70215
20080601|2008-03-19 10:00,19,104.95,104.95,104.82,104.85,96790
20080601|2008-03-19 10:30,19,104.855,104.915,104.85,104.885,50724
20080601|2008-03-19 11:00,19,104.885,104.925,104.855,104.89,41366
20080601|2008-03-19 11:30,19,104.895,104.955,104.89,104.925,25708
20080601|2008-03-19 12:00,19,104.925,104.955,104.91,104.93,11544
20080601|2008-03-19 12:30,19,104.925,104.96,104.925,104.945,3563
20080601|2008-03-19 13:00,19,104.945,104.975,104.94,104.96,5767
20080601|2008-03-19 13:30,19,104.96,104.975,104.96,104.97,2410
20080601|2008-03-19 14:00,19,104.97,104.975,104.95,104.975,862
20080601|2008-03-19 14:30,19,104.975,104.99,104.975,104.985,1388
20080601|2008-03-19 15:00,19,104.985,104.995,104.97,104.985,1340
20080601|2008-03-19 15:30,19,104.985,105,104.985,105,565
20080601|2008-03-19 16:00,19,105,105,105,105,23
20080601|2008-03-20 02:00,20,104.925,105.01,104.925,105.005,19951
20080601|2008-03-20 02:30,20,105.005,105.005,104.96,104.995,17198
20080601|2008-03-20 03:00,20,104.995,105.03,104.975,105.005,58363
20080601|2008-03-20 03:30,20,105.005,105.02,104.95,104.965,34258
20080601|2008-03-20 04:00,20,104.965,104.97,104.9,104.915,31571
20080601|2008-03-20 04:30,20,104.915,104.915,104.875,104.885,41216
20080601|2008-03-20 05:00,20,104.885,104.9,104.855,104.88,44802
20080601|2008-03-20 05:30,20,104.875,104.88,104.86,104.87,28141
20080601|2008-03-20 06:00,20,104.87,104.885,104.845,104.88,22956
20080601|2008-03-20 06:30,20,104.88,104.89,104.835,104.84,22390
20080601|2008-03-20 07:00,20,104.84,104.85,104.8,104.84,31543
20080601|2008-03-20 07:30,20,104.84,104.885,104.835,104.86,41379
20080601|2008-03-20 08:00,20,104.865,104.87,104.835,104.87,20688
20080601|2008-03-20 08:30,20,104.865,104.89,104.835,104.845,39372
20080601|2008-03-20 09:00,20,104.845,104.865,104.75,104.79,70672
20080601|2008-03-20 09:30,20,104.79,104.795,104.735,104.74,48232
20080601|2008-03-20 10:00,20,104.74,104.775,104.72,104.74,37119
20080601|2008-03-20 10:30,20,104.74,104.79,104.735,104.775,28668
20080601|2008-03-20 11:00,20,104.775,104.775,104.73,104.755,38209
20080601|2008-03-20 11:30,20,104.755,104.765,104.74,104.755,17272
20080601|2008-03-20 12:00,20,104.75,104.755,104.74,104.745,4906
20080601|2008-03-20 12:30,20,104.74,104.745,104.73,104.735,5163
20080601|2008-03-20 13:00,20,104.735,104.74,104.725,104.735,981
20080601|2008-03-20 13:30,20,104.73,104.735,104.725,104.735,459
20080601|2008-03-20 14:00,20,104.735,104.735,104.73,104.73,689
20080601|2008-03-20 14:30,20,104.73,104.745,104.73,104.74,151
20080601|2008-03-20 15:00,20,104.74,104.745,104.73,104.73,22
20080601|2008-03-20 15:30,20,104.735,104.775,104.735,104.745,1049
20080601|2008-03-20 16:00,20,104.775,104.775,104.775,104.775,38
20080601|2008-03-25 02:00,25,104.615,104.615,104.52,104.565,41647
20080601|2008-03-25 02:30,25,104.57,104.605,104.55,104.57,28821
20080601|2008-03-25 03:00,25,104.57,104.595,104.515,104.52,27229
20080601|2008-03-25 03:30,25,104.525,104.55,104.48,104.485,40617
20080601|2008-03-25 04:00,25,104.49,104.5,104.385,104.43,67217
20080601|2008-03-25 04:30,25,104.425,104.455,104.42,104.445,29413
20080601|2008-03-25 05:00,25,104.445,104.45,104.42,104.435,32494
20080601|2008-03-25 05:30,25,104.435,104.445,104.365,104.415,44730
20080601|2008-03-25 06:00,25,104.42,104.445,104.405,104.445,22581
20080601|2008-03-25 06:30,25,104.445,104.48,104.42,104.475,26139
20080601|2008-03-25 07:00,25,104.475,104.495,104.46,104.465,34101
20080601|2008-03-25 07:30,25,104.465,104.49,104.465,104.48,16947
20080601|2008-03-25 08:00,25,104.48,104.485,104.46,104.48,22460
20080601|2008-03-25 08:30,25,104.48,104.5,104.455,104.485,38521
20080601|2008-03-25 09:00,25,104.485,104.52,104.485,104.515,38191
20080601|2008-03-25 09:30,25,104.515,104.55,104.51,104.525,42337
20080601|2008-03-25 10:00,25,104.53,104.53,104.455,104.46,32266
20080601|2008-03-25 10:30,25,104.455,104.465,104.43,104.46,26859
20080601|2008-03-25 11:00,25,104.465,104.475,104.335,104.36,48920
20080601|2008-03-25 11:30,25,104.355,104.39,104.355,104.385,23404
20080601|2008-03-25 12:00,25,104.38,104.4,104.37,104.39,6557
20080601|2008-03-25 12:30,25,104.385,104.41,104.385,104.41,4701
20080601|2008-03-25 13:00,25,104.405,104.42,104.405,104.42,1358
20080601|2008-03-25 13:30,25,104.42,104.42,104.405,104.405,230
20080601|2008-03-25 14:00,25,104.41,104.415,104.395,104.41,606
20080601|2008-03-25 14:30,25,104.41,104.41,104.385,104.405,249
20080601|2008-03-25 15:00,25,104.395,104.405,104.385,104.405,36
20080601|2008-03-25 15:30,25,104.39,104.41,104.385,104.41,40
20080601|2008-03-26 02:00,26,104.395,104.455,104.395,104.455,11889
20080601|2008-03-26 02:30,26,104.45,104.475,104.41,104.45,21668
20080601|2008-03-26 03:00,26,104.45,104.525,104.44,104.5,28069
20080601|2008-03-26 03:30,26,104.505,104.515,104.405,104.425,41295
20080601|2008-03-26 04:00,26,104.425,104.43,104.35,104.425,76583
20080601|2008-03-26 04:30,26,104.425,104.44,104.295,104.295,71839
20080601|2008-03-26 05:00,26,104.3,104.32,104.265,104.31,58606
20080601|2008-03-26 05:30,26,104.315,104.355,104.31,104.33,34102
20080601|2008-03-26 06:00,26,104.335,104.34,104.31,104.32,25122
20080601|2008-03-26 06:30,26,104.32,104.38,104.305,104.37,33567
20080601|2008-03-26 07:00,26,104.37,104.39,104.345,104.39,33370
20080601|2008-03-26 07:30,26,104.385,104.43,104.38,104.39,43547
20080601|2008-03-26 08:00,26,104.39,104.43,104.38,104.43,23902
20080601|2008-03-26 08:30,26,104.43,104.475,104.42,104.43,54634
20080601|2008-03-26 09:00,26,104.43,104.46,104.395,104.46,36440
20080601|2008-03-26 09:30,26,104.46,104.5,104.455,104.46,28998
20080601|2008-03-26 10:00,26,104.465,104.47,104.445,104.445,23080
20080601|2008-03-26 10:30,26,104.45,104.47,104.425,104.43,13852
20080601|2008-03-26 11:00,26,104.425,104.43,104.4,104.41,22662
20080601|2008-03-26 11:30,26,104.405,104.425,104.385,104.425,21659
20080601|2008-03-26 12:00,26,104.425,104.45,104.415,104.425,12801
20080601|2008-03-26 12:30,26,104.43,104.45,104.42,104.45,4156
20080601|2008-03-26 13:00,26,104.45,104.455,104.44,104.44,1446
20080601|2008-03-26 13:30,26,104.44,104.46,104.435,104.45,2030
20080601|2008-03-26 14:00,26,104.45,104.46,104.445,104.455,1896
20080601|2008-03-26 14:30,26,104.455,104.47,104.455,104.46,811
20080601|2008-03-26 15:00,26,104.46,104.485,104.46,104.48,1018
20080601|2008-03-26 15:30,26,104.48,104.495,104.475,104.495,329
20080601|2008-03-26 16:00,26,104.495,104.495,104.495,104.495,16
20080601|2008-03-27 02:00,27,104.43,104.465,104.415,104.46,14365
20080601|2008-03-27 02:30,27,104.46,104.46,104.43,104.45,11943
20080601|2008-03-27 03:00,27,104.45,104.46,104.4,104.455,35896
20080601|2008-03-27 03:30,27,104.455,104.535,104.42,104.485,40576
20080601|2008-03-27 04:00,27,104.485,104.495,104.46,104.48,23616
20080601|2008-03-27 04:30,27,104.475,104.49,104.45,104.48,23731
20080601|2008-03-27 05:00,27,104.485,104.545,104.48,104.53,41399
20080601|2008-03-27 05:30,27,104.53,104.53,104.47,104.47,22085
20080601|2008-03-27 06:00,27,104.475,104.505,104.465,104.5,13708
20080601|2008-03-27 06:30,27,104.5,104.52,104.485,104.5,17517
20080601|2008-03-27 07:00,27,104.505,104.525,104.49,104.5,24566
20080601|2008-03-27 07:30,27,104.5,104.51,104.47,104.5,41957
20080601|2008-03-27 08:00,27,104.495,104.51,104.46,104.485,18003
20080601|2008-03-27 08:30,27,104.485,104.51,104.465,104.505,22041
20080601|2008-03-27 09:00,27,104.505,104.57,104.49,104.555,38079
20080601|2008-03-27 09:30,27,104.555,104.575,104.525,104.55,46301
20080601|2008-03-27 10:00,27,104.545,104.585,104.52,104.535,31315
20080601|2008-03-27 10:30,27,104.535,104.555,104.505,104.54,26676
20080601|2008-03-27 11:00,27,104.54,104.545,104.5,104.51,48887
20080601|2008-03-27 11:30,27,104.51,104.52,104.485,104.52,24040
20080601|2008-03-27 12:00,27,104.515,104.515,104.465,104.5,21221
20080601|2008-03-27 12:30,27,104.495,104.53,104.49,104.525,6904
20080601|2008-03-27 13:00,27,104.53,104.53,104.5,104.5,1569
20080601|2008-03-27 13:30,27,104.505,104.505,104.47,104.485,1887
20080601|2008-03-27 14:00,27,104.48,104.505,104.465,104.495,373
20080601|2008-03-27 14:30,27,104.495,104.535,104.495,104.505,184
20080601|2008-03-27 15:00,27,104.505,104.51,104.5,104.5,53
20080601|2008-03-27 15:30,27,104.5,104.525,104.5,104.515,155
20080601|2008-03-27 16:00,27,104.495,104.495,104.495,104.495,20
20080601|2008-03-28 02:00,28,104.45,104.46,104.425,104.43,16760
20080601|2008-03-28 02:30,28,104.425,104.455,104.385,104.435,20804
20080601|2008-03-28 03:00,28,104.435,104.485,104.435,104.475,16918
20080601|2008-03-28 03:30,28,104.47,104.48,104.42,104.43,21174
20080601|2008-03-28 04:00,28,104.43,104.445,104.405,104.41,24624
20080601|2008-03-28 04:30,28,104.41,104.42,104.39,104.395,29745
20080601|2008-03-28 05:00,28,104.395,104.445,104.39,104.44,27021
20080601|2008-03-28 05:30,28,104.44,104.445,104.415,104.435,13626
20080601|2008-03-28 06:00,28,104.435,104.435,104.37,104.38,29871
20080601|2008-03-28 06:30,28,104.38,104.455,104.38,104.445,21476
20080601|2008-03-28 07:00,28,104.45,104.46,104.42,104.435,14106
20080601|2008-03-28 07:30,28,104.435,104.47,104.41,104.45,39923
20080601|2008-03-28 08:00,28,104.445,104.465,104.425,104.445,14643
20080601|2008-03-28 08:30,28,104.445,104.495,104.435,104.46,23718
20080601|2008-03-28 09:00,28,104.46,104.48,104.41,104.425,58974
20080601|2008-03-28 09:30,28,104.425,104.455,104.41,104.445,28953
20080601|2008-03-28 10:00,28,104.445,104.45,104.425,104.435,14978
20080601|2008-03-28 10:30,28,104.43,104.435,104.405,104.405,17957
20080601|2008-03-28 11:00,28,104.405,104.44,104.405,104.435,14679
20080601|2008-03-28 11:30,28,104.44,104.44,104.42,104.42,8013
20080601|2008-03-28 12:00,28,104.42,104.425,104.385,104.39,10368
20080601|2008-03-28 12:30,28,104.39,104.42,104.38,104.385,7007
20080601|2008-03-28 13:00,28,104.39,104.42,104.39,104.415,949
20080601|2008-03-28 13:30,28,104.41,104.425,104.41,104.41,739
20080601|2008-03-28 14:00,28,104.405,104.42,104.395,104.42,1289
20080601|2008-03-28 14:30,28,104.425,104.465,104.425,104.46,2600
20080601|2008-03-28 15:00,28,104.46,104.48,104.46,104.48,230
20080601|2008-03-28 15:30,28,104.47,104.475,104.465,104.47,167
20080601|2008-03-31 01:00,31,104.455,104.49,104.45,104.485,12357
20080601|2008-03-31 01:30,31,104.49,104.495,104.445,104.465,15566
20080601|2008-03-31 02:00,31,104.465,104.48,104.43,104.45,22390
20080601|2008-03-31 02:30,31,104.45,104.48,104.45,104.475,14449
20080601|2008-03-31 03:00,31,104.475,104.51,104.47,104.48,35749
20080601|2008-03-31 03:30,31,104.48,104.5,104.445,104.455,15632
20080601|2008-03-31 04:00,31,104.46,104.51,104.455,104.48,19446
20080601|2008-03-31 04:30,31,104.48,104.485,104.43,104.44,19088
20080601|2008-03-31 05:00,31,104.44,104.48,104.435,104.46,32253
20080601|2008-03-31 05:30,31,104.455,104.47,104.445,104.46,19139
20080601|2008-03-31 06:00,31,104.465,104.48,104.455,104.46,46593
20080601|2008-03-31 06:30,31,104.46,104.47,104.435,104.445,35380
20080601|2008-03-31 07:00,31,104.44,104.465,104.44,104.46,24783
20080601|2008-03-31 07:30,31,104.46,104.485,104.445,104.485,24283
20080601|2008-03-31 08:00,31,104.485,104.49,104.48,104.485,20746
20080601|2008-03-31 08:30,31,104.485,104.49,104.435,104.47,23816
20080601|2008-03-31 09:00,31,104.465,104.52,104.465,104.51,30690
20080601|2008-03-31 09:30,31,104.51,104.535,104.495,104.5,34280
20080601|2008-03-31 10:00,31,104.5,104.535,104.495,104.5,40907
20080601|2008-03-31 10:30,31,104.505,104.505,104.46,104.46,11659
20080601|2008-03-31 11:00,31,104.46,104.47,104.44,104.45,22955
20080601|2008-03-31 11:30,31,104.445,104.455,104.44,104.445,4828
20080601|2008-03-31 12:00,31,104.445,104.45,104.44,104.445,1680
20080601|2008-03-31 12:30,31,104.44,104.445,104.43,104.44,5318
20080601|2008-03-31 13:00,31,104.435,104.44,104.435,104.435,198
20080601|2008-03-31 13:30,31,104.43,104.44,104.425,104.43,1126
20080601|2008-03-31 14:00,31,104.43,104.435,104.43,104.43,375
20080601|2008-03-31 14:30,31,104.43,104.475,104.43,104.45,1104
20080601|2008-03-31 15:00,31,104.465,104.465,104.465,104.465,35
20080601|2008-04-01 01:00,1,104.475,104.49,104.445,104.46,21026
20080601|2008-04-01 01:30,1,104.455,104.51,104.455,104.485,24112
20080601|2008-04-01 02:00,1,104.485,104.495,104.385,104.41,46776
20080601|2008-04-01 02:30,1,104.41,104.425,104.385,104.395,34002
20080601|2008-04-01 03:00,1,104.395,104.445,104.39,104.425,27383
20080601|2008-04-01 03:30,1,104.425,104.43,104.41,104.41,33706
20080601|2008-04-01 04:00,1,104.41,104.41,104.37,104.39,45230
20080601|2008-04-01 04:30,1,104.39,104.41,104.36,104.385,30018
20080601|2008-04-01 05:00,1,104.385,104.415,104.37,104.405,20639
20080601|2008-04-01 05:30,1,104.405,104.435,104.395,104.42,32033
20080601|2008-04-01 06:00,1,104.42,104.435,104.41,104.425,21044
20080601|2008-04-01 06:30,1,104.425,104.425,104.4,104.415,10595
20080601|2008-04-01 07:00,1,104.42,104.42,104.38,104.385,13900
20080601|2008-04-01 07:30,1,104.385,104.405,104.37,104.4,19650
20080601|2008-04-01 08:00,1,104.395,104.4,104.365,104.365,48481
20080601|2008-04-01 08:30,1,104.37,104.375,104.3,104.3,48838
20080601|2008-04-01 09:00,1,104.3,104.335,104.295,104.305,48929
20080601|2008-04-01 09:30,1,104.31,104.325,104.29,104.32,46547
20080601|2008-04-01 10:00,1,104.325,104.37,104.325,104.35,27314
20080601|2008-04-01 10:30,1,104.355,104.37,104.35,104.36,17780
20080601|2008-04-01 11:00,1,104.36,104.36,104.33,104.345,11089
20080601|2008-04-01 11:30,1,104.35,104.37,104.345,104.36,6987
20080601|2008-04-01 12:00,1,104.36,104.365,104.34,104.345,775
20080601|2008-04-01 12:30,1,104.345,104.365,104.345,104.355,690
20080601|2008-04-01 13:00,1,104.355,104.36,104.33,104.34,741
20080601|2008-04-01 13:30,1,104.34,104.34,104.31,104.315,1108
20080601|2008-04-01 14:00,1,104.315,104.315,104.305,104.315,303
20080601|2008-04-01 14:30,1,104.31,104.32,104.3,104.3,1052
20080601|2008-04-01 15:00,1,104.295,104.295,104.295,104.295,201
20080601|2008-04-02 01:00,2,104.315,104.345,104.285,104.315,27394
20080601|2008-04-02 01:30,2,104.32,104.335,104.275,104.29,18238
20080601|2008-04-02 02:00,2,104.29,104.345,104.28,104.325,30769
20080601|2008-04-02 02:30,2,104.33,104.345,104.31,104.33,31042
20080601|2008-04-02 03:00,2,104.33,104.35,104.325,104.345,24410
20080601|2008-04-02 03:30,2,104.345,104.36,104.33,104.335,23996
20080601|2008-04-02 04:00,2,104.34,104.355,104.32,104.34,20968
20080601|2008-04-02 04:30,2,104.34,104.35,104.325,104.335,15680
20080601|2008-04-02 05:00,2,104.34,104.34,104.295,104.32,19192
20080601|2008-04-02 05:30,2,104.32,104.325,104.31,104.32,13532
20080601|2008-04-02 06:00,2,104.32,104.325,104.3,104.32,19898
20080601|2008-04-02 06:30,2,104.32,104.335,104.315,104.325,9350
20080601|2008-04-02 07:00,2,104.32,104.325,104.23,104.245,78465
20080601|2008-04-02 07:30,2,104.25,104.26,104.215,104.235,45714
20080601|2008-04-02 08:00,2,104.24,104.3,104.24,104.295,25549
20080601|2008-04-02 08:30,2,104.29,104.305,104.265,104.305,33674
20080601|2008-04-02 09:00,2,104.305,104.315,104.2,104.215,79552
20080601|2008-04-02 09:30,2,104.215,104.255,104.165,104.19,62082
20080601|2008-04-02 10:00,2,104.195,104.23,104.19,104.215,40358
20080601|2008-04-02 10:30,2,104.22,104.24,104.215,104.22,28236
20080601|2008-04-02 11:00,2,104.215,104.23,104.215,104.225,5444
20080601|2008-04-02 11:30,2,104.22,104.24,104.215,104.23,3915
20080601|2008-04-02 12:00,2,104.235,104.24,104.23,104.235,2051
20080601|2008-04-02 12:30,2,104.235,104.235,104.215,104.23,1930
20080601|2008-04-02 13:00,2,104.23,104.235,104.225,104.23,482
20080601|2008-04-02 13:30,2,104.235,104.24,104.23,104.23,640
20080601|2008-04-02 14:00,2,104.235,104.24,104.235,104.24,311
20080601|2008-04-02 14:30,2,104.24,104.24,104.235,104.24,640
20080601|2008-04-02 15:00,2,104.24,104.24,104.24,104.24,18
20080601|2008-04-03 01:00,3,104.225,104.225,104.175,104.185,12904
20080601|2008-04-03 01:30,3,104.19,104.2,104.17,104.19,15371
20080601|2008-04-03 02:00,3,104.19,104.245,104.19,104.225,36154
20080601|2008-04-03 02:30,3,104.225,104.29,104.225,104.28,36851
20080601|2008-04-03 03:00,3,104.285,104.285,104.235,104.24,27486
20080601|2008-04-03 03:30,3,104.24,104.28,104.235,104.28,31071
20080601|2008-04-03 04:00,3,104.28,104.305,104.26,104.275,27240
20080601|2008-04-03 04:30,3,104.28,104.295,104.27,104.285,22238
20080601|2008-04-03 05:00,3,104.285,104.345,104.28,104.33,42077
20080601|2008-04-03 05:30,3,104.33,104.335,104.285,104.285,23519
20080601|2008-04-03 06:00,3,104.29,104.3,104.26,104.26,22535
20080601|2008-04-03 06:30,3,104.26,104.285,104.26,104.285,14593
20080601|2008-04-03 07:00,3,104.285,104.35,104.285,104.345,23143
20080601|2008-04-03 07:30,3,104.345,104.4,104.325,104.38,79557
20080601|2008-04-03 08:00,3,104.38,104.395,104.36,104.38,35417
20080601|2008-04-03 08:30,3,104.375,104.38,104.315,104.33,22081
20080601|2008-04-03 09:00,3,104.33,104.36,104.285,104.35,37964
20080601|2008-04-03 09:30,3,104.35,104.355,104.31,104.34,25397
20080601|2008-04-03 10:00,3,104.335,104.335,104.31,104.32,23079
20080601|2008-04-03 10:30,3,104.315,104.335,104.305,104.325,16684
20080601|2008-04-03 11:00,3,104.32,104.325,104.31,104.31,8112
20080601|2008-04-03 11:30,3,104.31,104.31,104.28,104.295,6116
20080601|2008-04-03 12:00,3,104.295,104.3,104.275,104.28,1084
20080601|2008-04-03 12:30,3,104.285,104.3,104.28,104.295,597
20080601|2008-04-03 13:00,3,104.295,104.295,104.285,104.295,54
20080601|2008-04-03 13:30,3,104.295,104.31,104.295,104.3,331
20080601|2008-04-03 14:00,3,104.3,104.305,104.3,104.305,29
20080601|2008-04-03 14:30,3,104.31,104.32,104.305,104.31,512
20080601|2008-04-04 01:00,4,104.28,104.315,104.28,104.3,7585
20080601|2008-04-04 01:30,4,104.3,104.32,104.29,104.32,9299
20080601|2008-04-04 02:00,4,104.315,104.315,104.29,104.305,13342
20080601|2008-04-04 02:30,4,104.305,104.36,104.305,104.33,36824
20080601|2008-04-04 03:00,4,104.33,104.34,104.32,104.335,20282
20080601|2008-04-04 03:30,4,104.335,104.35,104.335,104.35,19730
20080601|2008-04-04 04:00,4,104.345,104.35,104.34,104.345,12412
20080601|2008-04-04 04:30,4,104.35,104.35,104.32,104.32,20724
20080601|2008-04-04 05:00,4,104.315,104.32,104.31,104.32,13883
20080601|2008-04-04 05:30,4,104.32,104.32,104.305,104.315,11377
20080601|2008-04-04 06:00,4,104.31,104.315,104.305,104.315,8056
20080601|2008-04-04 06:30,4,104.315,104.33,104.315,104.32,13620
20080601|2008-04-04 07:00,4,104.32,104.395,104.3,104.36,27161
20080601|2008-04-04 07:30,4,104.36,104.41,104.315,104.35,68870
20080601|2008-04-04 08:00,4,104.345,104.385,104.33,104.38,46587
20080601|2008-04-04 08:30,4,104.38,104.41,104.36,104.37,36485
20080601|2008-04-04 09:00,4,104.37,104.395,104.355,104.365,33882
20080601|2008-04-04 09:30,4,104.365,104.39,104.36,104.365,32766
20080601|2008-04-04 10:00,4,104.365,104.37,104.355,104.36,16721
20080601|2008-04-04 10:30,4,104.36,104.365,104.35,104.36,7699
20080601|2008-04-04 11:00,4,104.355,104.355,104.325,104.34,4707
20080601|2008-04-04 11:30,4,104.34,104.345,104.325,104.325,1453
20080601|2008-04-04 12:00,4,104.325,104.34,104.32,104.33,1206
20080601|2008-04-04 12:30,4,104.335,104.355,104.335,104.345,233
20080601|2008-04-04 13:00,4,104.35,104.36,104.35,104.36,159
20080601|2008-04-04 13:30,4,104.355,104.365,104.355,104.365,113
20080601|2008-04-04 14:00,4,104.355,104.36,104.355,104.36,118
20080601|2008-04-04 14:30,4,104.36,104.37,104.35,104.355,635
20080601|2008-04-04 15:00,4,104.355,104.355,104.355,104.355,5
20080601|2008-04-07 01:00,7,104.305,104.32,104.3,104.315,5062
20080601|2008-04-07 01:30,7,104.31,104.31,104.255,104.265,15003
20080601|2008-04-07 02:00,7,104.26,104.275,104.23,104.25,15803
20080601|2008-04-07 02:30,7,104.255,104.27,104.24,104.26,18692
20080601|2008-04-07 03:00,7,104.26,104.26,104.24,104.245,21992
20080601|2008-04-07 03:30,7,104.25,104.25,104.235,104.245,10107
20080601|2008-04-07 04:00,7,104.245,104.27,104.24,104.265,29175
20080601|2008-04-07 04:30,7,104.265,104.275,104.255,104.255,12928
20080601|2008-04-07 05:00,7,104.255,104.26,104.245,104.255,7875
20080601|2008-04-07 05:30,7,104.255,104.265,104.245,104.255,16126
20080601|2008-04-07 06:00,7,104.26,104.27,104.25,104.255,16430
20080601|2008-04-07 06:30,7,104.255,104.26,104.21,104.255,33734
20080601|2008-04-07 07:00,7,104.255,104.26,104.235,104.245,15243
20080601|2008-04-07 07:30,7,104.245,104.265,104.245,104.255,11397
20080601|2008-04-07 08:00,7,104.255,104.265,104.245,104.25,8400
20080601|2008-04-07 08:30,7,104.25,104.28,104.245,104.245,18694
20080601|2008-04-07 09:00,7,104.245,104.275,104.245,104.275,10326
20080601|2008-04-07 09:30,7,104.275,104.28,104.225,104.225,23469
20080601|2008-04-07 10:00,7,104.23,104.24,104.175,104.185,36072
20080601|2008-04-07 10:30,7,104.185,104.195,104.165,104.19,16371
20080601|2008-04-07 11:00,7,104.19,104.195,104.145,104.15,14880
20080601|2008-04-07 11:30,7,104.15,104.155,104.125,104.145,8691
20080601|2008-04-07 12:00,7,104.145,104.165,104.145,104.155,989
20080601|2008-04-07 12:30,7,104.16,104.185,104.155,104.175,922
20080601|2008-04-07 13:00,7,104.175,104.18,104.17,104.175,584
20080601|2008-04-07 13:30,7,104.18,104.195,104.175,104.19,611
20080601|2008-04-07 14:00,7,104.195,104.205,104.185,104.185,2188
20080601|2008-04-07 14:30,7,104.185,104.21,104.185,104.21,275
20080601|2008-04-07 15:00,7,104.21,104.21,104.21,104.21,49
20080601|2008-04-08 01:00,8,104.21,104.235,104.19,104.205,16748
20080601|2008-04-08 01:30,8,104.205,104.215,104.185,104.21,14336
20080601|2008-04-08 02:00,8,104.21,104.235,104.2,104.225,22166
20080601|2008-04-08 02:30,8,104.22,104.255,104.22,104.24,38345
20080601|2008-04-08 03:00,8,104.24,104.25,104.225,104.235,23520
20080601|2008-04-08 03:30,8,104.235,104.255,104.23,104.25,18644
20080601|2008-04-08 04:00,8,104.25,104.25,104.24,104.25,11053
20080601|2008-04-08 04:30,8,104.245,104.255,104.235,104.24,10794
20080601|2008-04-08 05:00,8,104.235,104.255,104.225,104.23,12366
20080601|2008-04-08 05:30,8,104.235,104.235,104.215,104.235,8213
20080601|2008-04-08 06:00,8,104.235,104.245,104.23,104.235,6440
20080601|2008-04-08 06:30,8,104.23,104.235,104.22,104.225,6251
20080601|2008-04-08 07:00,8,104.225,104.245,104.22,104.23,14158
20080601|2008-04-08 07:30,8,104.235,104.25,104.23,104.23,16293
20080601|2008-04-08 08:00,8,104.23,104.24,104.225,104.235,11109
20080601|2008-04-08 08:30,8,104.235,104.26,104.235,104.25,13894
20080601|2008-04-08 09:00,8,104.25,104.265,104.215,104.23,25433
20080601|2008-04-08 09:30,8,104.23,104.235,104.19,104.23,31110
20080601|2008-04-08 10:00,8,104.23,104.245,104.22,104.24,26755
20080601|2008-04-08 10:30,8,104.235,104.25,104.235,104.24,10929
20080601|2008-04-08 11:00,8,104.24,104.26,104.24,104.25,8883
20080601|2008-04-08 11:30,8,104.25,104.255,104.24,104.25,2381
20080601|2008-04-08 12:00,8,104.245,104.255,104.23,104.235,1604
20080601|2008-04-08 12:30,8,104.235,104.24,104.225,104.24,486
20080601|2008-04-08 13:00,8,104.24,104.26,104.235,104.25,1283
20080601|2008-04-08 13:30,8,104.25,104.25,104.235,104.245,465
20080601|2008-04-08 14:00,8,104.245,104.25,104.24,104.245,358
20080601|2008-04-08 14:30,8,104.24,104.26,104.23,104.255,1013
20080601|2008-04-08 15:00,8,104.255,104.255,104.255,104.255,16
20080601|2008-04-09 01:00,9,104.26,104.3,104.255,104.29,18715
20080601|2008-04-09 01:30,9,104.285,104.3,104.275,104.285,16078
20080601|2008-04-09 02:00,9,104.29,104.34,104.285,104.325,54218
20080601|2008-04-09 02:30,9,104.33,104.33,104.295,104.315,22147
20080601|2008-04-09 03:00,9,104.315,104.355,104.31,104.315,27522
20080601|2008-04-09 03:30,9,104.32,104.325,104.295,104.3,14716
20080601|2008-04-09 04:00,9,104.305,104.315,104.3,104.315,8285
20080601|2008-04-09 04:30,9,104.315,104.325,104.3,104.31,16195
20080601|2008-04-09 05:00,9,104.31,104.32,104.29,104.295,13177
20080601|2008-04-09 05:30,9,104.295,104.3,104.255,104.255,27228
20080601|2008-04-09 06:00,9,104.25,104.255,104.21,104.22,39977
20080601|2008-04-09 06:30,9,104.22,104.26,104.215,104.225,21034
20080601|2008-04-09 07:00,9,104.235,104.27,104.23,104.265,15017
20080601|2008-04-09 07:30,9,104.265,104.275,104.255,104.265,21276
20080601|2008-04-09 08:00,9,104.265,104.28,104.26,104.265,18221
20080601|2008-04-09 08:30,9,104.265,104.29,104.255,104.28,21051
20080601|2008-04-09 09:00,9,104.285,104.305,104.275,104.3,18558
20080601|2008-04-09 09:30,9,104.3,104.305,104.275,104.28,25140
20080601|2008-04-09 10:00,9,104.28,104.315,104.27,104.31,29903
20080601|2008-04-09 10:30,9,104.31,104.37,104.305,104.37,25660
20080601|2008-04-09 11:00,9,104.365,104.4,104.345,104.37,20692
20080601|2008-04-09 11:30,9,104.37,104.4,104.365,104.375,8163
20080601|2008-04-09 12:00,9,104.375,104.405,104.37,104.385,5191
20080601|2008-04-09 12:30,9,104.385,104.39,104.36,104.36,2149
20080601|2008-04-09 13:00,9,104.36,104.37,104.355,104.36,823
20080601|2008-04-09 13:30,9,104.365,104.38,104.36,104.375,647
20080601|2008-04-09 14:00,9,104.37,104.38,104.355,104.36,815
20080601|2008-04-09 14:30,9,104.355,104.36,104.345,104.345,396
20080601|2008-04-09 15:00,9,104.36,104.36,104.36,104.36,29
20080601|2008-04-10 01:00,10,104.345,104.36,104.32,104.345,10962
20080601|2008-04-10 01:30,10,104.345,104.36,104.33,104.335,16465
20080601|2008-04-10 02:00,10,104.335,104.365,104.33,104.355,10532
20080601|2008-04-10 02:30,10,104.35,104.375,104.34,104.375,15776
20080601|2008-04-10 03:00,10,104.375,104.435,104.365,104.4,45141
20080601|2008-04-10 03:30,10,104.4,104.425,104.39,104.41,30707
20080601|2008-04-10 04:00,10,104.405,104.47,104.385,104.445,42622
20080601|2008-04-10 04:30,10,104.445,104.455,104.41,104.415,24144
20080601|2008-04-10 05:00,10,104.415,104.445,104.415,104.43,23789
20080601|2008-04-10 05:30,10,104.43,104.445,104.425,104.435,19988
20080601|2008-04-10 06:00,10,104.435,104.45,104.405,104.41,25203
20080601|2008-04-10 06:30,10,104.41,104.435,104.405,104.415,14051
20080601|2008-04-10 07:00,10,104.42,104.43,104.385,104.4,20008
20080601|2008-04-10 07:30,10,104.4,104.455,104.385,104.42,52797
20080601|2008-04-10 08:00,10,104.42,104.435,104.4,104.415,53296
20080601|2008-04-10 08:30,10,104.415,104.43,104.405,104.43,32278
20080601|2008-04-10 09:00,10,104.43,104.46,104.425,104.435,31127
20080601|2008-04-10 09:30,10,104.435,104.44,104.385,104.405,36473
20080601|2008-04-10 10:00,10,104.405,104.43,104.37,104.4,29829
20080601|2008-04-10 10:30,10,104.4,104.4,104.36,104.365,19601
20080601|2008-04-10 11:00,10,104.365,104.395,104.36,104.375,9762
20080601|2008-04-10 11:30,10,104.38,104.385,104.37,104.38,2939
20080601|2008-04-10 12:00,10,104.38,104.38,104.36,104.365,2324
20080601|2008-04-10 12:30,10,104.37,104.37,104.355,104.355,1536
20080601|2008-04-10 13:00,10,104.365,104.39,104.36,104.39,325
20080601|2008-04-10 13:30,10,104.385,104.39,104.37,104.375,728
20080601|2008-04-10 14:00,10,104.375,104.375,104.355,104.36,277
20080601|2008-04-10 14:30,10,104.36,104.38,104.36,104.36,296
20080601|2008-04-10 15:00,10,104.385,104.385,104.385,104.385,35
20080601|2008-04-11 01:00,11,104.33,104.355,104.325,104.33,14670
20080601|2008-04-11 01:30,11,104.33,104.355,104.325,104.33,10572
20080601|2008-04-11 02:00,11,104.33,104.385,104.325,104.375,15108
20080601|2008-04-11 02:30,11,104.375,104.395,104.35,104.35,16029
20080601|2008-04-11 03:00,11,104.355,104.375,104.35,104.36,9933
20080601|2008-04-11 03:30,11,104.355,104.375,104.35,104.37,8521
20080601|2008-04-11 04:00,11,104.37,104.37,104.35,104.355,11573
20080601|2008-04-11 04:30,11,104.36,104.365,104.345,104.35,19946
20080601|2008-04-11 05:00,11,104.345,104.345,104.305,104.33,48005
20080601|2008-04-11 05:30,11,104.33,104.385,104.33,104.38,41946
20080601|2008-04-11 06:00,11,104.375,104.435,104.37,104.435,40774
20080601|2008-04-11 06:30,11,104.435,104.445,104.415,104.425,20386
20080601|2008-04-11 07:00,11,104.425,104.48,104.42,104.455,34311
20080601|2008-04-11 07:30,11,104.455,104.46,104.435,104.435,28032
20080601|2008-04-11 08:00,11,104.435,104.495,104.425,104.485,32334
20080601|2008-04-11 08:30,11,104.485,104.495,104.44,104.49,66650
20080601|2008-04-11 09:00,11,104.49,104.52,104.47,104.47,48000
20080601|2008-04-11 09:30,11,104.47,104.485,104.455,104.48,22596
20080601|2008-04-11 10:00,11,104.48,104.51,104.475,104.495,24296
20080601|2008-04-11 10:30,11,104.495,104.515,104.48,104.505,11500
20080601|2008-04-11 11:00,11,104.51,104.535,104.505,104.53,7584
20080601|2008-04-11 11:30,11,104.53,104.535,104.515,104.525,3272
20080601|2008-04-11 12:00,11,104.525,104.53,104.51,104.515,1061
20080601|2008-04-11 12:30,11,104.515,104.515,104.505,104.505,160
20080601|2008-04-11 13:00,11,104.505,104.52,104.505,104.515,333
20080601|2008-04-11 13:30,11,104.515,104.525,104.505,104.525,604
20080601|2008-04-11 14:00,11,104.525,104.535,104.52,104.525,492
20080601|2008-04-11 14:30,11,104.53,104.535,104.525,104.53,284
20080601|2008-04-11 15:00,11,104.515,104.515,104.515,104.515,25
20080601|2008-04-14 01:00,14,104.56,104.56,104.52,104.535,16729
20080601|2008-04-14 01:30,14,104.54,104.555,104.535,104.54,20147
20080601|2008-04-14 02:00,14,104.535,104.55,104.52,104.535,13749
20080601|2008-04-14 02:30,14,104.535,104.56,104.535,104.54,24636
20080601|2008-04-14 03:00,14,104.54,104.54,104.505,104.505,18892
20080601|2008-04-14 03:30,14,104.505,104.525,104.475,104.495,38884
20080601|2008-04-14 04:00,14,104.495,104.51,104.48,104.49,25484
20080601|2008-04-14 04:30,14,104.49,104.5,104.47,104.5,17821
20080601|2008-04-14 05:00,14,104.5,104.52,104.495,104.515,15485
20080601|2008-04-14 05:30,14,104.51,104.52,104.5,104.515,6510
20080601|2008-04-14 06:00,14,104.51,104.52,104.505,104.505,3579
20080601|2008-04-14 06:30,14,104.51,104.53,104.51,104.53,9703
20080601|2008-04-14 07:00,14,104.525,104.545,104.51,104.52,14181
20080601|2008-04-14 07:30,14,104.52,104.535,104.47,104.495,31134
20080601|2008-04-14 08:00,14,104.495,104.495,104.45,104.455,36185
20080601|2008-04-14 08:30,14,104.455,104.465,104.435,104.44,32929
20080601|2008-04-14 09:00,14,104.44,104.47,104.43,104.465,20359
20080601|2008-04-14 09:30,14,104.465,104.495,104.455,104.48,20060
20080601|2008-04-14 10:00,14,104.48,104.505,104.475,104.5,23705
20080601|2008-04-14 10:30,14,104.5,104.51,104.475,104.475,13651
20080601|2008-04-14 11:00,14,104.48,104.485,104.47,104.475,7489
20080601|2008-04-14 11:30,14,104.475,104.475,104.455,104.46,3552
20080601|2008-04-14 12:00,14,104.46,104.46,104.45,104.455,1428
20080601|2008-04-14 12:30,14,104.455,104.455,104.45,104.455,795
20080601|2008-04-14 13:00,14,104.455,104.46,104.455,104.46,365
20080601|2008-04-14 13:30,14,104.46,104.46,104.45,104.46,221
20080601|2008-04-14 14:00,14,104.46,104.465,104.45,104.455,117
20080601|2008-04-14 14:30,14,104.455,104.465,104.45,104.465,498
20080601|2008-04-15 01:00,15,104.465,104.47,104.425,104.43,17508
20080601|2008-04-15 01:30,15,104.43,104.445,104.41,104.42,25943
20080601|2008-04-15 02:00,15,104.42,104.445,104.415,104.44,36428
20080601|2008-04-15 02:30,15,104.435,104.455,104.415,104.455,18060
20080601|2008-04-15 03:00,15,104.455,104.46,104.42,104.43,23926
20080601|2008-04-15 03:30,15,104.43,104.455,104.405,104.45,33702
20080601|2008-04-15 04:00,15,104.455,104.485,104.45,104.485,42938
20080601|2008-04-15 04:30,15,104.485,104.495,104.47,104.475,22699
20080601|2008-04-15 05:00,15,104.475,104.48,104.455,104.46,19029
20080601|2008-04-15 05:30,15,104.46,104.47,104.445,104.455,13074
20080601|2008-04-15 06:00,15,104.46,104.46,104.445,104.45,11995
20080601|2008-04-15 06:30,15,104.445,104.455,104.43,104.44,8259
20080601|2008-04-15 07:00,15,104.44,104.445,104.37,104.39,17409
20080601|2008-04-15 07:30,15,104.39,104.395,104.31,104.325,94497
20080601|2008-04-15 08:00,15,104.33,104.33,104.245,104.275,88317
20080601|2008-04-15 08:30,15,104.275,104.32,104.265,104.32,59057
20080601|2008-04-15 09:00,15,104.315,104.34,104.3,104.325,44335
20080601|2008-04-15 09:30,15,104.325,104.325,104.275,104.28,58249
20080601|2008-04-15 10:00,15,104.28,104.36,104.27,104.355,63106
20080601|2008-04-15 10:30,15,104.355,104.365,104.33,104.345,40252
20080601|2008-04-15 11:00,15,104.345,104.35,104.34,104.345,48949
20080601|2008-04-15 11:30,15,104.345,104.35,104.34,104.34,4889
20080601|2008-04-15 12:00,15,104.34,104.34,104.305,104.315,3539
20080601|2008-04-15 12:30,15,104.32,104.325,104.29,104.3,2448
20080601|2008-04-15 13:00,15,104.3,104.305,104.28,104.29,1687
20080601|2008-04-15 13:30,15,104.285,104.305,104.285,104.305,1029
20080601|2008-04-15 14:00,15,104.305,104.305,104.295,104.295,404
20080601|2008-04-15 14:30,15,104.295,104.305,104.295,104.305,228
20080601|2008-04-15 15:00,15,104.305,104.305,104.305,104.305,21
20080601|2008-04-16 01:00,16,104.265,104.295,104.265,104.275,27686
20080601|2008-04-16 01:30,16,104.28,104.32,104.28,104.32,37565
20080601|2008-04-16 02:00,16,104.32,104.32,104.265,104.285,27838
20080601|2008-04-16 02:30,16,104.28,104.29,104.265,104.285,30899
20080601|2008-04-16 03:00,16,104.285,104.295,104.275,104.285,25296
20080601|2008-04-16 03:30,16,104.285,104.285,104.245,104.26,52546
20080601|2008-04-16 04:00,16,104.26,104.275,104.24,104.25,78655
20080601|2008-04-16 04:30,16,104.25,104.27,104.24,104.245,52788
20080601|2008-04-16 05:00,16,104.245,104.27,104.235,104.25,38285
20080601|2008-04-16 05:30,16,104.245,104.26,104.235,104.245,18484
20080601|2008-04-16 06:00,16,104.245,104.265,104.22,104.235,26711
20080601|2008-04-16 06:30,16,104.24,104.26,104.235,104.235,19975
20080601|2008-04-16 07:00,16,104.235,104.25,104.21,104.25,25884
20080601|2008-04-16 07:30,16,104.25,104.285,104.23,104.265,45598
20080601|2008-04-16 08:00,16,104.265,104.265,104.195,104.23,32785
20080601|2008-04-16 08:30,16,104.225,104.255,104.22,104.225,28483
20080601|2008-04-16 09:00,16,104.225,104.24,104.21,104.235,26985
20080601|2008-04-16 09:30,16,104.235,104.265,104.205,104.205,58266
20080601|2008-04-16 10:00,16,104.205,104.21,104.125,104.17,87626
20080601|2008-04-16 10:30,16,104.17,104.205,104.165,104.205,13765
20080601|2008-04-16 11:00,16,104.2,104.205,104.18,104.185,24227
20080601|2008-04-16 11:30,16,104.185,104.19,104.165,104.165,5117
20080601|2008-04-16 12:00,16,104.165,104.185,104.165,104.175,2551
20080601|2008-04-16 12:30,16,104.175,104.185,104.175,104.18,1048
20080601|2008-04-16 13:00,16,104.175,104.175,104.14,104.14,1706
20080601|2008-04-16 13:30,16,104.14,104.15,104.14,104.145,1711
20080601|2008-04-16 14:00,16,104.145,104.15,104.135,104.145,374
20080601|2008-04-16 14:30,16,104.145,104.145,104.135,104.14,834
20080601|2008-04-16 15:00,16,104.135,104.135,104.135,104.135,11
20080601|2008-04-17 01:00,17,104.145,104.17,104.135,104.15,14898
20080601|2008-04-17 01:30,17,104.15,104.17,104.14,104.145,10325
20080601|2008-04-17 02:00,17,104.15,104.16,104.135,104.14,18059
20080601|2008-04-17 02:30,17,104.145,104.16,104.1,104.115,34835
20080601|2008-04-17 03:00,17,104.115,104.135,104.095,104.1,41934
20080601|2008-04-17 03:30,17,104.105,104.11,104.025,104.05,59340
20080601|2008-04-17 04:00,17,104.045,104.055,103.97,104.005,83215
20080601|2008-04-17 04:30,17,104.005,104.015,103.98,103.99,49909
20080601|2008-04-17 05:00,17,103.985,104.025,103.97,104.02,29076
20080601|2008-04-17 05:30,17,104.025,104.04,104.005,104.02,16895
20080601|2008-04-17 06:00,17,104.025,104.04,104.02,104.03,14582
20080601|2008-04-17 06:30,17,104.035,104.04,103.975,103.995,21780
20080601|2008-04-17 07:00,17,103.995,104.05,103.97,104.03,34157
20080601|2008-04-17 07:30,17,104.025,104.04,103.985,104.01,31712
20080601|2008-04-17 08:00,17,104.01,104.05,104.01,104.04,24034
20080601|2008-04-17 08:30,17,104.04,104.06,103.995,104.055,27114
20080601|2008-04-17 09:00,17,104.055,104.07,103.995,104.01,44115
20080601|2008-04-17 09:30,17,104.01,104.015,103.975,103.985,35352
20080601|2008-04-17 10:00,17,103.98,103.99,103.95,103.965,44809
20080601|2008-04-17 10:30,17,103.96,103.985,103.94,103.98,19092
20080601|2008-04-17 11:00,17,103.98,103.98,103.955,103.975,9454
20080601|2008-04-17 11:30,17,103.975,103.98,103.935,103.945,4226
20080601|2008-04-17 12:00,17,103.94,103.95,103.87,103.88,9133
20080601|2008-04-17 12:30,17,103.88,103.89,103.865,103.88,5754
20080601|2008-04-17 13:00,17,103.88,103.915,103.88,103.9,4633
20080601|2008-04-17 13:30,17,103.9,103.925,103.9,103.92,538
20080601|2008-04-17 14:00,17,103.92,103.93,103.915,103.92,226
20080601|2008-04-17 14:30,17,103.915,103.92,103.905,103.92,624
20080601|2008-04-17 15:00,17,103.94,103.94,103.94,103.94,65
20080601|2008-04-18 01:00,18,103.935,103.945,103.92,103.935,15128
20080601|2008-04-18 01:30,18,103.935,103.94,103.915,103.94,40387
20080601|2008-04-18 02:00,18,103.935,103.955,103.93,103.945,17706
20080601|2008-04-18 02:30,18,103.95,103.95,103.885,103.895,35808
20080601|2008-04-18 03:00,18,103.895,103.92,103.89,103.915,23147
20080601|2008-04-18 03:30,18,103.915,103.92,103.9,103.9,14429
20080601|2008-04-18 04:00,18,103.9,103.905,103.85,103.88,36944
20080601|2008-04-18 04:30,18,103.88,103.915,103.875,103.915,32460
20080601|2008-04-18 05:00,18,103.915,103.93,103.87,103.885,24964
20080601|2008-04-18 05:30,18,103.885,103.895,103.81,103.835,60782
20080601|2008-04-18 06:00,18,103.835,103.84,103.81,103.83,38067
20080601|2008-04-18 06:30,18,103.825,103.84,103.815,103.835,21229
20080601|2008-04-18 07:00,18,103.84,103.87,103.83,103.84,26913
20080601|2008-04-18 07:30,18,103.84,103.84,103.75,103.815,62053
20080601|2008-04-18 08:00,18,103.815,103.815,103.77,103.785,41449
20080601|2008-04-18 08:30,18,103.785,103.795,103.745,103.755,45558
20080601|2008-04-18 09:00,18,103.76,103.765,103.635,103.69,99908
20080601|2008-04-18 09:30,18,103.69,103.69,103.505,103.58,108121
20080601|2008-04-18 10:00,18,103.58,103.685,103.57,103.68,67691
20080601|2008-04-18 10:30,18,103.68,103.74,103.675,103.735,22127
20080601|2008-04-18 11:00,18,103.73,103.74,103.685,103.695,11785
20080601|2008-04-18 11:30,18,103.695,103.73,103.69,103.73,3915
20080601|2008-04-18 12:00,18,103.73,103.73,103.705,103.72,3441
20080601|2008-04-18 12:30,18,103.725,103.74,103.72,103.735,2092
20080601|2008-04-18 13:00,18,103.735,103.77,103.725,103.755,2010
20080601|2008-04-18 13:30,18,103.755,103.765,103.75,103.765,466
20080601|2008-04-18 14:00,18,103.76,103.79,103.75,103.79,1195
20080601|2008-04-18 14:30,18,103.785,103.795,103.78,103.78,1123
20080601|2008-04-18 15:00,18,103.795,103.795,103.795,103.795,32
20080601|2008-04-21 01:00,21,103.69,103.725,103.665,103.68,25002
20080601|2008-04-21 01:30,21,103.68,103.715,103.665,103.7,24937
20080601|2008-04-21 02:00,21,103.7,103.735,103.695,103.725,41876
20080601|2008-04-21 02:30,21,103.725,103.77,103.72,103.76,32722
20080601|2008-04-21 03:00,21,103.76,103.785,103.75,103.77,32655
20080601|2008-04-21 03:30,21,103.77,103.805,103.765,103.795,34300
20080601|2008-04-21 04:00,21,103.795,103.795,103.735,103.75,31212
20080601|2008-04-21 04:30,21,103.75,103.775,103.72,103.74,45566
20080601|2008-04-21 05:00,21,103.74,103.755,103.715,103.73,25647
20080601|2008-04-21 05:30,21,103.73,103.77,103.73,103.765,22044
20080601|2008-04-21 06:00,21,103.765,103.805,103.76,103.785,24006
20080601|2008-04-21 06:30,21,103.785,103.805,103.77,103.805,14912
20080601|2008-04-21 07:00,21,103.8,103.8,103.75,103.78,37454
20080601|2008-04-21 07:30,21,103.785,103.785,103.76,103.77,22761
20080601|2008-04-21 08:00,21,103.77,103.8,103.765,103.78,24643
20080601|2008-04-21 08:30,21,103.775,103.78,103.745,103.77,56631
20080601|2008-04-21 09:00,21,103.765,103.815,103.765,103.805,24822
20080601|2008-04-21 09:30,21,103.805,103.81,103.76,103.77,26234
20080601|2008-04-21 10:00,21,103.77,103.78,103.755,103.765,17031
20080601|2008-04-21 10:30,21,103.765,103.79,103.76,103.765,9904
20080601|2008-04-21 11:00,21,103.765,103.77,103.755,103.76,5694
20080601|2008-04-21 11:30,21,103.755,103.77,103.74,103.74,3384
20080601|2008-04-21 12:00,21,103.74,103.745,103.74,103.745,304
20080601|2008-04-21 12:30,21,103.745,103.75,103.74,103.745,245
20080601|2008-04-21 13:00,21,103.745,103.755,103.74,103.755,935
20080601|2008-04-21 13:30,21,103.75,103.755,103.74,103.745,369
20080601|2008-04-21 14:00,21,103.74,103.74,103.73,103.735,395
20080601|2008-04-21 14:30,21,103.735,103.74,103.73,103.73,155
20080601|2008-04-21 15:00,21,103.725,103.725,103.725,103.725,150
20080601|2008-04-22 01:00,22,103.755,103.78,103.73,103.735,20215
20080601|2008-04-22 01:30,22,103.735,103.735,103.68,103.69,34770
20080601|2008-04-22 02:00,22,103.69,103.715,103.59,103.6,66783
20080601|2008-04-22 02:30,22,103.6,103.635,103.585,103.635,30191
20080601|2008-04-22 03:00,22,103.63,103.63,103.575,103.61,47139
20080601|2008-04-22 03:30,22,103.61,103.615,103.505,103.51,56647
20080601|2008-04-22 04:00,22,103.51,103.555,103.5,103.52,52009
20080601|2008-04-22 04:30,22,103.52,103.555,103.51,103.515,31423
20080601|2008-04-22 05:00,22,103.515,103.59,103.51,103.585,40365
20080601|2008-04-22 05:30,22,103.58,103.63,103.58,103.615,58686
20080601|2008-04-22 06:00,22,103.615,103.615,103.58,103.59,20964
20080601|2008-04-22 06:30,22,103.59,103.615,103.575,103.615,29338
20080601|2008-04-22 07:00,22,103.62,103.625,103.585,103.605,34694
20080601|2008-04-22 07:30,22,103.61,103.635,103.585,103.59,26908
20080601|2008-04-22 08:00,22,103.585,103.605,103.58,103.6,33344
20080601|2008-04-22 08:30,22,103.6,103.63,103.54,103.545,73142
20080601|2008-04-22 09:00,22,103.545,103.595,103.465,103.585,99355
20080601|2008-04-22 09:30,22,103.585,103.62,103.545,103.565,55063
20080601|2008-04-22 10:00,22,103.57,103.575,103.525,103.57,31923
20080601|2008-04-22 10:30,22,103.565,103.595,103.55,103.59,23599
20080601|2008-04-22 11:00,22,103.59,103.605,103.57,103.58,9247
20080601|2008-04-22 11:30,22,103.58,103.595,103.565,103.585,7910
20080601|2008-04-22 12:00,22,103.585,103.585,103.55,103.555,1514
20080601|2008-04-22 12:30,22,103.56,103.56,103.545,103.55,301
20080601|2008-04-22 13:00,22,103.555,103.56,103.55,103.55,1038
20080601|2008-04-22 13:30,22,103.555,103.585,103.555,103.58,849
20080601|2008-04-22 14:00,22,103.575,103.58,103.56,103.565,181
20080601|2008-04-22 14:30,22,103.57,103.62,103.565,103.61,2924
20080601|2008-04-22 15:00,22,103.59,103.59,103.59,103.59,51
20080601|2008-04-23 01:00,23,103.62,103.66,103.615,103.66,28861
20080601|2008-04-23 01:30,23,103.655,103.7,103.64,103.675,40487
20080601|2008-04-23 02:00,23,103.675,103.71,103.645,103.65,44571
20080601|2008-04-23 02:30,23,103.655,103.665,103.605,103.61,42681
20080601|2008-04-23 03:00,23,103.615,103.645,103.6,103.62,37647
20080601|2008-04-23 03:30,23,103.625,103.645,103.605,103.61,33351
20080601|2008-04-23 04:00,23,103.61,103.625,103.595,103.61,31830
20080601|2008-04-23 04:30,23,103.61,103.64,103.595,103.64,21000
20080601|2008-04-23 05:00,23,103.635,103.645,103.63,103.645,28606
20080601|2008-04-23 05:30,23,103.64,103.68,103.64,103.675,23484
20080601|2008-04-23 06:00,23,103.675,103.68,103.65,103.665,22302
20080601|2008-04-23 06:30,23,103.67,103.675,103.645,103.655,16220
20080601|2008-04-23 07:00,23,103.655,103.69,103.655,103.685,29668
20080601|2008-04-23 07:30,23,103.685,103.685,103.66,103.675,42436
20080601|2008-04-23 08:00,23,103.675,103.68,103.625,103.63,36794
20080601|2008-04-23 08:30,23,103.63,103.68,103.62,103.67,27568
20080601|2008-04-23 09:00,23,103.665,103.685,103.65,103.66,27019
20080601|2008-04-23 09:30,23,103.66,103.665,103.635,103.65,29242
20080601|2008-04-23 10:00,23,103.645,103.665,103.64,103.66,19801
20080601|2008-04-23 10:30,23,103.655,103.665,103.635,103.65,13677
20080601|2008-04-23 11:00,23,103.645,103.655,103.645,103.655,4926
20080601|2008-04-23 11:30,23,103.65,103.655,103.645,103.65,2662
20080601|2008-04-23 12:00,23,103.655,103.66,103.63,103.63,1473
20080601|2008-04-23 12:30,23,103.63,103.64,103.62,103.635,698
20080601|2008-04-23 13:00,23,103.635,103.65,103.625,103.65,582
20080601|2008-04-23 13:30,23,103.645,103.65,103.64,103.65,93
20080601|2008-04-23 14:00,23,103.64,103.645,103.63,103.645,55
20080601|2008-04-23 14:30,23,103.645,103.645,103.635,103.635,23
20080601|2008-04-24 01:00,24,103.62,103.645,103.615,103.63,8676
20080601|2008-04-24 01:30,24,103.635,103.685,103.63,103.685,18579
20080601|2008-04-24 02:00,24,103.685,103.705,103.68,103.7,32976
20080601|2008-04-24 02:30,24,103.7,103.805,103.7,103.8,77369
20080601|2008-04-24 03:00,24,103.805,103.87,103.8,103.83,110500
20080601|2008-04-24 03:30,24,103.83,103.85,103.805,103.825,98829
20080601|2008-04-24 04:00,24,103.825,103.835,103.805,103.815,45685
20080601|2008-04-24 04:30,24,103.82,103.825,103.775,103.79,42548
20080601|2008-04-24 05:00,24,103.795,103.805,103.785,103.805,26132
20080601|2008-04-24 05:30,24,103.805,103.85,103.78,103.84,47031
20080601|2008-04-24 06:00,24,103.835,103.84,103.81,103.815,23274
20080601|2008-04-24 06:30,24,103.815,103.825,103.805,103.82,25628
20080601|2008-04-24 07:00,24,103.82,103.825,103.775,103.785,30908
20080601|2008-04-24 07:30,24,103.78,103.795,103.695,103.715,57854
20080601|2008-04-24 08:00,24,103.71,103.72,103.615,103.665,81865
20080601|2008-04-24 08:30,24,103.665,103.705,103.63,103.705,52520
20080601|2008-04-24 09:00,24,103.7,103.72,103.68,103.7,47392
20080601|2008-04-24 09:30,24,103.7,103.71,103.66,103.675,22425
20080601|2008-04-24 10:00,24,103.67,103.675,103.605,103.62,35190
20080601|2008-04-24 10:30,24,103.62,103.635,103.6,103.6,12694
20080601|2008-04-24 11:00,24,103.6,103.61,103.575,103.61,13163
20080601|2008-04-24 11:30,24,103.61,103.615,103.6,103.6,5313
20080601|2008-04-24 12:00,24,103.6,103.6,103.535,103.55,10124
20080601|2008-04-24 12:30,24,103.555,103.57,103.555,103.565,2076
20080601|2008-04-24 13:00,24,103.57,103.575,103.565,103.575,28985
20080601|2008-04-24 13:30,24,103.57,103.58,103.57,103.57,458
20080601|2008-04-24 14:00,24,103.57,103.575,103.57,103.57,112
20080601|2008-04-24 14:30,24,103.575,103.585,103.565,103.585,389
20080601|2008-04-24 15:00,24,103.57,103.57,103.57,103.57,3
20080601|2008-04-25 01:00,25,103.59,103.595,103.525,103.555,30093
20080601|2008-04-25 01:30,25,103.555,103.57,103.54,103.545,19164
20080601|2008-04-25 02:00,25,103.545,103.565,103.515,103.555,37891
20080601|2008-04-25 02:30,25,103.555,103.57,103.545,103.565,21080
20080601|2008-04-25 03:00,25,103.565,103.58,103.54,103.56,18331
20080601|2008-04-25 03:30,25,103.56,103.61,103.56,103.595,29917
20080601|2008-04-25 04:00,25,103.59,103.595,103.57,103.575,24865
20080601|2008-04-25 04:30,25,103.58,103.6,103.575,103.585,13374
20080601|2008-04-25 05:00,25,103.59,103.635,103.585,103.635,37760
20080601|2008-04-25 05:30,25,103.63,103.65,103.62,103.63,17291
20080601|2008-04-25 06:00,25,103.63,103.65,103.625,103.64,10494
20080601|2008-04-25 06:30,25,103.64,103.65,103.62,103.62,16280
20080601|2008-04-25 07:00,25,103.625,103.665,103.62,103.655,28732
20080601|2008-04-25 07:30,25,103.655,103.68,103.645,103.665,46976
20080601|2008-04-25 08:00,25,103.665,103.69,103.66,103.68,18958
20080601|2008-04-25 08:30,25,103.68,103.71,103.67,103.7,36639
20080601|2008-04-25 09:00,25,103.705,103.725,103.66,103.67,31931
20080601|2008-04-25 09:30,25,103.67,103.715,103.665,103.68,20107
20080601|2008-04-25 10:00,25,103.68,103.69,103.655,103.685,22536
20080601|2008-04-25 10:30,25,103.685,103.7,103.655,103.67,6245
20080601|2008-04-25 11:00,25,103.67,103.67,103.635,103.635,6596
20080601|2008-04-25 11:30,25,103.64,103.65,103.64,103.65,749
20080601|2008-04-25 12:00,25,103.645,103.65,103.64,103.65,287
20080601|2008-04-25 12:30,25,103.65,103.655,103.645,103.645,351
20080601|2008-04-25 13:00,25,103.65,103.66,103.65,103.66,292
20080601|2008-04-25 13:30,25,103.66,103.66,103.635,103.65,646
20080601|2008-04-25 14:00,25,103.64,103.64,103.625,103.625,879
20080601|2008-04-25 14:30,25,103.635,103.67,103.625,103.655,837
20080601|2008-04-25 15:00,25,103.64,103.64,103.64,103.64,12
20080601|2008-04-28 01:00,28,103.65,103.725,103.65,103.725,12199
20080601|2008-04-28 01:30,28,103.73,103.8,103.725,103.79,37343
20080601|2008-04-28 02:00,28,103.79,103.805,103.75,103.77,28903
20080601|2008-04-28 02:30,28,103.765,103.765,103.72,103.755,41169
20080601|2008-04-28 03:00,28,103.755,103.785,103.74,103.745,37103
20080601|2008-04-28 03:30,28,103.745,103.75,103.715,103.73,29358
20080601|2008-04-28 04:00,28,103.73,103.73,103.705,103.71,12829
20080601|2008-04-28 04:30,28,103.71,103.715,103.68,103.685,21890
20080601|2008-04-28 05:00,28,103.685,103.695,103.67,103.69,14897
20080601|2008-04-28 05:30,28,103.695,103.705,103.68,103.685,15301
20080601|2008-04-28 06:00,28,103.685,103.71,103.685,103.71,9624
20080601|2008-04-28 06:30,28,103.705,103.71,103.685,103.69,11939
20080601|2008-04-28 07:00,28,103.695,103.715,103.66,103.71,24285
20080601|2008-04-28 07:30,28,103.715,103.745,103.7,103.73,21361
20080601|2008-04-28 08:00,28,103.73,103.73,103.685,103.69,20012
20080601|2008-04-28 08:30,28,103.69,103.725,103.685,103.715,17096
20080601|2008-04-28 09:00,28,103.71,103.725,103.705,103.715,14625
20080601|2008-04-28 09:30,28,103.715,103.73,103.71,103.72,11133
20080601|2008-04-28 10:00,28,103.72,103.725,103.71,103.72,17800
20080601|2008-04-28 10:30,28,103.72,103.72,103.67,103.675,15281
20080601|2008-04-28 11:00,28,103.675,103.675,103.625,103.625,13529
20080601|2008-04-28 11:30,28,103.63,103.67,103.625,103.665,4682
20080601|2008-04-28 12:00,28,103.665,103.68,103.66,103.68,1610
20080601|2008-04-28 12:30,28,103.68,103.68,103.675,103.675,69
20080601|2008-04-28 13:00,28,103.675,103.675,103.66,103.675,141
20080601|2008-04-28 13:30,28,103.67,103.675,103.665,103.67,298
20080601|2008-04-28 14:00,28,103.67,103.68,103.67,103.68,118
20080601|2008-04-28 14:30,28,103.68,103.69,103.67,103.69,613
20080601|2008-04-28 15:00,28,103.685,103.685,103.685,103.685,105
20080601|2008-04-29 01:00,29,103.66,103.7,103.66,103.695,7133
20080601|2008-04-29 01:30,29,103.69,103.705,103.675,103.7,7802
20080601|2008-04-29 02:00,29,103.7,103.74,103.695,103.725,28234
20080601|2008-04-29 02:30,29,103.73,103.775,103.73,103.77,20269
20080601|2008-04-29 03:00,29,103.77,103.785,103.755,103.78,31448
20080601|2008-04-29 03:30,29,103.775,103.78,103.725,103.74,30100
20080601|2008-04-29 04:00,29,103.74,103.75,103.73,103.74,15540
20080601|2008-04-29 04:30,29,103.735,103.745,103.73,103.745,7182
20080601|2008-04-29 05:00,29,103.745,103.755,103.74,103.75,10657
20080601|2008-04-29 05:30,29,103.75,103.78,103.75,103.77,17844
20080601|2008-04-29 06:00,29,103.77,103.775,103.76,103.775,16140
20080601|2008-04-29 06:30,29,103.775,103.785,103.77,103.785,13836
20080601|2008-04-29 07:00,29,103.785,103.8,103.755,103.77,25704
20080601|2008-04-29 07:30,29,103.775,103.79,103.76,103.79,21844
20080601|2008-04-29 08:00,29,103.79,103.81,103.785,103.805,28003
20080601|2008-04-29 08:30,29,103.805,103.82,103.785,103.795,29250
20080601|2008-04-29 09:00,29,103.8,103.84,103.79,103.835,44663
20080601|2008-04-29 09:30,29,103.835,103.845,103.81,103.825,25220
20080601|2008-04-29 10:00,29,103.825,103.875,103.82,103.855,26478
20080601|2008-04-29 10:30,29,103.85,103.855,103.82,103.83,18487
20080601|2008-04-29 11:00,29,103.825,103.835,103.815,103.83,9180
20080601|2008-04-29 11:30,29,103.83,103.835,103.82,103.825,3913
20080601|2008-04-29 12:00,29,103.825,103.825,103.81,103.815,1587
20080601|2008-04-29 12:30,29,103.82,103.825,103.805,103.825,614
20080601|2008-04-29 13:00,29,103.82,103.825,103.81,103.825,156
20080601|2008-04-29 13:30,29,103.82,103.83,103.82,103.83,1260
20080601|2008-04-29 14:00,29,103.83,103.835,103.825,103.835,319
20080601|2008-04-29 14:30,29,103.84,103.84,103.83,103.84,169
20080601|2008-04-30 01:00,30,103.81,103.86,103.81,103.835,11754
20080601|2008-04-30 01:30,30,103.835,103.85,103.82,103.825,15148
20080601|2008-04-30 02:00,30,103.83,103.845,103.815,103.815,22471
20080601|2008-04-30 02:30,30,103.815,103.815,103.78,103.795,52811
20080601|2008-04-30 03:00,30,103.8,103.84,103.795,103.815,30676
20080601|2008-04-30 03:30,30,103.815,103.845,103.8,103.84,23669
20080601|2008-04-30 04:00,30,103.845,103.865,103.825,103.825,25987
20080601|2008-04-30 04:30,30,103.83,103.855,103.82,103.845,20528
20080601|2008-04-30 05:00,30,103.85,103.855,103.825,103.835,18865
20080601|2008-04-30 05:30,30,103.835,103.845,103.83,103.84,13586
20080601|2008-04-30 06:00,30,103.84,103.85,103.83,103.83,12454
20080601|2008-04-30 06:30,30,103.835,103.84,103.82,103.835,11098
20080601|2008-04-30 07:00,30,103.83,103.84,103.755,103.805,39806
20080601|2008-04-30 07:30,30,103.8,103.84,103.79,103.825,40509
20080601|2008-04-30 08:00,30,103.825,103.83,103.8,103.81,17036
20080601|2008-04-30 08:30,30,103.81,103.815,103.78,103.8,24416
20080601|2008-04-30 09:00,30,103.805,103.845,103.795,103.825,23770
20080601|2008-04-30 09:30,30,103.825,103.83,103.8,103.805,22604
20080601|2008-04-30 10:00,30,103.805,103.845,103.79,103.83,63948
20080601|2008-04-30 10:30,30,103.83,103.835,103.805,103.81,12189
20080601|2008-04-30 11:00,30,103.81,103.82,103.805,103.815,6775
20080601|2008-04-30 11:30,30,103.815,103.825,103.795,103.815,5385
20080601|2008-04-30 12:00,30,103.81,103.82,103.8,103.81,881
20080601|2008-04-30 12:30,30,103.81,103.82,103.81,103.815,293
20080601|2008-04-30 13:00,30,103.81,103.845,103.79,103.835,4455
20080601|2008-04-30 13:30,30,103.83,103.855,103.81,103.855,2642
20080601|2008-04-30 14:00,30,103.86,103.88,103.82,103.845,3397
20080601|2008-04-30 14:30,30,103.845,103.87,103.83,103.83,351
20080601|2008-04-30 15:00,30,103.825,103.825,103.825,103.825,1
20080601|2008-05-02 01:00,2,103.81,103.84,103.81,103.835,15488
20080601|2008-05-02 01:30,2,103.83,103.88,103.82,103.875,14026
20080601|2008-05-02 02:00,2,103.87,103.905,103.865,103.885,23201
20080601|2008-05-02 02:30,2,103.885,103.89,103.855,103.86,16097
20080601|2008-05-02 03:00,2,103.86,103.865,103.835,103.86,20924
20080601|2008-05-02 03:30,2,103.855,103.865,103.84,103.845,8639
20080601|2008-05-02 04:00,2,103.845,103.875,103.835,103.865,16391
20080601|2008-05-02 04:30,2,103.87,103.89,103.855,103.89,10392
20080601|2008-05-02 05:00,2,103.89,103.89,103.855,103.875,13099
20080601|2008-05-02 05:30,2,103.87,103.885,103.87,103.875,9944
20080601|2008-05-02 06:00,2,103.875,103.885,103.865,103.875,8503
20080601|2008-05-02 06:30,2,103.875,103.89,103.855,103.875,15661
20080601|2008-05-02 07:00,2,103.875,103.9,103.795,103.795,48595
20080601|2008-05-02 07:30,2,103.805,103.82,103.735,103.765,89179
20080601|2008-05-02 08:00,2,103.765,103.775,103.64,103.65,91825
20080601|2008-05-02 08:30,2,103.65,103.685,103.635,103.645,62813
20080601|2008-05-02 09:00,2,103.645,103.675,103.625,103.675,57241
20080601|2008-05-02 09:30,2,103.675,103.7,103.66,103.69,45227
20080601|2008-05-02 10:00,2,103.69,103.705,103.68,103.69,16752
20080601|2008-05-02 10:30,2,103.69,103.705,103.675,103.68,13858
20080601|2008-05-02 11:00,2,103.68,103.705,103.675,103.7,5482
20080601|2008-05-02 11:30,2,103.695,103.715,103.695,103.715,3377
20080601|2008-05-02 12:00,2,103.715,103.72,103.705,103.71,826
20080601|2008-05-02 12:30,2,103.71,103.715,103.69,103.695,633
20080601|2008-05-02 13:00,2,103.7,103.72,103.7,103.71,499
20080601|2008-05-02 13:30,2,103.705,103.72,103.705,103.72,86
20080601|2008-05-02 14:00,2,103.715,103.72,103.71,103.72,645
20080601|2008-05-02 14:30,2,103.725,103.755,103.715,103.755,801
20080601|2008-05-02 15:00,2,103.735,103.735,103.735,103.735,16
20080601|2008-05-05 01:00,5,103.77,103.77,103.72,103.745,10702
20080601|2008-05-05 01:30,5,103.75,103.77,103.73,103.76,14609
20080601|2008-05-05 02:00,5,103.76,103.77,103.735,103.74,12145
20080601|2008-05-05 02:30,5,103.745,103.77,103.73,103.76,8738
20080601|2008-05-05 03:00,5,103.765,103.775,103.75,103.765,13896
20080601|2008-05-05 03:30,5,103.765,103.765,103.74,103.76,8455
20080601|2008-05-05 04:00,5,103.755,103.76,103.745,103.755,9359
20080601|2008-05-05 04:30,5,103.76,103.76,103.745,103.76,10842
20080601|2008-05-05 05:00,5,103.76,103.77,103.75,103.765,7680
20080601|2008-05-05 05:30,5,103.765,103.775,103.755,103.775,7042
20080601|2008-05-05 06:00,5,103.77,103.775,103.76,103.76,5510
20080601|2008-05-05 06:30,5,103.76,103.76,103.735,103.735,9365
20080601|2008-05-05 07:00,5,103.735,103.745,103.715,103.745,12121
20080601|2008-05-05 07:30,5,103.745,103.755,103.735,103.74,9094
20080601|2008-05-05 08:00,5,103.745,103.755,103.74,103.74,10234
20080601|2008-05-05 08:30,5,103.735,103.76,103.65,103.665,32868
20080601|2008-05-05 09:00,5,103.675,103.7,103.66,103.69,18493
20080601|2008-05-05 09:30,5,103.69,103.71,103.685,103.71,7082
20080601|2008-05-05 10:00,5,103.71,103.71,103.695,103.705,5471
20080601|2008-05-05 10:30,5,103.71,103.725,103.7,103.72,5174
20080601|2008-05-05 11:00,5,103.72,103.725,103.71,103.725,1873
20080601|2008-05-05 11:30,5,103.72,103.74,103.715,103.73,3489
20080601|2008-05-05 12:00,5,103.73,103.745,103.725,103.73,420
20080601|2008-05-05 13:00,5,103.74,103.74,103.725,103.735,117
20080601|2008-05-05 13:30,5,103.735,103.745,103.735,103.735,245
20080601|2008-05-05 14:00,5,103.735,103.735,103.735,103.735,21
20080601|2008-05-05 14:30,5,103.745,103.75,103.74,103.745,177
20080601|2008-05-06 01:00,6,103.74,103.74,103.675,103.685,15646
20080601|2008-05-06 01:30,6,103.685,103.72,103.68,103.715,9513
20080601|2008-05-06 02:00,6,103.71,103.715,103.68,103.705,18802
20080601|2008-05-06 02:30,6,103.705,103.715,103.685,103.7,19001
20080601|2008-05-06 03:00,6,103.695,103.73,103.695,103.725,27113
20080601|2008-05-06 03:30,6,103.725,103.755,103.715,103.735,21509
20080601|2008-05-06 04:00,6,103.735,103.75,103.73,103.745,11439
20080601|2008-05-06 04:30,6,103.745,103.755,103.735,103.74,24068
20080601|2008-05-06 05:00,6,103.74,103.765,103.74,103.755,9323
20080601|2008-05-06 05:30,6,103.755,103.755,103.745,103.745,5863
20080601|2008-05-06 06:00,6,103.75,103.785,103.745,103.78,15287
20080601|2008-05-06 06:30,6,103.785,103.805,103.77,103.8,33838
20080601|2008-05-06 07:00,6,103.805,103.835,103.805,103.81,40207
20080601|2008-05-06 07:30,6,103.805,103.825,103.805,103.82,19901
20080601|2008-05-06 08:00,6,103.815,103.84,103.815,103.815,24000
20080601|2008-05-06 08:30,6,103.82,103.855,103.82,103.855,48972
20080601|2008-05-06 09:00,6,103.855,103.88,103.83,103.84,64927
20080601|2008-05-06 09:30,6,103.84,103.84,103.805,103.81,26371
20080601|2008-05-06 10:00,6,103.81,103.84,103.805,103.82,19850
20080601|2008-05-06 10:30,6,103.825,103.825,103.8,103.805,15030
20080601|2008-05-06 11:00,6,103.8,103.81,103.79,103.79,8935
20080601|2008-05-06 11:30,6,103.79,103.8,103.785,103.795,2310
20080601|2008-05-06 12:00,6,103.8,103.82,103.8,103.81,1214
20080601|2008-05-06 12:30,6,103.81,103.825,103.81,103.82,789
20080601|2008-05-06 13:00,6,103.825,103.83,103.825,103.825,545
20080601|2008-05-06 13:30,6,103.825,103.825,103.81,103.81,1127
20080601|2008-05-06 14:00,6,103.805,103.805,103.8,103.805,576
20080601|2008-05-06 14:30,6,103.805,103.81,103.795,103.795,563
20080601|2008-05-07 01:00,7,103.78,103.78,103.745,103.75,13244
20080601|2008-05-07 01:30,7,103.75,103.775,103.715,103.775,17915
20080601|2008-05-07 02:00,7,103.775,103.785,103.735,103.74,22368
20080601|2008-05-07 02:30,7,103.74,103.745,103.73,103.735,25459
20080601|2008-05-07 03:00,7,103.735,103.745,103.73,103.745,18879
20080601|2008-05-07 03:30,7,103.74,103.75,103.725,103.745,25845
20080601|2008-05-07 04:00,7,103.75,103.775,103.735,103.765,28885
20080601|2008-05-07 04:30,7,103.765,103.77,103.74,103.765,13958
20080601|2008-05-07 05:00,7,103.77,103.79,103.77,103.78,27011
20080601|2008-05-07 05:30,7,103.775,103.78,103.76,103.765,14526
20080601|2008-05-07 06:00,7,103.77,103.78,103.765,103.775,7491
20080601|2008-05-07 06:30,7,103.775,103.785,103.76,103.785,9561
20080601|2008-05-07 07:00,7,103.785,103.815,103.775,103.78,39107
20080601|2008-05-07 07:30,7,103.785,103.795,103.76,103.785,66057
20080601|2008-05-07 08:00,7,103.785,103.795,103.775,103.795,24205
20080601|2008-05-07 08:30,7,103.795,103.81,103.785,103.79,30145
20080601|2008-05-07 09:00,7,103.785,103.805,103.77,103.775,42623
20080601|2008-05-07 09:30,7,103.775,103.785,103.765,103.78,22084
20080601|2008-05-07 10:00,7,103.78,103.805,103.775,103.78,41228
20080601|2008-05-07 10:30,7,103.775,103.79,103.77,103.79,18524
20080601|2008-05-07 11:00,7,103.785,103.79,103.77,103.775,7126
20080601|2008-05-07 11:30,7,103.775,103.775,103.77,103.77,2883
20080601|2008-05-07 12:00,7,103.77,103.79,103.765,103.79,6280
20080601|2008-05-07 12:30,7,103.775,103.8,103.775,103.795,5158
20080601|2008-05-07 13:00,7,103.79,103.815,103.79,103.815,1079
20080601|2008-05-07 13:30,7,103.81,103.815,103.795,103.815,2210
20080601|2008-05-07 14:00,7,103.81,103.83,103.8,103.82,2159
20080601|2008-05-07 14:30,7,103.815,103.835,103.8,103.8,954
20080601|2008-05-07 15:00,7,103.81,103.81,103.81,103.81,21
20080601|2008-05-08 01:00,8,103.835,103.865,103.835,103.86,13577
20080601|2008-05-08 01:30,8,103.865,103.895,103.855,103.885,23079
20080601|2008-05-08 02:00,8,103.885,103.885,103.86,103.87,18916
20080601|2008-05-08 02:30,8,103.865,103.89,103.865,103.88,35316
20080601|2008-05-08 03:00,8,103.88,103.895,103.845,103.85,43449
20080601|2008-05-08 03:30,8,103.85,103.86,103.835,103.855,24541
20080601|2008-05-08 04:00,8,103.855,103.865,103.845,103.85,10494
20080601|2008-05-08 04:30,8,103.855,103.855,103.84,103.845,7452
20080601|2008-05-08 05:00,8,103.85,103.85,103.805,103.835,24730
20080601|2008-05-08 05:30,8,103.835,103.85,103.835,103.835,16188
20080601|2008-05-08 06:00,8,103.835,103.84,103.8,103.82,15520
20080601|2008-05-08 06:30,8,103.825,103.83,103.81,103.825,10108
20080601|2008-05-08 07:00,8,103.825,103.85,103.815,103.83,25206
20080601|2008-05-08 07:30,8,103.83,103.87,103.805,103.84,50162
20080601|2008-05-08 08:00,8,103.84,103.87,103.81,103.86,42510
20080601|2008-05-08 08:30,8,103.86,103.88,103.845,103.865,50975
20080601|2008-05-08 09:00,8,103.865,103.935,103.86,103.915,87309
20080601|2008-05-08 09:30,8,103.915,103.975,103.915,103.925,81423
20080601|2008-05-08 10:00,8,103.925,103.955,103.9,103.95,71885
20080601|2008-05-08 10:30,8,103.95,103.955,103.92,103.93,26221
20080601|2008-05-08 11:00,8,103.93,103.945,103.93,103.935,18634
20080601|2008-05-08 11:30,8,103.935,103.94,103.93,103.935,3088
20080601|2008-05-08 12:00,8,103.935,103.955,103.93,103.93,1590
20080601|2008-05-08 12:30,8,103.925,103.925,103.92,103.92,282
20080601|2008-05-08 13:00,8,103.92,103.925,103.92,103.925,1553
20080601|2008-05-08 13:30,8,103.925,103.935,103.915,103.92,1276
20080601|2008-05-08 14:00,8,103.925,103.95,103.92,103.93,830
20080601|2008-05-08 14:30,8,103.93,103.935,103.92,103.92,466
20080601|2008-05-09 01:00,9,103.945,103.96,103.93,103.94,15772
20080601|2008-05-09 01:30,9,103.94,103.995,103.93,103.975,23792
20080601|2008-05-09 02:00,9,103.975,104.03,103.965,104.02,30239
20080601|2008-05-09 02:30,9,104.02,104.04,104,104.01,39823
20080601|2008-05-09 03:00,9,104.01,104.025,104,104.005,25224
20080601|2008-05-09 03:30,9,104.01,104.01,103.98,104.005,20450
20080601|2008-05-09 04:00,9,104.005,104.005,103.985,103.995,20809
20080601|2008-05-09 04:30,9,103.995,104.005,103.99,104,27400
20080601|2008-05-09 05:00,9,104.005,104.005,103.96,103.965,18597
20080601|2008-05-09 05:30,9,103.97,103.99,103.96,103.985,16524
20080601|2008-05-09 06:00,9,103.98,104.005,103.965,103.98,36240
20080601|2008-05-09 06:30,9,103.98,103.995,103.975,103.995,13547
20080601|2008-05-09 07:00,9,103.995,104.035,103.995,104.025,19624
20080601|2008-05-09 07:30,9,104.025,104.035,104,104,22648
20080601|2008-05-09 08:00,9,104.005,104.02,103.99,104.01,26050
20080601|2008-05-09 08:30,9,104.01,104.055,103.99,104.015,41756
20080601|2008-05-09 09:00,9,104.015,104.015,103.98,103.99,30935
20080601|2008-05-09 09:30,9,103.985,103.995,103.97,103.985,44416
20080601|2008-05-09 10:00,9,103.985,104.03,103.985,104,38533
20080601|2008-05-09 10:30,9,104,104.02,103.995,104.02,7229
20080601|2008-05-09 11:00,9,104.02,104.04,104,104,11215
20080601|2008-05-09 11:30,9,104,104,103.985,103.99,7974
20080601|2008-05-09 12:00,9,103.995,103.995,103.985,103.995,3962
20080601|2008-05-09 12:30,9,103.995,103.995,103.975,103.975,355
20080601|2008-05-09 13:00,9,103.98,103.98,103.975,103.98,52
20080601|2008-05-09 13:30,9,103.975,103.995,103.975,103.99,219
20080601|2008-05-09 14:00,9,103.99,103.995,103.975,103.975,152
20080601|2008-05-09 14:30,9,103.975,103.985,103.97,103.97,555
20080601|2008-05-09 15:00,9,103.97,103.97,103.97,103.97,5
20080601|2008-05-12 01:00,12,103.98,103.985,103.95,103.96,8424
20080601|2008-05-12 01:30,12,103.96,103.995,103.945,103.99,8901
20080601|2008-05-12 02:00,12,103.99,104,103.965,103.97,18049
20080601|2008-05-12 02:30,12,103.965,103.975,103.935,103.945,14184
20080601|2008-05-12 03:00,12,103.945,103.955,103.92,103.93,17781
20080601|2008-05-12 03:30,12,103.925,103.94,103.865,103.885,41305
20080601|2008-05-12 04:00,12,103.89,103.9,103.875,103.895,15675
20080601|2008-05-12 04:30,12,103.89,103.91,103.885,103.905,21396
20080601|2008-05-12 05:00,12,103.905,103.92,103.9,103.9,17252
20080601|2008-05-12 05:30,12,103.905,103.915,103.895,103.91,7687
20080601|2008-05-12 06:00,12,103.91,103.92,103.88,103.88,9360
20080601|2008-05-12 06:30,12,103.88,103.895,103.865,103.895,14887
20080601|2008-05-12 07:00,12,103.895,103.91,103.87,103.885,9359
20080601|2008-05-12 07:30,12,103.885,103.9,103.88,103.895,15650
20080601|2008-05-12 08:00,12,103.89,103.9,103.88,103.885,9969
20080601|2008-05-12 08:30,12,103.89,103.91,103.865,103.91,20275
20080601|2008-05-12 09:00,12,103.91,103.945,103.905,103.93,23449
20080601|2008-05-12 09:30,12,103.93,103.93,103.895,103.9,14153
20080601|2008-05-12 10:00,12,103.905,103.905,103.88,103.89,12394
20080601|2008-05-12 10:30,12,103.885,103.895,103.875,103.89,4907
20080601|2008-05-12 11:00,12,103.89,103.89,103.865,103.87,4714
20080601|2008-05-12 11:30,12,103.875,103.875,103.83,103.845,9072
20080601|2008-05-12 12:00,12,103.84,103.86,103.84,103.85,2585
20080601|2008-05-12 12:30,12,103.85,103.86,103.85,103.85,465
20080601|2008-05-12 13:00,12,103.85,103.86,103.845,103.845,507
20080601|2008-05-12 13:30,12,103.84,103.855,103.825,103.845,742
20080601|2008-05-12 14:00,12,103.85,103.85,103.84,103.84,163
20080601|2008-05-12 14:30,12,103.84,103.845,103.835,103.835,580
20080601|2008-05-12 15:00,12,103.83,103.83,103.83,103.83,10
20080601|2008-05-13 01:00,13,103.835,103.875,103.83,103.875,11817
20080601|2008-05-13 01:30,13,103.875,103.88,103.85,103.865,13745
20080601|2008-05-13 02:00,13,103.865,103.895,103.84,103.89,15584
20080601|2008-05-13 02:30,13,103.89,103.925,103.89,103.92,26018
20080601|2008-05-13 03:00,13,103.92,103.925,103.875,103.875,20139
20080601|2008-05-13 03:30,13,103.875,103.895,103.845,103.87,26393
20080601|2008-05-13 04:00,13,103.875,103.9,103.855,103.9,16874
20080601|2008-05-13 04:30,13,103.9,103.905,103.88,103.89,18362
20080601|2008-05-13 05:00,13,103.89,103.89,103.86,103.88,18130
20080601|2008-05-13 05:30,13,103.88,103.885,103.795,103.805,52212
20080601|2008-05-13 06:00,13,103.8,103.81,103.735,103.78,64550
20080601|2008-05-13 06:30,13,103.78,103.785,103.735,103.775,34036
20080601|2008-05-13 07:00,13,103.775,103.8,103.715,103.72,24721
20080601|2008-05-13 07:30,13,103.715,103.72,103.65,103.67,111200
20080601|2008-05-13 08:00,13,103.67,103.69,103.65,103.66,41845
20080601|2008-05-13 08:30,13,103.665,103.72,103.66,103.715,39203
20080601|2008-05-13 09:00,13,103.72,103.73,103.7,103.715,35168
20080601|2008-05-13 09:30,13,103.715,103.725,103.695,103.715,26074
20080601|2008-05-13 10:00,13,103.715,103.73,103.695,103.725,20282
20080601|2008-05-13 10:30,13,103.725,103.76,103.725,103.75,16114
20080601|2008-05-13 11:00,13,103.75,103.75,103.695,103.705,7759
20080601|2008-05-13 11:30,13,103.71,103.71,103.68,103.68,7237
20080601|2008-05-13 12:00,13,103.685,103.695,103.68,103.68,1071
20080601|2008-05-13 12:30,13,103.685,103.69,103.68,103.68,592
20080601|2008-05-13 13:00,13,103.675,103.68,103.665,103.665,1839
20080601|2008-05-13 13:30,13,103.66,103.66,103.64,103.645,3233
20080601|2008-05-13 14:00,13,103.65,103.675,103.64,103.66,1472
20080601|2008-05-13 14:30,13,103.66,103.675,103.66,103.67,1005
20080601|2008-05-13 15:00,13,103.675,103.675,103.675,103.675,36
20080601|2008-05-14 01:00,14,103.65,103.67,103.63,103.64,18065
20080601|2008-05-14 01:30,14,103.645,103.65,103.6,103.61,41829
20080601|2008-05-14 02:00,14,103.61,103.645,103.605,103.62,23907
20080601|2008-05-14 02:30,14,103.625,103.65,103.61,103.63,23905
20080601|2008-05-14 03:00,14,103.625,103.635,103.595,103.605,34354
20080601|2008-05-14 03:30,14,103.605,103.61,103.56,103.57,51045
20080601|2008-05-14 04:00,14,103.565,103.605,103.565,103.585,37890
20080601|2008-05-14 04:30,14,103.585,103.615,103.585,103.605,25955
20080601|2008-05-14 05:00,14,103.61,103.61,103.58,103.585,22317
20080601|2008-05-14 05:30,14,103.585,103.59,103.55,103.57,22337
20080601|2008-05-14 06:00,14,103.57,103.605,103.55,103.555,22899
20080601|2008-05-14 06:30,14,103.56,103.56,103.52,103.555,30921
20080601|2008-05-14 07:00,14,103.555,103.605,103.515,103.605,32587
20080601|2008-05-14 07:30,14,103.605,103.62,103.55,103.565,55287
20080601|2008-05-14 08:00,14,103.57,103.635,103.565,103.63,43853
20080601|2008-05-14 08:30,14,103.63,103.63,103.58,103.595,30741
20080601|2008-05-14 09:00,14,103.59,103.6,103.56,103.565,47058
20080601|2008-05-14 09:30,14,103.56,103.565,103.52,103.545,40635
20080601|2008-05-14 10:00,14,103.55,103.575,103.535,103.56,22474
20080601|2008-05-14 10:30,14,103.565,103.565,103.52,103.535,11399
20080601|2008-05-14 11:00,14,103.535,103.54,103.525,103.54,8592
20080601|2008-05-14 11:30,14,103.54,103.56,103.54,103.55,3094
20080601|2008-05-14 12:00,14,103.55,103.55,103.535,103.535,702
20080601|2008-05-14 12:30,14,103.54,103.55,103.515,103.525,2997
20080601|2008-05-14 13:00,14,103.52,103.545,103.515,103.515,939
20080601|2008-05-14 13:30,14,103.515,103.54,103.51,103.535,1249
20080601|2008-05-14 14:00,14,103.54,103.55,103.54,103.55,277
20080601|2008-05-14 14:30,14,103.545,103.555,103.545,103.555,701
20080601|2008-05-14 15:00,14,103.56,103.56,103.56,103.56,15
20080601|2008-05-15 01:00,15,103.53,103.545,103.515,103.53,12131
20080601|2008-05-15 01:30,15,103.525,103.525,103.39,103.405,85926
20080601|2008-05-15 02:00,15,103.41,103.455,103.385,103.44,47925
20080601|2008-05-15 02:30,15,103.44,103.44,103.415,103.425,27775
20080601|2008-05-15 03:00,15,103.425,103.435,103.39,103.4,53278
20080601|2008-05-15 03:30,15,103.395,103.415,103.305,103.355,92602
20080601|2008-05-15 04:00,15,103.355,103.375,103.33,103.36,49306
20080601|2008-05-15 04:30,15,103.365,103.375,103.34,103.365,47712
20080601|2008-05-15 05:00,15,103.365,103.405,103.36,103.38,36442
20080601|2008-05-15 05:30,15,103.375,103.415,103.375,103.41,22065
20080601|2008-05-15 06:00,15,103.41,103.43,103.4,103.425,20075
20080601|2008-05-15 06:30,15,103.425,103.43,103.405,103.42,19818
20080601|2008-05-15 07:00,15,103.42,103.425,103.39,103.42,26183
20080601|2008-05-15 07:30,15,103.42,103.445,103.41,103.43,37056
20080601|2008-05-15 08:00,15,103.43,103.475,103.425,103.475,36590
20080601|2008-05-15 08:30,15,103.475,103.5,103.45,103.455,44132
20080601|2008-05-15 09:00,15,103.455,103.475,103.44,103.465,29320
20080601|2008-05-15 09:30,15,103.465,103.49,103.39,103.4,50783
20080601|2008-05-15 10:00,15,103.4,103.42,103.365,103.405,38927
20080601|2008-05-15 10:30,15,103.405,103.44,103.4,103.415,16912
20080601|2008-05-15 11:00,15,103.41,103.44,103.41,103.42,10701
20080601|2008-05-15 11:30,15,103.42,103.43,103.4,103.405,5594
20080601|2008-05-15 12:00,15,103.405,103.425,103.375,103.42,6212
20080601|2008-05-15 12:30,15,103.415,103.43,103.41,103.415,1172
20080601|2008-05-15 13:00,15,103.41,103.42,103.395,103.4,1267
20080601|2008-05-15 13:30,15,103.4,103.415,103.4,103.41,2089
20080601|2008-05-15 14:00,15,103.41,103.44,103.405,103.44,983
20080601|2008-05-15 14:30,15,103.435,103.44,103.415,103.425,173
20080601|2008-05-15 15:00,15,103.44,103.44,103.44,103.44,8
20080601|2008-05-16 01:00,16,103.41,103.415,103.38,103.39,14239
20080601|2008-05-16 01:30,16,103.39,103.4,103.375,103.38,25474
20080601|2008-05-16 02:00,16,103.375,103.42,103.36,103.41,31082
20080601|2008-05-16 02:30,16,103.41,103.42,103.39,103.41,34275
20080601|2008-05-16 03:00,16,103.405,103.415,103.39,103.4,24100
20080601|2008-05-16 03:30,16,103.4,103.425,103.35,103.365,32760
20080601|2008-05-16 04:00,16,103.365,103.38,103.355,103.365,31804
20080601|2008-05-16 04:30,16,103.365,103.385,103.365,103.385,19960
20080601|2008-05-16 05:00,16,103.38,103.39,103.37,103.385,19729
20080601|2008-05-16 05:30,16,103.385,103.425,103.36,103.41,36609
20080601|2008-05-16 06:00,16,103.41,103.42,103.4,103.41,20949
20080601|2008-05-16 06:30,16,103.415,103.415,103.395,103.405,12212
20080601|2008-05-16 07:00,16,103.405,103.405,103.33,103.34,34440
20080601|2008-05-16 07:30,16,103.34,103.38,103.335,103.355,61806
20080601|2008-05-16 08:00,16,103.355,103.405,103.345,103.395,46093
20080601|2008-05-16 08:30,16,103.4,103.42,103.37,103.38,42081
20080601|2008-05-16 09:00,16,103.38,103.45,103.38,103.42,52982
20080601|2008-05-16 09:30,16,103.42,103.435,103.4,103.435,19803
20080601|2008-05-16 10:00,16,103.43,103.435,103.405,103.435,37183
20080601|2008-05-16 10:30,16,103.43,103.44,103.42,103.43,17544
20080601|2008-05-16 11:00,16,103.43,103.43,103.4,103.405,12879
20080601|2008-05-16 11:30,16,103.405,103.405,103.4,103.405,1734
20080601|2008-05-16 12:00,16,103.41,103.415,103.4,103.41,1799
20080601|2008-05-16 12:30,16,103.415,103.425,103.41,103.41,324
20080601|2008-05-16 13:00,16,103.41,103.42,103.395,103.405,1350
20080601|2008-05-16 13:30,16,103.405,103.415,103.4,103.41,406
20080601|2008-05-16 14:00,16,103.41,103.415,103.405,103.41,221
20080601|2008-05-16 14:30,16,103.405,103.415,103.38,103.38,289
20080601|2008-05-16 15:00,16,103.38,103.38,103.38,103.38,28
20080601|2008-05-19 01:00,19,103.38,103.4,103.38,103.39,7593
20080601|2008-05-19 01:30,19,103.395,103.43,103.395,103.43,22578
20080601|2008-05-19 02:00,19,103.43,103.46,103.425,103.43,20944
20080601|2008-05-19 02:30,19,103.43,103.445,103.42,103.435,18028
20080601|2008-05-19 03:00,19,103.435,103.445,103.43,103.435,11290
20080601|2008-05-19 03:30,19,103.435,103.465,103.43,103.455,21943
20080601|2008-05-19 04:00,19,103.46,103.46,103.44,103.445,10618
20080601|2008-05-19 04:30,19,103.445,103.45,103.435,103.435,8436
20080601|2008-05-19 05:00,19,103.43,103.435,103.4,103.415,16880
20080601|2008-05-19 05:30,19,103.415,103.415,103.395,103.41,11652
20080601|2008-05-19 06:00,19,103.41,103.43,103.39,103.395,15204
20080601|2008-05-19 06:30,19,103.4,103.415,103.4,103.41,11667
20080601|2008-05-19 07:00,19,103.41,103.425,103.405,103.415,10070
20080601|2008-05-19 07:30,19,103.415,103.435,103.41,103.43,14519
20080601|2008-05-19 08:00,19,103.43,103.435,103.42,103.425,13342
20080601|2008-05-19 08:30,19,103.425,103.43,103.405,103.405,11485
20080601|2008-05-19 09:00,19,103.4,103.415,103.37,103.375,31954
20080601|2008-05-19 09:30,19,103.37,103.385,103.345,103.365,31360
20080601|2008-05-19 10:00,19,103.365,103.37,103.335,103.335,20166
20080601|2008-05-19 10:30,19,103.335,103.345,103.315,103.345,18630
20080601|2008-05-19 11:00,19,103.345,103.345,103.32,103.325,8603
20080601|2008-05-19 11:30,19,103.325,103.355,103.315,103.345,5177
20080601|2008-05-19 12:00,19,103.35,103.35,103.345,103.345,1114
20080601|2008-05-19 12:30,19,103.35,103.355,103.345,103.35,598
20080601|2008-05-19 13:00,19,103.355,103.355,103.345,103.35,1175
20080601|2008-05-19 13:30,19,103.35,103.36,103.35,103.355,436
20080601|2008-05-19 14:00,19,103.36,103.365,103.355,103.365,63
20080601|2008-05-19 14:30,19,103.36,103.38,103.36,103.38,1464
20080601|2008-05-19 15:00,19,103.38,103.38,103.38,103.38,189
20080601|2008-05-20 01:00,20,103.36,103.375,103.345,103.37,14289
20080601|2008-05-20 01:30,20,103.37,103.405,103.36,103.39,17597
20080601|2008-05-20 02:00,20,103.395,103.395,103.375,103.38,14462
20080601|2008-05-20 02:30,20,103.38,103.395,103.375,103.385,12816
20080601|2008-05-20 03:00,20,103.385,103.395,103.375,103.39,11328
20080601|2008-05-20 03:30,20,103.395,103.415,103.385,103.395,23000
20080601|2008-05-20 04:00,20,103.39,103.43,103.345,103.365,68086
20080601|2008-05-20 04:30,20,103.365,103.385,103.345,103.38,34871
20080601|2008-05-20 05:00,20,103.38,103.395,103.375,103.385,19699
20080601|2008-05-20 05:30,20,103.385,103.4,103.375,103.385,13445
20080601|2008-05-20 06:00,20,103.38,103.385,103.365,103.38,7786
20080601|2008-05-20 06:30,20,103.38,103.38,103.36,103.36,8508
20080601|2008-05-20 07:00,20,103.36,103.365,103.335,103.355,26113
20080601|2008-05-20 07:30,20,103.355,103.405,103.355,103.39,34219
20080601|2008-05-20 08:00,20,103.39,103.395,103.34,103.38,35941
20080601|2008-05-20 08:30,20,103.385,103.4,103.35,103.385,39637
20080601|2008-05-20 09:00,20,103.385,103.405,103.375,103.385,29426
20080601|2008-05-20 09:30,20,103.385,103.41,103.385,103.395,24967
20080601|2008-05-20 10:00,20,103.39,103.405,103.38,103.4,21620
20080601|2008-05-20 10:30,20,103.4,103.43,103.39,103.39,21595
20080601|2008-05-20 11:00,20,103.39,103.39,103.365,103.375,13795
20080601|2008-05-20 11:30,20,103.375,103.39,103.37,103.385,1146
20080601|2008-05-20 12:00,20,103.385,103.395,103.38,103.395,433
20080601|2008-05-20 12:30,20,103.395,103.405,103.39,103.4,1026
20080601|2008-05-20 13:00,20,103.4,103.41,103.4,103.4,695
20080601|2008-05-20 13:30,20,103.405,103.405,103.395,103.405,489
20080601|2008-05-20 14:00,20,103.405,103.415,103.405,103.41,318
20080601|2008-05-20 14:30,20,103.4,103.405,103.39,103.4,1180
20080601|2008-05-21 01:00,21,103.415,103.425,103.405,103.405,9214
20080601|2008-05-21 01:30,21,103.41,103.415,103.37,103.37,14330
20080601|2008-05-21 02:00,21,103.37,103.395,103.355,103.385,31960
20080601|2008-05-21 02:30,21,103.38,103.385,103.28,103.28,45841
20080601|2008-05-21 03:00,21,103.28,103.29,103.21,103.24,169794
20080601|2008-05-21 03:30,21,103.24,103.26,103.205,103.21,49539
20080601|2008-05-21 04:00,21,103.21,103.23,103.19,103.22,73574
20080601|2008-05-21 04:30,21,103.22,103.25,103.215,103.245,42622
20080601|2008-05-21 05:00,21,103.245,103.275,103.24,103.25,24031
20080601|2008-05-21 05:30,21,103.255,103.27,103.245,103.255,21230
20080601|2008-05-21 06:00,21,103.25,103.26,103.245,103.255,11048
20080601|2008-05-21 06:30,21,103.255,103.26,103.225,103.225,20603
20080601|2008-05-21 07:00,21,103.225,103.24,103.215,103.225,47701
20080601|2008-05-21 07:30,21,103.225,103.235,103.21,103.22,43275
20080601|2008-05-21 08:00,21,103.22,103.225,103.17,103.18,44430
20080601|2008-05-21 08:30,21,103.18,103.19,103.145,103.185,100924
20080601|2008-05-21 09:00,21,103.185,103.19,103.14,103.16,49783
20080601|2008-05-21 09:30,21,103.16,103.18,103.14,103.17,66483
20080601|2008-05-21 10:00,21,103.17,103.195,103.17,103.175,56843
20080601|2008-05-21 10:30,21,103.18,103.18,103.165,103.175,29325
20080601|2008-05-21 11:00,21,103.175,103.18,103.16,103.165,54271
20080601|2008-05-21 11:30,21,103.165,103.17,103.15,103.16,26110
20080601|2008-05-21 12:00,21,103.16,103.16,103.145,103.15,2864
20080601|2008-05-21 12:30,21,103.15,103.16,103.14,103.15,1504
20080601|2008-05-21 13:00,21,103.15,103.18,103.15,103.18,2801
20080601|2008-05-21 13:30,21,103.18,103.18,103.155,103.155,508
20080601|2008-05-21 14:00,21,103.155,103.17,103.15,103.165,423
20080601|2008-05-21 14:30,21,103.165,103.175,103.155,103.17,777
20080601|2008-05-22 01:00,22,103.165,103.195,103.145,103.155,14264
20080601|2008-05-22 01:30,22,103.155,103.17,103.14,103.155,12506
20080601|2008-05-22 02:00,22,103.155,103.185,103.155,103.175,18410
20080601|2008-05-22 02:30,22,103.18,103.195,103.18,103.18,19571
20080601|2008-05-22 03:00,22,103.18,103.19,103.155,103.16,23394
20080601|2008-05-22 03:30,22,103.155,103.19,103.15,103.165,21608
20080601|2008-05-22 04:00,22,103.165,103.175,103.15,103.16,27734
20080601|2008-05-22 04:30,22,103.16,103.16,103.145,103.155,11643
20080601|2008-05-22 05:00,22,103.155,103.155,103.07,103.09,56298
20080601|2008-05-22 05:30,22,103.09,103.105,103.055,103.065,67883
20080601|2008-05-22 06:00,22,103.065,103.07,103.005,103.035,70748
20080601|2008-05-22 06:30,22,103.04,103.07,103.04,103.05,29676
20080601|2008-05-22 07:00,22,103.045,103.06,103.035,103.045,44148
20080601|2008-05-22 07:30,22,103.045,103.085,103.01,103.08,79375
20080601|2008-05-22 08:00,22,103.08,103.11,103.07,103.095,43014
20080601|2008-05-22 08:30,22,103.095,103.095,103.04,103.065,52523
20080601|2008-05-22 09:00,22,103.065,103.075,103.035,103.07,36202
20080601|2008-05-22 09:30,22,103.065,103.08,103.04,103.055,31062
20080601|2008-05-22 10:00,22,103.055,103.07,103.015,103.025,42859
20080601|2008-05-22 10:30,22,103.03,103.07,103.025,103.025,14835
20080601|2008-05-22 11:00,22,103.03,103.05,103.025,103.04,8983
20080601|2008-05-22 11:30,22,103.04,103.055,103.035,103.055,4214
20080601|2008-05-22 12:00,22,103.05,103.055,103.035,103.035,728
20080601|2008-05-22 12:30,22,103.04,103.045,103.03,103.04,2315
20080601|2008-05-22 13:00,22,103.04,103.045,103,103.005,2800
20080601|2008-05-22 13:30,22,103.01,103.02,103.005,103.02,299
20080601|2008-05-22 14:00,22,103.015,103.02,103.01,103.01,343
20080601|2008-05-22 14:30,22,103.015,103.02,103.005,103.005,324
20080601|2008-05-22 15:00,22,103.02,103.02,103.02,103.02,10
20080601|2008-05-23 01:00,23,103.005,103.015,102.9,102.93,48288
20080601|2008-05-23 01:30,23,102.93,103,102.92,102.99,28921
20080601|2008-05-23 02:00,23,102.99,103.005,102.965,102.97,44327
20080601|2008-05-23 02:30,23,102.975,103.07,102.97,103.055,49120
20080601|2008-05-23 03:00,23,103.055,103.075,103.02,103.045,34414
20080601|2008-05-23 03:30,23,103.04,103.08,103.035,103.07,35287
20080601|2008-05-23 04:00,23,103.07,103.115,103.065,103.115,27920
20080601|2008-05-23 04:30,23,103.115,103.12,103.065,103.085,33259
20080601|2008-05-23 05:00,23,103.08,103.1,103.07,103.085,28947
20080601|2008-05-23 05:30,23,103.085,103.09,103.07,103.085,13207
20080601|2008-05-23 06:00,23,103.085,103.09,103.035,103.045,21003
20080601|2008-05-23 06:30,23,103.045,103.065,103.035,103.06,18269
20080601|2008-05-23 07:00,23,103.06,103.095,103.05,103.09,20067
20080601|2008-05-23 07:30,23,103.095,103.11,103.08,103.095,28172
20080601|2008-05-23 08:00,23,103.1,103.11,103.05,103.065,32067
20080601|2008-05-23 08:30,23,103.065,103.07,102.95,102.995,106185
20080601|2008-05-23 09:00,23,102.995,103.045,102.97,103.04,33979
20080601|2008-05-23 09:30,23,103.04,103.07,103.03,103.035,26081
20080601|2008-05-23 10:00,23,103.035,103.045,103.015,103.03,14285
20080601|2008-05-23 10:30,23,103.03,103.035,103.01,103.02,6635
20080601|2008-05-23 11:00,23,103.02,103.025,102.99,102.995,6286
20080601|2008-05-23 11:30,23,102.99,103.01,102.99,103.005,6727
20080601|2008-05-23 12:00,23,103.01,103.01,102.995,103,394
20080601|2008-05-23 12:30,23,102.995,102.995,102.99,102.995,508
20080601|2008-05-23 13:00,23,103,103,102.99,102.99,108
20080601|2008-05-23 13:30,23,102.995,102.995,102.99,102.995,67
20080601|2008-05-23 14:00,23,102.99,102.995,102.99,102.99,70
20080601|2008-05-23 14:30,23,102.99,103,102.985,102.985,175
20080601|2008-05-23 15:00,23,102.985,102.985,102.985,102.985,1
20080601|2008-05-26 01:00,26,102.985,103.02,102.985,103.02,6121
20080601|2008-05-26 01:30,26,103.02,103.02,102.995,102.995,1414
20080601|2008-05-26 02:00,26,102.995,103,102.97,102.975,8095
20080601|2008-05-26 02:30,26,102.98,103,102.98,103,3289
20080601|2008-05-26 03:00,26,103,103.02,103,103.01,4966
20080601|2008-05-26 03:30,26,103.01,103.02,103.005,103.01,5910
20080601|2008-05-26 04:00,26,103.01,103.015,102.995,103,5672
20080601|2008-05-26 04:30,26,103.005,103.015,103,103.01,3785
20080601|2008-05-26 05:00,26,103.01,103.015,103.005,103.01,1634
20080601|2008-05-26 05:30,26,103.015,103.015,103.01,103.015,6336
20080601|2008-05-26 06:00,26,103.015,103.02,103.01,103.015,3318
20080601|2008-05-26 06:30,26,103.015,103.02,103.005,103.015,2813
20080601|2008-05-26 07:00,26,103.015,103.02,103.01,103.015,2162
20080601|2008-05-26 07:30,26,103.015,103.015,103.005,103.015,4305
20080601|2008-05-26 08:00,26,103.01,103.02,103.005,103.02,3708
20080601|2008-05-26 08:30,26,103.02,103.025,103.015,103.02,3925
20080601|2008-05-26 09:00,26,103.02,103.025,103.01,103.01,3137
20080601|2008-05-26 09:30,26,103.01,103.01,103.005,103.01,2159
20080601|2008-05-26 10:00,26,103.005,103.015,102.995,103.01,5899
20080601|2008-05-26 10:30,26,103.005,103.005,102.995,103.005,1171
20080601|2008-05-26 11:00,26,103.005,103.02,103.005,103.01,1638
20080601|2008-05-26 11:30,26,103.005,103.005,102.975,102.985,3111
20080601|2008-05-26 12:00,26,102.985,102.985,102.985,102.985,9
20080601|2008-05-26 12:30,26,102.98,102.98,102.98,102.98,46
20080601|2008-05-26 13:00,26,102.985,102.99,102.98,102.98,178
20080601|2008-05-26 13:30,26,102.98,102.99,102.98,102.99,46
20080601|2008-05-26 14:00,26,102.985,102.985,102.98,102.98,69
20080601|2008-05-26 14:30,26,102.975,102.985,102.975,102.975,122
20080601|2008-05-27 01:00,27,102.98,103.025,102.965,103.015,11570
20080601|2008-05-27 01:30,27,103.015,103.03,102.955,102.99,29533
20080601|2008-05-27 02:00,27,102.99,103.04,102.985,103.02,26213
20080601|2008-05-27 02:30,27,103.02,103.05,103.015,103.035,27203
20080601|2008-05-27 03:00,27,103.035,103.045,103.02,103.025,66871
20080601|2008-05-27 03:30,27,103.03,103.03,103,103.01,35999
20080601|2008-05-27 04:00,27,103.015,103.015,102.98,102.995,27022
20080601|2008-05-27 04:30,27,102.995,103,102.975,102.99,29885
20080601|2008-05-27 05:00,27,102.99,103.015,102.99,103.01,26378
20080601|2008-05-27 05:30,27,103.01,103.03,103.005,103.02,13612
20080601|2008-05-27 06:00,27,103.025,103.03,102.99,103.005,14290
20080601|2008-05-27 06:30,27,103.01,103.02,103,103.01,15096
20080601|2008-05-27 07:00,27,103.01,103.02,102.995,103.005,26432
20080601|2008-05-27 07:30,27,103.005,103.025,102.995,103.015,30568
20080601|2008-05-27 08:00,27,103.015,103.015,102.975,103.01,43259
20080601|2008-05-27 08:30,27,103.01,103.025,103,103.02,26700
20080601|2008-05-27 09:00,27,103.02,103.025,102.995,103,44490
20080601|2008-05-27 09:30,27,103,103.005,102.985,102.995,26916
20080601|2008-05-27 10:00,27,102.995,103.015,102.99,103.01,22405
20080601|2008-05-27 10:30,27,103.01,103.035,103.01,103.035,13740
20080601|2008-05-27 11:00,27,103.04,103.04,103.015,103.015,5366
20080601|2008-05-27 11:30,27,103.02,103.025,103,103.01,765
20080601|2008-05-27 12:00,27,103.005,103.015,102.995,103.005,624
20080601|2008-05-27 12:30,27,103,103.015,103,103.01,199
20080601|2008-05-27 13:00,27,103.005,103.005,102.99,103,204
20080601|2008-05-27 13:30,27,102.99,103,102.99,102.99,558
20080601|2008-05-27 14:00,27,102.99,102.99,102.985,102.99,477
20080601|2008-05-27 14:30,27,102.985,103,102.985,102.99,382
20080601|2008-05-27 15:00,27,102.99,102.99,102.99,102.99,21
20080601|2008-05-28 01:00,28,102.995,103.01,102.965,102.97,11568
20080601|2008-05-28 01:30,28,102.97,102.985,102.935,102.94,32458
20080601|2008-05-28 02:00,28,102.945,102.985,102.94,102.985,29131
20080601|2008-05-28 02:30,28,102.98,103,102.96,102.98,40689
20080601|2008-05-28 03:00,28,102.98,102.99,102.97,102.975,26845
20080601|2008-05-28 03:30,28,102.975,102.99,102.975,102.98,24486
20080601|2008-05-28 04:00,28,102.98,102.985,102.965,102.97,28330
20080601|2008-05-28 04:30,28,102.965,102.98,102.955,102.975,24830
20080601|2008-05-28 05:00,28,102.975,102.99,102.965,102.985,24493
20080601|2008-05-28 05:30,28,102.98,103.01,102.98,103.005,29240
20080601|2008-05-28 06:00,28,103.005,103.02,102.995,103.005,17355
20080601|2008-05-28 06:30,28,103.005,103.005,102.985,102.99,10435
20080601|2008-05-28 07:00,28,102.995,103,102.94,102.96,24196
20080601|2008-05-28 07:30,28,102.96,102.97,102.925,102.965,49131
20080601|2008-05-28 08:00,28,102.97,102.985,102.965,102.98,34498
20080601|2008-05-28 08:30,28,102.98,102.985,102.96,102.975,37110
20080601|2008-05-28 09:00,28,102.98,103.04,102.975,103.025,52248
20080601|2008-05-28 09:30,28,103.02,103.02,102.995,103.005,25073
20080601|2008-05-28 10:00,28,103.005,103.01,102.975,102.975,53332
20080601|2008-05-28 10:30,28,102.975,102.995,102.965,102.995,24667
20080601|2008-05-28 11:00,28,102.995,103.005,102.99,102.99,6101
20080601|2008-05-28 11:30,28,102.99,102.995,102.98,102.995,5551
20080601|2008-05-28 12:00,28,102.99,102.99,102.975,102.985,2851
20080601|2008-05-28 12:30,28,102.98,102.98,102.96,102.96,2997
20080601|2008-05-28 13:00,28,102.965,102.97,102.955,102.96,2260
20080601|2008-05-28 13:30,28,102.96,102.965,102.96,102.965,614
20080601|2008-05-28 14:00,28,102.965,102.97,102.96,102.96,424
20080601|2008-05-28 14:30,28,102.965,102.97,102.96,102.96,359
20080601|2008-05-28 15:00,28,102.96,102.96,102.96,102.96,8
20080601|2008-05-29 01:00,29,102.965,102.975,102.95,102.965,9508
20080601|2008-05-29 01:30,29,102.965,102.975,102.955,102.975,16807
20080601|2008-05-29 02:00,29,102.97,102.995,102.965,102.975,16498
20080601|2008-05-29 02:30,29,102.975,102.985,102.93,102.93,29181
20080601|2008-05-29 03:00,29,102.935,102.935,102.885,102.9,62750
20080601|2008-05-29 03:30,29,102.9,102.905,102.88,102.895,38697
20080601|2008-05-29 04:00,29,102.895,102.92,102.895,102.895,33752
20080601|2008-05-29 04:30,29,102.89,102.91,102.89,102.905,15230
20080601|2008-05-29 05:00,29,102.91,102.91,102.89,102.895,19003
20080601|2008-05-29 05:30,29,102.895,102.905,102.89,102.9,13091
20080601|2008-05-29 06:00,29,102.9,102.905,102.88,102.895,26462
20080601|2008-05-29 06:30,29,102.9,102.9,102.86,102.875,27757
20080601|2008-05-29 07:00,29,102.875,102.885,102.865,102.875,33152
20080601|2008-05-29 07:30,29,102.87,102.89,102.8,102.835,81712
20080601|2008-05-29 08:00,29,102.835,102.85,102.77,102.78,82588
20080601|2008-05-29 08:30,29,102.785,102.805,102.76,102.79,52726
20080601|2008-05-29 09:00,29,102.79,102.82,102.775,102.79,37032
20080601|2008-05-29 09:30,29,102.79,102.795,102.765,102.77,55371
20080601|2008-05-29 10:00,29,102.775,102.81,102.765,102.805,51021
20080601|2008-05-29 10:30,29,102.8,102.81,102.79,102.805,14296
20080601|2008-05-29 11:00,29,102.8,102.805,102.775,102.78,29829
20080601|2008-05-29 11:30,29,102.78,102.78,102.755,102.76,21990
20080601|2008-05-29 12:00,29,102.765,102.765,102.74,102.755,1592
20080601|2008-05-29 12:30,29,102.755,102.765,102.75,102.765,1258
20080601|2008-05-29 13:00,29,102.765,102.77,102.755,102.77,224
20080601|2008-05-29 13:30,29,102.77,102.78,102.77,102.78,766
20080601|2008-05-29 14:00,29,102.78,102.795,102.775,102.795,491
20080601|2008-05-29 14:30,29,102.795,102.805,102.79,102.805,303
20080601|2008-05-29 15:00,29,102.805,102.805,102.805,102.805,25
20080601|2008-05-30 01:00,30,102.815,102.885,102.815,102.875,36974
20080601|2008-05-30 01:30,30,102.87,102.875,102.82,102.845,22523
20080601|2008-05-30 02:00,30,102.845,102.875,102.84,102.87,17673
20080601|2008-05-30 02:30,30,102.875,102.88,102.835,102.845,15930
20080601|2008-05-30 03:00,30,102.845,102.845,102.82,102.84,22812
20080601|2008-05-30 03:30,30,102.845,102.855,102.82,102.83,39991
20080601|2008-05-30 04:00,30,102.83,102.86,102.81,102.825,71676
20080601|2008-05-30 04:30,30,102.825,102.86,102.815,102.855,38177
20080601|2008-05-30 05:00,30,102.855,102.855,102.83,102.84,14830
20080601|2008-05-30 05:30,30,102.835,102.85,102.835,102.84,18802
20080601|2008-05-30 06:00,30,102.835,102.85,102.835,102.845,12050
20080601|2008-05-30 06:30,30,102.845,102.86,102.83,102.855,20619
20080601|2008-05-30 07:00,30,102.855,102.86,102.815,102.83,26649
20080601|2008-05-30 07:30,30,102.835,102.875,102.82,102.87,36983
20080601|2008-05-30 08:00,30,102.87,102.895,102.865,102.885,41035
20080601|2008-05-30 08:30,30,102.88,102.89,102.845,102.875,33975
20080601|2008-05-30 09:00,30,102.875,102.89,102.855,102.86,18950
20080601|2008-05-30 09:30,30,102.86,102.865,102.82,102.85,40525
20080601|2008-05-30 10:00,30,102.85,102.855,102.805,102.83,36908
20080601|2008-05-30 10:30,30,102.83,102.835,102.815,102.82,8088
20080601|2008-05-30 11:00,30,102.82,102.825,102.805,102.82,4489
20080601|2008-05-30 11:30,30,102.82,102.825,102.8,102.82,2716
20080601|2008-05-30 12:00,30,102.815,102.835,102.815,102.825,284
20080601|2008-05-30 12:30,30,102.83,102.835,102.825,102.825,162
20080601|2008-05-30 13:00,30,102.825,102.825,102.82,102.825,209
20080601|2008-05-30 13:30,30,102.825,102.83,102.825,102.825,24
20080601|2008-05-30 14:00,30,102.82,102.82,102.815,102.82,20
20080601|2008-05-30 14:30,30,102.815,102.83,102.81,102.83,357
20080601|2008-05-30 15:00,30,102.81,102.81,102.81,102.81,3
20080601|2008-06-02 01:00,2,102.81,102.85,102.79,102.84,11381
20080601|2008-06-02 01:30,2,102.84,102.925,102.835,102.915,29575
20080601|2008-06-02 02:00,2,102.915,102.945,102.905,102.94,46534
20080601|2008-06-02 02:30,2,102.935,102.95,102.92,102.95,30807
20080601|2008-06-02 03:00,2,102.945,102.955,102.93,102.95,39286
20080601|2008-06-02 03:30,2,102.95,102.96,102.935,102.945,66100
20080601|2008-06-02 04:00,2,102.945,102.95,102.925,102.935,44765
20080601|2008-06-02 04:30,2,102.935,102.935,102.905,102.905,128703
20080601|2008-06-02 05:00,2,102.905,102.905,102.87,102.885,48498
20080601|2008-06-02 05:30,2,102.885,102.905,102.875,102.9,19880
20080601|2008-06-02 06:00,2,102.905,102.915,102.9,102.9,19467
20080601|2008-06-02 06:30,2,102.9,102.915,102.9,102.91,13661
20080601|2008-06-02 07:00,2,102.91,102.915,102.895,102.905,26854
20080601|2008-06-02 07:30,2,102.905,102.905,102.885,102.895,48221
20080601|2008-06-02 08:00,2,102.895,102.92,102.895,102.905,52796
20080601|2008-06-02 08:30,2,102.91,102.945,102.905,102.915,38079
20080601|2008-06-02 09:00,2,102.91,102.935,102.885,102.93,71319
20080601|2008-06-02 09:30,2,102.93,102.945,102.905,102.915,33391
20080601|2008-06-02 10:00,2,102.91,102.94,102.895,102.94,40844
20080601|2008-06-02 10:30,2,102.935,102.94,102.91,102.915,21757
20080601|2008-06-02 11:00,2,102.915,102.92,102.9,102.905,10600
20080601|2008-06-02 11:30,2,102.905,102.945,102.905,102.935,15765
20080601|2008-06-02 12:00,2,102.935,102.95,102.935,102.945,2060
20080601|2008-06-02 12:30,2,102.945,102.95,102.945,102.95,353
20080601|2008-06-02 13:00,2,102.95,102.95,102.945,102.95,173
20080601|2008-06-02 13:30,2,102.945,102.955,102.945,102.95,1125
20080601|2008-06-02 14:00,2,102.95,102.955,102.945,102.95,527
20080601|2008-06-02 14:30,2,102.945,102.95,102.935,102.935,313
20080601|2008-06-02 15:00,2,102.95,102.95,102.95,102.95,3
20080601|2008-06-03 01:00,3,102.96,103.015,102.96,103.01,39927
20080601|2008-06-03 01:30,3,103.005,103.04,103,103.025,56543
20080601|2008-06-03 02:00,3,103.03,103.03,102.98,102.99,47044
20080601|2008-06-03 02:30,3,102.99,102.99,102.95,102.97,58442
20080601|2008-06-03 03:00,3,102.97,102.975,102.945,102.975,87802
20080601|2008-06-03 03:30,3,102.975,102.99,102.92,102.93,111612
20080601|2008-06-03 04:00,3,102.935,102.935,102.845,102.865,86840
20080601|2008-06-03 04:30,3,102.865,102.885,102.855,102.87,73118
20080601|2008-06-03 05:00,3,102.875,102.875,102.81,102.835,62632
20080601|2008-06-03 05:30,3,102.84,102.855,102.835,102.84,26044
20080601|2008-06-03 06:00,3,102.84,102.855,102.835,102.85,34853
20080601|2008-06-03 06:30,3,102.85,102.865,102.84,102.845,45953
20080601|2008-06-03 07:00,3,102.845,102.845,102.795,102.81,48003
20080601|2008-06-03 07:30,3,102.805,102.805,102.745,102.75,100196
20080601|2008-06-03 08:00,3,102.75,102.785,102.71,102.75,102059
20080601|2008-06-03 08:30,3,102.755,102.79,102.74,102.74,86706
20080601|2008-06-03 09:00,3,102.74,102.775,102.725,102.755,69381
20080601|2008-06-03 09:30,3,102.755,102.765,102.74,102.75,63762
20080601|2008-06-03 10:00,3,102.75,102.76,102.73,102.735,32233
20080601|2008-06-03 10:30,3,102.73,102.735,102.715,102.72,18640
20080601|2008-06-03 11:00,3,102.72,102.76,102.72,102.76,11551
20080601|2008-06-03 11:30,3,102.755,102.775,102.755,102.775,13155
20080601|2008-06-03 12:00,3,102.77,102.785,102.77,102.785,5890
20080601|2008-06-03 12:30,3,102.785,102.8,102.785,102.795,5988
20080601|2008-06-03 13:00,3,102.795,102.83,102.795,102.83,3274
20080601|2008-06-03 13:30,3,102.83,102.845,102.825,102.84,3850
20080601|2008-06-03 14:00,3,102.84,102.84,102.815,102.815,192
20080601|2008-06-03 14:30,3,102.815,102.815,102.8,102.81,61
20080601|2008-06-04 01:00,4,102.835,102.835,102.795,102.8,24299
20080601|2008-06-04 01:30,4,102.8,102.82,102.79,102.815,22289
20080601|2008-06-04 02:00,4,102.815,102.835,102.81,102.83,47355
20080601|2008-06-04 02:30,4,102.83,102.865,102.825,102.85,53870
20080601|2008-06-04 03:00,4,102.855,102.86,102.835,102.85,78884
20080601|2008-06-04 03:30,4,102.85,102.855,102.82,102.83,86379
20080601|2008-06-04 04:00,4,102.83,102.84,102.81,102.825,66103
20080601|2008-06-04 04:30,4,102.83,102.83,102.82,102.825,44484
20080601|2008-06-04 05:00,4,102.825,102.835,102.82,102.83,38357
20080601|2008-06-04 05:30,4,102.83,102.835,102.82,102.82,34256
20080601|2008-06-04 06:00,4,102.82,102.84,102.82,102.83,28578
20080601|2008-06-04 06:30,4,102.825,102.845,102.825,102.845,54293
20080601|2008-06-04 07:00,4,102.845,102.86,102.795,102.805,60405
20080601|2008-06-04 07:30,4,102.805,102.84,102.775,102.835,58608
20080601|2008-06-04 08:00,4,102.835,102.865,102.825,102.83,81060
20080601|2008-06-04 08:30,4,102.83,102.84,102.775,102.79,124900
20080601|2008-06-04 09:00,4,102.795,102.83,102.79,102.8,52485
20080601|2008-06-04 09:30,4,102.795,102.81,102.785,102.795,45231
20080601|2008-06-04 10:00,4,102.795,102.805,102.77,102.795,64758
20080601|2008-06-04 10:30,4,102.795,102.8,102.775,102.79,24383
20080601|2008-06-04 11:00,4,102.79,102.79,102.775,102.78,9795
20080601|2008-06-04 11:30,4,102.78,102.81,102.775,102.79,24727
20080601|2008-06-04 12:00,4,102.79,102.805,102.79,102.795,1221
20080601|2008-06-04 12:30,4,102.795,102.795,102.79,102.79,441
20080601|2008-06-04 13:00,4,102.79,102.81,102.785,102.795,916
20080601|2008-06-04 13:30,4,102.795,102.795,102.78,102.78,299
20080601|2008-06-04 14:00,4,102.79,102.79,102.75,102.75,1116
20080601|2008-06-04 14:30,4,102.755,102.77,102.75,102.755,731
20080601|2008-06-04 15:00,4,102.75,102.75,102.75,102.75,44
20080601|2008-06-05 01:00,5,102.765,102.78,102.745,102.75,15970
20080601|2008-06-05 01:30,5,102.75,102.765,102.745,102.76,21338
20080601|2008-06-05 02:00,5,102.765,102.775,102.75,102.755,42582
20080601|2008-06-05 02:30,5,102.755,102.765,102.755,102.755,20543
20080601|2008-06-05 03:00,5,102.76,102.775,102.75,102.76,56363
20080601|2008-06-05 03:30,5,102.76,102.765,102.745,102.76,25088
20080601|2008-06-05 04:00,5,102.76,102.78,102.755,102.77,65760
20080601|2008-06-05 04:30,5,102.77,102.78,102.76,102.77,30270
20080601|2008-06-05 05:00,5,102.77,102.785,102.77,102.775,13604
20080601|2008-06-05 05:30,5,102.775,102.79,102.77,102.785,28568
20080601|2008-06-05 06:00,5,102.785,102.785,102.77,102.775,16509
20080601|2008-06-05 06:30,5,102.775,102.78,102.765,102.775,15529
20080601|2008-06-05 07:00,5,102.775,102.79,102.75,102.77,25367
20080601|2008-06-05 07:30,5,102.765,102.765,102.38,102.4,63385
20080601|2008-06-05 08:00,5,102.405,102.47,102.385,102.44,49744
20080601|2008-06-05 08:30,5,102.44,102.465,102.325,102.345,44381
20080601|2008-06-05 09:00,5,102.355,102.36,102.27,102.34,26916
20080601|2008-06-05 09:30,5,102.34,102.375,102.305,102.315,32727
20080601|2008-06-05 10:00,5,102.31,102.325,102.285,102.31,36083
20080601|2008-06-05 10:30,5,102.31,102.32,102.255,102.26,9681
20080601|2008-06-05 11:00,5,102.27,102.27,102.235,102.27,4532
20080601|2008-06-05 11:30,5,102.285,102.31,102.28,102.3,2450
20080601|2008-06-05 12:00,5,102.28,102.295,102.27,102.295,132
20080601|2008-06-05 12:30,5,102.29,102.295,102.285,102.295,5460
20080601|2008-06-05 13:00,5,102.295,102.295,102.285,102.29,406
20080601|2008-06-05 13:30,5,102.29,102.3,102.29,102.3,135
20080601|2008-06-05 14:00,5,102.295,102.295,102.275,102.275,3
20080601|2008-06-05 14:30,5,102.285,102.31,102.275,102.29,60
20080601|2008-06-06 01:00,6,102.3,102.315,102.255,102.26,1604
20080601|2008-06-06 01:30,6,102.245,102.245,102.04,102.08,8815
20080601|2008-06-06 02:00,6,102.08,102.14,102.035,102.14,15050
20080601|2008-06-06 02:30,6,102.13,102.21,102.13,102.205,10137
20080601|2008-06-06 03:00,6,102.2,102.285,102.2,102.275,9070
20080601|2008-06-06 03:30,6,102.27,102.3,102.225,102.235,5122
20080601|2008-06-06 04:00,6,102.22,102.22,102.13,102.205,3768
20080601|2008-06-06 04:30,6,102.23,102.245,102.23,102.23,885
20080601|2008-06-06 05:00,6,102.275,102.31,102.275,102.3,3173
20080901|2008-04-02 09:30,2,104.565,104.565,104.5,104.5,82
20080901|2008-04-03 02:30,3,104.58,104.58,104.58,104.58,10
20080901|2008-04-03 05:00,3,104.635,104.635,104.635,104.635,10
20080901|2008-04-09 01:00,9,104.27,104.27,104.27,104.27,50
20080901|2008-04-09 01:30,9,104.675,104.675,104.675,104.675,50
20080901|2008-04-09 02:00,9,104.65,104.65,104.65,104.65,50
20080901|2008-04-10 08:30,10,104.74,104.74,104.74,104.74,1
20080901|2008-04-14 06:30,14,104.855,104.855,104.855,104.855,1
20080901|2008-04-15 03:00,15,104.775,104.775,104.775,104.775,62
20080901|2008-04-16 09:00,16,104.535,104.535,104.535,104.535,1
20080901|2008-04-17 04:00,17,104.28,104.28,104.28,104.28,1
20080901|2008-04-17 07:30,17,104.29,104.29,104.29,104.29,2
20080901|2008-04-17 10:00,17,104.25,104.25,104.25,104.25,25
20080901|2008-04-17 12:00,17,104.2,104.2,104.2,104.2,25
20080901|2008-04-17 12:30,17,104.2,104.2,104.2,104.2,1
20080901|2008-04-18 04:00,18,104.15,104.15,104.15,104.15,25
20080901|2008-04-18 05:30,18,104.1,104.1,104.1,104.1,25
20080901|2008-04-18 07:30,18,104.05,104.05,104.05,104.05,100
20080901|2008-04-18 13:30,18,104.015,104.015,104.015,104.015,2
20080901|2008-04-21 08:00,21,104.035,104.035,104.035,104.035,1
20080901|2008-04-21 13:30,21,104.01,104.01,104.01,104.01,1
20080901|2008-04-22 03:00,22,103.85,103.85,103.85,103.85,7
20080901|2008-04-22 03:30,22,103.825,103.825,103.825,103.825,5
20080901|2008-04-22 04:00,22,103.78,103.78,103.775,103.775,2
20080901|2008-04-22 08:00,22,103.83,103.83,103.83,103.83,1
20080901|2008-04-22 08:30,22,103.815,103.815,103.815,103.815,2000
20080901|2008-04-22 09:00,22,103.78,103.78,103.78,103.78,1
20080901|2008-04-22 09:30,22,103.85,103.85,103.85,103.85,1
20080901|2008-04-22 10:30,22,103.82,103.82,103.82,103.82,15
20080901|2008-04-22 11:30,22,103.83,103.83,103.83,103.83,3000
20080901|2008-04-22 12:00,22,103.8,103.8,103.8,103.8,1
20080901|2008-04-22 14:30,22,103.83,103.83,103.83,103.83,1
20080901|2008-04-23 01:00,23,103.855,103.9,103.825,103.9,240
20080901|2008-04-23 04:00,23,103.845,103.845,103.845,103.845,1
20080901|2008-04-23 07:30,23,103.895,103.895,103.895,103.895,47
20080901|2008-04-23 08:30,23,103.865,103.865,103.865,103.865,206
20080901|2008-04-24 03:30,24,104.1,104.1,104.095,104.095,3000
20080901|2008-04-24 04:00,24,104.075,104.075,104.075,104.075,1
20080901|2008-04-24 04:30,24,104.07,104.07,104.07,104.07,1000
20080901|2008-04-24 07:30,24,103.97,103.97,103.97,103.97,1
20080901|2008-04-24 08:00,24,103.95,103.95,103.91,103.91,2
20080901|2008-04-24 09:00,24,103.92,103.935,103.92,103.935,11
20080901|2008-04-24 10:00,24,103.855,103.855,103.855,103.855,1
20080901|2008-04-24 10:30,24,103.84,103.84,103.84,103.84,2
20080901|2008-04-24 12:00,24,103.8,103.8,103.8,103.8,1
20080901|2008-04-24 12:30,24,103.8,103.8,103.8,103.8,1
20080901|2008-04-25 01:30,25,103.78,103.78,103.78,103.78,2
20080901|2008-04-25 02:30,25,103.78,103.78,103.78,103.78,2144
20080901|2008-04-25 03:30,25,103.805,103.805,103.805,103.805,5
20080901|2008-04-25 08:30,25,103.905,103.93,103.905,103.93,2
20080901|2008-04-28 01:30,28,103.975,103.975,103.975,103.975,1
20080901|2008-04-28 03:00,28,104,104,104,104,1
20080901|2008-04-28 04:30,28,103.94,103.94,103.92,103.92,3
20080901|2008-04-28 05:00,28,103.91,103.91,103.91,103.91,1
20080901|2008-04-28 06:30,28,103.935,103.935,103.935,103.935,1
20080901|2008-04-28 07:00,28,103.92,103.92,103.92,103.92,1
20080901|2008-04-28 07:30,28,103.94,103.95,103.94,103.95,2
20080901|2008-04-28 08:00,28,103.93,103.93,103.93,103.93,900
20080901|2008-04-28 08:30,28,103.935,103.95,103.935,103.95,1046
20080901|2008-04-28 10:00,28,103.94,103.94,103.94,103.94,1
20080901|2008-04-28 10:30,28,103.93,103.93,103.93,103.93,1
20080901|2008-04-28 11:00,28,103.91,103.91,103.91,103.91,2
20080901|2008-04-28 14:00,28,103.905,103.905,103.905,103.905,1
20080901|2008-04-29 02:00,29,103.93,103.945,103.93,103.945,3
20080901|2008-04-29 05:00,29,103.98,103.98,103.98,103.98,2000
20080901|2008-04-29 14:00,29,104.07,104.075,104.07,104.075,2
20080901|2008-04-30 02:30,30,104.035,104.035,104.035,104.035,150
20080901|2008-04-30 09:30,30,104.07,104.07,104.07,104.07,10
20080901|2008-05-02 08:00,2,103.935,103.935,103.905,103.905,3
20080901|2008-05-02 08:30,2,103.905,103.925,103.89,103.89,3
20080901|2008-05-02 09:00,2,103.86,103.86,103.86,103.86,30
20080901|2008-05-02 10:00,2,103.92,103.92,103.92,103.92,251
20080901|2008-05-02 10:30,2,103.92,103.92,103.91,103.91,83
20080901|2008-05-02 11:30,2,103.925,103.93,103.925,103.93,56
20080901|2008-05-02 14:30,2,103.95,103.96,103.95,103.96,2
20080901|2008-05-05 01:30,5,103.985,103.985,103.985,103.985,1
20080901|2008-05-05 04:00,5,103.995,103.995,103.995,103.995,2
20080901|2008-05-05 08:00,5,103.985,103.985,103.985,103.985,2
20080901|2008-05-05 08:30,5,103.92,103.92,103.92,103.92,90
20080901|2008-05-05 09:00,5,103.93,103.93,103.9,103.9,3
20080901|2008-05-05 09:30,5,103.92,103.92,103.91,103.91,90
20080901|2008-05-05 11:00,5,103.955,103.96,103.955,103.96,2
20080901|2008-05-05 13:00,5,103.96,103.96,103.96,103.96,1
20080901|2008-05-05 14:30,5,103.965,103.965,103.965,103.965,1
20080901|2008-05-06 02:30,6,103.93,103.93,103.93,103.93,9
20080901|2008-05-06 03:30,6,103.975,103.975,103.975,103.975,1
20080901|2008-05-06 07:00,6,104.04,104.04,104.04,104.04,7
20080901|2008-05-07 01:30,7,103.98,103.98,103.98,103.98,1
20080901|2008-05-07 08:00,7,104.01,104.01,104.01,104.01,136
20080901|2008-05-07 11:00,7,104.015,104.015,104.015,104.015,27
20080901|2008-05-08 01:30,8,104.105,104.105,104.105,104.105,1
20080901|2008-05-08 03:00,8,104.12,104.12,104.12,104.12,100
20080901|2008-05-08 04:30,8,104.08,104.08,104.08,104.08,50
20080901|2008-05-08 05:00,8,104.07,104.07,104.07,104.07,1
20080901|2008-05-08 09:30,8,104.18,104.18,104.18,104.18,100
20080901|2008-05-09 03:00,9,104.29,104.29,104.29,104.29,200
20080901|2008-05-09 03:30,9,104.27,104.27,104.27,104.27,66
20080901|2008-05-09 05:30,9,104.245,104.245,104.245,104.245,1
20080901|2008-05-09 08:00,9,104.275,104.275,104.275,104.275,1
20080901|2008-05-12 01:00,12,104.25,104.25,104.25,104.25,35
20080901|2008-05-12 01:30,12,104.25,104.25,104.25,104.25,133
20080901|2008-05-12 06:30,12,104.165,104.165,104.165,104.165,50
20080901|2008-05-12 11:30,12,104.145,104.145,104.145,104.145,1
20080901|2008-05-13 06:30,13,104.05,104.05,104.05,104.05,1
20080901|2008-05-13 07:30,13,103.96,103.96,103.95,103.95,3
20080901|2008-05-13 08:30,13,103.98,103.985,103.98,103.985,21
20080901|2008-05-13 09:00,13,103.985,103.99,103.975,103.985,50
20080901|2008-05-13 13:00,13,103.945,103.945,103.945,103.945,1
20080901|2008-05-13 14:00,13,103.925,103.925,103.925,103.925,1
20080901|2008-05-13 14:30,13,103.945,103.945,103.945,103.945,1
20080901|2008-05-14 01:30,14,103.915,103.915,103.905,103.905,3
20080901|2008-05-14 03:30,14,103.845,103.845,103.845,103.845,770
20080901|2008-05-14 04:30,14,103.86,103.86,103.86,103.86,3
20080901|2008-05-14 05:00,14,103.875,103.875,103.875,103.875,50
20080901|2008-05-14 06:30,14,103.805,103.805,103.805,103.805,1
20080901|2008-05-14 07:30,14,103.87,103.87,103.85,103.85,2
20080901|2008-05-14 08:00,14,103.86,103.89,103.86,103.89,1401
20080901|2008-05-14 09:00,14,103.83,103.83,103.83,103.83,1
20080901|2008-05-14 09:30,14,103.795,103.795,103.795,103.795,251
20080901|2008-05-14 10:00,14,103.815,103.815,103.815,103.815,11
20080901|2008-05-14 13:30,14,103.78,103.78,103.78,103.78,1
20080901|2008-05-14 14:30,14,103.805,103.805,103.805,103.805,1
20080901|2008-05-15 01:30,15,103.74,103.74,103.67,103.67,20
20080901|2008-05-15 02:30,15,103.69,103.69,103.69,103.69,51
20080901|2008-05-15 03:30,15,103.63,103.63,103.585,103.585,50
20080901|2008-05-15 04:00,15,103.61,103.61,103.61,103.61,2
20080901|2008-05-15 04:30,15,103.58,103.58,103.58,103.58,5
20080901|2008-05-15 05:00,15,103.6,103.6,103.6,103.6,1
20080901|2008-05-15 05:30,15,103.605,103.62,103.605,103.62,657
20080901|2008-05-15 06:00,15,103.63,103.66,103.63,103.66,2
20080901|2008-05-15 07:30,15,103.65,103.685,103.65,103.655,877
20080901|2008-05-15 08:00,15,103.685,103.71,103.685,103.71,50
20080901|2008-05-15 08:30,15,103.72,103.74,103.715,103.725,563
20080901|2008-05-15 09:30,15,103.64,103.64,103.63,103.63,2
20080901|2008-05-15 10:00,15,103.605,103.635,103.605,103.635,2
20080901|2008-05-16 02:00,16,103.62,103.62,103.62,103.62,3
20080901|2008-05-16 02:30,16,103.66,103.66,103.66,103.66,140
20080901|2008-05-16 03:00,16,103.635,103.635,103.635,103.635,1
20080901|2008-05-16 03:30,16,103.64,103.64,103.585,103.59,1930
20080901|2008-05-16 04:00,16,103.59,103.605,103.59,103.595,396
20080901|2008-05-16 05:00,16,103.62,103.62,103.62,103.62,1
20080901|2008-05-16 05:30,16,103.605,103.605,103.605,103.605,200
20080901|2008-05-16 06:00,16,103.635,103.635,103.635,103.635,100
20080901|2008-05-16 06:30,16,103.635,103.635,103.635,103.635,300
20080901|2008-05-16 07:30,16,103.59,103.605,103.585,103.585,253
20080901|2008-05-16 08:00,16,103.585,103.63,103.585,103.63,82
20080901|2008-05-16 08:30,16,103.64,103.64,103.605,103.61,636
20080901|2008-05-16 09:30,16,103.66,103.66,103.66,103.66,1
20080901|2008-05-19 03:00,19,103.67,103.67,103.67,103.67,110
20080901|2008-05-19 04:30,19,103.675,103.675,103.675,103.675,1
20080901|2008-05-19 06:00,19,103.655,103.655,103.655,103.655,1
20080901|2008-05-19 07:00,19,103.65,103.65,103.65,103.65,2
20080901|2008-05-19 09:00,19,103.64,103.64,103.62,103.62,164
20080901|2008-05-19 09:30,19,103.6,103.6,103.585,103.585,352
20080901|2008-05-19 10:30,19,103.565,103.565,103.55,103.555,2354
20080901|2008-05-19 11:00,19,103.545,103.545,103.545,103.545,746
20080901|2008-05-19 11:30,19,103.56,103.565,103.56,103.565,227
20080901|2008-05-19 12:00,19,103.565,103.565,103.565,103.565,255
20080901|2008-05-19 12:30,19,103.565,103.565,103.565,103.565,6
20080901|2008-05-20 01:30,20,103.61,103.625,103.61,103.625,3
20080901|2008-05-20 02:00,20,103.61,103.61,103.595,103.595,500
20080901|2008-05-20 02:30,20,103.61,103.61,103.61,103.61,200
20080901|2008-05-20 03:00,20,103.605,103.605,103.605,103.605,1
20080901|2008-05-20 03:30,20,103.62,103.63,103.62,103.63,203
20080901|2008-05-20 04:00,20,103.645,103.645,103.645,103.645,13
20080901|2008-05-20 04:30,20,103.585,103.59,103.58,103.59,1252
20080901|2008-05-20 05:00,20,103.605,103.605,103.605,103.605,1
20080901|2008-05-20 06:00,20,103.585,103.585,103.585,103.585,500
20080901|2008-05-20 07:00,20,103.575,103.575,103.565,103.565,51
20080901|2008-05-20 07:30,20,103.595,103.595,103.595,103.595,1
20080901|2008-05-20 08:00,20,103.575,103.595,103.575,103.585,602
20080901|2008-05-20 09:00,20,103.6,103.6,103.6,103.6,1
20080901|2008-05-20 12:30,20,103.615,103.615,103.615,103.615,1
20080901|2008-05-21 02:00,21,103.58,103.6,103.58,103.6,2
20080901|2008-05-21 02:30,21,103.585,103.59,103.585,103.59,2
20080901|2008-05-21 03:00,21,103.485,103.485,103.43,103.43,353
20080901|2008-05-21 03:30,21,103.44,103.44,103.4,103.4,1030
20080901|2008-05-21 04:00,21,103.39,103.405,103.39,103.405,2
20080901|2008-05-21 04:30,21,103.43,103.435,103.43,103.435,5
20080901|2008-05-21 06:00,21,103.435,103.44,103.435,103.44,275
20080901|2008-05-21 06:30,21,103.445,103.445,103.44,103.44,30
20080901|2008-05-21 07:00,21,103.41,103.41,103.41,103.41,225
20080901|2008-05-21 07:30,21,103.415,103.415,103.41,103.41,1000
20080901|2008-05-21 08:00,21,103.395,103.395,103.36,103.36,1635
20080901|2008-05-21 08:30,21,103.34,103.345,103.32,103.345,4757
20080901|2008-05-21 09:00,21,103.355,103.355,103.31,103.31,1856
20080901|2008-05-21 09:30,21,103.33,103.33,103.305,103.305,241
20080901|2008-05-21 10:00,21,103.36,103.36,103.335,103.335,2
20080901|2008-05-21 10:30,21,103.34,103.34,103.34,103.34,200
20080901|2008-05-21 11:30,21,103.315,103.32,103.315,103.32,81
20080901|2008-05-21 12:30,21,103.295,103.295,103.295,103.295,5
20080901|2008-05-21 13:00,21,103.345,103.345,103.345,103.345,12
20080901|2008-05-22 01:00,22,103.33,103.345,103.33,103.345,623
20080901|2008-05-22 01:30,22,103.315,103.315,103.315,103.315,301
20080901|2008-05-22 02:00,22,103.335,103.34,103.325,103.34,405
20080901|2008-05-22 03:00,22,103.33,103.33,103.32,103.32,3050
20080901|2008-05-22 03:30,22,103.335,103.335,103.315,103.315,1196
20080901|2008-05-22 04:00,22,103.325,103.325,103.31,103.31,518
20080901|2008-05-22 04:30,22,103.3,103.3,103.29,103.29,253
20080901|2008-05-22 05:00,22,103.275,103.275,103.22,103.22,862
20080901|2008-05-22 05:30,22,103.21,103.21,103.205,103.205,400
20080901|2008-05-22 06:00,22,103.19,103.195,103.17,103.17,75
20080901|2008-05-22 07:00,22,103.18,103.18,103.18,103.18,30
20080901|2008-05-22 07:30,22,103.185,103.21,103.15,103.21,1453
20080901|2008-05-22 08:00,22,103.21,103.225,103.21,103.225,208
20080901|2008-05-22 08:30,22,103.21,103.21,103.21,103.21,495
20080901|2008-05-22 09:00,22,103.19,103.19,103.19,103.19,67
20080901|2008-05-22 09:30,22,103.185,103.185,103.175,103.175,300
20080901|2008-05-22 10:00,22,103.155,103.155,103.15,103.15,4
20080901|2008-05-22 10:30,22,103.18,103.18,103.18,103.18,9
20080901|2008-05-22 14:30,22,103.145,103.145,103.145,103.145,1
20080901|2008-05-23 01:00,23,103.155,103.155,103.01,103.035,586
20080901|2008-05-23 01:30,23,103.035,103.035,103.035,103.035,2
20080901|2008-05-23 02:00,23,103.11,103.12,103.085,103.085,2296
20080901|2008-05-23 02:30,23,103.11,103.145,103.11,103.145,179
20080901|2008-05-23 03:00,23,103.16,103.16,103.125,103.155,1289
20080901|2008-05-23 03:30,23,103.18,103.185,103.18,103.18,266
20080901|2008-05-23 04:00,23,103.18,103.19,103.18,103.19,242
20080901|2008-05-23 04:30,23,103.22,103.22,103.19,103.19,116
20080901|2008-05-23 05:00,23,103.2,103.215,103.195,103.215,304
20080901|2008-05-23 06:00,23,103.195,103.195,103.16,103.17,466
20080901|2008-05-23 06:30,23,103.17,103.17,103.16,103.16,105
20080901|2008-05-23 07:00,23,103.2,103.2,103.2,103.2,411
20080901|2008-05-23 07:30,23,103.22,103.22,103.22,103.22,101
20080901|2008-05-23 08:00,23,103.22,103.22,103.22,103.22,99
20080901|2008-05-23 08:30,23,103.18,103.18,103.105,103.125,622
20080901|2008-05-23 09:00,23,103.11,103.165,103.105,103.165,676
20080901|2008-05-23 09:30,23,103.195,103.195,103.165,103.165,1935
20080901|2008-05-23 10:00,23,103.155,103.165,103.145,103.15,520
20080901|2008-05-23 10:30,23,103.15,103.15,103.15,103.15,482
20080901|2008-05-23 11:00,23,103.15,103.155,103.13,103.13,566
20080901|2008-05-23 11:30,23,103.125,103.13,103.125,103.13,101
20080901|2008-05-23 12:30,23,103.12,103.12,103.12,103.12,100
20080901|2008-05-26 02:30,26,103.12,103.12,103.12,103.12,125
20080901|2008-05-26 03:30,26,103.14,103.14,103.14,103.14,50
20080901|2008-05-26 04:00,26,103.135,103.135,103.12,103.12,5
20080901|2008-05-26 06:30,26,103.135,103.135,103.135,103.135,100
20080901|2008-05-26 10:00,26,103.13,103.13,103.115,103.125,670
20080901|2008-05-27 01:00,27,103.11,103.13,103.09,103.13,372
20080901|2008-05-27 01:30,27,103.15,103.15,103.085,103.1,361
20080901|2008-05-27 02:00,27,103.12,103.12,103.11,103.11,24
20080901|2008-05-27 02:30,27,103.15,103.16,103.15,103.16,151
20080901|2008-05-27 03:00,27,103.16,103.17,103.155,103.17,4558
20080901|2008-05-27 03:30,27,103.17,103.17,103.145,103.145,14782
20080901|2008-05-27 04:00,27,103.145,103.145,103.13,103.13,600
20080901|2008-05-27 04:30,27,103.12,103.14,103.12,103.13,4655
20080901|2008-05-27 05:30,27,103.165,103.165,103.165,103.165,5
20080901|2008-05-27 06:00,27,103.175,103.175,103.15,103.15,625
20080901|2008-05-27 07:00,27,103.145,103.145,103.145,103.145,1165
20080901|2008-05-27 07:30,27,103.135,103.15,103.135,103.145,1340
20080901|2008-05-27 08:00,27,103.125,103.155,103.125,103.155,484
20080901|2008-05-27 08:30,27,103.17,103.17,103.15,103.15,118
20080901|2008-05-27 09:00,27,103.16,103.16,103.155,103.155,11
20080901|2008-05-27 10:00,27,103.135,103.15,103.135,103.15,498
20080901|2008-05-27 10:30,27,103.17,103.17,103.165,103.165,15
20080901|2008-05-27 11:00,27,103.18,103.18,103.175,103.175,43
20080901|2008-05-28 01:00,28,103.125,103.125,103.11,103.11,305
20080901|2008-05-28 01:30,28,103.105,103.11,103.09,103.11,2218
20080901|2008-05-28 02:00,28,103.085,103.12,103.085,103.12,99
20080901|2008-05-28 02:30,28,103.12,103.14,103.11,103.14,2427
20080901|2008-05-28 03:00,28,103.125,103.125,103.115,103.115,1685
20080901|2008-05-28 03:30,28,103.12,103.12,103.12,103.12,208
20080901|2008-05-28 04:00,28,103.12,103.12,103.115,103.12,856
20080901|2008-05-28 04:30,28,103.1,103.125,103.1,103.12,625
20080901|2008-05-28 05:30,28,103.135,103.135,103.135,103.135,1
20080901|2008-05-28 06:00,28,103.15,103.15,103.15,103.15,60
20080901|2008-05-28 06:30,28,103.14,103.14,103.125,103.125,260
20080901|2008-05-28 07:00,28,103.095,103.095,103.095,103.095,83
20080901|2008-05-28 07:30,28,103.08,103.085,103.07,103.085,1671
20080901|2008-05-28 08:00,28,103.115,103.115,103.115,103.115,51
20080901|2008-05-28 09:00,28,103.135,103.165,103.135,103.155,650
20080901|2008-05-28 09:30,28,103.155,103.155,103.135,103.135,688
20080901|2008-05-28 10:00,28,103.135,103.135,103.11,103.11,1991
20080901|2008-05-28 10:30,28,103.105,103.125,103.105,103.125,430
20080901|2008-05-28 11:00,28,103.125,103.135,103.125,103.135,3174
20080901|2008-05-28 11:30,28,103.12,103.12,103.12,103.12,40
20080901|2008-05-28 12:00,28,103.12,103.12,103.11,103.11,32
20080901|2008-05-28 12:30,28,103.1,103.1,103.1,103.1,3
20080901|2008-05-28 14:30,28,103.1,103.1,103.1,103.1,1
20080901|2008-05-29 01:30,29,103.1,103.1,103.1,103.1,774
20080901|2008-05-29 02:00,29,103.1,103.11,103.1,103.11,738
20080901|2008-05-29 02:30,29,103.115,103.115,103.08,103.08,5160
20080901|2008-05-29 03:00,29,103.06,103.06,103.01,103.02,4121
20080901|2008-05-29 03:30,29,103.03,103.03,103.015,103.03,3662
20080901|2008-05-29 04:00,29,103.03,103.04,103.03,103.035,554
20080901|2008-05-29 05:00,29,103.045,103.045,103.025,103.025,508
20080901|2008-05-29 06:00,29,103.02,103.025,103.01,103.02,2090
20080901|2008-05-29 06:30,29,103.02,103.025,102.995,103,833
20080901|2008-05-29 07:00,29,102.995,103,102.99,102.99,1406
20080901|2008-05-29 07:30,29,102.99,103,102.92,102.955,3072
20080901|2008-05-29 08:00,29,102.955,102.955,102.895,102.895,5576
20080901|2008-05-29 08:30,29,102.9,102.91,102.88,102.89,3159
20080901|2008-05-29 09:00,29,102.91,102.925,102.89,102.89,1107
20080901|2008-05-29 09:30,29,102.895,102.895,102.88,102.88,1262
20080901|2008-05-29 10:00,29,102.89,102.92,102.89,102.92,293
20080901|2008-05-29 10:30,29,102.905,102.91,102.905,102.91,2
20080901|2008-05-29 11:00,29,102.91,102.91,102.89,102.89,381
20080901|2008-05-29 11:30,29,102.885,102.885,102.875,102.875,6
20080901|2008-05-29 12:00,29,102.865,102.87,102.865,102.87,3
20080901|2008-05-29 12:30,29,102.855,102.87,102.855,102.87,891
20080901|2008-05-29 14:00,29,102.895,102.9,102.895,102.9,9
20080901|2008-05-29 14:30,29,102.91,102.91,102.91,102.91,1
20080901|2008-05-30 01:00,30,102.915,102.99,102.915,102.985,1175
20080901|2008-05-30 01:30,30,102.985,102.99,102.945,102.955,3087
20080901|2008-05-30 02:00,30,102.98,102.99,102.98,102.985,1288
20080901|2008-05-30 02:30,30,102.98,102.99,102.96,102.96,1289
20080901|2008-05-30 03:00,30,102.965,102.965,102.935,102.96,2571
20080901|2008-05-30 03:30,30,102.97,102.97,102.945,102.95,885
20080901|2008-05-30 04:00,30,102.96,102.965,102.935,102.935,1264
20080901|2008-05-30 04:30,30,102.945,102.975,102.945,102.97,484
20080901|2008-05-30 05:00,30,102.98,102.98,102.95,102.96,3913
20080901|2008-05-30 05:30,30,102.955,102.965,102.955,102.96,239
20080901|2008-05-30 06:00,30,102.96,102.97,102.955,102.965,261
20080901|2008-05-30 06:30,30,102.96,102.96,102.955,102.955,149
20080901|2008-05-30 07:00,30,102.965,102.965,102.935,102.935,2021
20080901|2008-05-30 07:30,30,102.945,102.995,102.945,102.985,9023
20080901|2008-05-30 08:00,30,102.995,103.02,102.99,103,4846
20080901|2008-05-30 08:30,30,103.015,103.015,102.965,103,1854
20080901|2008-05-30 09:00,30,103,103.005,102.985,102.985,244
20080901|2008-05-30 09:30,30,102.96,102.97,102.95,102.97,1277
20080901|2008-05-30 10:00,30,102.96,102.97,102.92,102.94,3969
20080901|2008-05-30 10:30,30,102.935,102.945,102.93,102.93,2688
20080901|2008-05-30 11:00,30,102.935,102.935,102.93,102.93,93
20080901|2008-05-30 11:30,30,102.92,102.935,102.92,102.93,146
20080901|2008-05-30 12:00,30,102.945,102.945,102.945,102.945,10
20080901|2008-05-30 12:30,30,102.955,102.955,102.94,102.94,56
20080901|2008-05-30 13:00,30,102.935,102.935,102.935,102.935,10
20080901|2008-05-30 13:30,30,102.94,102.94,102.94,102.94,10
20080901|2008-05-30 14:00,30,102.935,102.935,102.935,102.935,10
20080901|2008-05-30 14:30,30,102.93,102.95,102.93,102.95,203
20080901|2008-06-02 01:00,2,102.905,102.97,102.905,102.97,911
20080901|2008-06-02 01:30,2,102.96,103.04,102.96,103.04,3610
20080901|2008-06-02 02:00,2,103.035,103.065,103.035,103.065,3873
20080901|2008-06-02 02:30,2,103.06,103.07,103.05,103.07,2213
20080901|2008-06-02 03:00,2,103.075,103.09,103.07,103.085,13766
20080901|2008-06-02 03:30,2,103.09,103.095,103.085,103.095,19516
20080901|2008-06-02 04:00,2,103.095,103.1,103.08,103.095,19126
20080901|2008-06-02 04:30,2,103.09,103.09,103.07,103.075,47185
20080901|2008-06-02 05:00,2,103.065,103.065,103.03,103.04,11329
20080901|2008-06-02 05:30,2,103.035,103.06,103.035,103.06,4566
20080901|2008-06-02 06:00,2,103.07,103.07,103.06,103.06,4545
20080901|2008-06-02 06:30,2,103.06,103.07,103.06,103.07,3814
20080901|2008-06-02 07:00,2,103.07,103.08,103.065,103.065,16277
20080901|2008-06-02 07:30,2,103.075,103.08,103.06,103.07,34461
20080901|2008-06-02 08:00,2,103.065,103.085,103.065,103.08,22112
20080901|2008-06-02 08:30,2,103.08,103.115,103.08,103.105,6062
20080901|2008-06-02 09:00,2,103.08,103.1,103.06,103.1,16581
20080901|2008-06-02 09:30,2,103.1,103.115,103.09,103.09,11251
20080901|2008-06-02 10:00,2,103.09,103.115,103.075,103.11,4602
20080901|2008-06-02 10:30,2,103.105,103.115,103.09,103.09,9625
20080901|2008-06-02 11:00,2,103.09,103.09,103.075,103.075,1824
20080901|2008-06-02 11:30,2,103.085,103.115,103.085,103.11,513
20080901|2008-06-02 12:00,2,103.12,103.125,103.12,103.125,705
20080901|2008-06-02 12:30,2,103.12,103.13,103.12,103.13,119
20080901|2008-06-02 13:00,2,103.13,103.13,103.125,103.125,155
20080901|2008-06-02 13:30,2,103.125,103.125,103.125,103.125,3
20080901|2008-06-02 14:00,2,103.13,103.135,103.125,103.125,104
20080901|2008-06-02 14:30,2,103.125,103.125,103.125,103.125,25
20080901|2008-06-03 01:00,3,103.125,103.19,103.125,103.19,3107
20080901|2008-06-03 01:30,3,103.185,103.24,103.185,103.235,24962
20080901|2008-06-03 02:00,3,103.235,103.235,103.18,103.185,14803
20080901|2008-06-03 02:30,3,103.18,103.185,103.15,103.17,28726
20080901|2008-06-03 03:00,3,103.17,103.175,103.14,103.175,68457
20080901|2008-06-03 03:30,3,103.175,103.185,103.115,103.125,68510
20080901|2008-06-03 04:00,3,103.13,103.135,103.04,103.055,38258
20080901|2008-06-03 04:30,3,103.055,103.075,103.045,103.07,19316
20080901|2008-06-03 05:00,3,103.065,103.065,103.005,103.025,21505
20080901|2008-06-03 05:30,3,103.03,103.04,103.02,103.02,17856
20080901|2008-06-03 06:00,3,103.025,103.035,103.025,103.025,20744
20080901|2008-06-03 06:30,3,103.03,103.045,103.025,103.04,24851
20080901|2008-06-03 07:00,3,103.035,103.035,102.98,102.99,19703
20080901|2008-06-03 07:30,3,102.985,102.985,102.91,102.91,36329
20080901|2008-06-03 08:00,3,102.915,102.955,102.88,102.915,29404
20080901|2008-06-03 08:30,3,102.92,102.96,102.91,102.91,47626
20080901|2008-06-03 09:00,3,102.91,102.955,102.9,102.925,34506
20080901|2008-06-03 09:30,3,102.935,102.945,102.92,102.925,29724
20080901|2008-06-03 10:00,3,102.925,102.94,102.91,102.915,9815
20080901|2008-06-03 10:30,3,102.91,102.915,102.9,102.905,13276
20080901|2008-06-03 11:00,3,102.91,102.94,102.91,102.94,3182
20080901|2008-06-03 11:30,3,102.94,102.955,102.935,102.945,9231
20080901|2008-06-03 12:00,3,102.95,102.97,102.95,102.965,607
20080901|2008-06-03 12:30,3,102.965,102.985,102.965,102.985,3028
20080901|2008-06-03 13:00,3,102.98,103.01,102.975,103.01,838
20080901|2008-06-03 13:30,3,103.015,103.02,103.015,103.02,979
20080901|2008-06-03 14:00,3,103,103,103,103,44
20080901|2008-06-03 14:30,3,102.995,102.995,102.995,102.995,20
20080901|2008-06-04 01:00,4,103,103.02,102.975,102.975,3543
20080901|2008-06-04 01:30,4,102.975,102.995,102.96,102.98,12002
20080901|2008-06-04 02:00,4,102.99,103.015,102.985,103.005,26282
20080901|2008-06-04 02:30,4,103.005,103.05,103.005,103.04,32657
20080901|2008-06-04 03:00,4,103.04,103.05,103.025,103.05,52197
20080901|2008-06-04 03:30,4,103.045,103.05,103.025,103.045,66818
20080901|2008-06-04 04:00,4,103.045,103.055,103.025,103.035,76025
20080901|2008-06-04 04:30,4,103.035,103.04,103.03,103.035,22427
20080901|2008-06-04 05:00,4,103.035,103.045,103.03,103.045,25738
20080901|2008-06-04 05:30,4,103.04,103.04,103.035,103.035,25604
20080901|2008-06-04 06:00,4,103.03,103.05,103.03,103.04,22977
20080901|2008-06-04 06:30,4,103.035,103.06,103.035,103.055,40270
20080901|2008-06-04 07:00,4,103.055,103.07,103.005,103.015,34010
20080901|2008-06-04 07:30,4,103.01,103.05,102.98,103.045,40426
20080901|2008-06-04 08:00,4,103.05,103.07,103.035,103.04,57076
20080901|2008-06-04 08:30,4,103.035,103.04,102.985,103,109533
20080901|2008-06-04 09:00,4,103.005,103.045,103,103.015,28449
20080901|2008-06-04 09:30,4,103.015,103.025,103,103.005,29504
20080901|2008-06-04 10:00,4,103.005,103.015,102.985,103.005,41612
20080901|2008-06-04 10:30,4,103,103.01,102.985,102.995,17540
20080901|2008-06-04 11:00,4,102.995,102.995,102.98,102.98,6904
20080901|2008-06-04 11:30,4,102.98,103.01,102.975,102.985,18703
20080901|2008-06-04 12:00,4,102.995,103.01,102.995,103.01,1029
20080901|2008-06-04 12:30,4,103.005,103.005,103,103,257
20080901|2008-06-04 13:00,4,103,103.02,103,103.02,1096
20080901|2008-06-04 13:30,4,103.005,103.01,102.995,103,57
20080901|2008-06-04 14:00,4,102.995,102.995,102.96,102.96,123
20080901|2008-06-04 14:30,4,102.965,102.97,102.965,102.965,109
20080901|2008-06-04 15:00,4,102.96,102.96,102.96,102.96,1
20080901|2008-06-05 01:00,5,102.97,102.985,102.955,102.96,11703
20080901|2008-06-05 01:30,5,102.96,102.97,102.95,102.965,25029
20080901|2008-06-05 02:00,5,102.97,102.98,102.955,102.965,41337
20080901|2008-06-05 02:30,5,102.965,102.975,102.955,102.96,43213
20080901|2008-06-05 03:00,5,102.96,102.98,102.95,102.96,54772
20080901|2008-06-05 03:30,5,102.955,102.96,102.94,102.955,35154
20080901|2008-06-05 04:00,5,102.955,102.97,102.945,102.97,73086
20080901|2008-06-05 04:30,5,102.96,102.965,102.935,102.945,33616
20080901|2008-06-05 05:00,5,102.945,102.955,102.945,102.95,20714
20080901|2008-06-05 05:30,5,102.95,102.97,102.94,102.965,21717
20080901|2008-06-05 06:00,5,102.965,102.965,102.945,102.95,22899
20080901|2008-06-05 06:30,5,102.95,102.955,102.945,102.95,20022
20080901|2008-06-05 07:00,5,102.95,102.965,102.93,102.945,47642
20080901|2008-06-05 07:30,5,102.945,102.945,102.52,102.54,242247
20080901|2008-06-05 08:00,5,102.54,102.61,102.525,102.595,148504
20080901|2008-06-05 08:30,5,102.595,102.62,102.465,102.49,139030
20080901|2008-06-05 09:00,5,102.49,102.505,102.405,102.49,118703
20080901|2008-06-05 09:30,5,102.49,102.535,102.47,102.485,108839
20080901|2008-06-05 10:00,5,102.485,102.5,102.455,102.49,57915
20080901|2008-06-05 10:30,5,102.495,102.495,102.435,102.44,39085
20080901|2008-06-05 11:00,5,102.435,102.465,102.405,102.465,27963
20080901|2008-06-05 11:30,5,102.465,102.505,102.46,102.475,17196
20080901|2008-06-05 12:00,5,102.475,102.475,102.45,102.455,5745
20080901|2008-06-05 12:30,5,102.455,102.47,102.45,102.45,6147
20080901|2008-06-05 13:00,5,102.445,102.46,102.445,102.445,1441
20080901|2008-06-05 13:30,5,102.455,102.465,102.455,102.455,2514
20080901|2008-06-05 14:00,5,102.455,102.46,102.45,102.455,172
20080901|2008-06-05 14:30,5,102.45,102.465,102.435,102.455,1896
20080901|2008-06-05 15:00,5,102.465,102.465,102.465,102.465,36
20080901|2008-06-06 01:00,6,102.49,102.5,102.425,102.43,39194
20080901|2008-06-06 01:30,6,102.435,102.445,102.195,102.235,129569
20080901|2008-06-06 02:00,6,102.23,102.31,102.17,102.305,148249
20080901|2008-06-06 02:30,6,102.3,102.38,102.285,102.36,104475
20080901|2008-06-06 03:00,6,102.355,102.42,102.345,102.41,71858
20080901|2008-06-06 03:30,6,102.41,102.43,102.345,102.345,56741
20080901|2008-06-06 04:00,6,102.35,102.355,102.27,102.34,74167
20080901|2008-06-06 04:30,6,102.345,102.365,102.335,102.355,42629
20080901|2008-06-06 05:00,6,102.355,102.41,102.35,102.35,54128
20080901|2008-06-06 05:30,6,102.35,102.39,102.33,102.385,31373
20080901|2008-06-06 06:00,6,102.385,102.395,102.355,102.375,19203
20080901|2008-06-06 06:30,6,102.375,102.375,102.325,102.33,17607
20080901|2008-06-06 07:00,6,102.33,102.37,102.23,102.35,67521
20080901|2008-06-06 07:30,6,102.355,102.37,102.25,102.27,88340
20080901|2008-06-06 08:00,6,102.265,102.32,102.23,102.32,63418
20080901|2008-06-06 08:30,6,102.32,102.41,102.32,102.365,65471
20080901|2008-06-06 09:00,6,102.365,102.38,102.325,102.34,26715
20080901|2008-06-06 09:30,6,102.345,102.4,102.32,102.395,39860
20080901|2008-06-06 10:00,6,102.395,102.48,102.36,102.475,59759
20080901|2008-06-06 10:30,6,102.475,102.48,102.43,102.435,21355
20080901|2008-06-06 11:00,6,102.435,102.435,102.42,102.42,9446
20080901|2008-06-06 11:30,6,102.425,102.43,102.385,102.405,5371
20080901|2008-06-06 12:00,6,102.405,102.42,102.37,102.38,2185
20080901|2008-06-06 12:30,6,102.38,102.41,102.36,102.385,712
20080901|2008-06-06 13:00,6,102.395,102.41,102.38,102.38,766
20080901|2008-06-06 13:30,6,102.38,102.38,102.37,102.375,559
20080901|2008-06-06 14:00,6,102.37,102.375,102.355,102.37,167
20080901|2008-06-06 14:30,6,102.37,102.39,102.35,102.35,360
20080901|2008-06-06 15:00,6,102.35,102.35,102.35,102.35,9
20080901|2008-06-09 01:00,9,102.355,102.36,102.24,102.285,51399
20080901|2008-06-09 01:30,9,102.29,102.35,102.29,102.34,51925
20080901|2008-06-09 02:00,9,102.34,102.43,102.32,102.345,66243
20080901|2008-06-09 02:30,9,102.345,102.42,102.315,102.35,60001
20080901|2008-06-09 03:00,9,102.35,102.37,102.31,102.31,32076
20080901|2008-06-09 03:30,9,102.315,102.34,102.225,102.24,64621
20080901|2008-06-09 04:00,9,102.24,102.3,102.24,102.28,38272
20080901|2008-06-09 04:30,9,102.28,102.32,102.265,102.285,28494
20080901|2008-06-09 05:00,9,102.285,102.38,102.275,102.365,36593
20080901|2008-06-09 05:30,9,102.365,102.37,102.31,102.325,38698
20080901|2008-06-09 06:00,9,102.325,102.35,102.295,102.33,26272
20080901|2008-06-09 06:30,9,102.325,102.365,102.275,102.365,57820
20080901|2008-06-09 07:00,9,102.36,102.375,102.28,102.28,31702
20080901|2008-06-09 07:30,9,102.28,102.285,102.23,102.26,62903
20080901|2008-06-09 08:00,9,102.26,102.38,102.26,102.325,84251
20080901|2008-06-09 08:30,9,102.325,102.365,102.23,102.265,62420
20080901|2008-06-09 09:00,9,102.265,102.325,102.265,102.3,47466
20080901|2008-06-09 09:30,9,102.295,102.36,102.275,102.305,62532
20080901|2008-06-09 10:00,9,102.3,102.31,102.255,102.3,29696
20080901|2008-06-09 10:30,9,102.295,102.31,102.285,102.3,11501
20080901|2008-06-09 11:00,9,102.3,102.32,102.3,102.305,8671
20080901|2008-06-09 11:30,9,102.305,102.32,102.28,102.31,7488
20080901|2008-06-09 12:00,9,102.32,102.47,102.32,102.43,30606
20080901|2008-06-09 12:30,9,102.43,102.43,102.385,102.415,1721
20080901|2008-06-09 13:00,9,102.415,102.45,102.415,102.425,650
20080901|2008-06-09 13:30,9,102.435,102.44,102.415,102.43,705
20080901|2008-06-09 14:00,9,102.43,102.44,102.425,102.425,411
20080901|2008-06-09 14:30,9,102.43,102.435,102.41,102.41,583
20080901|2008-06-10 01:00,10,102.29,102.295,102.16,102.2,47195
20080901|2008-06-10 01:30,10,102.205,102.22,102.115,102.22,35484
20080901|2008-06-10 02:00,10,102.22,102.285,102.19,102.235,51821
20080901|2008-06-10 02:30,10,102.235,102.365,102.215,102.305,61198
20080901|2008-06-10 03:00,10,102.305,102.355,102.3,102.345,40872
20080901|2008-06-10 03:30,10,102.345,102.36,102.305,102.325,40383
20080901|2008-06-10 04:00,10,102.32,102.335,102.295,102.295,25064
20080901|2008-06-10 04:30,10,102.3,102.355,102.29,102.35,35448
20080901|2008-06-10 05:00,10,102.35,102.4,102.335,102.395,42261
20080901|2008-06-10 05:30,10,102.395,102.445,102.395,102.43,43789
20080901|2008-06-10 06:00,10,102.43,102.46,102.385,102.385,42686
20080901|2008-06-10 06:30,10,102.385,102.405,102.385,102.39,24619
20080901|2008-06-10 07:00,10,102.395,102.415,102.37,102.375,30630
20080901|2008-06-10 07:30,10,102.375,102.42,102.345,102.365,50049
20080901|2008-06-10 08:00,10,102.36,102.39,102.33,102.375,49358
20080901|2008-06-10 08:30,10,102.37,102.38,102.35,102.37,34107
20080901|2008-06-10 09:00,10,102.37,102.38,102.35,102.36,28348
20080901|2008-06-10 09:30,10,102.36,102.365,102.335,102.365,28086
20080901|2008-06-10 10:00,10,102.365,102.385,102.355,102.375,32590
20080901|2008-06-10 10:30,10,102.38,102.385,102.37,102.38,16085
20080901|2008-06-10 11:00,10,102.38,102.38,102.35,102.375,12074
20080901|2008-06-10 11:30,10,102.36,102.39,102.355,102.365,3823
20080901|2008-06-10 12:00,10,102.37,102.37,102.34,102.35,5735
20080901|2008-06-10 12:30,10,102.35,102.355,102.335,102.345,1066
20080901|2008-06-10 13:00,10,102.345,102.35,102.34,102.34,491
20080901|2008-06-10 13:30,10,102.345,102.35,102.335,102.345,846
20080901|2008-06-10 14:00,10,102.34,102.36,102.34,102.35,562
20080901|2008-06-10 14:30,10,102.34,102.36,102.34,102.345,1126
20080901|2008-06-10 15:00,10,102.335,102.335,102.335,102.335,10
20080901|2008-06-11 01:00,11,102.31,102.325,102.285,102.32,11749
20080901|2008-06-11 01:30,11,102.315,102.345,102.295,102.345,24408
20080901|2008-06-11 02:00,11,102.345,102.405,102.335,102.4,47198
20080901|2008-06-11 02:30,11,102.395,102.445,102.39,102.425,75231
20080901|2008-06-11 03:00,11,102.43,102.57,102.405,102.51,131062
20080901|2008-06-11 03:30,11,102.505,102.58,102.49,102.505,125925
20080901|2008-06-11 04:00,11,102.505,102.515,102.45,102.475,79705
20080901|2008-06-11 04:30,11,102.47,102.505,102.46,102.49,54940
20080901|2008-06-11 05:00,11,102.485,102.49,102.44,102.475,37815
20080901|2008-06-11 05:30,11,102.475,102.52,102.43,102.515,53704
20080901|2008-06-11 06:00,11,102.515,102.515,102.465,102.48,24959
20080901|2008-06-11 06:30,11,102.48,102.49,102.46,102.48,33457
20080901|2008-06-11 07:00,11,102.48,102.49,102.46,102.465,32846
20080901|2008-06-11 07:30,11,102.465,102.49,102.45,102.475,52576
20080901|2008-06-11 08:00,11,102.48,102.49,102.42,102.455,81994
20080901|2008-06-11 08:30,11,102.46,102.48,102.445,102.475,61247
20080901|2008-06-11 09:00,11,102.47,102.545,102.465,102.54,106005
20080901|2008-06-11 09:30,11,102.535,102.535,102.47,102.49,96105
20080901|2008-06-11 10:00,11,102.49,102.5,102.425,102.46,55302
20080901|2008-06-11 10:30,11,102.46,102.465,102.355,102.37,39285
20080901|2008-06-11 11:00,11,102.37,102.375,102.315,102.345,23558
20080901|2008-06-11 11:30,11,102.345,102.375,102.34,102.355,10060
20080901|2008-06-11 12:00,11,102.355,102.375,102.355,102.355,1699
20080901|2008-06-11 12:30,11,102.355,102.365,102.35,102.36,406
20080901|2008-06-11 13:00,11,102.36,102.38,102.355,102.365,958
20080901|2008-06-11 13:30,11,102.37,102.385,102.37,102.385,835
20080901|2008-06-11 14:00,11,102.385,102.385,102.375,102.375,75
20080901|2008-06-11 14:30,11,102.375,102.39,102.36,102.39,207
20080901|2008-06-11 15:00,11,102.38,102.38,102.38,102.38,1
20080901|2008-06-12 01:00,12,102.36,102.395,102.345,102.355,15060
20080901|2008-06-12 01:30,12,102.36,102.37,102.33,102.33,15290
20080901|2008-06-12 02:00,12,102.325,102.34,102.305,102.315,37085
20080901|2008-06-12 02:30,12,102.31,102.345,102.275,102.34,40122
20080901|2008-06-12 03:00,12,102.335,102.355,102.32,102.34,24218
20080901|2008-06-12 03:30,12,102.34,102.355,102.34,102.34,37459
20080901|2008-06-12 04:00,12,102.34,102.35,102.315,102.345,32512
20080901|2008-06-12 04:30,12,102.345,102.37,102.34,102.345,19790
20080901|2008-06-12 05:00,12,102.35,102.375,102.345,102.35,18882
20080901|2008-06-12 05:30,12,102.35,102.39,102.34,102.365,34574
20080901|2008-06-12 06:00,12,102.365,102.37,102.34,102.355,21113
20080901|2008-06-12 06:30,12,102.36,102.385,102.35,102.38,16594
20080901|2008-06-12 07:00,12,102.38,102.38,102.275,102.275,35798
20080901|2008-06-12 07:30,12,102.275,102.35,102.27,102.32,66904
20080901|2008-06-12 08:00,12,102.325,102.44,102.325,102.425,83990
20080901|2008-06-12 08:30,12,102.425,102.465,102.365,102.38,82182
20080901|2008-06-12 09:00,12,102.375,102.47,102.36,102.44,50491
20080901|2008-06-12 09:30,12,102.44,102.445,102.39,102.4,57116
20080901|2008-06-12 10:00,12,102.4,102.4,102.35,102.375,34369
20080901|2008-06-12 10:30,12,102.37,102.375,102.335,102.34,19570
20080901|2008-06-12 11:00,12,102.34,102.345,102.33,102.335,5504
20080901|2008-06-12 11:30,12,102.34,102.36,102.335,102.36,2776
20080901|2008-06-12 12:00,12,102.36,102.36,102.345,102.345,9087
20080901|2008-06-12 12:30,12,102.35,102.36,102.345,102.35,1145
20080901|2008-06-12 13:00,12,102.35,102.355,102.32,102.325,426
20080901|2008-06-12 13:30,12,102.325,102.34,102.32,102.33,573
20080901|2008-06-12 14:00,12,102.325,102.325,102.295,102.3,1383
20080901|2008-06-12 14:30,12,102.3,102.3,102.25,102.255,2423
20080901|2008-06-12 15:00,12,102.25,102.25,102.25,102.25,105
20080901|2008-06-13 01:00,13,102.3,102.34,102.3,102.32,15820
20080901|2008-06-13 01:30,13,102.325,102.36,102.325,102.355,19887
20080901|2008-06-13 02:00,13,102.355,102.375,102.33,102.335,26443
20080901|2008-06-13 02:30,13,102.335,102.335,102.2,102.24,66449
20080901|2008-06-13 03:00,13,102.24,102.245,102.125,102.145,68247
20080901|2008-06-13 03:30,13,102.145,102.225,102.145,102.215,62295
20080901|2008-06-13 04:00,13,102.215,102.215,102.145,102.19,49325
20080901|2008-06-13 04:30,13,102.195,102.2,102.165,102.175,31646
20080901|2008-06-13 05:00,13,102.175,102.19,102.15,102.16,30010
20080901|2008-06-13 05:30,13,102.165,102.19,102.16,102.19,19175
20080901|2008-06-13 06:00,13,102.19,102.195,102.17,102.185,17241
20080901|2008-06-13 06:30,13,102.185,102.185,102.145,102.16,22053
20080901|2008-06-13 07:00,13,102.16,102.205,102.15,102.17,32238
20080901|2008-06-13 07:30,13,102.17,102.275,102.17,102.265,68272
20080901|2008-06-13 08:00,13,102.27,102.295,102.225,102.23,37529
20080901|2008-06-13 08:30,13,102.23,102.34,102.2,102.33,57478
20080901|2008-06-13 09:00,13,102.335,102.34,102.24,102.295,73425
20080901|2008-06-13 09:30,13,102.295,102.3,102.235,102.27,23945
20080901|2008-06-13 10:00,13,102.27,102.28,102.195,102.215,27045
20080901|2008-06-13 10:30,13,102.215,102.255,102.215,102.24,8538
20080901|2008-06-13 11:00,13,102.235,102.26,102.235,102.255,5342
20080901|2008-06-13 11:30,13,102.255,102.265,102.245,102.25,2709
20080901|2008-06-13 12:00,13,102.25,102.26,102.245,102.245,517
20080901|2008-06-13 12:30,13,102.245,102.245,102.235,102.245,241
20080901|2008-06-13 13:00,13,102.25,102.25,102.23,102.23,444
20080901|2008-06-13 13:30,13,102.225,102.23,102.2,102.21,1469
20080901|2008-06-13 14:00,13,102.205,102.215,102.19,102.205,678
20080901|2008-06-13 14:30,13,102.21,102.235,102.195,102.22,418
20080901|2008-06-13 15:00,13,102.21,102.21,102.21,102.21,8
20080901|2008-06-16 01:00,16,102.255,102.28,102.175,102.175,13520
20080901|2008-06-16 01:30,16,102.18,102.19,102.13,102.155,21118
20080901|2008-06-16 02:00,16,102.155,102.205,102.155,102.175,18643
20080901|2008-06-16 02:30,16,102.175,102.175,102.13,102.145,15632
20080901|2008-06-16 03:00,16,102.14,102.18,102.14,102.17,9484
20080901|2008-06-16 03:30,16,102.175,102.195,102.15,102.19,16939
20080901|2008-06-16 04:00,16,102.19,102.225,102.165,102.205,18438
20080901|2008-06-16 04:30,16,102.21,102.225,102.2,102.205,10534
20080901|2008-06-16 05:00,16,102.205,102.215,102.185,102.2,10437
20080901|2008-06-16 05:30,16,102.2,102.2,102.16,102.18,16007
20080901|2008-06-16 06:00,16,102.18,102.185,102.16,102.18,9448
20080901|2008-06-16 06:30,16,102.18,102.185,102.14,102.165,15943
20080901|2008-06-16 07:00,16,102.165,102.175,102.135,102.165,32149
20080901|2008-06-16 07:30,16,102.16,102.175,102.145,102.155,31158
20080901|2008-06-16 08:00,16,102.155,102.165,102.105,102.125,29459
20080901|2008-06-16 08:30,16,102.12,102.14,102.07,102.08,58309
20080901|2008-06-16 09:00,16,102.08,102.1,102.06,102.08,52703
20080901|2008-06-16 09:30,16,102.08,102.12,102.065,102.075,37283
20080901|2008-06-16 10:00,16,102.075,102.11,102.07,102.095,25141
20080901|2008-06-16 10:30,16,102.095,102.125,102.09,102.12,13824
20080901|2008-06-16 11:00,16,102.125,102.125,102.115,102.115,3847
20080901|2008-06-16 11:30,16,102.115,102.115,102.09,102.095,2262
20080901|2008-06-16 12:00,16,102.1,102.11,102.085,102.09,1609
20080901|2008-06-16 12:30,16,102.09,102.1,102.08,102.095,793
20080901|2008-06-16 13:00,16,102.1,102.115,102.09,102.105,479
20080901|2008-06-16 13:30,16,102.115,102.115,102.1,102.1,344
20080901|2008-06-16 14:00,16,102.1,102.11,102.1,102.11,21
20080901|2008-06-16 14:30,16,102.105,102.11,102.1,102.105,221
20080901|2008-06-16 15:00,16,102.11,102.11,102.11,102.11,22
20080901|2008-06-17 01:00,17,102.19,102.195,102.14,102.165,16236
20080901|2008-06-17 01:30,17,102.165,102.2,102.155,102.19,23182
20080901|2008-06-17 02:00,17,102.195,102.305,102.19,102.24,86481
20080901|2008-06-17 02:30,17,102.24,102.255,102.22,102.24,20732
20080901|2008-06-17 03:00,17,102.235,102.24,102.175,102.19,27589
20080901|2008-06-17 03:30,17,102.19,102.275,102.19,102.27,45070
20080901|2008-06-17 04:00,17,102.275,102.285,102.19,102.245,58119
20080901|2008-06-17 04:30,17,102.245,102.28,102.23,102.27,24805
20080901|2008-06-17 05:00,17,102.275,102.285,102.26,102.265,16334
20080901|2008-06-17 05:30,17,102.27,102.29,102.265,102.275,24639
20080901|2008-06-17 06:00,17,102.275,102.28,102.27,102.28,9619
20080901|2008-06-17 06:30,17,102.275,102.285,102.265,102.275,15960
20080901|2008-06-17 07:00,17,102.275,102.28,102.23,102.24,24531
20080901|2008-06-17 07:30,17,102.24,102.3,102.24,102.265,32835
20080901|2008-06-17 08:00,17,102.265,102.285,102.235,102.24,28061
20080901|2008-06-17 08:30,17,102.245,102.255,102.225,102.23,32992
20080901|2008-06-17 09:00,17,102.225,102.235,102.185,102.19,36252
20080901|2008-06-17 09:30,17,102.185,102.22,102.175,102.2,26341
20080901|2008-06-17 10:00,17,102.195,102.215,102.165,102.205,30532
20080901|2008-06-17 10:30,17,102.21,102.26,102.19,102.24,26485
20080901|2008-06-17 11:00,17,102.245,102.245,102.2,102.21,24941
20080901|2008-06-17 11:30,17,102.21,102.23,102.205,102.22,4218
20080901|2008-06-17 12:00,17,102.215,102.22,102.195,102.21,830
20080901|2008-06-17 12:30,17,102.2,102.22,102.195,102.215,743
20080901|2008-06-17 13:00,17,102.21,102.215,102.2,102.205,375
20080901|2008-06-17 13:30,17,102.205,102.205,102.185,102.205,1060
20080901|2008-06-17 14:00,17,102.21,102.215,102.205,102.21,485
20080901|2008-06-17 14:30,17,102.21,102.22,102.21,102.215,399
20080901|2008-06-17 15:00,17,102.22,102.22,102.22,102.22,36
20080901|2008-06-18 01:00,18,102.205,102.27,102.2,102.25,12878
20080901|2008-06-18 01:30,18,102.25,102.265,102.22,102.25,17785
20080901|2008-06-18 02:00,18,102.25,102.275,102.23,102.24,18533
20080901|2008-06-18 02:30,18,102.235,102.255,102.215,102.23,21927
20080901|2008-06-18 03:00,18,102.235,102.25,102.225,102.235,21207
20080901|2008-06-18 03:30,18,102.235,102.235,102.185,102.215,37299
20080901|2008-06-18 04:00,18,102.215,102.215,102.145,102.17,50561
20080901|2008-06-18 04:30,18,102.17,102.19,102.16,102.18,22918
20080901|2008-06-18 05:00,18,102.18,102.225,102.18,102.205,39643
20080901|2008-06-18 05:30,18,102.205,102.205,102.175,102.195,16003
20080901|2008-06-18 06:00,18,102.195,102.21,102.19,102.2,19735
20080901|2008-06-18 06:30,18,102.195,102.21,102.18,102.2,12031
20080901|2008-06-18 07:00,18,102.2,102.215,102.195,102.215,20154
20080901|2008-06-18 07:30,18,102.21,102.22,102.19,102.215,30483
20080901|2008-06-18 08:00,18,102.215,102.245,102.215,102.24,37093
20080901|2008-06-18 08:30,18,102.24,102.265,102.235,102.26,34710
20080901|2008-06-18 09:00,18,102.255,102.26,102.225,102.245,29260
20080901|2008-06-18 09:30,18,102.245,102.25,102.225,102.235,29087
20080901|2008-06-18 10:00,18,102.235,102.245,102.225,102.235,16380
20080901|2008-06-18 10:30,18,102.235,102.24,102.195,102.215,9558
20080901|2008-06-18 11:00,18,102.22,102.235,102.22,102.225,2676
20080901|2008-06-18 11:30,18,102.23,102.255,102.22,102.25,1409
20080901|2008-06-18 12:00,18,102.25,102.255,102.24,102.245,684
20080901|2008-06-18 12:30,18,102.25,102.26,102.25,102.255,1565
20080901|2008-06-18 13:00,18,102.255,102.27,102.25,102.26,1138
20080901|2008-06-18 13:30,18,102.265,102.27,102.255,102.255,91
20080901|2008-06-18 14:00,18,102.265,102.27,102.26,102.26,151
20080901|2008-06-18 14:30,18,102.26,102.265,102.255,102.265,143
20080901|2008-06-18 15:00,18,102.27,102.27,102.27,102.27,1
20080901|2008-06-19 01:00,19,102.22,102.235,102.195,102.195,7963
20080901|2008-06-19 01:30,19,102.195,102.235,102.165,102.23,19632
20080901|2008-06-19 02:00,19,102.23,102.245,102.215,102.23,35020
20080901|2008-06-19 02:30,19,102.23,102.295,102.23,102.27,51522
20080901|2008-06-19 03:00,19,102.265,102.27,102.185,102.185,29779
20080901|2008-06-19 03:30,19,102.185,102.205,102.105,102.155,90234
20080901|2008-06-19 04:00,19,102.15,102.17,102.12,102.135,47908
20080901|2008-06-19 04:30,19,102.13,102.155,102.125,102.14,40043
20080901|2008-06-19 05:00,19,102.145,102.15,102.13,102.14,28781
20080901|2008-06-19 05:30,19,102.14,102.185,102.14,102.155,26817
20080901|2008-06-19 06:00,19,102.16,102.18,102.115,102.135,14908
20080901|2008-06-19 06:30,19,102.14,102.155,102.12,102.13,11116
20080901|2008-06-19 07:00,19,102.135,102.15,102.105,102.125,23124
20080901|2008-06-19 07:30,19,102.12,102.12,102.045,102.09,61780
20080901|2008-06-19 08:00,19,102.09,102.11,102.08,102.095,33906
20080901|2008-06-19 08:30,19,102.095,102.145,102.08,102.115,32526
20080901|2008-06-19 09:00,19,102.115,102.145,102.1,102.1,46543
20080901|2008-06-19 09:30,19,102.1,102.11,102.06,102.065,32702
20080901|2008-06-19 10:00,19,102.065,102.13,102.055,102.125,65107
20080901|2008-06-19 10:30,19,102.12,102.13,102.1,102.125,11353
20080901|2008-06-19 11:00,19,102.125,102.13,102.105,102.11,3480
20080901|2008-06-19 11:30,19,102.11,102.155,102.1,102.14,5655
20080901|2008-06-19 12:00,19,102.14,102.145,102.13,102.13,351
20080901|2008-06-19 12:30,19,102.125,102.145,102.115,102.125,712
20080901|2008-06-19 13:00,19,102.125,102.14,102.115,102.12,318
20080901|2008-06-19 13:30,19,102.115,102.13,102.11,102.11,540
20080901|2008-06-19 14:00,19,102.11,102.115,102.105,102.115,73
20080901|2008-06-19 14:30,19,102.11,102.115,102.08,102.085,1115
20080901|2008-06-19 15:00,19,102.06,102.06,102.06,102.06,248
20080901|2008-06-20 01:00,20,102.15,102.17,102.13,102.15,10524
20080901|2008-06-20 01:30,20,102.15,102.155,102.14,102.15,8245
20080901|2008-06-20 02:00,20,102.155,102.165,102.135,102.165,12118
20080901|2008-06-20 02:30,20,102.165,102.19,102.16,102.185,20124
20080901|2008-06-20 03:00,20,102.185,102.19,102.175,102.185,18715
20080901|2008-06-20 03:30,20,102.18,102.195,102.165,102.185,18246
20080901|2008-06-20 04:00,20,102.185,102.195,102.165,102.165,12840
20080901|2008-06-20 04:30,20,102.165,102.2,102.165,102.18,10962
20080901|2008-06-20 05:00,20,102.18,102.195,102.165,102.185,10778
20080901|2008-06-20 05:30,20,102.185,102.195,102.18,102.195,13952
20080901|2008-06-20 06:00,20,102.195,102.285,102.19,102.23,62808
20080901|2008-06-20 06:30,20,102.235,102.255,102.225,102.245,21145
20080901|2008-06-20 07:00,20,102.245,102.275,102.235,102.265,15119
20080901|2008-06-20 07:30,20,102.265,102.295,102.26,102.28,22579
20080901|2008-06-20 08:00,20,102.28,102.28,102.245,102.26,16312
20080901|2008-06-20 08:30,20,102.265,102.32,102.26,102.305,44351
20080901|2008-06-20 09:00,20,102.31,102.325,102.265,102.29,31907
20080901|2008-06-20 09:30,20,102.295,102.305,102.275,102.28,26492
20080901|2008-06-20 10:00,20,102.28,102.31,102.275,102.3,19552
20080901|2008-06-20 10:30,20,102.3,102.31,102.275,102.275,13217
20080901|2008-06-20 11:00,20,102.275,102.29,102.27,102.28,3949
20080901|2008-06-20 11:30,20,102.285,102.29,102.275,102.28,2809
20080901|2008-06-20 12:00,20,102.28,102.29,102.24,102.27,3854
20080901|2008-06-20 12:30,20,102.275,102.285,102.26,102.28,1981
20080901|2008-06-20 13:00,20,102.28,102.29,102.27,102.285,248
20080901|2008-06-20 13:30,20,102.27,102.295,102.27,102.285,235
20080901|2008-06-20 14:00,20,102.29,102.29,102.27,102.27,24
20080901|2008-06-20 14:30,20,102.275,102.28,102.265,102.275,314
20080901|2008-06-20 15:00,20,102.265,102.265,102.265,102.265,41
20080901|2008-06-23 01:00,23,102.275,102.29,102.25,102.27,12900
20080901|2008-06-23 01:30,23,102.27,102.29,102.25,102.29,10091
20080901|2008-06-23 02:00,23,102.285,102.34,102.27,102.315,26773
20080901|2008-06-23 02:30,23,102.31,102.385,102.31,102.38,27005
20080901|2008-06-23 03:00,23,102.38,102.425,102.375,102.395,53958
20080901|2008-06-23 03:30,23,102.395,102.405,102.37,102.395,22250
20080901|2008-06-23 04:00,23,102.395,102.41,102.375,102.375,20687
20080901|2008-06-23 04:30,23,102.375,102.405,102.375,102.395,10811
20080901|2008-06-23 05:00,23,102.4,102.4,102.37,102.37,12427
20080901|2008-06-23 05:30,23,102.375,102.375,102.355,102.365,10745
20080901|2008-06-23 06:00,23,102.37,102.375,102.36,102.37,8473
20080901|2008-06-23 06:30,23,102.37,102.37,102.33,102.34,14967
20080901|2008-06-23 07:00,23,102.345,102.385,102.345,102.38,10719
20080901|2008-06-23 07:30,23,102.375,102.415,102.37,102.39,27100
20080901|2008-06-23 08:00,23,102.39,102.395,102.365,102.385,21628
20080901|2008-06-23 08:30,23,102.385,102.4,102.375,102.39,20643
20080901|2008-06-23 09:00,23,102.39,102.415,102.385,102.405,25134
20080901|2008-06-23 09:30,23,102.4,102.415,102.38,102.39,28801
20080901|2008-06-23 10:00,23,102.39,102.405,102.37,102.37,26420
20080901|2008-06-23 10:30,23,102.37,102.375,102.34,102.34,9461
20080901|2008-06-23 11:00,23,102.345,102.36,102.335,102.35,7616
20080901|2008-06-23 11:30,23,102.35,102.36,102.325,102.34,5500
20080901|2008-06-23 12:00,23,102.335,102.36,102.33,102.345,1279
20080901|2008-06-23 12:30,23,102.355,102.355,102.33,102.345,580
20080901|2008-06-23 13:00,23,102.345,102.36,102.34,102.355,487
20080901|2008-06-23 13:30,23,102.355,102.36,102.345,102.36,409
20080901|2008-06-23 14:00,23,102.36,102.36,102.335,102.335,357
20080901|2008-06-23 14:30,23,102.34,102.345,102.33,102.335,93
20080901|2008-06-23 15:00,23,102.335,102.335,102.335,102.335,15
20080901|2008-06-24 01:00,24,102.32,102.35,102.315,102.335,9692
20080901|2008-06-24 01:30,24,102.335,102.355,102.325,102.34,7768
20080901|2008-06-24 02:00,24,102.34,102.345,102.275,102.28,24702
20080901|2008-06-24 02:30,24,102.28,102.305,102.275,102.305,16661
20080901|2008-06-24 03:00,24,102.3,102.33,102.3,102.33,16656
20080901|2008-06-24 03:30,24,102.335,102.34,102.315,102.33,22100
20080901|2008-06-24 04:00,24,102.325,102.395,102.32,102.385,29190
20080901|2008-06-24 04:30,24,102.385,102.465,102.375,102.4,76279
20080901|2008-06-24 05:00,24,102.4,102.415,102.38,102.405,22900
20080901|2008-06-24 05:30,24,102.41,102.41,102.38,102.395,16836
20080901|2008-06-24 06:00,24,102.4,102.42,102.395,102.415,13984
20080901|2008-06-24 06:30,24,102.415,102.425,102.385,102.405,15299
20080901|2008-06-24 07:00,24,102.4,102.43,102.385,102.42,20471
20080901|2008-06-24 07:30,24,102.42,102.44,102.41,102.425,20134
20080901|2008-06-24 08:00,24,102.425,102.435,102.415,102.43,19397
20080901|2008-06-24 08:30,24,102.43,102.475,102.42,102.475,27492
20080901|2008-06-24 09:00,24,102.47,102.49,102.445,102.455,46869
20080901|2008-06-24 09:30,24,102.455,102.475,102.405,102.415,41848
20080901|2008-06-24 10:00,24,102.41,102.42,102.39,102.415,25659
20080901|2008-06-24 10:30,24,102.415,102.42,102.39,102.4,10109
20080901|2008-06-24 11:00,24,102.4,102.415,102.395,102.405,7595
20080901|2008-06-24 11:30,24,102.405,102.42,102.4,102.4,2467
20080901|2008-06-24 12:00,24,102.405,102.42,102.4,102.415,538
20080901|2008-06-24 12:30,24,102.415,102.42,102.41,102.415,403
20080901|2008-06-24 13:00,24,102.415,102.43,102.41,102.43,567
20080901|2008-06-24 13:30,24,102.43,102.435,102.42,102.43,232
20080901|2008-06-24 14:00,24,102.43,102.445,102.43,102.44,324
20080901|2008-06-24 14:30,24,102.44,102.44,102.425,102.435,154
20080901|2008-06-25 01:00,25,102.4,102.42,102.385,102.415,6873
20080901|2008-06-25 01:30,25,102.415,102.44,102.41,102.425,7752
20080901|2008-06-25 02:00,25,102.42,102.43,102.38,102.39,23750
20080901|2008-06-25 02:30,25,102.39,102.415,102.38,102.41,23731
20080901|2008-06-25 03:00,25,102.41,102.41,102.39,102.4,13985
20080901|2008-06-25 03:30,25,102.4,102.4,102.34,102.355,60253
20080901|2008-06-25 04:00,25,102.355,102.46,102.335,102.4,79376
20080901|2008-06-25 04:30,25,102.4,102.425,102.385,102.395,47237
20080901|2008-06-25 05:00,25,102.4,102.41,102.385,102.405,15062
20080901|2008-06-25 05:30,25,102.405,102.41,102.395,102.405,13909
20080901|2008-06-25 06:00,25,102.405,102.405,102.38,102.395,12625
20080901|2008-06-25 06:30,25,102.395,102.395,102.37,102.375,7597
20080901|2008-06-25 07:00,25,102.375,102.38,102.355,102.36,18976
20080901|2008-06-25 07:30,25,102.36,102.39,102.355,102.385,23324
20080901|2008-06-25 08:00,25,102.385,102.4,102.375,102.385,18057
20080901|2008-06-25 08:30,25,102.39,102.4,102.38,102.39,20773
20080901|2008-06-25 09:00,25,102.39,102.395,102.375,102.38,23198
20080901|2008-06-25 09:30,25,102.38,102.385,102.34,102.34,38009
20080901|2008-06-25 10:00,25,102.34,102.355,102.33,102.345,26576
20080901|2008-06-25 10:30,25,102.345,102.35,102.325,102.325,14750
20080901|2008-06-25 11:00,25,102.33,102.34,102.32,102.34,8359
20080901|2008-06-25 11:30,25,102.335,102.36,102.33,102.345,6955
20080901|2008-06-25 12:00,25,102.34,102.35,102.335,102.345,605
20080901|2008-06-25 12:30,25,102.345,102.35,102.34,102.35,612
20080901|2008-06-25 13:00,25,102.35,102.39,102.31,102.38,4565
20080901|2008-06-25 13:30,25,102.38,102.42,102.375,102.42,4684
20080901|2008-06-25 14:00,25,102.41,102.43,102.395,102.43,1427
20080901|2008-06-25 14:30,25,102.42,102.435,102.41,102.425,216
20080901|2008-06-25 15:00,25,102.415,102.415,102.415,102.415,20
20080901|2008-06-26 01:00,26,102.44,102.445,102.37,102.385,13790
20080901|2008-06-26 01:30,26,102.38,102.43,102.38,102.425,16779
20080901|2008-06-26 02:00,26,102.425,102.46,102.425,102.45,27316
20080901|2008-06-26 02:30,26,102.445,102.455,102.435,102.445,13257
20080901|2008-06-26 03:00,26,102.445,102.45,102.425,102.435,13863
20080901|2008-06-26 03:30,26,102.435,102.435,102.415,102.43,16763
20080901|2008-06-26 04:00,26,102.435,102.44,102.4,102.405,20347
20080901|2008-06-26 04:30,26,102.405,102.42,102.38,102.41,28045
20080901|2008-06-26 05:00,26,102.41,102.42,102.39,102.395,10659
20080901|2008-06-26 05:30,26,102.39,102.395,102.38,102.395,9810
20080901|2008-06-26 06:00,26,102.39,102.4,102.365,102.39,16518
20080901|2008-06-26 06:30,26,102.39,102.48,102.38,102.445,77332
20080901|2008-06-26 07:00,26,102.445,102.485,102.43,102.47,35901
20080901|2008-06-26 07:30,26,102.47,102.54,102.46,102.51,97453
20080901|2008-06-26 08:00,26,102.51,102.525,102.495,102.515,36353
20080901|2008-06-26 08:30,26,102.515,102.525,102.495,102.495,42270
20080901|2008-06-26 09:00,26,102.495,102.53,102.485,102.51,45965
20080901|2008-06-26 09:30,26,102.505,102.555,102.505,102.555,30859
20080901|2008-06-26 10:00,26,102.55,102.59,102.55,102.57,72231
20080901|2008-06-26 10:30,26,102.57,102.57,102.53,102.535,30973
20080901|2008-06-26 11:00,26,102.535,102.555,102.535,102.555,9983
20080901|2008-06-26 11:30,26,102.55,102.56,102.54,102.555,5845
20080901|2008-06-26 12:00,26,102.555,102.58,102.55,102.58,3392
20080901|2008-06-26 12:30,26,102.585,102.585,102.565,102.575,1569
20080901|2008-06-26 13:00,26,102.58,102.59,102.565,102.585,844
20080901|2008-06-26 13:30,26,102.585,102.6,102.57,102.575,1889
20080901|2008-06-26 14:00,26,102.585,102.585,102.58,102.58,43
20080901|2008-06-26 14:30,26,102.585,102.6,102.58,102.595,299
20080901|2008-06-26 15:00,26,102.57,102.57,102.57,102.57,22
20080901|2008-06-27 01:00,27,102.61,102.62,102.575,102.61,18633
20080901|2008-06-27 01:30,27,102.605,102.695,102.605,102.655,51535
20080901|2008-06-27 02:00,27,102.65,102.705,102.615,102.635,54420
20080901|2008-06-27 02:30,27,102.635,102.675,102.63,102.675,32223
20080901|2008-06-27 03:00,27,102.67,102.67,102.61,102.625,28600
20080901|2008-06-27 03:30,27,102.62,102.62,102.58,102.59,36179
20080901|2008-06-27 04:00,27,102.585,102.595,102.54,102.575,36545
20080901|2008-06-27 04:30,27,102.575,102.585,102.545,102.585,32104
20080901|2008-06-27 05:00,27,102.58,102.6,102.57,102.585,12630
20080901|2008-06-27 05:30,27,102.59,102.61,102.565,102.605,14855
20080901|2008-06-27 06:00,27,102.605,102.62,102.58,102.6,13356
20080901|2008-06-27 06:30,27,102.6,102.625,102.595,102.61,16438
20080901|2008-06-27 07:00,27,102.61,102.66,102.59,102.615,37379
20080901|2008-06-27 07:30,27,102.615,102.645,102.575,102.59,30078
20080901|2008-06-27 08:00,27,102.585,102.625,102.56,102.605,20575
20080901|2008-06-27 08:30,27,102.605,102.615,102.575,102.575,21279
20080901|2008-06-27 09:00,27,102.575,102.61,102.55,102.56,46966
20080901|2008-06-27 09:30,27,102.555,102.605,102.545,102.605,25737
20080901|2008-06-27 10:00,27,102.6,102.61,102.56,102.57,23580
20080901|2008-06-27 10:30,27,102.57,102.58,102.565,102.575,7667
20080901|2008-06-27 11:00,27,102.58,102.58,102.565,102.565,5789
20080901|2008-06-27 11:30,27,102.565,102.59,102.56,102.59,1913
20080901|2008-06-27 12:00,27,102.58,102.6,102.575,102.6,5744
20080901|2008-06-27 12:30,27,102.595,102.605,102.595,102.605,147
20080901|2008-06-27 13:00,27,102.605,102.61,102.585,102.6,392
20080901|2008-06-27 13:30,27,102.6,102.6,102.575,102.58,478
20080901|2008-06-27 14:00,27,102.59,102.6,102.59,102.59,269
20080901|2008-06-27 14:30,27,102.585,102.61,102.585,102.59,132
20080901|2008-06-30 01:00,30,102.635,102.635,102.55,102.555,6342
20080901|2008-06-30 01:30,30,102.555,102.6,102.525,102.59,19285
20080901|2008-06-30 02:00,30,102.59,102.605,102.55,102.555,14486
20080901|2008-06-30 02:30,30,102.555,102.57,102.545,102.555,12570
20080901|2008-06-30 03:00,30,102.555,102.555,102.5,102.515,43062
20080901|2008-06-30 03:30,30,102.515,102.52,102.47,102.48,51318
20080901|2008-06-30 04:00,30,102.48,102.485,102.3,102.31,99971
20080901|2008-06-30 04:30,30,102.31,102.335,102.24,102.33,103436
20080901|2008-06-30 05:00,30,102.325,102.325,102.28,102.315,48168
20080901|2008-06-30 05:30,30,102.315,102.32,102.275,102.305,34104
20080901|2008-06-30 06:00,30,102.305,102.31,102.245,102.245,28909
20080901|2008-06-30 06:30,30,102.25,102.28,102.24,102.26,39720
20080901|2008-06-30 07:00,30,102.26,102.265,102.21,102.215,44364
20080901|2008-06-30 07:30,30,102.215,102.255,102.205,102.25,39924
20080901|2008-06-30 08:00,30,102.25,102.285,102.245,102.28,25109
20080901|2008-06-30 08:30,30,102.28,102.31,102.255,102.3,34090
20080901|2008-06-30 09:00,30,102.3,102.345,102.3,102.315,36184
20080901|2008-06-30 09:30,30,102.315,102.335,102.305,102.325,43498
20080901|2008-06-30 10:00,30,102.32,102.345,102.25,102.25,42041
20080901|2008-06-30 10:30,30,102.25,102.285,102.23,102.28,13556
20080901|2008-06-30 11:00,30,102.28,102.29,102.275,102.275,5168
20080901|2008-06-30 11:30,30,102.275,102.3,102.275,102.29,1932
20080901|2008-06-30 12:00,30,102.285,102.29,102.27,102.285,760
20080901|2008-06-30 12:30,30,102.28,102.305,102.275,102.295,789
20080901|2008-06-30 13:00,30,102.295,102.295,102.28,102.28,421
20080901|2008-06-30 13:30,30,102.28,102.29,102.28,102.29,443
20080901|2008-06-30 14:00,30,102.28,102.28,102.27,102.28,403
20080901|2008-06-30 14:30,30,102.28,102.295,102.275,102.28,716
20080901|2008-06-30 15:00,30,102.275,102.275,102.275,102.275,216
20080901|2008-07-01 01:00,1,102.3,102.35,102.275,102.34,19691
20080901|2008-07-01 01:30,1,102.34,102.355,102.28,102.28,18470
20080901|2008-07-01 02:00,1,102.28,102.295,102.21,102.235,47297
20080901|2008-07-01 02:30,1,102.235,102.28,102.235,102.25,29802
20080901|2008-07-01 03:00,1,102.25,102.26,102.225,102.245,30424
20080901|2008-07-01 03:30,1,102.245,102.285,102.245,102.26,32824
20080901|2008-07-01 04:00,1,102.265,102.3,102.265,102.29,25731
20080901|2008-07-01 04:30,1,102.29,102.355,102.29,102.31,55427
20080901|2008-07-01 05:00,1,102.305,102.355,102.305,102.34,20616
20080901|2008-07-01 05:30,1,102.34,102.37,102.34,102.365,18037
20080901|2008-07-01 06:00,1,102.365,102.465,102.36,102.44,38628
20080901|2008-07-01 06:30,1,102.435,102.45,102.405,102.41,34929
20080901|2008-07-01 07:00,1,102.41,102.43,102.385,102.405,46203
20080901|2008-07-01 07:30,1,102.405,102.42,102.385,102.42,26082
20080901|2008-07-01 08:00,1,102.415,102.465,102.405,102.46,28515
20080901|2008-07-01 08:30,1,102.46,102.46,102.36,102.365,39923
20080901|2008-07-01 09:00,1,102.365,102.39,102.33,102.35,62421
20080901|2008-07-01 09:30,1,102.345,102.345,102.3,102.305,35483
20080901|2008-07-01 10:00,1,102.305,102.325,102.275,102.285,56414
20080901|2008-07-01 10:30,1,102.29,102.32,102.285,102.32,15185
20080901|2008-07-01 11:00,1,102.325,102.375,102.315,102.36,17692
20080901|2008-07-01 11:30,1,102.36,102.38,102.325,102.335,8657
20080901|2008-07-01 12:00,1,102.33,102.345,102.315,102.325,713
20080901|2008-07-01 12:30,1,102.325,102.335,102.315,102.315,381
20080901|2008-07-01 13:00,1,102.315,102.33,102.31,102.325,500
20080901|2008-07-01 13:30,1,102.33,102.345,102.31,102.32,1133
20080901|2008-07-01 14:00,1,102.32,102.33,102.315,102.33,316
20080901|2008-07-01 14:30,1,102.34,102.34,102.31,102.32,162
20080901|2008-07-01 15:00,1,102.31,102.31,102.31,102.31,23
20080901|2008-07-02 01:00,2,102.32,102.325,102.29,102.295,11229
20080901|2008-07-02 01:30,2,102.3,102.3,102.21,102.24,24980
20080901|2008-07-02 02:00,2,102.24,102.29,102.23,102.27,24436
20080901|2008-07-02 02:30,2,102.27,102.29,102.255,102.275,12793
20080901|2008-07-02 03:00,2,102.275,102.28,102.255,102.28,9129
20080901|2008-07-02 03:30,2,102.28,102.29,102.155,102.2,60699
20080901|2008-07-02 04:00,2,102.2,102.21,102.165,102.205,55248
20080901|2008-07-02 04:30,2,102.21,102.225,102.18,102.185,42063
20080901|2008-07-02 05:00,2,102.185,102.195,102.17,102.19,27324
20080901|2008-07-02 05:30,2,102.19,102.225,102.185,102.215,16597
20080901|2008-07-02 06:00,2,102.21,102.225,102.21,102.215,8401
20080901|2008-07-02 06:30,2,102.215,102.235,102.2,102.225,10261
20080901|2008-07-02 07:00,2,102.225,102.27,102.2,102.235,46075
20080901|2008-07-02 07:30,2,102.235,102.25,102.22,102.245,19416
20080901|2008-07-02 08:00,2,102.24,102.275,102.235,102.27,33666
20080901|2008-07-02 08:30,2,102.27,102.275,102.235,102.24,35923
20080901|2008-07-02 09:00,2,102.24,102.275,102.23,102.24,25398
20080901|2008-07-02 09:30,2,102.24,102.245,102.19,102.21,37202
20080901|2008-07-02 10:00,2,102.205,102.22,102.19,102.2,31738
20080901|2008-07-02 10:30,2,102.205,102.245,102.205,102.24,11355
20080901|2008-07-02 11:00,2,102.235,102.235,102.22,102.235,1719
20080901|2008-07-02 11:30,2,102.235,102.245,102.225,102.23,4687
20080901|2008-07-02 12:00,2,102.24,102.24,102.215,102.215,200
20080901|2008-07-02 12:30,2,102.215,102.215,102.205,102.205,774
20080901|2008-07-02 13:00,2,102.2,102.21,102.19,102.2,725
20080901|2008-07-02 13:30,2,102.2,102.205,102.19,102.2,283
20080901|2008-07-02 14:00,2,102.205,102.21,102.205,102.205,100
20080901|2008-07-02 14:30,2,102.205,102.215,102.19,102.215,187
20080901|2008-07-02 15:00,2,102.215,102.215,102.215,102.215,1
20080901|2008-07-03 01:00,3,102.215,102.22,102.145,102.155,19358
20080901|2008-07-03 01:30,3,102.15,102.175,102.125,102.165,35534
20080901|2008-07-03 02:00,3,102.165,102.18,102.135,102.165,17742
20080901|2008-07-03 02:30,3,102.16,102.17,102.13,102.16,25559
20080901|2008-07-03 03:00,3,102.155,102.165,102.095,102.115,46444
20080901|2008-07-03 03:30,3,102.115,102.12,102.035,102.065,48618
20080901|2008-07-03 04:00,3,102.065,102.095,102.055,102.075,22774
20080901|2008-07-03 04:30,3,102.075,102.095,102.07,102.075,19786
20080901|2008-07-03 05:00,3,102.08,102.085,102.065,102.075,19789
20080901|2008-07-03 05:30,3,102.075,102.085,102.065,102.08,21487
20080901|2008-07-03 06:00,3,102.08,102.09,102.025,102.05,31405
20080901|2008-07-03 06:30,3,102.05,102.135,102.045,102.135,44534
20080901|2008-07-03 07:00,3,102.135,102.135,102.055,102.095,30613
20080901|2008-07-03 07:30,3,102.09,102.43,102.085,102.42,196593
20080901|2008-07-03 08:00,3,102.42,102.59,102.415,102.445,217727
20080901|2008-07-03 08:30,3,102.445,102.59,102.445,102.58,81407
20080901|2008-07-03 09:00,3,102.58,102.605,102.54,102.55,78340
20080901|2008-07-03 09:30,3,102.55,102.56,102.495,102.545,87703
20080901|2008-07-03 10:00,3,102.54,102.54,102.485,102.53,27105
20080901|2008-07-03 10:30,3,102.53,102.575,102.52,102.575,9705
20080901|2008-07-03 11:00,3,102.58,102.65,102.58,102.645,31886
20080901|2008-07-03 11:30,3,102.64,102.665,102.615,102.625,14936
20080901|2008-07-03 12:00,3,102.62,102.64,102.61,102.63,1503
20080901|2008-07-03 12:30,3,102.625,102.625,102.6,102.625,648
20080901|2008-07-03 13:00,3,102.625,102.625,102.6,102.62,23
20080901|2008-07-03 13:30,3,102.61,102.62,102.61,102.62,73
20080901|2008-07-03 14:00,3,102.625,102.63,102.605,102.615,175
20080901|2008-07-03 14:30,3,102.61,102.61,102.595,102.6,155
20080901|2008-07-04 01:00,4,102.61,102.67,102.6,102.665,14105
20080901|2008-07-04 01:30,4,102.665,102.7,102.645,102.66,38880
20080901|2008-07-04 02:00,4,102.66,102.665,102.615,102.625,23911
20080901|2008-07-04 02:30,4,102.62,102.62,102.585,102.605,23824
20080901|2008-07-04 03:00,4,102.605,102.685,102.6,102.675,29817
20080901|2008-07-04 03:30,4,102.675,102.68,102.62,102.625,31663
20080901|2008-07-04 04:00,4,102.625,102.645,102.615,102.64,18241
20080901|2008-07-04 04:30,4,102.64,102.645,102.605,102.62,15123
20080901|2008-07-04 05:00,4,102.62,102.63,102.605,102.625,11293
20080901|2008-07-04 05:30,4,102.63,102.63,102.6,102.605,17000
20080901|2008-07-04 06:00,4,102.61,102.625,102.6,102.61,4618
20080901|2008-07-04 06:30,4,102.615,102.625,102.61,102.62,4499
20080901|2008-07-04 07:00,4,102.62,102.62,102.61,102.61,6676
20080901|2008-07-04 07:30,4,102.61,102.61,102.595,102.605,10143
20080901|2008-07-04 08:00,4,102.61,102.625,102.6,102.625,12155
20080901|2008-07-04 08:30,4,102.62,102.645,102.62,102.635,9781
20080901|2008-07-04 09:00,4,102.635,102.645,102.63,102.64,8573
20080901|2008-07-04 09:30,4,102.64,102.665,102.63,102.655,11212
20080901|2008-07-04 10:00,4,102.65,102.66,102.63,102.655,7027
20080901|2008-07-04 10:30,4,102.655,102.66,102.65,102.655,6105
20080901|2008-07-04 11:00,4,102.655,102.685,102.635,102.68,7670
20080901|2008-07-04 11:30,4,102.675,102.675,102.635,102.635,1473
20080901|2008-07-04 12:00,4,102.635,102.645,102.625,102.635,202
20080901|2008-07-04 12:30,4,102.635,102.645,102.635,102.64,12
20080901|2008-07-04 13:00,4,102.635,102.635,102.635,102.635,4
20080901|2008-07-04 13:30,4,102.645,102.645,102.645,102.645,9
20080901|2008-07-04 14:00,4,102.635,102.635,102.635,102.635,1
20080901|2008-07-04 14:30,4,102.64,102.645,102.64,102.645,11
20080901|2008-07-07 01:00,7,102.62,102.69,102.61,102.655,14411
20080901|2008-07-07 01:30,7,102.65,102.655,102.63,102.635,8845
20080901|2008-07-07 02:00,7,102.64,102.69,102.63,102.64,26892
20080901|2008-07-07 02:30,7,102.635,102.675,102.63,102.665,17074
20080901|2008-07-07 03:00,7,102.665,102.665,102.61,102.625,26364
20080901|2008-07-07 03:30,7,102.625,102.68,102.625,102.675,27478
20080901|2008-07-07 04:00,7,102.675,102.68,102.625,102.64,24918
20080901|2008-07-07 04:30,7,102.645,102.665,102.64,102.655,18104
20080901|2008-07-07 05:00,7,102.655,102.745,102.655,102.73,34293
20080901|2008-07-07 05:30,7,102.725,102.74,102.71,102.71,26323
20080901|2008-07-07 06:00,7,102.715,102.715,102.705,102.71,8552
20080901|2008-07-07 06:30,7,102.71,102.725,102.685,102.69,18911
20080901|2008-07-07 07:00,7,102.69,102.695,102.665,102.69,17824
20080901|2008-07-07 07:30,7,102.69,102.74,102.69,102.73,29152
20080901|2008-07-07 08:00,7,102.725,102.76,102.7,102.705,44169
20080901|2008-07-07 08:30,7,102.71,102.72,102.685,102.685,19297
20080901|2008-07-07 09:00,7,102.685,102.735,102.685,102.735,19949
20080901|2008-07-07 09:30,7,102.73,102.735,102.71,102.715,20966
20080901|2008-07-07 10:00,7,102.715,102.725,102.695,102.71,34043
20080901|2008-07-07 10:30,7,102.71,102.71,102.695,102.695,9763
20080901|2008-07-07 11:00,7,102.695,102.78,102.685,102.78,9835
20080901|2008-07-07 11:30,7,102.78,102.815,102.76,102.805,20367
20080901|2008-07-07 12:00,7,102.805,102.835,102.78,102.83,9421
20080901|2008-07-07 12:30,7,102.83,102.845,102.81,102.84,2473
20080901|2008-07-07 13:00,7,102.835,102.845,102.82,102.825,5336
20080901|2008-07-07 13:30,7,102.825,102.835,102.81,102.815,665
20080901|2008-07-07 14:00,7,102.815,102.815,102.785,102.79,1037
20080901|2008-07-07 14:30,7,102.78,102.79,102.765,102.765,552
20080901|2008-07-07 15:00,7,102.77,102.77,102.77,102.77,10
20080901|2008-07-08 01:00,8,102.785,102.845,102.77,102.815,24665
20080901|2008-07-08 01:30,8,102.815,102.855,102.81,102.845,21930
20080901|2008-07-08 02:00,8,102.85,102.85,102.805,102.82,36757
20080901|2008-07-08 02:30,8,102.82,102.855,102.81,102.825,25980
20080901|2008-07-08 03:00,8,102.825,102.825,102.795,102.8,38843
20080901|2008-07-08 03:30,8,102.795,102.81,102.775,102.79,36491
20080901|2008-07-08 04:00,8,102.79,102.795,102.78,102.785,19824
20080901|2008-07-08 04:30,8,102.785,102.785,102.735,102.75,29322
20080901|2008-07-08 05:00,8,102.755,102.79,102.745,102.765,21281
20080901|2008-07-08 05:30,8,102.765,102.78,102.74,102.745,15968
20080901|2008-07-08 06:00,8,102.745,102.765,102.735,102.735,11570
20080901|2008-07-08 06:30,8,102.74,102.76,102.71,102.725,15649
20080901|2008-07-08 07:00,8,102.725,102.745,102.675,102.675,35517
20080901|2008-07-08 07:30,8,102.68,102.705,102.645,102.665,45339
20080901|2008-07-08 08:00,8,102.665,102.685,102.64,102.64,27092
20080901|2008-07-08 08:30,8,102.64,102.7,102.635,102.675,47748
20080901|2008-07-08 09:00,8,102.68,102.73,102.67,102.695,47309
20080901|2008-07-08 09:30,8,102.695,102.72,102.685,102.695,38629
20080901|2008-07-08 10:00,8,102.7,102.71,102.665,102.68,47630
20080901|2008-07-08 10:30,8,102.68,102.69,102.67,102.675,13671
20080901|2008-07-08 11:00,8,102.675,102.7,102.675,102.675,8871
20080901|2008-07-08 11:30,8,102.68,102.68,102.65,102.655,4529
20080901|2008-07-08 12:00,8,102.655,102.67,102.64,102.665,3300
20080901|2008-07-08 12:30,8,102.665,102.665,102.65,102.66,2849
20080901|2008-07-08 13:00,8,102.66,102.66,102.645,102.65,1130
20080901|2008-07-08 13:30,8,102.65,102.665,102.645,102.66,282
20080901|2008-07-08 14:00,8,102.66,102.66,102.635,102.65,980
20080901|2008-07-08 14:30,8,102.65,102.665,102.65,102.66,191
20080901|2008-07-08 15:00,8,102.67,102.67,102.67,102.67,44
20080901|2008-07-09 01:00,9,102.67,102.67,102.615,102.655,19733
20080901|2008-07-09 01:30,9,102.655,102.66,102.605,102.62,26703
20080901|2008-07-09 02:00,9,102.615,102.62,102.505,102.57,64437
20080901|2008-07-09 02:30,9,102.57,102.595,102.555,102.58,28581
20080901|2008-07-09 03:00,9,102.575,102.6,102.575,102.59,19421
20080901|2008-07-09 03:30,9,102.59,102.595,102.55,102.59,77458
20080901|2008-07-09 04:00,9,102.59,102.6,102.565,102.57,54941
20080901|2008-07-09 04:30,9,102.575,102.615,102.57,102.615,49956
20080901|2008-07-09 05:00,9,102.615,102.625,102.585,102.62,24955
20080901|2008-07-09 05:30,9,102.625,102.64,102.62,102.63,22094
20080901|2008-07-09 06:00,9,102.635,102.64,102.62,102.62,12769
20080901|2008-07-09 06:30,9,102.62,102.63,102.585,102.585,20038
20080901|2008-07-09 07:00,9,102.585,102.61,102.57,102.59,23865
20080901|2008-07-09 07:30,9,102.59,102.61,102.58,102.6,10279
20080901|2008-07-09 08:00,9,102.6,102.62,102.59,102.61,12488
20080901|2008-07-09 08:30,9,102.61,102.66,102.58,102.66,38533
20080901|2008-07-09 09:00,9,102.655,102.67,102.62,102.64,27574
20080901|2008-07-09 09:30,9,102.64,102.675,102.64,102.65,23291
20080901|2008-07-09 10:00,9,102.645,102.665,102.625,102.64,16055
20080901|2008-07-09 10:30,9,102.64,102.655,102.635,102.645,10838
20080901|2008-07-09 11:00,9,102.645,102.67,102.645,102.655,4923
20080901|2008-07-09 11:30,9,102.655,102.675,102.65,102.66,2267
20080901|2008-07-09 12:00,9,102.665,102.685,102.665,102.68,1431
20080901|2008-07-09 12:30,9,102.68,102.7,102.675,102.685,2454
20080901|2008-07-09 13:00,9,102.685,102.695,102.675,102.685,291
20080901|2008-07-09 13:30,9,102.685,102.73,102.685,102.725,1957
20080901|2008-07-09 14:00,9,102.725,102.735,102.715,102.73,669
20080901|2008-07-09 14:30,9,102.73,102.76,102.725,102.735,1490
20080901|2008-07-09 15:00,9,102.74,102.74,102.74,102.74,39
20080901|2008-07-10 01:00,10,102.77,102.775,102.72,102.735,14311
20080901|2008-07-10 01:30,10,102.735,102.735,102.685,102.705,20745
20080901|2008-07-10 02:00,10,102.705,102.73,102.68,102.705,16526
20080901|2008-07-10 02:30,10,102.705,102.735,102.705,102.71,15380
20080901|2008-07-10 03:00,10,102.71,102.73,102.705,102.71,19870
20080901|2008-07-10 03:30,10,102.71,102.725,102.69,102.69,42434
20080901|2008-07-10 04:00,10,102.685,102.705,102.685,102.69,28100
20080901|2008-07-10 04:30,10,102.695,102.705,102.665,102.68,17871
20080901|2008-07-10 05:00,10,102.68,102.7,102.68,102.695,11683
20080901|2008-07-10 05:30,10,102.695,102.71,102.695,102.71,12416
20080901|2008-07-10 06:00,10,102.705,102.715,102.66,102.675,14637
20080901|2008-07-10 06:30,10,102.675,102.675,102.63,102.655,18297
20080901|2008-07-10 07:00,10,102.65,102.66,102.61,102.635,33831
20080901|2008-07-10 07:30,10,102.63,102.72,102.625,102.72,58784
20080901|2008-07-10 08:00,10,102.72,102.735,102.7,102.71,55783
20080901|2008-07-10 08:30,10,102.71,102.73,102.66,102.68,39841
20080901|2008-07-10 09:00,10,102.68,102.72,102.67,102.715,30222
20080901|2008-07-10 09:30,10,102.715,102.72,102.69,102.715,23262
20080901|2008-07-10 10:00,10,102.715,102.715,102.7,102.71,16169
20080901|2008-07-10 10:30,10,102.71,102.715,102.675,102.68,5875
20080901|2008-07-10 11:00,10,102.68,102.68,102.665,102.67,3440
20080901|2008-07-10 11:30,10,102.67,102.71,102.67,102.7,4265
20080901|2008-07-10 12:00,10,102.7,102.705,102.67,102.68,787
20080901|2008-07-10 12:30,10,102.67,102.695,102.665,102.675,811
20080901|2008-07-10 13:00,10,102.675,102.695,102.675,102.675,525
20080901|2008-07-10 13:30,10,102.68,102.695,102.665,102.69,406
20080901|2008-07-10 14:00,10,102.685,102.69,102.67,102.685,265
20080901|2008-07-10 14:30,10,102.685,102.695,102.67,102.685,263
20080901|2008-07-10 15:00,10,102.675,102.675,102.675,102.675,57
20080901|2008-07-11 01:00,11,102.62,102.675,102.605,102.655,11566
20080901|2008-07-11 01:30,11,102.655,102.665,102.63,102.645,7742
20080901|2008-07-11 02:00,11,102.645,102.69,102.635,102.675,13357
20080901|2008-07-11 02:30,11,102.675,102.695,102.665,102.69,19382
20080901|2008-07-11 03:00,11,102.69,102.69,102.645,102.65,12590
20080901|2008-07-11 03:30,11,102.645,102.645,102.61,102.625,24096
20080901|2008-07-11 04:00,11,102.625,102.66,102.62,102.655,19430
20080901|2008-07-11 04:30,11,102.655,102.665,102.64,102.66,18370
20080901|2008-07-11 05:00,11,102.66,102.69,102.65,102.655,16773
20080901|2008-07-11 05:30,11,102.655,102.68,102.635,102.665,13835
20080901|2008-07-11 06:00,11,102.66,102.715,102.66,102.705,32954
20080901|2008-07-11 06:30,11,102.705,102.81,102.7,102.8,47335
20080901|2008-07-11 07:00,11,102.8,102.8,102.745,102.775,34835
20080901|2008-07-11 07:30,11,102.775,102.78,102.735,102.76,33125
20080901|2008-07-11 08:00,11,102.76,102.775,102.73,102.75,31551
20080901|2008-07-11 08:30,11,102.755,102.77,102.69,102.705,42151
20080901|2008-07-11 09:00,11,102.7,102.755,102.645,102.73,58904
20080901|2008-07-11 09:30,11,102.725,102.735,102.645,102.665,30410
20080901|2008-07-11 10:00,11,102.665,102.705,102.655,102.67,19933
20080901|2008-07-11 10:30,11,102.67,102.685,102.615,102.63,14456
20080901|2008-07-11 11:00,11,102.63,102.655,102.62,102.645,5461
20080901|2008-07-11 11:30,11,102.64,102.65,102.615,102.62,4615
20080901|2008-07-11 12:00,11,102.625,102.645,102.61,102.635,5095
20080901|2008-07-11 12:30,11,102.635,102.65,102.625,102.64,303
20080901|2008-07-11 13:00,11,102.65,102.65,102.635,102.64,184
20080901|2008-07-11 13:30,11,102.645,102.65,102.58,102.605,1315
20080901|2008-07-11 14:00,11,102.605,102.62,102.58,102.615,311
20080901|2008-07-11 14:30,11,102.615,102.66,102.61,102.655,254
20080901|2008-07-11 15:00,11,102.655,102.655,102.655,102.655,145
20080901|2008-07-14 01:00,14,102.62,102.625,102.575,102.6,12379
20080901|2008-07-14 01:30,14,102.595,102.605,102.52,102.53,18770
20080901|2008-07-14 02:00,14,102.53,102.565,102.52,102.54,27992
20080901|2008-07-14 02:30,14,102.535,102.61,102.535,102.6,26531
20080901|2008-07-14 03:00,14,102.6,102.605,102.58,102.59,16759
20080901|2008-07-14 03:30,14,102.59,102.595,102.56,102.565,14408
20080901|2008-07-14 04:00,14,102.56,102.615,102.55,102.595,16171
20080901|2008-07-14 04:30,14,102.6,102.62,102.59,102.6,17623
20080901|2008-07-14 05:00,14,102.6,102.615,102.59,102.615,11071
20080901|2008-07-14 05:30,14,102.615,102.65,102.605,102.62,11637
20080901|2008-07-14 06:00,14,102.62,102.63,102.595,102.605,17056
20080901|2008-07-14 06:30,14,102.605,102.63,102.59,102.59,11531
20080901|2008-07-14 07:00,14,102.595,102.645,102.58,102.635,13938
20080901|2008-07-14 07:30,14,102.64,102.65,102.585,102.6,30247
20080901|2008-07-14 08:00,14,102.6,102.64,102.595,102.635,15305
20080901|2008-07-14 08:30,14,102.63,102.715,102.62,102.715,35600
20080901|2008-07-14 09:00,14,102.71,102.74,102.7,102.715,45045
20080901|2008-07-14 09:30,14,102.715,102.74,102.69,102.705,32535
20080901|2008-07-14 10:00,14,102.705,102.725,102.68,102.705,18838
20080901|2008-07-14 10:30,14,102.71,102.74,102.68,102.715,13975
20080901|2008-07-14 11:00,14,102.715,102.715,102.685,102.685,4342
20080901|2008-07-14 11:30,14,102.69,102.7,102.68,102.7,3049
20080901|2008-07-14 12:00,14,102.705,102.715,102.705,102.71,278
20080901|2008-07-14 12:30,14,102.71,102.715,102.695,102.71,231
20080901|2008-07-14 13:00,14,102.715,102.715,102.695,102.71,481
20080901|2008-07-14 13:30,14,102.71,102.72,102.7,102.71,189
20080901|2008-07-14 14:00,14,102.71,102.72,102.7,102.705,281
20080901|2008-07-14 14:30,14,102.705,102.725,102.695,102.72,594
20080901|2008-07-14 15:00,14,102.715,102.715,102.715,102.715,40
20080901|2008-07-15 01:00,15,102.725,102.74,102.715,102.725,9894
20080901|2008-07-15 01:30,15,102.725,102.765,102.715,102.75,11880
20080901|2008-07-15 02:00,15,102.75,102.79,102.745,102.77,24030
20080901|2008-07-15 02:30,15,102.77,102.775,102.75,102.755,13980
20080901|2008-07-15 03:00,15,102.755,102.765,102.735,102.74,20433
20080901|2008-07-15 03:30,15,102.74,102.815,102.735,102.805,30441
20080901|2008-07-15 04:00,15,102.805,102.845,102.795,102.83,55583
20080901|2008-07-15 04:30,15,102.83,102.875,102.825,102.865,59124
20080901|2008-07-15 05:00,15,102.87,102.885,102.865,102.87,29492
20080901|2008-07-15 05:30,15,102.87,102.925,102.87,102.885,30713
20080901|2008-07-15 06:00,15,102.885,102.895,102.87,102.885,14742
20080901|2008-07-15 06:30,15,102.88,102.885,102.845,102.86,18929
20080901|2008-07-15 07:00,15,102.855,102.885,102.84,102.87,17905
20080901|2008-07-15 07:30,15,102.87,102.895,102.845,102.855,24779
20080901|2008-07-15 08:00,15,102.855,102.875,102.835,102.865,15329
20080901|2008-07-15 08:30,15,102.86,102.91,102.855,102.91,36134
20080901|2008-07-15 09:00,15,102.91,102.955,102.9,102.93,71982
20080901|2008-07-15 09:30,15,102.93,102.93,102.84,102.865,47695
20080901|2008-07-15 10:00,15,102.865,102.865,102.81,102.84,40952
20080901|2008-07-15 10:30,15,102.845,102.86,102.83,102.84,15870
20080901|2008-07-15 11:00,15,102.84,102.845,102.82,102.83,7579
20080901|2008-07-15 11:30,15,102.835,102.84,102.815,102.835,5614
20080901|2008-07-15 12:00,15,102.83,102.85,102.825,102.845,2479
20080901|2008-07-15 12:30,15,102.845,102.86,102.84,102.86,1403
20080901|2008-07-15 13:00,15,102.855,102.86,102.845,102.845,456
20080901|2008-07-15 13:30,15,102.845,102.86,102.835,102.85,282
20080901|2008-07-15 14:00,15,102.85,102.855,102.815,102.83,512
20080901|2008-07-15 14:30,15,102.83,102.835,102.815,102.83,224
20080901|2008-07-15 15:00,15,102.825,102.825,102.825,102.825,1
20080901|2008-07-16 01:00,16,102.86,102.86,102.79,102.805,12667
20080901|2008-07-16 01:30,16,102.81,102.85,102.805,102.825,7831
20080901|2008-07-16 02:00,16,102.825,102.88,102.795,102.86,26198
20080901|2008-07-16 02:30,16,102.865,102.875,102.815,102.83,12725
20080901|2008-07-16 03:00,16,102.825,102.85,102.82,102.835,14901
20080901|2008-07-16 03:30,16,102.835,102.855,102.83,102.845,19331
20080901|2008-07-16 04:00,16,102.845,102.875,102.82,102.865,40537
20080901|2008-07-16 04:30,16,102.865,102.895,102.865,102.885,35375
20080901|2008-07-16 05:00,16,102.885,102.905,102.87,102.885,33688
20080901|2008-07-16 05:30,16,102.88,102.9,102.875,102.89,19635
20080901|2008-07-16 06:00,16,102.89,102.91,102.885,102.895,30685
20080901|2008-07-16 06:30,16,102.9,102.92,102.895,102.9,16872
20080901|2008-07-16 07:00,16,102.9,102.9,102.82,102.835,32782
20080901|2008-07-16 07:30,16,102.835,102.875,102.83,102.86,45195
20080901|2008-07-16 08:00,16,102.86,102.86,102.815,102.85,26088
20080901|2008-07-16 08:30,16,102.845,102.865,102.815,102.835,39409
20080901|2008-07-16 09:00,16,102.835,102.86,102.83,102.84,22111
20080901|2008-07-16 09:30,16,102.84,102.845,102.815,102.825,25436
20080901|2008-07-16 10:00,16,102.82,102.825,102.79,102.815,29732
20080901|2008-07-16 10:30,16,102.815,102.82,102.805,102.81,8587
20080901|2008-07-16 11:00,16,102.81,102.82,102.79,102.79,17658
20080901|2008-07-16 11:30,16,102.79,102.81,102.785,102.81,16988
20080901|2008-07-16 12:00,16,102.81,102.82,102.805,102.82,820
20080901|2008-07-16 12:30,16,102.825,102.825,102.81,102.82,731
20080901|2008-07-16 13:00,16,102.8,102.81,102.8,102.8,157
20080901|2008-07-16 13:30,16,102.81,102.815,102.79,102.79,341
20080901|2008-07-16 14:00,16,102.79,102.79,102.785,102.785,727
20080901|2008-07-16 14:30,16,102.785,102.79,102.78,102.78,1718
20080901|2008-07-16 15:00,16,102.78,102.78,102.78,102.78,33
20080901|2008-07-17 01:00,17,102.785,102.79,102.74,102.75,23448
20080901|2008-07-17 01:30,17,102.755,102.765,102.725,102.74,17595
20080901|2008-07-17 02:00,17,102.74,102.75,102.725,102.74,18777
20080901|2008-07-17 02:30,17,102.74,102.76,102.74,102.755,15977
20080901|2008-07-17 03:00,17,102.755,102.765,102.735,102.74,22246
20080901|2008-07-17 03:30,17,102.745,102.745,102.71,102.725,35407
20080901|2008-07-17 04:00,17,102.725,102.76,102.72,102.745,23193
20080901|2008-07-17 04:30,17,102.745,102.75,102.725,102.74,13776
20080901|2008-07-17 05:00,17,102.74,102.755,102.715,102.725,19367
20080901|2008-07-17 05:30,17,102.725,102.75,102.71,102.735,17389
20080901|2008-07-17 06:00,17,102.74,102.745,102.735,102.735,7176
20080901|2008-07-17 06:30,17,102.74,102.755,102.725,102.74,10779
20080901|2008-07-17 07:00,17,102.74,102.76,102.705,102.725,16439
20080901|2008-07-17 07:30,17,102.73,102.745,102.715,102.73,20615
20080901|2008-07-17 08:00,17,102.73,102.745,102.705,102.73,21310
20080901|2008-07-17 08:30,17,102.725,102.745,102.71,102.735,16597
20080901|2008-07-17 09:00,17,102.735,102.775,102.715,102.745,33535
20080901|2008-07-17 09:30,17,102.745,102.775,102.72,102.73,28532
20080901|2008-07-17 10:00,17,102.725,102.745,102.72,102.725,15016
20080901|2008-07-17 10:30,17,102.725,102.735,102.71,102.715,9277
20080901|2008-07-17 11:00,17,102.72,102.725,102.69,102.7,7741
20080901|2008-07-17 11:30,17,102.7,102.705,102.69,102.695,7670
20080901|2008-07-17 12:00,17,102.695,102.7,102.675,102.685,2262
20080901|2008-07-17 12:30,17,102.685,102.685,102.65,102.68,987
20080901|2008-07-17 13:00,17,102.685,102.685,102.675,102.685,267
20080901|2008-07-17 13:30,17,102.685,102.695,102.68,102.68,604
20080901|2008-07-17 14:00,17,102.675,102.685,102.675,102.675,326
20080901|2008-07-17 14:30,17,102.675,102.68,102.665,102.665,145
20080901|2008-07-17 15:00,17,102.665,102.665,102.665,102.665,3
20080901|2008-07-18 01:00,18,102.73,102.74,102.695,102.715,10852
20080901|2008-07-18 01:30,18,102.72,102.735,102.705,102.735,7520
20080901|2008-07-18 02:00,18,102.735,102.745,102.72,102.74,18769
20080901|2008-07-18 02:30,18,102.745,102.765,102.735,102.75,23840
20080901|2008-07-18 03:00,18,102.75,102.77,102.74,102.745,17507
20080901|2008-07-18 03:30,18,102.745,102.765,102.74,102.75,12967
20080901|2008-07-18 04:00,18,102.75,102.75,102.73,102.73,15648
20080901|2008-07-18 04:30,18,102.735,102.75,102.73,102.735,17012
20080901|2008-07-18 05:00,18,102.74,102.765,102.725,102.725,19010
20080901|2008-07-18 05:30,18,102.73,102.74,102.7,102.715,18843
20080901|2008-07-18 06:00,18,102.715,102.72,102.65,102.655,34664
20080901|2008-07-18 06:30,18,102.655,102.67,102.56,102.605,48928
20080901|2008-07-18 07:00,18,102.605,102.61,102.51,102.555,69763
20080901|2008-07-18 07:30,18,102.555,102.585,102.445,102.515,88160
20080901|2008-07-18 08:00,18,102.515,102.57,102.51,102.545,41626
20080901|2008-07-18 08:30,18,102.55,102.56,102.51,102.52,35082
20080901|2008-07-18 09:00,18,102.515,102.535,102.45,102.46,43024
20080901|2008-07-18 09:30,18,102.465,102.475,102.4,102.425,50973
20080901|2008-07-18 10:00,18,102.425,102.465,102.405,102.41,36652
20080901|2008-07-18 10:30,18,102.41,102.45,102.385,102.42,15027
20080901|2008-07-18 11:00,18,102.415,102.44,102.4,102.435,9599
20080901|2008-07-18 11:30,18,102.44,102.455,102.43,102.455,1504
20080901|2008-07-18 12:00,18,102.45,102.465,102.445,102.455,1185
20080901|2008-07-18 12:30,18,102.455,102.47,102.445,102.465,193
20080901|2008-07-18 13:00,18,102.47,102.47,102.435,102.435,205
20080901|2008-07-18 13:30,18,102.44,102.47,102.43,102.44,423
20080901|2008-07-18 14:00,18,102.44,102.46,102.42,102.43,349
20080901|2008-07-18 14:30,18,102.435,102.435,102.405,102.42,315
20080901|2008-07-18 15:00,18,102.42,102.42,102.42,102.42,1
20080901|2008-07-21 01:00,21,102.455,102.495,102.455,102.48,11369
20080901|2008-07-21 01:30,21,102.48,102.48,102.425,102.445,14000
20080901|2008-07-21 02:00,21,102.445,102.46,102.43,102.455,24948
20080901|2008-07-21 02:30,21,102.455,102.47,102.44,102.45,22903
20080901|2008-07-21 03:00,21,102.455,102.455,102.41,102.425,15100
20080901|2008-07-21 03:30,21,102.425,102.43,102.365,102.385,25645
20080901|2008-07-21 04:00,21,102.385,102.395,102.35,102.355,26793
20080901|2008-07-21 04:30,21,102.36,102.375,102.345,102.37,18644
20080901|2008-07-21 05:00,21,102.365,102.375,102.355,102.37,11070
20080901|2008-07-21 05:30,21,102.375,102.38,102.35,102.36,11234
20080901|2008-07-21 06:00,21,102.36,102.36,102.315,102.34,23804
20080901|2008-07-21 06:30,21,102.335,102.355,102.33,102.335,14699
20080901|2008-07-21 07:00,21,102.335,102.35,102.31,102.315,27402
20080901|2008-07-21 07:30,21,102.315,102.335,102.31,102.335,19106
20080901|2008-07-21 08:00,21,102.335,102.345,102.305,102.32,25079
20080901|2008-07-21 08:30,21,102.32,102.325,102.27,102.29,31737
20080901|2008-07-21 09:00,21,102.29,102.32,102.285,102.31,24569
20080901|2008-07-21 09:30,21,102.31,102.31,102.285,102.29,17744
20080901|2008-07-21 10:00,21,102.285,102.295,102.25,102.265,14888
20080901|2008-07-21 10:30,21,102.265,102.315,102.265,102.315,15485
20080901|2008-07-21 11:00,21,102.31,102.315,102.285,102.3,6823
20080901|2008-07-21 11:30,21,102.3,102.305,102.29,102.305,2025
20080901|2008-07-21 12:00,21,102.305,102.305,102.295,102.295,200
20080901|2008-07-21 12:30,21,102.3,102.3,102.295,102.295,353
20080901|2008-07-21 13:00,21,102.295,102.295,102.29,102.295,60
20080901|2008-07-21 13:30,21,102.295,102.305,102.295,102.305,578
20080901|2008-07-21 14:00,21,102.305,102.31,102.305,102.31,687
20080901|2008-07-21 14:30,21,102.305,102.31,102.305,102.31,445
20080901|2008-07-21 15:00,21,102.31,102.31,102.31,102.31,4
20080901|2008-07-22 01:00,22,102.33,102.37,102.32,102.35,13187
20080901|2008-07-22 01:30,22,102.35,102.4,102.34,102.385,23007
20080901|2008-07-22 02:00,22,102.385,102.4,102.36,102.39,14943
20080901|2008-07-22 02:30,22,102.395,102.41,102.375,102.405,21584
20080901|2008-07-22 03:00,22,102.405,102.445,102.395,102.435,37818
20080901|2008-07-22 03:30,22,102.43,102.44,102.415,102.42,26594
20080901|2008-07-22 04:00,22,102.42,102.425,102.385,102.395,20259
20080901|2008-07-22 04:30,22,102.395,102.4,102.365,102.375,20883
20080901|2008-07-22 05:00,22,102.375,102.4,102.375,102.39,15241
20080901|2008-07-22 05:30,22,102.39,102.425,102.38,102.41,23074
20080901|2008-07-22 06:00,22,102.41,102.435,102.41,102.43,28106
20080901|2008-07-22 06:30,22,102.43,102.43,102.405,102.415,10354
20080901|2008-07-22 07:00,22,102.415,102.425,102.365,102.365,20271
20080901|2008-07-22 07:30,22,102.365,102.4,102.36,102.375,35033
20080901|2008-07-22 08:00,22,102.375,102.395,102.365,102.375,16721
20080901|2008-07-22 08:30,22,102.375,102.4,102.365,102.38,31331
20080901|2008-07-22 09:00,22,102.375,102.385,102.34,102.345,32473
20080901|2008-07-22 09:30,22,102.345,102.365,102.32,102.34,19959
20080901|2008-07-22 10:00,22,102.34,102.35,102.33,102.33,16327
20080901|2008-07-22 10:30,22,102.325,102.36,102.325,102.355,7757
20080901|2008-07-22 11:00,22,102.35,102.36,102.34,102.35,4246
20080901|2008-07-22 11:30,22,102.35,102.35,102.325,102.33,1620
20080901|2008-07-22 12:00,22,102.335,102.335,102.305,102.305,1816
20080901|2008-07-22 12:30,22,102.31,102.32,102.3,102.3,464
20080901|2008-07-22 13:00,22,102.31,102.315,102.3,102.315,266
20080901|2008-07-22 13:30,22,102.315,102.32,102.31,102.315,125
20080901|2008-07-22 14:00,22,102.315,102.32,102.31,102.31,231
20080901|2008-07-22 14:30,22,102.31,102.315,102.295,102.315,1225
20080901|2008-07-22 15:00,22,102.31,102.31,102.31,102.31,2
20080901|2008-07-23 01:00,23,102.285,102.295,102.255,102.285,20322
20080901|2008-07-23 01:30,23,102.28,102.32,102.275,102.295,28212
20080901|2008-07-23 02:00,23,102.3,102.315,102.285,102.29,18423
20080901|2008-07-23 02:30,23,102.285,102.31,102.275,102.29,14662
20080901|2008-07-23 03:00,23,102.295,102.315,102.29,102.305,29526
20080901|2008-07-23 03:30,23,102.305,102.33,102.28,102.305,37261
20080901|2008-07-23 04:00,23,102.305,102.335,102.28,102.315,30327
20080901|2008-07-23 04:30,23,102.32,102.355,102.315,102.35,19563
20080901|2008-07-23 05:00,23,102.345,102.345,102.325,102.33,14090
20080901|2008-07-23 05:30,23,102.33,102.34,102.32,102.335,21187
20080901|2008-07-23 06:00,23,102.33,102.36,102.315,102.35,14751
20080901|2008-07-23 06:30,23,102.355,102.355,102.315,102.315,7345
20080901|2008-07-23 07:00,23,102.315,102.33,102.31,102.32,14457
20080901|2008-07-23 07:30,23,102.32,102.325,102.295,102.31,13049
20080901|2008-07-23 08:00,23,102.31,102.325,102.3,102.315,24165
20080901|2008-07-23 08:30,23,102.315,102.345,102.31,102.34,23525
20080901|2008-07-23 09:00,23,102.34,102.35,102.315,102.325,20996
20080901|2008-07-23 09:30,23,102.32,102.34,102.305,102.325,26428
20080901|2008-07-23 10:00,23,102.33,102.355,102.325,102.355,15499
20080901|2008-07-23 10:30,23,102.355,102.405,102.355,102.395,36270
20080901|2008-07-23 11:00,23,102.395,102.42,102.39,102.4,11956
20080901|2008-07-23 11:30,23,102.4,102.41,102.39,102.4,2498
20080901|2008-07-23 12:00,23,102.4,102.415,102.395,102.415,557
20080901|2008-07-23 12:30,23,102.41,102.415,102.39,102.405,208
20080901|2008-07-23 13:00,23,102.405,102.405,102.395,102.4,260
20080901|2008-07-23 13:30,23,102.4,102.4,102.395,102.395,119
20080901|2008-07-23 14:00,23,102.395,102.405,102.39,102.405,98
20080901|2008-07-23 14:30,23,102.405,102.415,102.4,102.405,101
20080901|2008-07-23 15:00,23,102.395,102.395,102.395,102.395,20
20080901|2008-07-24 01:00,24,102.43,102.455,102.405,102.415,12621
20080901|2008-07-24 01:30,24,102.415,102.46,102.41,102.455,28709
20080901|2008-07-24 02:00,24,102.455,102.495,102.45,102.495,30143
20080901|2008-07-24 02:30,24,102.49,102.575,102.475,102.56,53217
20080901|2008-07-24 03:00,24,102.555,102.595,102.52,102.59,69499
20080901|2008-07-24 03:30,24,102.595,102.6,102.55,102.565,33840
20080901|2008-07-24 04:00,24,102.565,102.57,102.545,102.55,20947
20080901|2008-07-24 04:30,24,102.545,102.58,102.545,102.58,23894
20080901|2008-07-24 05:00,24,102.575,102.6,102.575,102.585,20500
20080901|2008-07-24 05:30,24,102.585,102.615,102.585,102.59,19176
20080901|2008-07-24 06:00,24,102.595,102.6,102.575,102.575,14039
20080901|2008-07-24 06:30,24,102.57,102.58,102.55,102.565,21425
20080901|2008-07-24 07:00,24,102.57,102.59,102.555,102.585,19846
20080901|2008-07-24 07:30,24,102.585,102.6,102.57,102.575,34991
20080901|2008-07-24 08:00,24,102.57,102.575,102.555,102.57,17314
20080901|2008-07-24 08:30,24,102.575,102.61,102.575,102.6,26046
20080901|2008-07-24 09:00,24,102.6,102.65,102.6,102.635,53028
20080901|2008-07-24 09:30,24,102.635,102.65,102.61,102.635,34463
20080901|2008-07-24 10:00,24,102.635,102.65,102.625,102.64,42216
20080901|2008-07-24 10:30,24,102.64,102.645,102.63,102.645,12931
20080901|2008-07-24 11:00,24,102.64,102.67,102.64,102.66,14154
20080901|2008-07-24 11:30,24,102.655,102.685,102.65,102.68,11415
20080901|2008-07-24 12:00,24,102.68,102.705,102.68,102.695,5330
20080901|2008-07-24 12:30,24,102.685,102.725,102.68,102.71,1548
20080901|2008-07-24 13:00,24,102.71,102.74,102.7,102.73,1277
20080901|2008-07-24 13:30,24,102.735,102.735,102.725,102.73,778
20080901|2008-07-24 14:00,24,102.725,102.755,102.71,102.755,2582
20080901|2008-07-24 14:30,24,102.75,102.765,102.74,102.755,2936
20080901|2008-07-24 15:00,24,102.745,102.745,102.745,102.745,2
20080901|2008-07-25 01:00,25,102.75,102.815,102.74,102.815,22512
20080901|2008-07-25 01:30,25,102.815,102.815,102.76,102.76,26182
20080901|2008-07-25 02:00,25,102.76,102.79,102.7,102.76,52942
20080901|2008-07-25 02:30,25,102.76,102.77,102.725,102.75,30491
20080901|2008-07-25 03:00,25,102.745,102.765,102.735,102.76,29179
20080901|2008-07-25 03:30,25,102.755,102.765,102.725,102.745,22126
20080901|2008-07-25 04:00,25,102.74,102.785,102.735,102.765,29369
20080901|2008-07-25 04:30,25,102.765,102.775,102.745,102.755,24682
20080901|2008-07-25 05:00,25,102.75,102.76,102.73,102.745,20909
20080901|2008-07-25 05:30,25,102.74,102.75,102.705,102.73,23829
20080901|2008-07-25 06:00,25,102.73,102.745,102.72,102.725,9126
20080901|2008-07-25 06:30,25,102.73,102.735,102.695,102.705,12799
20080901|2008-07-25 07:00,25,102.7,102.71,102.605,102.615,49058
20080901|2008-07-25 07:30,25,102.62,102.69,102.62,102.66,37560
20080901|2008-07-25 08:00,25,102.665,102.685,102.65,102.675,15297
20080901|2008-07-25 08:30,25,102.67,102.725,102.64,102.645,27348
20080901|2008-07-25 09:00,25,102.64,102.715,102.625,102.715,44742
20080901|2008-07-25 09:30,25,102.71,102.715,102.655,102.655,28330
20080901|2008-07-25 10:00,25,102.655,102.665,102.625,102.65,15879
20080901|2008-07-25 10:30,25,102.65,102.655,102.62,102.645,8637
20080901|2008-07-25 11:00,25,102.645,102.655,102.63,102.635,3275
20080901|2008-07-25 11:30,25,102.635,102.655,102.635,102.645,3777
20080901|2008-07-25 12:00,25,102.645,102.67,102.63,102.67,1508
20080901|2008-07-25 12:30,25,102.665,102.695,102.655,102.665,708
20080901|2008-07-25 13:00,25,102.67,102.67,102.65,102.65,91
20080901|2008-07-25 13:30,25,102.66,102.665,102.63,102.63,686
20080901|2008-07-25 14:00,25,102.63,102.64,102.625,102.635,117
20080901|2008-07-25 14:30,25,102.63,102.64,102.625,102.625,218
20080901|2008-07-25 15:00,25,102.62,102.62,102.62,102.62,17
20080901|2008-07-28 01:00,28,102.685,102.69,102.66,102.66,8568
20080901|2008-07-28 01:30,28,102.66,102.68,102.635,102.675,11315
20080901|2008-07-28 02:00,28,102.675,102.735,102.67,102.725,12780
20080901|2008-07-28 02:30,28,102.73,102.74,102.725,102.74,19104
20080901|2008-07-28 03:00,28,102.74,102.755,102.735,102.74,14723
20080901|2008-07-28 03:30,28,102.74,102.74,102.715,102.725,17975
20080901|2008-07-28 04:00,28,102.72,102.725,102.695,102.715,22552
20080901|2008-07-28 04:30,28,102.715,102.72,102.69,102.705,27977
20080901|2008-07-28 05:00,28,102.705,102.71,102.675,102.69,19425
20080901|2008-07-28 05:30,28,102.69,102.695,102.67,102.69,7373
20080901|2008-07-28 06:00,28,102.69,102.69,102.675,102.685,5563
20080901|2008-07-28 06:30,28,102.69,102.7,102.66,102.67,13228
20080901|2008-07-28 07:00,28,102.67,102.705,102.66,102.7,11911
20080901|2008-07-28 07:30,28,102.695,102.74,102.695,102.73,18967
20080901|2008-07-28 08:00,28,102.735,102.75,102.725,102.73,14843
20080901|2008-07-28 08:30,28,102.735,102.75,102.72,102.745,22613
20080901|2008-07-28 09:00,28,102.745,102.765,102.72,102.75,17973
20080901|2008-07-28 09:30,28,102.745,102.765,102.73,102.765,12853
20080901|2008-07-28 10:00,28,102.76,102.78,102.75,102.775,23208
20080901|2008-07-28 10:30,28,102.77,102.785,102.765,102.77,10203
20080901|2008-07-28 11:00,28,102.77,102.79,102.765,102.785,6040
20080901|2008-07-28 11:30,28,102.79,102.795,102.775,102.78,3801
20080901|2008-07-28 12:00,28,102.78,102.78,102.76,102.765,1088
20080901|2008-07-28 12:30,28,102.77,102.79,102.765,102.775,451
20080901|2008-07-28 13:00,28,102.78,102.78,102.76,102.76,350
20080901|2008-07-28 13:30,28,102.765,102.775,102.745,102.755,1826
20080901|2008-07-28 14:00,28,102.75,102.755,102.75,102.755,83
20080901|2008-07-28 14:30,28,102.755,102.785,102.75,102.785,771
20080901|2008-07-28 15:00,28,102.765,102.765,102.765,102.765,4
20080901|2008-07-29 01:00,29,102.79,102.825,102.775,102.815,17054
20080901|2008-07-29 01:30,29,102.81,102.83,102.78,102.815,16390
20080901|2008-07-29 02:00,29,102.815,102.82,102.785,102.79,17126
20080901|2008-07-29 02:30,29,102.79,102.815,102.79,102.805,15278
20080901|2008-07-29 03:00,29,102.805,102.82,102.77,102.78,20610
20080901|2008-07-29 03:30,29,102.78,102.79,102.75,102.765,26295
20080901|2008-07-29 04:00,29,102.765,102.78,102.755,102.775,17594
20080901|2008-07-29 04:30,29,102.775,102.815,102.775,102.815,20709
20080901|2008-07-29 05:00,29,102.815,102.835,102.78,102.83,32481
20080901|2008-07-29 05:30,29,102.83,102.845,102.805,102.81,23625
20080901|2008-07-29 06:00,29,102.815,102.815,102.765,102.795,11759
20080901|2008-07-29 06:30,29,102.795,102.81,102.775,102.785,11044
20080901|2008-07-29 07:00,29,102.785,102.79,102.765,102.775,24697
20080901|2008-07-29 07:30,29,102.775,102.795,102.77,102.785,12079
20080901|2008-07-29 08:00,29,102.785,102.825,102.775,102.79,21729
20080901|2008-07-29 08:30,29,102.79,102.81,102.76,102.765,21579
20080901|2008-07-29 09:00,29,102.765,102.775,102.735,102.755,37386
20080901|2008-07-29 09:30,29,102.755,102.775,102.735,102.77,31062
20080901|2008-07-29 10:00,29,102.77,102.81,102.765,102.785,21081
20080901|2008-07-29 10:30,29,102.785,102.805,102.78,102.805,10457
20080901|2008-07-29 11:00,29,102.8,102.825,102.8,102.82,3843
20080901|2008-07-29 11:30,29,102.82,102.865,102.815,102.84,5796
20080901|2008-07-29 12:00,29,102.84,102.845,102.83,102.835,1880
20080901|2008-07-29 12:30,29,102.835,102.845,102.815,102.815,1180
20080901|2008-07-29 13:00,29,102.815,102.835,102.815,102.83,497
20080901|2008-07-29 13:30,29,102.825,102.845,102.825,102.835,1113
20080901|2008-07-29 14:00,29,102.83,102.835,102.81,102.815,136
20080901|2008-07-29 14:30,29,102.805,102.81,102.795,102.805,749
20080901|2008-07-29 15:00,29,102.795,102.795,102.795,102.795,12
20080901|2008-07-30 01:00,30,102.81,102.815,102.785,102.8,8864
20080901|2008-07-30 01:30,30,102.805,102.845,102.805,102.82,11140
20080901|2008-07-30 02:00,30,102.815,102.86,102.815,102.855,24456
20080901|2008-07-30 02:30,30,102.85,102.87,102.825,102.83,22472
20080901|2008-07-30 03:00,30,102.83,102.855,102.825,102.835,15711
20080901|2008-07-30 03:30,30,102.835,102.84,102.82,102.83,23795
20080901|2008-07-30 04:00,30,102.83,102.87,102.83,102.85,30334
20080901|2008-07-30 04:30,30,102.85,102.86,102.83,102.845,14269
20080901|2008-07-30 05:00,30,102.845,102.855,102.825,102.845,12995
20080901|2008-07-30 05:30,30,102.84,102.86,102.835,102.845,12484
20080901|2008-07-30 06:00,30,102.845,102.85,102.805,102.805,14694
20080901|2008-07-30 06:30,30,102.805,102.86,102.805,102.85,13459
20080901|2008-07-30 07:00,30,102.845,102.855,102.81,102.835,29600
20080901|2008-07-30 07:30,30,102.835,102.84,102.755,102.77,45479
20080901|2008-07-30 08:00,30,102.77,102.83,102.76,102.815,40179
20080901|2008-07-30 08:30,30,102.815,102.82,102.78,102.805,29378
20080901|2008-07-30 09:00,30,102.805,102.805,102.79,102.805,16216
20080901|2008-07-30 09:30,30,102.805,102.845,102.795,102.83,21503
20080901|2008-07-30 10:00,30,102.83,102.86,102.825,102.835,41908
20080901|2008-07-30 10:30,30,102.835,102.855,102.83,102.85,16684
20080901|2008-07-30 11:00,30,102.85,102.89,102.85,102.875,18602
20080901|2008-07-30 11:30,30,102.88,102.9,102.88,102.885,7857
20080901|2008-07-30 12:00,30,102.885,102.89,102.875,102.885,1695
20080901|2008-07-30 12:30,30,102.89,102.89,102.88,102.88,621
20080901|2008-07-30 13:00,30,102.885,102.885,102.875,102.875,214
20080901|2008-07-30 13:30,30,102.875,102.875,102.855,102.86,369
20080901|2008-07-30 14:00,30,102.855,102.86,102.855,102.86,365
20080901|2008-07-30 14:30,30,102.86,102.865,102.85,102.855,503
20080901|2008-07-30 15:00,30,102.855,102.855,102.855,102.855,1
20080901|2008-07-31 01:00,31,102.82,102.87,102.82,102.855,12461
20080901|2008-07-31 01:30,31,102.855,102.86,102.825,102.855,17360
20080901|2008-07-31 02:00,31,102.85,102.855,102.765,102.775,33137
20080901|2008-07-31 02:30,31,102.775,102.8,102.77,102.795,25223
20080901|2008-07-31 03:00,31,102.795,102.8,102.77,102.785,18209
20080901|2008-07-31 03:30,31,102.785,102.79,102.755,102.78,27154
20080901|2008-07-31 04:00,31,102.78,102.8,102.72,102.745,52540
20080901|2008-07-31 04:30,31,102.745,102.785,102.715,102.775,40030
20080901|2008-07-31 05:00,31,102.775,102.805,102.77,102.8,23424
20080901|2008-07-31 05:30,31,102.8,102.82,102.795,102.815,17147
20080901|2008-07-31 06:00,31,102.81,102.825,102.785,102.795,21048
20080901|2008-07-31 06:30,31,102.795,102.82,102.785,102.805,18401
20080901|2008-07-31 07:00,31,102.805,102.875,102.755,102.875,23778
20080901|2008-07-31 07:30,31,102.87,102.915,102.865,102.905,74224
20080901|2008-07-31 08:00,31,102.9,102.91,102.88,102.9,40574
20080901|2008-07-31 08:30,31,102.9,102.905,102.85,102.875,66043
20080901|2008-07-31 09:00,31,102.875,102.945,102.875,102.92,48444
20080901|2008-07-31 09:30,31,102.92,102.965,102.92,102.925,54228
20080901|2008-07-31 10:00,31,102.93,102.95,102.905,102.945,56695
20080901|2008-07-31 10:30,31,102.945,102.95,102.93,102.94,12789
20080901|2008-07-31 11:00,31,102.935,102.955,102.93,102.95,10570
20080901|2008-07-31 11:30,31,102.95,102.955,102.935,102.955,6675
20080901|2008-07-31 12:00,31,102.955,102.975,102.95,102.965,2982
20080901|2008-07-31 12:30,31,102.955,102.96,102.95,102.96,366
20080901|2008-07-31 13:00,31,102.955,102.96,102.95,102.955,190
20080901|2008-07-31 13:30,31,102.96,102.965,102.955,102.955,364
20080901|2008-07-31 14:00,31,102.955,102.97,102.95,102.965,291
20080901|2008-07-31 14:30,31,102.965,103,102.96,102.97,4771
20080901|2008-07-31 15:00,31,102.95,102.95,102.95,102.95,85
20080901|2008-08-01 01:00,1,102.93,102.96,102.915,102.925,13760
20080901|2008-08-01 01:30,1,102.925,102.95,102.92,102.93,12501
20080901|2008-08-01 02:00,1,102.935,102.96,102.92,102.94,14081
20080901|2008-08-01 02:30,1,102.94,102.94,102.92,102.925,16628
20080901|2008-08-01 03:00,1,102.93,102.93,102.9,102.91,14307
20080901|2008-08-01 03:30,1,102.915,102.925,102.89,102.92,25572
20080901|2008-08-01 04:00,1,102.915,102.925,102.905,102.915,26927
20080901|2008-08-01 04:30,1,102.91,102.92,102.9,102.905,18516
20080901|2008-08-01 05:00,1,102.905,102.92,102.9,102.915,14784
20080901|2008-08-01 05:30,1,102.92,102.93,102.91,102.92,7000
20080901|2008-08-01 06:00,1,102.92,102.955,102.92,102.935,25463
20080901|2008-08-01 06:30,1,102.935,102.945,102.92,102.925,11215
20080901|2008-08-01 07:00,1,102.925,102.97,102.9,102.905,27670
20080901|2008-08-01 07:30,1,102.905,102.955,102.865,102.875,53218
20080901|2008-08-01 08:00,1,102.875,102.9,102.865,102.89,27201
20080901|2008-08-01 08:30,1,102.885,102.935,102.885,102.905,27970
20080901|2008-08-01 09:00,1,102.9,102.93,102.88,102.895,41434
20080901|2008-08-01 09:30,1,102.89,102.905,102.85,102.9,27609
20080901|2008-08-01 10:00,1,102.905,102.925,102.9,102.92,35712
20080901|2008-08-01 10:30,1,102.92,102.935,102.91,102.935,8254
20080901|2008-08-01 11:00,1,102.935,102.96,102.935,102.955,4590
20080901|2008-08-01 11:30,1,102.96,102.965,102.935,102.94,3523
20080901|2008-08-01 12:00,1,102.935,102.94,102.92,102.925,707
20080901|2008-08-01 12:30,1,102.925,102.94,102.925,102.93,72
20080901|2008-08-01 13:00,1,102.935,102.95,102.925,102.95,356
20080901|2008-08-01 13:30,1,102.95,102.95,102.945,102.945,130
20080901|2008-08-01 14:00,1,102.945,102.95,102.94,102.94,42
20080901|2008-08-01 14:30,1,102.95,102.955,102.925,102.93,50
20080901|2008-08-04 01:00,4,102.92,102.93,102.91,102.92,3391
20080901|2008-08-04 01:30,4,102.92,102.93,102.91,102.93,6147
20080901|2008-08-04 02:00,4,102.925,102.97,102.92,102.95,16637
20080901|2008-08-04 02:30,4,102.95,102.97,102.935,102.965,10880
20080901|2008-08-04 03:00,4,102.97,102.97,102.945,102.95,17560
20080901|2008-08-04 03:30,4,102.955,102.96,102.935,102.94,7109
20080901|2008-08-04 04:00,4,102.94,102.95,102.91,102.935,20255
20080901|2008-08-04 04:30,4,102.94,102.955,102.925,102.95,13598
20080901|2008-08-04 05:00,4,102.95,102.955,102.935,102.95,14163
20080901|2008-08-04 05:30,4,102.95,102.96,102.94,102.95,7641
20080901|2008-08-04 06:00,4,102.95,102.96,102.945,102.955,4692
20080901|2008-08-04 06:30,4,102.95,102.96,102.945,102.955,5830
20080901|2008-08-04 07:00,4,102.955,102.955,102.935,102.94,9877
20080901|2008-08-04 07:30,4,102.94,102.95,102.89,102.905,70898
20080901|2008-08-04 08:00,4,102.91,102.93,102.9,102.925,20979
20080901|2008-08-04 08:30,4,102.925,102.945,102.905,102.92,22507
20080901|2008-08-04 09:00,4,102.92,102.955,102.92,102.93,21382
20080901|2008-08-04 09:30,4,102.93,102.945,102.925,102.94,16806
20080901|2008-08-04 10:00,4,102.94,102.96,102.93,102.945,21243
20080901|2008-08-04 10:30,4,102.945,102.95,102.93,102.94,10747
20080901|2008-08-04 11:00,4,102.945,102.96,102.935,102.95,10723
20080901|2008-08-04 11:30,4,102.95,102.965,102.94,102.95,759
20080901|2008-08-04 12:00,4,102.95,102.955,102.945,102.95,122
20080901|2008-08-04 12:30,4,102.95,102.95,102.94,102.945,272
20080901|2008-08-04 13:00,4,102.94,102.955,102.935,102.94,610
20080901|2008-08-04 13:30,4,102.94,102.945,102.935,102.945,194
20080901|2008-08-04 14:00,4,102.945,102.96,102.945,102.96,168
20080901|2008-08-04 14:30,4,102.96,102.965,102.955,102.96,210
20080901|2008-08-04 15:00,4,102.965,102.965,102.965,102.965,256
20080901|2008-08-05 01:00,5,102.94,102.955,102.925,102.95,9572
20080901|2008-08-05 01:30,5,102.95,102.965,102.94,102.955,8980
20080901|2008-08-05 02:00,5,102.95,102.975,102.945,102.96,23841
20080901|2008-08-05 02:30,5,102.96,102.99,102.955,102.99,49833
20080901|2008-08-05 03:00,5,102.99,102.995,102.965,102.975,20670
20080901|2008-08-05 03:30,5,102.975,102.975,102.945,102.955,21123
20080901|2008-08-05 04:00,5,102.95,102.96,102.945,102.955,17961
20080901|2008-08-05 04:30,5,102.955,102.97,102.955,102.965,11169
20080901|2008-08-05 05:00,5,102.965,102.99,102.96,102.975,20916
20080901|2008-08-05 05:30,5,102.98,102.995,102.97,102.975,12625
20080901|2008-08-05 06:00,5,102.975,102.985,102.97,102.975,5463
20080901|2008-08-05 06:30,5,102.975,102.985,102.965,102.975,4743
20080901|2008-08-05 07:00,5,102.975,102.98,102.965,102.975,10379
20080901|2008-08-05 07:30,5,102.97,102.99,102.97,102.98,10779
20080901|2008-08-05 08:00,5,102.975,102.98,102.97,102.97,5547
20080901|2008-08-05 08:30,5,102.97,102.975,102.94,102.94,15963
20080901|2008-08-05 09:00,5,102.95,102.96,102.935,102.955,29863
20080901|2008-08-05 09:30,5,102.955,102.97,102.945,102.96,15236
20080901|2008-08-05 10:00,5,102.96,102.96,102.935,102.945,13961
20080901|2008-08-05 10:30,5,102.95,102.955,102.94,102.94,10362
20080901|2008-08-05 11:00,5,102.945,102.95,102.94,102.95,3259
20080901|2008-08-05 11:30,5,102.95,102.95,102.94,102.945,3072
20080901|2008-08-05 12:00,5,102.95,102.95,102.945,102.945,311
20080901|2008-08-05 12:30,5,102.94,102.95,102.94,102.945,418
20080901|2008-08-05 13:00,5,102.945,102.965,102.935,102.96,4097
20080901|2008-08-05 13:30,5,102.95,102.97,102.95,102.95,545
20080901|2008-08-05 14:00,5,102.955,102.955,102.95,102.95,125
20080901|2008-08-05 14:30,5,102.955,102.955,102.94,102.94,180
20080901|2008-08-06 01:00,6,102.96,102.96,102.91,102.91,10965
20080901|2008-08-06 01:30,6,102.915,102.93,102.905,102.925,12333
20080901|2008-08-06 02:00,6,102.925,102.96,102.915,102.94,24622
20080901|2008-08-06 02:30,6,102.94,102.95,102.935,102.95,9497
20080901|2008-08-06 03:00,6,102.95,102.955,102.935,102.945,20561
20080901|2008-08-06 03:30,6,102.945,102.95,102.935,102.95,12840
20080901|2008-08-06 04:00,6,102.95,102.95,102.935,102.94,13798
20080901|2008-08-06 04:30,6,102.935,102.955,102.93,102.955,15046
20080901|2008-08-06 05:00,6,102.955,102.97,102.95,102.965,15771
20080901|2008-08-06 05:30,6,102.96,103.06,102.96,103.015,65281
20080901|2008-08-06 06:00,6,103.02,103.04,103.01,103.025,18028
20080901|2008-08-06 06:30,6,103.025,103.035,103.005,103.02,37851
20080901|2008-08-06 07:00,6,103.02,103.025,103,103.005,13931
20080901|2008-08-06 07:30,6,103.005,103.02,103,103.015,16724
20080901|2008-08-06 08:00,6,103.015,103.015,102.985,102.985,24984
20080901|2008-08-06 08:30,6,102.985,102.99,102.945,102.95,45866
20080901|2008-08-06 09:00,6,102.95,102.98,102.945,102.97,31778
20080901|2008-08-06 09:30,6,102.975,103,102.97,102.99,22517
20080901|2008-08-06 10:00,6,102.99,102.99,102.955,102.955,20905
20080901|2008-08-06 10:30,6,102.955,102.96,102.91,102.93,21209
20080901|2008-08-06 11:00,6,102.93,102.935,102.92,102.92,2624
20080901|2008-08-06 11:30,6,102.92,102.935,102.915,102.93,1825
20080901|2008-08-06 12:00,6,102.93,102.935,102.925,102.925,698
20080901|2008-08-06 12:30,6,102.93,102.94,102.93,102.935,569
20080901|2008-08-06 13:00,6,102.935,102.94,102.93,102.935,636
20080901|2008-08-06 13:30,6,102.935,102.94,102.93,102.935,248
20080901|2008-08-06 14:00,6,102.935,102.94,102.935,102.94,206
20080901|2008-08-06 14:30,6,102.94,102.955,102.93,102.955,1553
20080901|2008-08-06 15:00,6,102.95,102.95,102.95,102.95,15
20080901|2008-08-07 01:00,7,102.95,102.965,102.93,102.965,15101
20080901|2008-08-07 01:30,7,102.965,102.965,102.94,102.95,8634
20080901|2008-08-07 02:00,7,102.945,102.96,102.925,102.94,30863
20080901|2008-08-07 02:30,7,102.94,102.945,102.93,102.935,15607
20080901|2008-08-07 03:00,7,102.935,102.945,102.92,102.925,17254
20080901|2008-08-07 03:30,7,102.925,102.95,102.92,102.94,13466
20080901|2008-08-07 04:00,7,102.945,102.95,102.935,102.945,15118
20080901|2008-08-07 04:30,7,102.945,102.97,102.94,102.96,16083
20080901|2008-08-07 05:00,7,102.96,102.96,102.945,102.95,12119
20080901|2008-08-07 05:30,7,102.945,102.955,102.945,102.945,9778
20080901|2008-08-07 06:00,7,102.95,102.975,102.95,102.965,16276
20080901|2008-08-07 06:30,7,102.97,102.975,102.955,102.965,12443
20080901|2008-08-07 07:00,7,102.97,103.015,102.955,102.985,27558
20080901|2008-08-07 07:30,7,102.985,103.235,102.95,103.22,229712
20080901|2008-08-07 08:00,7,103.22,103.225,103.17,103.21,84226
20080901|2008-08-07 08:30,7,103.21,103.255,103.2,103.215,69368
20080901|2008-08-07 09:00,7,103.215,103.23,103.2,103.22,45349
20080901|2008-08-07 09:30,7,103.22,103.24,103.195,103.2,25078
20080901|2008-08-07 10:00,7,103.195,103.22,103.185,103.205,22999
20080901|2008-08-07 10:30,7,103.205,103.23,103.2,103.23,8397
20080901|2008-08-07 11:00,7,103.23,103.27,103.23,103.265,11650
20080901|2008-08-07 11:30,7,103.265,103.28,103.245,103.26,7733
20080901|2008-08-07 12:00,7,103.265,103.295,103.265,103.28,5269
20080901|2008-08-07 12:30,7,103.28,103.28,103.26,103.26,1070
20080901|2008-08-07 13:00,7,103.26,103.265,103.26,103.26,312
20080901|2008-08-07 13:30,7,103.26,103.27,103.255,103.265,268
20080901|2008-08-07 14:00,7,103.265,103.29,103.265,103.29,793
20080901|2008-08-07 14:30,7,103.29,103.295,103.26,103.26,325
20080901|2008-08-07 15:00,7,103.265,103.265,103.265,103.265,41
20080901|2008-08-08 01:00,8,103.27,103.345,103.27,103.33,39660
20080901|2008-08-08 01:30,8,103.335,103.345,103.28,103.31,35325
20080901|2008-08-08 02:00,8,103.31,103.315,103.28,103.305,23095
20080901|2008-08-08 02:30,8,103.305,103.335,103.275,103.285,39921
20080901|2008-08-08 03:00,8,103.285,103.295,103.265,103.27,39276
20080901|2008-08-08 03:30,8,103.27,103.285,103.265,103.28,24973
20080901|2008-08-08 04:00,8,103.28,103.315,103.275,103.285,17033
20080901|2008-08-08 04:30,8,103.29,103.295,103.255,103.255,15699
20080901|2008-08-08 05:00,8,103.255,103.275,103.2,103.215,42567
20080901|2008-08-08 05:30,8,103.22,103.26,103.22,103.255,14322
20080901|2008-08-08 06:00,8,103.26,103.295,103.255,103.28,20008
20080901|2008-08-08 06:30,8,103.285,103.305,103.275,103.29,22616
20080901|2008-08-08 07:00,8,103.295,103.295,103.265,103.28,21923
20080901|2008-08-08 07:30,8,103.28,103.29,103.26,103.285,32858
20080901|2008-08-08 08:00,8,103.285,103.31,103.28,103.28,20123
20080901|2008-08-08 08:30,8,103.285,103.305,103.28,103.29,27523
20080901|2008-08-08 09:00,8,103.285,103.295,103.24,103.245,25736
20080901|2008-08-08 09:30,8,103.245,103.285,103.235,103.275,17606
20080901|2008-08-08 10:00,8,103.275,103.315,103.27,103.315,31256
20080901|2008-08-08 10:30,8,103.31,103.32,103.295,103.305,6656
20080901|2008-08-08 11:00,8,103.305,103.305,103.265,103.275,2346
20080901|2008-08-08 11:30,8,103.275,103.28,103.26,103.27,2065
20080901|2008-08-08 12:00,8,103.27,103.275,103.27,103.27,917
20080901|2008-08-08 12:30,8,103.27,103.275,103.26,103.27,390
20080901|2008-08-08 13:00,8,103.265,103.265,103.26,103.265,58
20080901|2008-08-08 13:30,8,103.26,103.27,103.255,103.265,356
20080901|2008-08-08 14:00,8,103.27,103.27,103.26,103.265,37
20080901|2008-08-08 14:30,8,103.27,103.275,103.265,103.27,60
20080901|2008-08-08 15:00,8,103.27,103.27,103.27,103.27,6
20080901|2008-08-11 01:00,11,103.28,103.305,103.27,103.295,5837
20080901|2008-08-11 01:30,11,103.29,103.31,103.275,103.29,7605
20080901|2008-08-11 02:00,11,103.29,103.295,103.265,103.285,22325
20080901|2008-08-11 02:30,11,103.285,103.285,103.255,103.285,8965
20080901|2008-08-11 03:00,11,103.28,103.295,103.275,103.29,11408
20080901|2008-08-11 03:30,11,103.285,103.29,103.265,103.265,15373
20080901|2008-08-11 04:00,11,103.265,103.265,103.24,103.25,22583
20080901|2008-08-11 04:30,11,103.255,103.265,103.24,103.24,9494
20080901|2008-08-11 05:00,11,103.24,103.245,103.235,103.24,6468
20080901|2008-08-11 05:30,11,103.24,103.26,103.24,103.26,7981
20080901|2008-08-11 06:00,11,103.26,103.26,103.245,103.245,8771
20080901|2008-08-11 06:30,11,103.25,103.26,103.245,103.255,8135
20080901|2008-08-11 07:00,11,103.255,103.275,103.255,103.27,10102
20080901|2008-08-11 07:30,11,103.27,103.275,103.255,103.255,10443
20080901|2008-08-11 08:00,11,103.26,103.265,103.245,103.25,17090
20080901|2008-08-11 08:30,11,103.25,103.25,103.23,103.235,21427
20080901|2008-08-11 09:00,11,103.23,103.25,103.225,103.24,14517
20080901|2008-08-11 09:30,11,103.245,103.25,103.225,103.235,10775
20080901|2008-08-11 10:00,11,103.23,103.235,103.205,103.215,21802
20080901|2008-08-11 10:30,11,103.215,103.22,103.195,103.21,9029
20080901|2008-08-11 11:00,11,103.21,103.22,103.16,103.17,10842
20080901|2008-08-11 11:30,11,103.165,103.18,103.16,103.175,7505
20080901|2008-08-11 12:00,11,103.18,103.185,103.14,103.145,5382
20080901|2008-08-11 12:30,11,103.145,103.145,103.12,103.13,4678
20080901|2008-08-11 13:00,11,103.135,103.15,103.13,103.15,1035
20080901|2008-08-11 13:30,11,103.145,103.17,103.145,103.16,1209
20080901|2008-08-11 14:00,11,103.16,103.165,103.15,103.16,87
20080901|2008-08-11 14:30,11,103.16,103.17,103.155,103.165,258
20080901|2008-08-11 15:00,11,103.165,103.165,103.165,103.165,18
20080901|2008-08-12 01:00,12,103.22,103.27,103.21,103.265,25774
20080901|2008-08-12 01:30,12,103.265,103.265,103.225,103.245,9305
20080901|2008-08-12 02:00,12,103.245,103.28,103.245,103.27,16796
20080901|2008-08-12 02:30,12,103.275,103.28,103.26,103.265,11821
20080901|2008-08-12 03:00,12,103.26,103.275,103.235,103.235,10342
20080901|2008-08-12 03:30,12,103.235,103.26,103.23,103.245,21533
20080901|2008-08-12 04:00,12,103.245,103.255,103.235,103.25,13275
20080901|2008-08-12 04:30,12,103.245,103.265,103.245,103.255,17524
20080901|2008-08-12 05:00,12,103.255,103.255,103.24,103.24,11074
20080901|2008-08-12 05:30,12,103.245,103.25,103.23,103.24,13108
20080901|2008-08-12 06:00,12,103.235,103.245,103.235,103.24,9483
20080901|2008-08-12 06:30,12,103.235,103.24,103.225,103.235,10605
20080901|2008-08-12 07:00,12,103.235,103.255,103.235,103.25,9630
20080901|2008-08-12 07:30,12,103.25,103.28,103.25,103.27,14774
20080901|2008-08-12 08:00,12,103.265,103.29,103.26,103.28,15724
20080901|2008-08-12 08:30,12,103.275,103.29,103.265,103.275,18572
20080901|2008-08-12 09:00,12,103.275,103.335,103.27,103.335,37003
20080901|2008-08-12 09:30,12,103.33,103.345,103.31,103.315,34159
20080901|2008-08-12 10:00,12,103.32,103.325,103.3,103.305,28530
20080901|2008-08-12 10:30,12,103.305,103.31,103.295,103.31,15829
20080901|2008-08-12 11:00,12,103.305,103.325,103.3,103.305,3588
20080901|2008-08-12 11:30,12,103.3,103.31,103.3,103.3,2130
20080901|2008-08-12 12:00,12,103.295,103.305,103.295,103.295,784
20080901|2008-08-12 12:30,12,103.295,103.3,103.29,103.3,195
20080901|2008-08-12 13:00,12,103.295,103.305,103.285,103.285,55
20080901|2008-08-12 13:30,12,103.29,103.305,103.285,103.305,222
20080901|2008-08-12 14:00,12,103.305,103.315,103.305,103.315,935
20080901|2008-08-12 14:30,12,103.315,103.32,103.3,103.305,859
20080901|2008-08-12 15:00,12,103.31,103.31,103.31,103.31,50
20080901|2008-08-13 01:00,13,103.29,103.315,103.28,103.295,8946
20080901|2008-08-13 01:30,13,103.29,103.3,103.28,103.295,4848
20080901|2008-08-13 02:00,13,103.295,103.305,103.275,103.29,13195
20080901|2008-08-13 02:30,13,103.29,103.3,103.28,103.295,9575
20080901|2008-08-13 03:00,13,103.295,103.3,103.28,103.285,6400
20080901|2008-08-13 03:30,13,103.28,103.285,103.265,103.28,20473
20080901|2008-08-13 04:00,13,103.28,103.31,103.275,103.305,23959
20080901|2008-08-13 04:30,13,103.305,103.37,103.305,103.355,67671
20080901|2008-08-13 05:00,13,103.35,103.355,103.33,103.335,16662
20080901|2008-08-13 05:30,13,103.335,103.35,103.33,103.35,8975
20080901|2008-08-13 06:00,13,103.35,103.35,103.34,103.34,8174
20080901|2008-08-13 06:30,13,103.345,103.36,103.34,103.345,13838
20080901|2008-08-13 07:00,13,103.35,103.37,103.34,103.35,18399
20080901|2008-08-13 07:30,13,103.35,103.4,103.35,103.37,31473
20080901|2008-08-13 08:00,13,103.37,103.4,103.365,103.38,19872
20080901|2008-08-13 08:30,13,103.38,103.38,103.345,103.345,27433
20080901|2008-08-13 09:00,13,103.345,103.365,103.33,103.36,21073
20080901|2008-08-13 09:30,13,103.36,103.375,103.35,103.365,25174
20080901|2008-08-13 10:00,13,103.36,103.375,103.36,103.365,13190
20080901|2008-08-13 10:30,13,103.365,103.37,103.36,103.365,13500
20080901|2008-08-13 11:00,13,103.365,103.37,103.36,103.365,4570
20080901|2008-08-13 11:30,13,103.365,103.365,103.325,103.33,3741
20080901|2008-08-13 12:00,13,103.33,103.34,103.315,103.32,1925
20080901|2008-08-13 12:30,13,103.32,103.32,103.31,103.315,1096
20080901|2008-08-13 13:00,13,103.315,103.33,103.31,103.325,645
20080901|2008-08-13 13:30,13,103.33,103.335,103.32,103.33,418
20080901|2008-08-13 14:00,13,103.33,103.335,103.31,103.315,177
20080901|2008-08-13 14:30,13,103.32,103.325,103.31,103.31,287
20080901|2008-08-13 15:00,13,103.31,103.31,103.31,103.31,49
20080901|2008-08-14 01:00,14,103.31,103.345,103.29,103.33,13904
20080901|2008-08-14 01:30,14,103.33,103.36,103.315,103.355,13737
20080901|2008-08-14 02:00,14,103.35,103.36,103.31,103.325,12009
20080901|2008-08-14 02:30,14,103.33,103.33,103.315,103.32,8606
20080901|2008-08-14 03:00,14,103.32,103.335,103.305,103.335,10583
20080901|2008-08-14 03:30,14,103.335,103.365,103.325,103.36,22683
20080901|2008-08-14 04:00,14,103.355,103.355,103.335,103.345,14458
20080901|2008-08-14 04:30,14,103.345,103.345,103.325,103.34,11139
20080901|2008-08-14 05:00,14,103.34,103.345,103.335,103.34,10520
20080901|2008-08-14 05:30,14,103.34,103.345,103.32,103.325,16137
20080901|2008-08-14 06:00,14,103.325,103.33,103.315,103.32,8653
20080901|2008-08-14 06:30,14,103.32,103.325,103.31,103.325,8961
20080901|2008-08-14 07:00,14,103.325,103.33,103.295,103.305,15333
20080901|2008-08-14 07:30,14,103.305,103.365,103.3,103.355,44375
20080901|2008-08-14 08:00,14,103.35,103.385,103.34,103.38,28809
20080901|2008-08-14 08:30,14,103.38,103.385,103.36,103.36,19309
20080901|2008-08-14 09:00,14,103.36,103.365,103.35,103.355,16580
20080901|2008-08-14 09:30,14,103.355,103.36,103.33,103.34,21874
20080901|2008-08-14 10:00,14,103.34,103.34,103.32,103.33,25657
20080901|2008-08-14 10:30,14,103.335,103.34,103.325,103.33,8672
20080901|2008-08-14 11:00,14,103.33,103.34,103.325,103.34,3125
20080901|2008-08-14 11:30,14,103.34,103.345,103.325,103.34,2889
20080901|2008-08-14 12:00,14,103.34,103.34,103.335,103.34,1103
20080901|2008-08-14 12:30,14,103.345,103.345,103.335,103.34,301
20080901|2008-08-14 13:00,14,103.34,103.34,103.32,103.335,353
20080901|2008-08-14 13:30,14,103.33,103.33,103.315,103.33,383
20080901|2008-08-14 14:00,14,103.33,103.335,103.325,103.33,119
20080901|2008-08-14 14:30,14,103.335,103.335,103.32,103.32,18
20080901|2008-08-14 15:00,14,103.325,103.325,103.325,103.325,2
20080901|2008-08-15 01:00,15,103.35,103.35,103.315,103.345,6174
20080901|2008-08-15 01:30,15,103.345,103.37,103.34,103.35,6204
20080901|2008-08-15 02:00,15,103.35,103.355,103.33,103.345,7974
20080901|2008-08-15 02:30,15,103.345,103.37,103.345,103.365,10264
20080901|2008-08-15 03:00,15,103.365,103.365,103.335,103.34,14397
20080901|2008-08-15 03:30,15,103.34,103.35,103.34,103.345,5852
20080901|2008-08-15 04:00,15,103.35,103.35,103.34,103.345,6638
20080901|2008-08-15 04:30,15,103.35,103.35,103.33,103.335,7104
20080901|2008-08-15 05:00,15,103.335,103.34,103.33,103.335,5714
20080901|2008-08-15 05:30,15,103.335,103.345,103.325,103.34,5673
20080901|2008-08-15 06:00,15,103.34,103.345,103.33,103.335,6525
20080901|2008-08-15 06:30,15,103.335,103.35,103.33,103.345,6064
20080901|2008-08-15 07:00,15,103.34,103.345,103.33,103.335,8828
20080901|2008-08-15 07:30,15,103.33,103.37,103.33,103.36,16267
20080901|2008-08-15 08:00,15,103.36,103.365,103.345,103.345,10555
20080901|2008-08-15 08:30,15,103.345,103.35,103.335,103.345,10370
20080901|2008-08-15 09:00,15,103.34,103.375,103.34,103.37,15762
20080901|2008-08-15 09:30,15,103.37,103.375,103.355,103.36,9606
20080901|2008-08-15 10:00,15,103.365,103.425,103.355,103.42,21970
20080901|2008-08-15 10:30,15,103.42,103.425,103.385,103.405,9271
20080901|2008-08-15 11:00,15,103.405,103.425,103.4,103.4,2143
20080901|2008-08-15 11:30,15,103.4,103.41,103.385,103.385,2019
20080901|2008-08-15 12:00,15,103.385,103.395,103.385,103.39,958
20080901|2008-08-15 12:30,15,103.39,103.395,103.38,103.39,124
20080901|2008-08-15 13:00,15,103.385,103.385,103.38,103.38,119
20080901|2008-08-15 13:30,15,103.38,103.385,103.37,103.38,310
20080901|2008-08-15 14:00,15,103.38,103.395,103.375,103.385,264
20080901|2008-08-15 14:30,15,103.385,103.385,103.375,103.38,195
20080901|2008-08-15 15:00,15,103.39,103.39,103.39,103.39,17
20080901|2008-08-18 01:00,18,103.355,103.41,103.34,103.36,10306
20080901|2008-08-18 01:30,18,103.365,103.385,103.36,103.38,8396
20080901|2008-08-18 02:00,18,103.38,103.405,103.37,103.39,14461
20080901|2008-08-18 02:30,18,103.39,103.41,103.385,103.395,11939
20080901|2008-08-18 03:00,18,103.395,103.425,103.395,103.41,14939
20080901|2008-08-18 03:30,18,103.41,103.43,103.395,103.42,16596
20080901|2008-08-18 04:00,18,103.415,103.435,103.41,103.425,22524
20080901|2008-08-18 04:30,18,103.425,103.43,103.415,103.415,9557
20080901|2008-08-18 05:00,18,103.41,103.415,103.385,103.385,11798
20080901|2008-08-18 05:30,18,103.39,103.405,103.38,103.405,9931
20080901|2008-08-18 06:00,18,103.405,103.415,103.39,103.39,5355
20080901|2008-08-18 06:30,18,103.395,103.41,103.385,103.41,7114
20080901|2008-08-18 07:00,18,103.41,103.41,103.38,103.395,13591
20080901|2008-08-18 07:30,18,103.395,103.405,103.37,103.375,7635
20080901|2008-08-18 08:00,18,103.38,103.39,103.37,103.375,13969
20080901|2008-08-18 08:30,18,103.38,103.41,103.375,103.4,11258
20080901|2008-08-18 09:00,18,103.4,103.415,103.39,103.395,13951
20080901|2008-08-18 09:30,18,103.395,103.41,103.39,103.405,11293
20080901|2008-08-18 10:00,18,103.405,103.415,103.395,103.405,7744
20080901|2008-08-18 10:30,18,103.405,103.42,103.405,103.42,9543
20080901|2008-08-18 11:00,18,103.42,103.42,103.4,103.4,1367
20080901|2008-08-18 11:30,18,103.4,103.415,103.4,103.41,2916
20080901|2008-08-18 12:00,18,103.41,103.42,103.405,103.41,294
20080901|2008-08-18 12:30,18,103.41,103.42,103.41,103.42,209
20080901|2008-08-18 13:00,18,103.415,103.425,103.41,103.41,248
20080901|2008-08-18 13:30,18,103.41,103.42,103.41,103.415,265
20080901|2008-08-18 14:00,18,103.415,103.42,103.405,103.415,217
20080901|2008-08-18 14:30,18,103.41,103.425,103.41,103.42,283
20080901|2008-08-18 15:00,18,103.42,103.42,103.42,103.42,20
20080901|2008-08-19 01:00,19,103.395,103.42,103.385,103.42,7841
20080901|2008-08-19 01:30,19,103.425,103.45,103.42,103.435,11184
20080901|2008-08-19 02:00,19,103.435,103.49,103.43,103.475,32865
20080901|2008-08-19 02:30,19,103.475,103.505,103.47,103.5,24513
20080901|2008-08-19 03:00,19,103.5,103.53,103.49,103.49,35045
20080901|2008-08-19 03:30,19,103.49,103.495,103.46,103.48,27543
20080901|2008-08-19 04:00,19,103.485,103.525,103.48,103.5,27824
20080901|2008-08-19 04:30,19,103.495,103.5,103.485,103.495,10091
20080901|2008-08-19 05:00,19,103.49,103.505,103.49,103.5,10544
20080901|2008-08-19 05:30,19,103.505,103.52,103.505,103.505,9956
20080901|2008-08-19 06:00,19,103.51,103.53,103.5,103.53,11449
20080901|2008-08-19 06:30,19,103.525,103.53,103.49,103.515,20350
20080901|2008-08-19 07:00,19,103.52,103.525,103.49,103.49,14552
20080901|2008-08-19 07:30,19,103.49,103.53,103.475,103.52,32822
20080901|2008-08-19 08:00,19,103.52,103.56,103.505,103.525,37940
20080901|2008-08-19 08:30,19,103.52,103.535,103.495,103.515,27700
20080901|2008-08-19 09:00,19,103.51,103.52,103.48,103.495,21775
20080901|2008-08-19 09:30,19,103.495,103.5,103.43,103.435,36233
20080901|2008-08-19 10:00,19,103.435,103.47,103.375,103.38,31020
20080901|2008-08-19 10:30,19,103.38,103.42,103.375,103.39,19245
20080901|2008-08-19 11:00,19,103.39,103.395,103.385,103.385,5466
20080901|2008-08-19 11:30,19,103.39,103.395,103.37,103.38,4681
20080901|2008-08-19 12:00,19,103.375,103.38,103.355,103.36,2596
20080901|2008-08-19 12:30,19,103.365,103.375,103.365,103.37,761
20080901|2008-08-19 13:00,19,103.365,103.37,103.36,103.365,190
20080901|2008-08-19 13:30,19,103.365,103.38,103.365,103.37,453
20080901|2008-08-19 14:00,19,103.37,103.375,103.36,103.365,1017
20080901|2008-08-19 14:30,19,103.365,103.37,103.365,103.37,1030
20080901|2008-08-19 15:00,19,103.365,103.37,103.365,103.37,59
20080901|2008-08-20 01:00,20,103.405,103.405,103.305,103.335,28330
20080901|2008-08-20 01:30,20,103.335,103.335,103.26,103.3,37325
20080901|2008-08-20 02:00,20,103.3,103.345,103.3,103.325,35044
20080901|2008-08-20 02:30,20,103.325,103.33,103.28,103.31,27313
20080901|2008-08-20 03:00,20,103.31,103.325,103.305,103.32,9207
20080901|2008-08-20 03:30,20,103.32,103.34,103.315,103.325,7570
20080901|2008-08-20 04:00,20,103.325,103.33,103.315,103.32,7073
20080901|2008-08-20 04:30,20,103.325,103.35,103.32,103.345,16363
20080901|2008-08-20 05:00,20,103.345,103.385,103.335,103.36,19545
20080901|2008-08-20 05:30,20,103.36,103.41,103.36,103.385,22643
20080901|2008-08-20 06:00,20,103.385,103.41,103.375,103.41,14379
20080901|2008-08-20 06:30,20,103.41,103.425,103.4,103.405,12656
20080901|2008-08-20 07:00,20,103.41,103.42,103.4,103.41,15602
20080901|2008-08-20 07:30,20,103.41,103.44,103.405,103.415,28957
20080901|2008-08-20 08:00,20,103.415,103.435,103.395,103.4,26669
20080901|2008-08-20 08:30,20,103.4,103.475,103.4,103.435,42598
20080901|2008-08-20 09:00,20,103.44,103.455,103.4,103.42,29907
20080901|2008-08-20 09:30,20,103.42,103.425,103.385,103.385,19770
20080901|2008-08-20 10:00,20,103.385,103.4,103.36,103.365,14623
20080901|2008-08-20 10:30,20,103.365,103.395,103.355,103.37,19444
20080901|2008-08-20 11:00,20,103.37,103.395,103.37,103.38,5226
20080901|2008-08-20 11:30,20,103.38,103.405,103.375,103.385,4020
20080901|2008-08-20 12:00,20,103.385,103.395,103.385,103.39,453
20080901|2008-08-20 12:30,20,103.39,103.395,103.38,103.395,216
20080901|2008-08-20 13:00,20,103.395,103.42,103.395,103.41,298
20080901|2008-08-20 13:30,20,103.41,103.415,103.4,103.405,281
20080901|2008-08-20 14:00,20,103.405,103.41,103.405,103.41,69
20080901|2008-08-20 14:30,20,103.415,103.42,103.405,103.405,335
20080901|2008-08-21 01:00,21,103.435,103.47,103.43,103.45,15273
20080901|2008-08-21 01:30,21,103.45,103.46,103.38,103.39,32719
20080901|2008-08-21 02:00,21,103.39,103.42,103.385,103.42,28278
20080901|2008-08-21 02:30,21,103.42,103.435,103.4,103.41,25183
20080901|2008-08-21 03:00,21,103.41,103.415,103.37,103.37,33609
20080901|2008-08-21 03:30,21,103.37,103.39,103.32,103.325,34492
20080901|2008-08-21 04:00,21,103.325,103.335,103.275,103.285,36336
20080901|2008-08-21 04:30,21,103.28,103.31,103.275,103.305,23562
20080901|2008-08-21 05:00,21,103.305,103.325,103.3,103.305,15730
20080901|2008-08-21 05:30,21,103.31,103.325,103.3,103.31,20948
20080901|2008-08-21 06:00,21,103.31,103.345,103.305,103.325,15674
20080901|2008-08-21 06:30,21,103.325,103.335,103.32,103.325,13004
20080901|2008-08-21 07:00,21,103.325,103.325,103.27,103.275,32181
20080901|2008-08-21 07:30,21,103.28,103.315,103.265,103.3,43615
20080901|2008-08-21 08:00,21,103.3,103.31,103.28,103.285,25057
20080901|2008-08-21 08:30,21,103.28,103.285,103.21,103.24,77386
20080901|2008-08-21 09:00,21,103.24,103.255,103.21,103.235,44304
20080901|2008-08-21 09:30,21,103.235,103.275,103.235,103.26,39000
20080901|2008-08-21 10:00,21,103.255,103.27,103.21,103.215,41901
20080901|2008-08-21 10:30,21,103.215,103.24,103.215,103.23,11364
20080901|2008-08-21 11:00,21,103.23,103.24,103.215,103.215,6969
20080901|2008-08-21 11:30,21,103.215,103.245,103.21,103.235,3264
20080901|2008-08-21 12:00,21,103.235,103.24,103.215,103.23,2047
20080901|2008-08-21 12:30,21,103.225,103.235,103.22,103.22,117
20080901|2008-08-21 13:00,21,103.22,103.22,103.215,103.22,198
20080901|2008-08-21 13:30,21,103.225,103.225,103.215,103.22,82
20080901|2008-08-21 14:00,21,103.225,103.225,103.22,103.225,502
20080901|2008-08-21 14:30,21,103.22,103.225,103.22,103.22,213
20080901|2008-08-21 15:00,21,103.22,103.22,103.22,103.22,8
20080901|2008-08-22 01:00,22,103.225,103.25,103.175,103.185,32316
20080901|2008-08-22 01:30,22,103.185,103.205,103.155,103.17,33846
20080901|2008-08-22 02:00,22,103.17,103.2,103.16,103.185,27304
20080901|2008-08-22 02:30,22,103.185,103.19,103.145,103.15,29195
20080901|2008-08-22 03:00,22,103.15,103.165,103.12,103.14,41343
20080901|2008-08-22 03:30,22,103.14,103.18,103.135,103.17,25797
20080901|2008-08-22 04:00,22,103.17,103.195,103.165,103.18,17539
20080901|2008-08-22 04:30,22,103.18,103.23,103.175,103.19,29100
20080901|2008-08-22 05:00,22,103.19,103.2,103.185,103.195,10047
20080901|2008-08-22 05:30,22,103.195,103.205,103.175,103.175,10053
20080901|2008-08-22 06:00,22,103.18,103.19,103.17,103.185,10531
20080901|2008-08-22 06:30,22,103.185,103.185,103.14,103.165,28903
20080901|2008-08-22 07:00,22,103.165,103.18,103.16,103.165,16186
20080901|2008-08-22 07:30,22,103.165,103.175,103.15,103.16,17294
20080901|2008-08-22 08:00,22,103.165,103.175,103.16,103.175,16998
20080901|2008-08-22 08:30,22,103.17,103.17,103.13,103.135,28821
20080901|2008-08-22 09:00,22,103.135,103.15,103.08,103.095,76372
20080901|2008-08-22 09:30,22,103.09,103.125,103.09,103.11,40636
20080901|2008-08-22 10:00,22,103.11,103.14,103.105,103.13,40244
20080901|2008-08-22 10:30,22,103.135,103.14,103.125,103.14,10215
20080901|2008-08-22 11:00,22,103.14,103.165,103.135,103.16,8407
20080901|2008-08-22 11:30,22,103.16,103.165,103.145,103.15,1882
20080901|2008-08-22 12:00,22,103.15,103.15,103.13,103.15,421
20080901|2008-08-22 12:30,22,103.145,103.16,103.14,103.16,230
20080901|2008-08-22 13:00,22,103.16,103.16,103.155,103.16,54
20080901|2008-08-22 13:30,22,103.155,103.155,103.14,103.15,38
20080901|2008-08-22 14:00,22,103.14,103.14,103.135,103.135,215
20080901|2008-08-22 14:30,22,103.135,103.14,103.13,103.135,319
20080901|2008-08-22 15:00,22,103.13,103.13,103.13,103.13,184
20080901|2008-08-25 01:00,25,103.235,103.29,103.21,103.22,14076
20080901|2008-08-25 01:30,25,103.215,103.215,103.165,103.17,8950
20080901|2008-08-25 02:00,25,103.17,103.21,103.17,103.195,11351
20080901|2008-08-25 02:30,25,103.195,103.26,103.195,103.25,22598
20080901|2008-08-25 03:00,25,103.25,103.27,103.245,103.245,12833
20080901|2008-08-25 03:30,25,103.245,103.245,103.225,103.235,6391
20080901|2008-08-25 04:00,25,103.23,103.25,103.23,103.24,4194
20080901|2008-08-25 04:30,25,103.245,103.26,103.235,103.25,5708
20080901|2008-08-25 05:00,25,103.25,103.265,103.245,103.25,6640
20080901|2008-08-25 05:30,25,103.245,103.255,103.245,103.255,2248
20080901|2008-08-25 06:00,25,103.255,103.26,103.24,103.255,2771
20080901|2008-08-25 06:30,25,103.255,103.255,103.24,103.245,1841
20080901|2008-08-25 07:00,25,103.245,103.365,103.24,103.35,22416
20080901|2008-08-25 07:30,25,103.35,103.35,103.285,103.3,38698
20080901|2008-08-25 08:00,25,103.305,103.315,103.285,103.305,23543
20080901|2008-08-25 08:30,25,103.305,103.31,103.285,103.29,10450
20080901|2008-08-25 09:00,25,103.29,103.31,103.285,103.31,10675
20080901|2008-08-25 09:30,25,103.31,103.355,103.31,103.345,17739
20080901|2008-08-25 10:00,25,103.34,103.355,103.34,103.35,10820
20080901|2008-08-25 10:30,25,103.345,103.36,103.335,103.355,10971
20080901|2008-08-25 11:00,25,103.355,103.365,103.33,103.33,4077
20080901|2008-08-25 11:30,25,103.33,103.335,103.32,103.325,1872
20080901|2008-08-25 12:00,25,103.32,103.32,103.31,103.31,248
20080901|2008-08-25 12:30,25,103.315,103.315,103.31,103.315,133
20080901|2008-08-25 13:00,25,103.32,103.33,103.32,103.325,102
20080901|2008-08-25 13:30,25,103.335,103.335,103.33,103.33,70
20080901|2008-08-25 14:00,25,103.33,103.345,103.33,103.345,120
20080901|2008-08-25 14:30,25,103.345,103.35,103.345,103.35,50
20080901|2008-08-25 15:00,25,103.36,103.36,103.36,103.36,7
20080901|2008-08-26 01:00,26,103.3,103.325,103.29,103.305,11858
20080901|2008-08-26 01:30,26,103.3,103.36,103.3,103.345,21864
20080901|2008-08-26 02:00,26,103.34,103.345,103.32,103.325,18806
20080901|2008-08-26 02:30,26,103.325,103.425,103.325,103.41,42265
20080901|2008-08-26 03:00,26,103.415,103.5,103.41,103.44,78741
20080901|2008-08-26 03:30,26,103.435,103.465,103.43,103.43,24003
20080901|2008-08-26 04:00,26,103.43,103.45,103.415,103.44,21489
20080901|2008-08-26 04:30,26,103.435,103.445,103.39,103.4,35615
20080901|2008-08-26 05:00,26,103.405,103.43,103.395,103.425,14481
20080901|2008-08-26 05:30,26,103.43,103.435,103.38,103.41,24143
20080901|2008-08-26 06:00,26,103.41,103.425,103.405,103.42,28961
20080901|2008-08-26 06:30,26,103.42,103.435,103.415,103.43,8602
20080901|2008-08-26 07:00,26,103.43,103.46,103.425,103.44,19802
20080901|2008-08-26 07:30,26,103.435,103.445,103.41,103.43,15907
20080901|2008-08-26 08:00,26,103.43,103.44,103.42,103.425,10974
20080901|2008-08-26 08:30,26,103.43,103.445,103.4,103.4,18833
20080901|2008-08-26 09:00,26,103.4,103.415,103.39,103.395,25068
20080901|2008-08-26 09:30,26,103.4,103.4,103.365,103.39,18829
20080901|2008-08-26 10:00,26,103.395,103.4,103.37,103.395,16866
20080901|2008-08-26 10:30,26,103.4,103.41,103.38,103.38,6362
20080901|2008-08-26 11:00,26,103.385,103.385,103.375,103.385,3130
20080901|2008-08-26 11:30,26,103.385,103.385,103.37,103.375,2427
20080901|2008-08-26 12:00,26,103.38,103.385,103.375,103.38,262
20080901|2008-08-26 12:30,26,103.385,103.385,103.38,103.385,159
20080901|2008-08-26 13:00,26,103.385,103.385,103.375,103.375,275
20080901|2008-08-26 13:30,26,103.38,103.385,103.375,103.38,593
20080901|2008-08-26 14:00,26,103.38,103.385,103.38,103.385,237
20080901|2008-08-26 14:30,26,103.39,103.395,103.385,103.385,66
20080901|2008-08-26 15:00,26,103.375,103.375,103.375,103.375,2
20080901|2008-08-27 01:00,27,103.345,103.385,103.34,103.375,12589
20080901|2008-08-27 01:30,27,103.37,103.415,103.365,103.405,13429
20080901|2008-08-27 02:00,27,103.405,103.43,103.385,103.42,23665
20080901|2008-08-27 02:30,27,103.42,103.445,103.41,103.43,14343
20080901|2008-08-27 03:00,27,103.43,103.465,103.42,103.42,27937
20080901|2008-08-27 03:30,27,103.42,103.43,103.405,103.405,22624
20080901|2008-08-27 04:00,27,103.41,103.415,103.395,103.415,13347
20080901|2008-08-27 04:30,27,103.415,103.43,103.405,103.425,13454
20080901|2008-08-27 05:00,27,103.42,103.425,103.27,103.305,73506
20080901|2008-08-27 05:30,27,103.305,103.325,103.225,103.24,59343
20080901|2008-08-27 06:00,27,103.235,103.28,103.22,103.265,34836
20080901|2008-08-27 06:30,27,103.27,103.27,103.225,103.245,15633
20080901|2008-08-27 07:00,27,103.24,103.27,103.22,103.225,28571
20080901|2008-08-27 07:30,27,103.225,103.225,103.175,103.21,50753
20080901|2008-08-27 08:00,27,103.21,103.22,103.18,103.19,37093
20080901|2008-08-27 08:30,27,103.19,103.215,103.185,103.19,22653
20080901|2008-08-27 09:00,27,103.185,103.2,103.165,103.175,25254
20080901|2008-08-27 09:30,27,103.175,103.19,103.16,103.17,34824
20080901|2008-08-27 10:00,27,103.175,103.22,103.17,103.22,40314
20080901|2008-08-27 10:30,27,103.22,103.24,103.215,103.24,25843
20080901|2008-08-27 11:00,27,103.245,103.26,103.235,103.245,4633
20080901|2008-08-27 11:30,27,103.245,103.26,103.245,103.26,3353
20080901|2008-08-27 12:00,27,103.26,103.27,103.255,103.265,3150
20080901|2008-08-27 12:30,27,103.265,103.265,103.255,103.26,254
20080901|2008-08-27 13:00,27,103.265,103.275,103.265,103.265,289
20080901|2008-08-27 13:30,27,103.265,103.27,103.26,103.265,603
20080901|2008-08-27 14:00,27,103.26,103.27,103.26,103.27,2536
20080901|2008-08-27 14:30,27,103.265,103.265,103.26,103.265,51
20080901|2008-08-27 15:00,27,103.27,103.27,103.27,103.27,52
20080901|2008-08-28 01:00,28,103.305,103.305,103.27,103.285,17585
20080901|2008-08-28 01:30,28,103.285,103.29,103.265,103.275,10941
20080901|2008-08-28 02:00,28,103.27,103.27,103.245,103.265,14586
20080901|2008-08-28 02:30,28,103.265,103.28,103.225,103.23,22414
20080901|2008-08-28 03:00,28,103.225,103.235,103.18,103.19,33917
20080901|2008-08-28 03:30,28,103.19,103.195,103.135,103.14,51704
20080901|2008-08-28 04:00,28,103.14,103.155,103.11,103.145,56567
20080901|2008-08-28 04:30,28,103.145,103.145,103.11,103.125,26226
20080901|2008-08-28 05:00,28,103.125,103.15,103.12,103.135,20620
20080901|2008-08-28 05:30,28,103.135,103.135,103.115,103.13,26498
20080901|2008-08-28 06:00,28,103.13,103.14,103.11,103.14,14396
20080901|2008-08-28 06:30,28,103.14,103.15,103.13,103.14,10284
20080901|2008-08-28 07:00,28,103.14,103.15,103.075,103.09,28788
20080901|2008-08-28 07:30,28,103.09,103.13,103.08,103.11,44062
20080901|2008-08-28 08:00,28,103.11,103.125,103.06,103.06,45818
20080901|2008-08-28 08:30,28,103.06,103.08,103.03,103.05,68457
20080901|2008-08-28 09:00,28,103.045,103.085,103.045,103.065,60966
20080901|2008-08-28 09:30,28,103.07,103.095,103.065,103.08,30389
20080901|2008-08-28 10:00,28,103.08,103.125,103.075,103.105,26706
20080901|2008-08-28 10:30,28,103.1,103.11,103.075,103.11,12504
20080901|2008-08-28 11:00,28,103.11,103.12,103.11,103.115,4309
20080901|2008-08-28 11:30,28,103.115,103.135,103.115,103.135,2752
20080901|2008-08-28 12:00,28,103.13,103.13,103.1,103.12,965
20080901|2008-08-28 12:30,28,103.115,103.14,103.11,103.13,737
20080901|2008-08-28 13:00,28,103.13,103.14,103.13,103.135,182
20080901|2008-08-28 13:30,28,103.135,103.14,103.13,103.135,134
20080901|2008-08-28 14:00,28,103.13,103.135,103.13,103.13,35
20080901|2008-08-28 14:30,28,103.135,103.135,103.105,103.135,86
20080901|2008-08-28 15:00,28,103.14,103.14,103.14,103.14,22
20080901|2008-08-29 01:00,29,103.13,103.155,103.12,103.13,17058
20080901|2008-08-29 01:30,29,103.13,103.15,103.125,103.13,12350
20080901|2008-08-29 02:00,29,103.13,103.145,103.09,103.105,26333
20080901|2008-08-29 02:30,29,103.105,103.14,103.105,103.14,35013
20080901|2008-08-29 03:00,29,103.14,103.14,103.11,103.115,15902
20080901|2008-08-29 03:30,29,103.115,103.18,103.11,103.165,33502
20080901|2008-08-29 04:00,29,103.165,103.175,103.125,103.155,35950
20080901|2008-08-29 04:30,29,103.155,103.18,103.145,103.165,22075
20080901|2008-08-29 05:00,29,103.165,103.19,103.16,103.185,25361
20080901|2008-08-29 05:30,29,103.185,103.185,103.17,103.18,10860
20080901|2008-08-29 06:00,29,103.18,103.2,103.175,103.18,16035
20080901|2008-08-29 06:30,29,103.18,103.205,103.175,103.195,19140
20080901|2008-08-29 07:00,29,103.195,103.22,103.19,103.205,27514
20080901|2008-08-29 07:30,29,103.205,103.225,103.19,103.205,31075
20080901|2008-08-29 08:00,29,103.2,103.2,103.13,103.14,69649
20080901|2008-08-29 08:30,29,103.14,103.165,103.105,103.135,48249
20080901|2008-08-29 09:00,29,103.14,103.17,103.135,103.15,26578
20080901|2008-08-29 09:30,29,103.15,103.185,103.14,103.175,18574
20080901|2008-08-29 10:00,29,103.175,103.19,103.17,103.18,26920
20080901|2008-08-29 10:30,29,103.18,103.18,103.15,103.165,6873
20080901|2008-08-29 11:00,29,103.16,103.2,103.16,103.18,4069
20080901|2008-08-29 11:30,29,103.185,103.185,103.165,103.175,1410
20080901|2008-08-29 12:00,29,103.175,103.175,103.16,103.16,542
20080901|2008-08-29 12:30,29,103.16,103.16,103.155,103.16,210
20080901|2008-08-29 13:00,29,103.155,103.165,103.155,103.155,329
20080901|2008-08-29 13:30,29,103.155,103.16,103.15,103.155,91
20080901|2008-08-29 14:00,29,103.155,103.17,103.155,103.17,146
20080901|2008-08-29 14:30,29,103.17,103.17,103.16,103.165,59
20080901|2008-08-29 15:00,29,103.16,103.16,103.16,103.16,36
20080901|2008-09-01 01:00,1,103.175,103.275,103.145,103.27,13443
20080901|2008-09-01 01:30,1,103.27,103.37,103.265,103.335,63571
20080901|2008-09-01 02:00,1,103.33,103.345,103.31,103.31,27571
20080901|2008-09-01 02:30,1,103.315,103.325,103.285,103.3,40672
20080901|2008-09-01 03:00,1,103.3,103.32,103.295,103.32,10718
20080901|2008-09-01 03:30,1,103.315,103.32,103.295,103.305,10668
20080901|2008-09-01 04:00,1,103.305,103.305,103.26,103.27,20816
20080901|2008-09-01 04:30,1,103.27,103.285,103.26,103.28,22121
20080901|2008-09-01 05:00,1,103.285,103.295,103.28,103.29,7908
20080901|2008-09-01 05:30,1,103.29,103.29,103.275,103.28,16985
20080901|2008-09-01 06:00,1,103.275,103.28,103.255,103.27,8720
20080901|2008-09-01 06:30,1,103.27,103.29,103.27,103.28,7785
20080901|2008-09-01 07:00,1,103.28,103.295,103.27,103.29,16473
20080901|2008-09-01 07:30,1,103.29,103.31,103.285,103.3,10657
20080901|2008-09-01 08:00,1,103.3,103.315,103.3,103.31,17375
20080901|2008-09-01 08:30,1,103.31,103.32,103.3,103.315,38895
20080901|2008-09-01 09:00,1,103.315,103.33,103.29,103.325,16151
20080901|2008-09-01 09:30,1,103.32,103.325,103.295,103.315,19225
20080901|2008-09-01 10:00,1,103.315,103.325,103.305,103.32,11355
20080901|2008-09-01 10:30,1,103.32,103.325,103.315,103.325,9364
20080901|2008-09-01 11:00,1,103.32,103.325,103.32,103.32,1328
20080901|2008-09-01 11:30,1,103.32,103.325,103.315,103.32,1363
20080901|2008-09-01 12:00,1,103.32,103.33,103.32,103.325,219
20080901|2008-09-01 12:30,1,103.325,103.33,103.31,103.315,126
20080901|2008-09-01 13:00,1,103.31,103.31,103.305,103.31,69
20080901|2008-09-01 13:30,1,103.305,103.315,103.305,103.31,86
20080901|2008-09-01 14:00,1,103.315,103.315,103.3,103.305,171
20080901|2008-09-01 14:30,1,103.305,103.33,103.3,103.315,110
20080901|2008-09-01 15:00,1,103.285,103.285,103.285,103.285,40
20080901|2008-09-02 01:00,2,103.275,103.31,103.27,103.3,14691
20080901|2008-09-02 01:30,2,103.3,103.32,103.275,103.285,23897
20080901|2008-09-02 02:00,2,103.285,103.3,103.255,103.26,65095
20080901|2008-09-02 02:30,2,103.26,103.285,103.26,103.265,56412
20080901|2008-09-02 03:00,2,103.265,103.265,103.09,103.135,123149
20080901|2008-09-02 03:30,2,103.135,103.185,103.115,103.185,73379
20080901|2008-09-02 04:00,2,103.185,103.205,103.155,103.165,56530
20080901|2008-09-02 04:30,2,103.165,103.175,103.13,103.135,50748
20080901|2008-09-02 05:00,2,103.13,103.16,103.13,103.155,27328
20080901|2008-09-02 05:30,2,103.155,103.17,103.15,103.165,45492
20080901|2008-09-02 06:00,2,103.16,103.165,103.145,103.165,21640
20080901|2008-09-02 06:30,2,103.165,103.165,103.145,103.15,31564
20080901|2008-09-02 07:00,2,103.15,103.195,103.15,103.18,21503
20080901|2008-09-02 07:30,2,103.18,103.185,103.16,103.175,26076
20080901|2008-09-02 08:00,2,103.175,103.175,103.155,103.165,58089
20080901|2008-09-02 08:30,2,103.165,103.175,103.13,103.15,61444
20080901|2008-09-02 09:00,2,103.15,103.195,103.14,103.18,51265
20080901|2008-09-02 09:30,2,103.18,103.215,103.18,103.2,86519
20080901|2008-09-02 10:00,2,103.2,103.215,103.18,103.195,55570
20080901|2008-09-02 10:30,2,103.2,103.225,103.195,103.22,30315
20080901|2008-09-02 11:00,2,103.225,103.26,103.215,103.255,11198
20080901|2008-09-02 11:30,2,103.255,103.275,103.25,103.26,8950
20080901|2008-09-02 12:00,2,103.26,103.26,103.24,103.245,1551
20080901|2008-09-02 12:30,2,103.245,103.26,103.24,103.25,288
20080901|2008-09-02 13:00,2,103.255,103.255,103.245,103.25,73
20080901|2008-09-02 13:30,2,103.24,103.25,103.23,103.245,167
20080901|2008-09-02 14:00,2,103.245,103.255,103.245,103.255,156
20080901|2008-09-02 14:30,2,103.26,103.27,103.26,103.27,252
20080901|2008-09-02 15:00,2,103.265,103.265,103.265,103.265,47
20080901|2008-09-03 01:00,3,103.275,103.37,103.275,103.325,67923
20080901|2008-09-03 01:30,3,103.33,103.345,103.29,103.29,47621
20080901|2008-09-03 02:00,3,103.295,103.295,103.25,103.27,56618
20080901|2008-09-03 02:30,3,103.27,103.28,103.235,103.24,65448
20080901|2008-09-03 03:00,3,103.24,103.27,103.22,103.22,56432
20080901|2008-09-03 03:30,3,103.22,103.27,103.215,103.27,41350
20080901|2008-09-03 04:00,3,103.27,103.285,103.225,103.23,85599
20080901|2008-09-03 04:30,3,103.23,103.255,103.23,103.235,58316
20080901|2008-09-03 05:00,3,103.235,103.24,103.21,103.23,34568
20080901|2008-09-03 05:30,3,103.23,103.24,103.205,103.215,65873
20080901|2008-09-03 06:00,3,103.215,103.25,103.215,103.24,62795
20080901|2008-09-03 06:30,3,103.24,103.255,103.23,103.235,49472
20080901|2008-09-03 07:00,3,103.235,103.235,103.195,103.2,26926
20080901|2008-09-03 07:30,3,103.2,103.21,103.165,103.18,87514
20080901|2008-09-03 08:00,3,103.185,103.21,103.155,103.165,49892
20080901|2008-09-03 08:30,3,103.16,103.185,103.145,103.155,59996
20080901|2008-09-03 09:00,3,103.155,103.195,103.145,103.195,105025
20080901|2008-09-03 09:30,3,103.195,103.205,103.15,103.155,66550
20080901|2008-09-03 10:00,3,103.16,103.16,103.115,103.135,76293
20080901|2008-09-03 10:30,3,103.14,103.16,103.14,103.16,17865
20080901|2008-09-03 11:00,3,103.16,103.17,103.155,103.17,7755
20080901|2008-09-03 11:30,3,103.17,103.17,103.155,103.165,3187
20080901|2008-09-03 12:00,3,103.17,103.175,103.16,103.175,284
20080901|2008-09-03 12:30,3,103.175,103.175,103.16,103.17,1118
20080901|2008-09-03 13:00,3,103.17,103.175,103.16,103.165,851
20080901|2008-09-03 13:30,3,103.17,103.17,103.155,103.16,933
20080901|2008-09-03 14:00,3,103.16,103.16,103.135,103.14,1327
20080901|2008-09-03 14:30,3,103.14,103.15,103.13,103.13,495
20080901|2008-09-03 15:00,3,103.13,103.13,103.13,103.13,32
20080901|2008-09-04 01:00,4,103.105,103.105,102.9,103.045,65622
20080901|2008-09-04 01:30,4,103.045,103.085,103.045,103.075,52618
20080901|2008-09-04 02:00,4,103.075,103.08,103.05,103.05,42747
20080901|2008-09-04 02:30,4,103.05,103.06,103.035,103.04,28971
20080901|2008-09-04 03:00,4,103.04,103.05,103,103.015,80781
20080901|2008-09-04 03:30,4,103.015,103.08,103.015,103.075,56337
20080901|2008-09-04 04:00,4,103.07,103.11,103.04,103.09,95833
20080901|2008-09-04 04:30,4,103.09,103.125,103.085,103.12,60777
20080901|2008-09-04 05:00,4,103.12,103.19,103.105,103.185,70661
20080901|2008-09-04 05:30,4,103.185,103.185,103.14,103.155,41196
20080901|2008-09-04 06:00,4,103.16,103.17,103.13,103.16,40629
20080901|2008-09-04 06:30,4,103.16,103.205,103.155,103.19,45044
20080901|2008-09-04 07:00,4,103.185,103.195,103.14,103.185,78474
20080901|2008-09-04 07:30,4,103.185,103.3,103.13,103.22,122446
20080901|2008-09-04 08:00,4,103.22,103.245,103.185,103.195,53988
20080901|2008-09-04 08:30,4,103.195,103.225,103.155,103.18,80316
20080901|2008-09-04 09:00,4,103.18,103.195,103.15,103.175,57339
20080901|2008-09-04 09:30,4,103.175,103.235,103.175,103.225,69795
20080901|2008-09-04 10:00,4,103.225,103.29,103.225,103.275,77021
20080901|2008-09-04 10:30,4,103.27,103.29,103.26,103.265,46961
20080901|2008-09-04 11:00,4,103.265,103.305,103.265,103.275,22748
20080901|2008-09-04 11:30,4,103.275,103.275,103.26,103.275,5028
20080901|2008-09-04 12:00,4,103.27,103.285,103.255,103.285,4847
20080901|2008-09-04 12:30,4,103.29,103.305,103.285,103.305,676
20080901|2008-09-04 13:00,4,103.3,103.31,103.29,103.3,1213
20080901|2008-09-04 13:30,4,103.305,103.325,103.3,103.32,1967
20080901|2008-09-04 14:00,4,103.32,103.32,103.31,103.32,232
20080901|2008-09-04 14:30,4,103.32,103.325,103.315,103.325,531
20080901|2008-09-04 15:00,4,103.325,103.325,103.325,103.325,6
20080901|2008-09-05 01:00,5,103.33,103.395,103.315,103.365,22467
20080901|2008-09-05 01:30,5,103.365,103.365,103.33,103.335,23006
20080901|2008-09-05 02:00,5,103.33,103.35,103.32,103.34,25798
20080901|2008-09-05 02:30,5,103.34,103.36,103.33,103.345,43065
20080901|2008-09-05 03:00,5,103.35,103.365,103.34,103.355,33199
20080901|2008-09-05 03:30,5,103.36,103.38,103.345,103.365,26344
20080901|2008-09-05 04:00,5,103.365,103.375,103.335,103.335,28726
20080901|2008-09-05 04:30,5,103.335,103.36,103.33,103.36,29247
20080901|2008-09-05 05:00,5,103.36,103.37,103.345,103.35,8918
20080901|2008-09-05 05:30,5,103.35,103.37,103.35,103.37,15040
20080901|2008-09-05 06:00,5,103.37,103.385,103.365,103.38,10757
20080901|2008-09-05 06:30,5,103.375,103.395,103.37,103.38,22634
20080901|2008-09-05 07:00,5,103.385,103.46,103.35,103.45,27206
20080901|2008-09-05 07:30,5,103.445,103.455,103.36,103.37,25450
20080901|2008-09-05 08:00,5,103.375,103.38,103.355,103.37,16194
20080901|2008-09-05 08:30,5,103.37,103.38,103.33,103.38,19746
20080901|2008-09-05 09:00,5,103.38,103.435,103.38,103.42,27596
20080901|2008-09-05 09:30,5,103.42,103.465,103.42,103.455,29152
20080901|2008-09-05 10:00,5,103.455,103.465,103.415,103.44,15179
20080901|2008-09-05 10:30,5,103.44,103.44,103.34,103.34,21648
20080901|2008-09-05 11:00,5,103.335,103.37,103.335,103.36,2635
20080901|2008-09-05 11:30,5,103.36,103.38,103.35,103.365,1460
20080901|2008-09-05 12:00,5,103.37,103.37,103.35,103.36,123
20080901|2008-09-05 12:30,5,103.36,103.36,103.35,103.355,48
20080901|2008-09-05 13:00,5,103.355,103.36,103.35,103.35,71
20080901|2008-09-05 13:30,5,103.34,103.35,103.33,103.35,251
20080901|2008-09-05 14:00,5,103.34,103.35,103.335,103.335,21
20080901|2008-09-05 14:30,5,103.33,103.34,103.33,103.335,12
20080901|2008-09-08 01:00,8,103.15,103.21,103.025,103.17,5690
20080901|2008-09-08 01:30,8,103.17,103.2,103.165,103.175,5400
20080901|2008-09-08 02:00,8,103.17,103.185,103.135,103.18,4902
20080901|2008-09-08 02:30,8,103.17,103.17,103.13,103.13,6387
20080901|2008-09-08 03:00,8,103.125,103.16,103.11,103.14,8200
20080901|2008-09-08 03:30,8,103.15,103.18,103.13,103.15,12223
20080901|2008-09-08 04:00,8,103.16,103.19,103.16,103.18,3483
20080901|2008-09-08 04:30,8,103.19,103.2,103.19,103.195,254
20080901|2008-09-08 05:00,8,103.21,103.22,103.175,103.185,2151
20081201|2008-06-20 07:30,20,102.39,102.39,102.39,102.39,10
20081201|2008-06-20 08:00,20,102.37,102.37,102.37,102.37,1
20081201|2008-06-24 10:00,24,104.55,104.55,102.415,102.415,19
20081201|2008-06-26 09:30,26,102.61,102.61,102.61,102.61,1
20081201|2008-06-26 10:00,26,102.52,102.735,102.52,102.735,17
20081201|2008-06-27 10:00,27,102.72,102.72,102.72,102.72,5
20081201|2008-06-27 10:30,27,102.705,102.73,102.705,102.73,33
20081201|2008-06-27 11:00,27,102.7,102.7,102.7,102.7,50
20081201|2008-06-30 03:30,30,102.65,102.65,102.65,102.65,1
20081201|2008-06-30 04:00,30,102.565,102.565,102.5,102.5,80
20081201|2008-06-30 04:30,30,102.215,102.215,102.2,102.2,11
20081201|2008-06-30 05:00,30,102.48,102.49,102.48,102.49,11
20081201|2008-06-30 08:30,30,102.44,102.44,102.44,102.44,1
20081201|2008-07-03 01:00,3,102.225,102.225,102.225,102.225,20
20081201|2008-07-04 10:00,4,102.79,102.79,102.79,102.79,1
20081201|2008-07-07 06:00,7,102.85,102.86,102.85,102.86,20
20081201|2008-07-07 11:00,7,102.875,102.875,102.875,102.875,26
20081201|2008-07-08 07:30,8,102.755,102.755,102.755,102.755,10
20081201|2008-07-10 08:00,10,102.875,102.875,102.875,102.875,20
20081201|2008-07-11 08:30,11,102.87,102.87,102.87,102.87,41
20081201|2008-07-11 12:00,11,102.755,102.755,102.48,102.48,2
20081201|2008-07-14 09:30,14,102.845,102.845,102.845,102.845,500
20081201|2008-07-14 10:30,14,102.845,102.845,102.845,102.845,41
20081201|2008-07-16 04:00,16,103.01,103.01,103.01,103.01,1
20081201|2008-07-17 04:00,17,102.9,102.9,102.9,102.9,1
20081201|2008-07-18 07:30,18,102.58,102.58,102.58,102.58,1
20081201|2008-07-18 09:30,18,102.58,102.58,102.58,102.58,1
20081201|2008-07-21 03:30,21,102.48,102.495,102.48,102.495,17
20081201|2008-07-21 04:00,21,102.49,102.49,102.49,102.49,4
20081201|2008-07-21 04:30,21,102.47,102.47,102.465,102.465,167
20081201|2008-07-21 06:00,21,102.425,102.43,102.425,102.43,55
20081201|2008-07-21 07:30,21,102.41,102.41,102.395,102.395,107
20081201|2008-07-21 10:00,21,102.345,102.345,102.345,102.345,1
20081201|2008-07-21 10:30,21,102.375,102.38,102.375,102.38,93
20081201|2008-07-22 01:00,22,102.36,102.36,102.36,102.36,1
20081201|2008-07-22 06:00,22,102.51,102.515,102.51,102.515,200
20081201|2008-07-22 06:30,22,102.515,102.515,102.515,102.515,50
20081201|2008-07-22 07:00,22,102.505,102.52,102.505,102.52,211
20081201|2008-07-22 11:00,22,102.435,102.435,102.435,102.435,5
20081201|2008-07-22 11:30,22,102.405,102.405,102.405,102.405,10
20081201|2008-07-23 02:00,23,102.37,102.37,102.365,102.365,80
20081201|2008-07-23 03:30,23,102.365,102.365,102.365,102.365,30
20081201|2008-07-23 11:00,23,102.495,102.495,102.49,102.49,339
20081201|2008-07-24 02:00,24,102.555,102.555,102.555,102.555,249
20081201|2008-07-24 02:30,24,102.565,102.6,102.565,102.6,766
20081201|2008-07-24 03:00,24,102.64,102.64,102.635,102.635,511
20081201|2008-07-24 04:00,24,102.665,102.665,102.665,102.665,19
20081201|2008-07-24 05:30,24,102.71,102.71,102.69,102.69,246
20081201|2008-07-24 08:30,24,102.675,102.68,102.675,102.68,150
20081201|2008-07-24 09:30,24,102.745,102.745,102.745,102.745,1
20081201|2008-07-25 08:30,25,102.81,102.81,102.81,102.81,2
20081201|2008-07-25 10:00,25,102.755,102.76,102.755,102.76,100
20081201|2008-07-28 08:30,28,102.85,102.85,102.85,102.85,51
20081201|2008-07-28 10:00,28,102.89,102.9,102.89,102.9,201
20081201|2008-07-28 10:30,28,102.895,102.905,102.895,102.905,801
20081201|2008-07-29 05:30,29,102.955,102.955,102.955,102.955,34
20081201|2008-07-29 09:30,29,102.89,102.89,102.89,102.89,1
20081201|2008-07-31 12:30,31,103.095,103.1,103.095,103.1,2
20081201|2008-08-01 07:30,1,103.085,103.09,103.07,103.07,64
20081201|2008-08-01 10:00,1,103.07,103.07,103.07,103.07,1
20081201|2008-08-01 11:00,1,103.105,103.11,103.105,103.11,23
20081201|2008-08-04 03:30,4,103.1,103.1,103.1,103.1,1
20081201|2008-08-05 07:30,5,103.16,103.16,103.16,103.16,1
20081201|2008-08-05 08:00,5,103.16,103.16,103.16,103.16,1
20081201|2008-08-06 01:30,6,103.105,103.105,103.105,103.105,1
20081201|2008-08-06 02:00,6,103.105,103.105,103.105,103.105,1
20081201|2008-08-06 04:30,6,103.115,103.115,103.115,103.115,2000
20081201|2008-08-06 06:30,6,103.21,103.21,103.21,103.21,2
20081201|2008-08-06 08:30,6,103.16,103.16,103.16,103.16,1
20081201|2008-08-06 10:00,6,103.17,103.17,103.17,103.17,5
20081201|2008-08-07 02:30,7,103.125,103.125,103.125,103.125,1
20081201|2008-08-07 04:30,7,103.14,103.14,103.14,103.14,3245
20081201|2008-08-07 08:30,7,103.475,103.475,103.455,103.455,8
20081201|2008-08-08 02:30,8,103.565,103.565,103.565,103.565,1
20081201|2008-08-08 05:00,8,103.495,103.495,103.495,103.495,7
20081201|2008-08-08 05:30,8,103.46,103.46,103.46,103.46,1
20081201|2008-08-08 06:30,8,103.52,103.53,103.52,103.53,770
20081201|2008-08-11 06:30,11,103.485,103.485,103.485,103.485,1
20081201|2008-08-11 07:00,11,103.505,103.505,103.505,103.505,1
20081201|2008-08-11 11:00,11,103.425,103.425,103.425,103.425,1
20081201|2008-08-11 11:30,11,103.41,103.41,103.41,103.41,1
20081201|2008-08-11 12:00,11,103.41,103.41,103.4,103.4,2
20081201|2008-08-12 09:00,12,103.515,103.555,103.515,103.555,2
20081201|2008-08-12 09:30,12,103.6,103.6,103.6,103.6,1
20081201|2008-08-13 02:00,13,103.56,103.56,103.56,103.56,1
20081201|2008-08-13 03:00,13,103.555,103.555,103.555,103.555,100
20081201|2008-08-13 04:30,13,103.555,103.59,103.555,103.59,3499
20081201|2008-08-13 05:00,13,103.61,103.61,103.61,103.61,1
20081201|2008-08-13 06:00,13,103.605,103.605,103.605,103.605,1
20081201|2008-08-13 07:00,13,103.62,103.62,103.62,103.62,1
20081201|2008-08-13 09:00,13,103.605,103.605,103.605,103.605,2
20081201|2008-08-13 10:30,13,103.655,103.655,103.655,103.655,18
20081201|2008-08-13 11:30,13,103.63,103.63,103.62,103.62,350
20081201|2008-08-13 12:00,13,103.605,103.605,103.605,103.605,50
20081201|2008-08-14 02:00,14,103.585,103.585,103.585,103.585,10
20081201|2008-08-14 03:30,14,103.62,103.62,103.62,103.62,1
20081201|2008-08-14 09:00,14,103.655,103.655,103.65,103.65,200
20081201|2008-08-14 09:30,14,103.635,103.64,103.625,103.64,400
20081201|2008-08-14 10:00,14,103.62,103.625,103.615,103.615,49
20081201|2008-08-14 12:00,14,103.63,103.63,103.63,103.63,3
20081201|2008-08-14 13:30,14,103.61,103.61,103.605,103.605,40
20081201|2008-08-15 01:00,15,103.615,103.615,103.615,103.615,300
20081201|2008-08-15 08:00,15,103.655,103.655,103.655,103.655,25
20081201|2008-08-15 09:00,15,103.66,103.66,103.66,103.66,2
20081201|2008-08-18 01:00,18,103.695,103.695,103.68,103.68,6
20081201|2008-08-18 03:30,18,103.76,103.76,103.76,103.76,4
20081201|2008-08-18 08:00,18,103.69,103.69,103.69,103.69,58
20081201|2008-08-19 01:00,19,103.755,103.755,103.735,103.735,60
20081201|2008-08-19 02:00,19,103.795,103.8,103.795,103.8,3
20081201|2008-08-19 02:30,19,103.8,103.8,103.8,103.8,50
20081201|2008-08-19 03:30,19,103.8,103.8,103.8,103.8,213
20081201|2008-08-19 04:00,19,103.82,103.82,103.82,103.82,1
20081201|2008-08-19 04:30,19,103.82,103.82,103.81,103.815,279
20081201|2008-08-19 05:30,19,103.835,103.835,103.835,103.835,370
20081201|2008-08-19 07:30,19,103.83,103.845,103.83,103.845,11
20081201|2008-08-19 08:00,19,103.855,103.855,103.855,103.855,18
20081201|2008-08-19 09:00,19,103.835,103.855,103.835,103.855,27
20081201|2008-08-19 09:30,19,103.81,103.81,103.79,103.79,46
20081201|2008-08-19 10:00,19,103.78,103.78,103.78,103.78,2
20081201|2008-08-19 11:30,19,103.705,103.71,103.705,103.71,33
20081201|2008-08-19 12:00,19,103.7,103.7,103.69,103.69,2
20081201|2008-08-19 14:30,19,103.725,103.725,103.725,103.725,2
20081201|2008-08-20 01:00,20,103.68,103.68,103.62,103.62,4
20081201|2008-08-20 01:30,20,103.62,103.62,103.605,103.605,52
20081201|2008-08-20 02:00,20,103.64,103.64,103.64,103.64,50
20081201|2008-08-20 03:00,20,103.625,103.625,103.625,103.625,200
20081201|2008-08-20 04:30,20,103.63,103.63,103.63,103.63,460
20081201|2008-08-20 05:30,20,103.715,103.715,103.715,103.715,1
20081201|2008-08-20 06:00,20,103.69,103.7,103.69,103.7,300
20081201|2008-08-20 06:30,20,103.725,103.725,103.725,103.725,1
20081201|2008-08-20 07:00,20,103.725,103.73,103.725,103.73,100
20081201|2008-08-20 07:30,20,103.735,103.735,103.735,103.735,1
20081201|2008-08-20 09:00,20,103.745,103.745,103.745,103.745,175
20081201|2008-08-21 02:30,21,103.73,103.73,103.73,103.73,1
20081201|2008-08-21 03:00,21,103.72,103.72,103.72,103.72,100
20081201|2008-08-21 03:30,21,103.68,103.68,103.65,103.65,203
20081201|2008-08-21 04:00,21,103.655,103.655,103.65,103.65,2
20081201|2008-08-21 04:30,21,103.6,103.6,103.6,103.6,1
20081201|2008-08-21 05:30,21,103.62,103.62,103.615,103.62,46
20081201|2008-08-21 06:30,21,103.64,103.64,103.64,103.64,54
20081201|2008-08-21 07:00,21,103.6,103.6,103.6,103.6,2
20081201|2008-08-21 07:30,21,103.58,103.58,103.565,103.565,4
20081201|2008-08-21 08:00,21,103.595,103.595,103.585,103.59,45
20081201|2008-08-21 08:30,21,103.55,103.55,103.52,103.52,165
20081201|2008-08-21 09:30,21,103.53,103.565,103.53,103.555,1127
20081201|2008-08-21 10:00,21,103.55,103.55,103.55,103.55,1
20081201|2008-08-21 11:00,21,103.525,103.525,103.525,103.525,1
20081201|2008-08-22 02:00,22,103.475,103.475,103.475,103.475,45
20081201|2008-08-22 03:00,22,103.445,103.445,103.435,103.435,45
20081201|2008-08-22 03:30,22,103.45,103.45,103.44,103.44,275
20081201|2008-08-22 04:00,22,103.45,103.46,103.45,103.45,527
20081201|2008-08-22 04:30,22,103.455,103.49,103.455,103.47,939
20081201|2008-08-22 05:00,22,103.47,103.47,103.47,103.47,10
20081201|2008-08-22 05:30,22,103.49,103.49,103.49,103.49,50
20081201|2008-08-22 06:00,22,103.455,103.46,103.455,103.46,96
20081201|2008-08-22 06:30,22,103.43,103.455,103.43,103.455,101
20081201|2008-08-22 08:00,22,103.465,103.465,103.465,103.465,5
20081201|2008-08-22 08:30,22,103.45,103.45,103.45,103.45,63
20081201|2008-08-22 09:00,22,103.425,103.425,103.425,103.425,25
20081201|2008-08-22 09:30,22,103.375,103.375,103.375,103.375,1
20081201|2008-08-22 10:00,22,103.4,103.4,103.4,103.4,35
20081201|2008-08-22 10:30,22,103.405,103.415,103.405,103.415,270
20081201|2008-08-22 13:30,22,103.44,103.44,103.44,103.44,4
20081201|2008-08-22 14:00,22,103.415,103.415,103.415,103.415,102
20081201|2008-08-25 01:00,25,103.51,103.52,103.51,103.515,491
20081201|2008-08-25 01:30,25,103.49,103.49,103.47,103.47,46
20081201|2008-08-25 02:00,25,103.48,103.5,103.48,103.49,221
20081201|2008-08-25 02:30,25,103.5,103.545,103.5,103.54,606
20081201|2008-08-25 03:00,25,103.54,103.55,103.535,103.545,1011
20081201|2008-08-25 04:00,25,103.53,103.54,103.53,103.54,365
20081201|2008-08-25 04:30,25,103.545,103.545,103.525,103.535,105
20081201|2008-08-25 05:00,25,103.545,103.545,103.54,103.54,617
20081201|2008-08-25 05:30,25,103.53,103.54,103.53,103.54,500
20081201|2008-08-25 06:00,25,103.54,103.54,103.54,103.54,53
20081201|2008-08-25 07:00,25,103.54,103.57,103.54,103.56,673
20081201|2008-08-25 07:30,25,103.64,103.645,103.59,103.595,2471
20081201|2008-08-25 08:00,25,103.595,103.595,103.595,103.595,2
20081201|2008-08-25 09:00,25,103.595,103.595,103.59,103.59,140
20081201|2008-08-25 09:30,25,103.61,103.645,103.61,103.645,677
20081201|2008-08-25 10:00,25,103.645,103.645,103.645,103.645,5
20081201|2008-08-25 10:30,25,103.645,103.645,103.645,103.645,45
20081201|2008-08-25 11:00,25,103.66,103.66,103.65,103.65,50
20081201|2008-08-25 12:00,25,103.63,103.63,103.63,103.63,1
20081201|2008-08-26 01:00,26,103.62,103.62,103.59,103.615,1005
20081201|2008-08-26 01:30,26,103.62,103.65,103.62,103.65,235
20081201|2008-08-26 02:00,26,103.65,103.65,103.64,103.645,142
20081201|2008-08-26 02:30,26,103.66,103.73,103.66,103.73,648
20081201|2008-08-26 03:00,26,103.735,103.815,103.735,103.77,1996
20081201|2008-08-26 03:30,26,103.78,103.78,103.78,103.78,9
20081201|2008-08-26 04:00,26,103.755,103.78,103.75,103.775,526
20081201|2008-08-26 04:30,26,103.745,103.745,103.735,103.735,804
20081201|2008-08-26 05:00,26,103.735,103.76,103.735,103.75,569
20081201|2008-08-26 05:30,26,103.75,103.75,103.75,103.75,1
20081201|2008-08-26 07:00,26,103.775,103.775,103.775,103.775,30
20081201|2008-08-26 07:30,26,103.775,103.78,103.76,103.76,1312
20081201|2008-08-26 08:00,26,103.775,103.775,103.755,103.755,339
20081201|2008-08-26 08:30,26,103.765,103.765,103.735,103.735,551
20081201|2008-08-26 09:00,26,103.74,103.74,103.73,103.73,1327
20081201|2008-08-26 09:30,26,103.73,103.73,103.71,103.72,1130
20081201|2008-08-26 10:00,26,103.715,103.715,103.71,103.71,277
20081201|2008-08-26 10:30,26,103.735,103.735,103.72,103.72,60
20081201|2008-08-26 11:00,26,103.72,103.72,103.72,103.72,44
20081201|2008-08-26 11:30,26,103.715,103.72,103.71,103.72,1095
20081201|2008-08-26 12:00,26,103.715,103.715,103.715,103.715,5
20081201|2008-08-26 12:30,26,103.72,103.72,103.72,103.72,52
20081201|2008-08-27 01:00,27,103.705,103.705,103.705,103.705,25
20081201|2008-08-27 01:30,27,103.71,103.715,103.71,103.715,61
20081201|2008-08-27 02:00,27,103.745,103.755,103.745,103.755,569
20081201|2008-08-27 02:30,27,103.77,103.775,103.77,103.775,277
20081201|2008-08-27 03:00,27,103.78,103.8,103.78,103.8,1250
20081201|2008-08-27 03:30,27,103.76,103.77,103.76,103.76,3424
20081201|2008-08-27 04:30,27,103.76,103.76,103.76,103.76,140
20081201|2008-08-27 05:00,27,103.765,103.765,103.62,103.645,8948
20081201|2008-08-27 05:30,27,103.635,103.64,103.56,103.57,6323
20081201|2008-08-27 06:00,27,103.565,103.595,103.545,103.595,3218
20081201|2008-08-27 06:30,27,103.585,103.585,103.565,103.565,47
20081201|2008-08-27 07:00,27,103.585,103.585,103.585,103.585,8
20081201|2008-08-27 07:30,27,103.55,103.55,103.495,103.53,1964
20081201|2008-08-27 08:00,27,103.52,103.525,103.51,103.51,54
20081201|2008-08-27 08:30,27,103.51,103.52,103.505,103.505,1039
20081201|2008-08-27 09:00,27,103.5,103.5,103.48,103.485,845
20081201|2008-08-27 09:30,27,103.49,103.495,103.47,103.495,4266
20081201|2008-08-27 10:00,27,103.49,103.525,103.49,103.525,2024
20081201|2008-08-27 10:30,27,103.545,103.56,103.545,103.55,514
20081201|2008-08-27 11:00,27,103.555,103.565,103.555,103.565,188
20081201|2008-08-27 13:00,27,103.59,103.6,103.59,103.595,60
20081201|2008-08-27 13:30,27,103.6,103.6,103.595,103.6,499
20081201|2008-08-27 14:00,27,103.595,103.595,103.595,103.595,1344
20081201|2008-08-28 01:00,28,103.6,103.6,103.595,103.6,576
20081201|2008-08-28 01:30,28,103.6,103.6,103.59,103.595,609
20081201|2008-08-28 02:00,28,103.59,103.59,103.59,103.59,80
20081201|2008-08-28 02:30,28,103.59,103.59,103.575,103.58,512
20081201|2008-08-28 03:00,28,103.55,103.55,103.505,103.505,673
20081201|2008-08-28 03:30,28,103.495,103.495,103.45,103.455,2640
20081201|2008-08-28 04:00,28,103.45,103.45,103.405,103.435,2889
20081201|2008-08-28 04:30,28,103.44,103.44,103.405,103.42,2408
20081201|2008-08-28 05:00,28,103.415,103.44,103.415,103.43,1654
20081201|2008-08-28 05:30,28,103.43,103.43,103.425,103.425,152
20081201|2008-08-28 06:00,28,103.42,103.435,103.41,103.435,419
20081201|2008-08-28 06:30,28,103.435,103.45,103.435,103.445,2020
20081201|2008-08-28 07:00,28,103.44,103.44,103.38,103.38,401
20081201|2008-08-28 07:30,28,103.39,103.415,103.39,103.415,1755
20081201|2008-08-28 08:00,28,103.415,103.415,103.37,103.37,851
20081201|2008-08-28 08:30,28,103.36,103.375,103.335,103.34,1089
20081201|2008-08-28 09:00,28,103.35,103.375,103.35,103.365,880
20081201|2008-08-28 09:30,28,103.375,103.385,103.365,103.37,876
20081201|2008-08-28 10:00,28,103.4,103.42,103.4,103.41,533
20081201|2008-08-28 10:30,28,103.39,103.41,103.39,103.41,290
20081201|2008-08-28 11:00,28,103.41,103.41,103.41,103.41,6
20081201|2008-08-28 11:30,28,103.425,103.425,103.425,103.425,1
20081201|2008-08-28 12:30,28,103.425,103.425,103.425,103.425,7
20081201|2008-08-28 14:00,28,103.425,103.425,103.425,103.425,1
20081201|2008-08-29 01:00,29,103.38,103.455,103.38,103.435,87
20081201|2008-08-29 01:30,29,103.445,103.445,103.445,103.445,513
20081201|2008-08-29 02:00,29,103.445,103.445,103.395,103.4,713
20081201|2008-08-29 02:30,29,103.415,103.44,103.415,103.44,2458
20081201|2008-08-29 03:00,29,103.44,103.44,103.42,103.42,804
20081201|2008-08-29 03:30,29,103.415,103.47,103.415,103.47,4571
20081201|2008-08-29 04:00,29,103.46,103.47,103.45,103.47,2059
20081201|2008-08-29 04:30,29,103.475,103.48,103.46,103.47,1182
20081201|2008-08-29 05:00,29,103.475,103.5,103.475,103.495,357
20081201|2008-08-29 05:30,29,103.49,103.49,103.48,103.48,1896
20081201|2008-08-29 06:00,29,103.49,103.5,103.49,103.5,74
20081201|2008-08-29 06:30,29,103.5,103.51,103.495,103.495,208
20081201|2008-08-29 07:00,29,103.505,103.535,103.505,103.505,8529
20081201|2008-08-29 07:30,29,103.52,103.525,103.51,103.52,3391
20081201|2008-08-29 08:00,29,103.505,103.505,103.44,103.45,2059
20081201|2008-08-29 08:30,29,103.45,103.45,103.42,103.445,2389
20081201|2008-08-29 09:00,29,103.45,103.46,103.445,103.45,743
20081201|2008-08-29 09:30,29,103.45,103.47,103.44,103.47,1328
20081201|2008-08-29 10:00,29,103.47,103.505,103.465,103.48,4303
20081201|2008-08-29 10:30,29,103.455,103.455,103.455,103.455,108
20081201|2008-08-29 11:00,29,103.46,103.465,103.46,103.465,8
20081201|2008-08-29 12:00,29,103.46,103.46,103.46,103.46,10
20081201|2008-08-29 13:30,29,103.45,103.45,103.45,103.45,10
20081201|2008-08-29 15:00,29,103.485,103.485,103.485,103.485,2
20081201|2008-09-01 01:00,1,103.48,103.59,103.46,103.59,941
20081201|2008-09-01 01:30,1,103.59,103.695,103.585,103.66,2149
20081201|2008-09-01 02:00,1,103.645,103.67,103.645,103.645,3245
20081201|2008-09-01 02:30,1,103.645,103.645,103.615,103.63,8008
20081201|2008-09-01 03:00,1,103.63,103.65,103.63,103.65,612
20081201|2008-09-01 03:30,1,103.65,103.65,103.63,103.63,1281
20081201|2008-09-01 04:00,1,103.605,103.615,103.59,103.595,5025
20081201|2008-09-01 04:30,1,103.59,103.615,103.59,103.61,8272
20081201|2008-09-01 05:00,1,103.615,103.63,103.615,103.615,2260
20081201|2008-09-01 05:30,1,103.62,103.62,103.61,103.61,700
20081201|2008-09-01 06:00,1,103.605,103.605,103.59,103.6,1753
20081201|2008-09-01 06:30,1,103.61,103.615,103.61,103.615,1824
20081201|2008-09-01 07:00,1,103.61,103.62,103.605,103.62,1717
20081201|2008-09-01 07:30,1,103.625,103.64,103.615,103.64,1770
20081201|2008-09-01 08:00,1,103.645,103.655,103.64,103.65,2987
20081201|2008-09-01 08:30,1,103.65,103.66,103.64,103.65,5749
20081201|2008-09-01 09:00,1,103.645,103.65,103.645,103.65,174
20081201|2008-09-01 09:30,1,103.655,103.665,103.64,103.65,3466
20081201|2008-09-01 10:00,1,103.65,103.66,103.64,103.66,784
20081201|2008-09-01 10:30,1,103.65,103.655,103.65,103.65,290
20081201|2008-09-01 11:00,1,103.655,103.66,103.655,103.66,74
20081201|2008-09-01 11:30,1,103.66,103.66,103.66,103.66,44
20081201|2008-09-01 12:30,1,103.665,103.665,103.665,103.665,15
20081201|2008-09-01 13:30,1,103.635,103.635,103.635,103.635,13
20081201|2008-09-01 14:30,1,103.65,103.65,103.65,103.65,1
20081201|2008-09-02 01:00,2,103.635,103.64,103.615,103.635,1371
20081201|2008-09-02 01:30,2,103.645,103.645,103.62,103.62,7399
20081201|2008-09-02 02:00,2,103.615,103.635,103.61,103.61,8240
20081201|2008-09-02 02:30,2,103.61,103.63,103.61,103.62,11137
20081201|2008-09-02 03:00,2,103.605,103.605,103.44,103.48,31675
20081201|2008-09-02 03:30,2,103.465,103.525,103.465,103.525,17460
20081201|2008-09-02 04:00,2,103.535,103.55,103.505,103.52,13159
20081201|2008-09-02 04:30,2,103.51,103.52,103.465,103.465,14654
20081201|2008-09-02 05:00,2,103.48,103.49,103.475,103.49,1804
20081201|2008-09-02 05:30,2,103.485,103.5,103.485,103.495,15864
20081201|2008-09-02 06:00,2,103.495,103.5,103.495,103.5,7813
20081201|2008-09-02 06:30,2,103.5,103.5,103.48,103.485,13057
20081201|2008-09-02 07:00,2,103.49,103.53,103.49,103.52,6209
20081201|2008-09-02 07:30,2,103.52,103.52,103.5,103.505,7208
20081201|2008-09-02 08:00,2,103.51,103.51,103.495,103.505,32614
20081201|2008-09-02 08:30,2,103.505,103.51,103.47,103.49,29259
20081201|2008-09-02 09:00,2,103.49,103.535,103.485,103.52,22437
20081201|2008-09-02 09:30,2,103.525,103.555,103.525,103.54,13683
20081201|2008-09-02 10:00,2,103.54,103.54,103.51,103.52,50184
20081201|2008-09-02 10:30,2,103.525,103.56,103.525,103.555,13425
20081201|2008-09-02 11:00,2,103.56,103.6,103.55,103.6,4648
20081201|2008-09-02 11:30,2,103.605,103.61,103.595,103.595,5383
20081201|2008-09-02 12:00,2,103.595,103.6,103.57,103.57,50
20081201|2008-09-02 12:30,2,103.6,103.6,103.6,103.6,9
20081201|2008-09-02 13:00,2,103.6,103.605,103.585,103.585,29
20081201|2008-09-02 13:30,2,103.585,103.595,103.585,103.59,12
20081201|2008-09-02 14:00,2,103.595,103.595,103.595,103.595,8
20081201|2008-09-02 14:30,2,103.61,103.615,103.61,103.615,3
20081201|2008-09-03 01:00,3,103.645,103.715,103.63,103.675,8336
20081201|2008-09-03 01:30,3,103.68,103.7,103.645,103.645,8166
20081201|2008-09-03 02:00,3,103.65,103.65,103.615,103.635,23004
20081201|2008-09-03 02:30,3,103.63,103.635,103.6,103.6,37084
20081201|2008-09-03 03:00,3,103.6,103.635,103.58,103.58,31319
20081201|2008-09-03 03:30,3,103.58,103.63,103.575,103.63,21539
20081201|2008-09-03 04:00,3,103.63,103.645,103.595,103.605,52152
20081201|2008-09-03 04:30,3,103.605,103.625,103.605,103.605,15560
20081201|2008-09-03 05:00,3,103.6,103.61,103.58,103.605,18715
20081201|2008-09-03 05:30,3,103.605,103.615,103.58,103.585,46007
20081201|2008-09-03 06:00,3,103.585,103.625,103.585,103.62,39259
20081201|2008-09-03 06:30,3,103.615,103.63,103.61,103.615,23333
20081201|2008-09-03 07:00,3,103.61,103.61,103.57,103.575,4556
20081201|2008-09-03 07:30,3,103.575,103.585,103.54,103.55,60361
20081201|2008-09-03 08:00,3,103.56,103.575,103.52,103.525,23984
20081201|2008-09-03 08:30,3,103.525,103.55,103.51,103.525,27201
20081201|2008-09-03 09:00,3,103.525,103.57,103.51,103.57,85282
20081201|2008-09-03 09:30,3,103.57,103.575,103.525,103.53,33101
20081201|2008-09-03 10:00,3,103.53,103.53,103.48,103.505,51826
20081201|2008-09-03 10:30,3,103.5,103.515,103.5,103.515,6920
20081201|2008-09-03 11:00,3,103.52,103.53,103.52,103.53,2923
20081201|2008-09-03 11:30,3,103.525,103.535,103.515,103.53,3005
20081201|2008-09-03 12:00,3,103.535,103.535,103.53,103.53,287
20081201|2008-09-03 12:30,3,103.54,103.54,103.53,103.54,28
20081201|2008-09-03 13:00,3,103.53,103.54,103.53,103.54,41
20081201|2008-09-03 13:30,3,103.525,103.53,103.52,103.52,20
20081201|2008-09-03 14:00,3,103.53,103.53,103.505,103.505,450
20081201|2008-09-03 14:30,3,103.505,103.52,103.495,103.495,518
20081201|2008-09-04 01:00,4,103.44,103.45,103.21,103.4,26903
20081201|2008-09-04 01:30,4,103.4,103.445,103.4,103.44,29702
20081201|2008-09-04 02:00,4,103.44,103.45,103.41,103.41,32654
20081201|2008-09-04 02:30,4,103.405,103.42,103.39,103.4,17215
20081201|2008-09-04 03:00,4,103.4,103.41,103.345,103.36,64449
20081201|2008-09-04 03:30,4,103.36,103.42,103.36,103.42,38689
20081201|2008-09-04 04:00,4,103.41,103.46,103.395,103.44,79800
20081201|2008-09-04 04:30,4,103.445,103.485,103.435,103.46,47662
20081201|2008-09-04 05:00,4,103.46,103.53,103.45,103.525,39901
20081201|2008-09-04 05:30,4,103.525,103.54,103.495,103.515,26547
20081201|2008-09-04 06:00,4,103.515,103.53,103.49,103.53,36121
20081201|2008-09-04 06:30,4,103.525,103.58,103.525,103.56,17332
20081201|2008-09-04 07:00,4,103.56,103.57,103.52,103.555,60514
20081201|2008-09-04 07:30,4,103.555,103.675,103.51,103.595,68295
20081201|2008-09-04 08:00,4,103.59,103.615,103.555,103.565,32579
20081201|2008-09-04 08:30,4,103.565,103.595,103.53,103.555,57772
20081201|2008-09-04 09:00,4,103.55,103.56,103.52,103.545,49274
20081201|2008-09-04 09:30,4,103.545,103.62,103.545,103.615,53423
20081201|2008-09-04 10:00,4,103.615,103.685,103.615,103.665,71970
20081201|2008-09-04 10:30,4,103.665,103.69,103.655,103.665,25159
20081201|2008-09-04 11:00,4,103.665,103.7,103.66,103.675,8572
20081201|2008-09-04 11:30,4,103.67,103.675,103.655,103.66,5858
20081201|2008-09-04 12:00,4,103.66,103.68,103.655,103.68,3148
20081201|2008-09-04 12:30,4,103.68,103.7,103.68,103.7,2029
20081201|2008-09-04 13:00,4,103.7,103.71,103.69,103.7,1594
20081201|2008-09-04 13:30,4,103.705,103.73,103.705,103.725,3947
20081201|2008-09-04 14:00,4,103.73,103.73,103.72,103.72,437
20081201|2008-09-04 14:30,4,103.72,103.725,103.72,103.725,147
20081201|2008-09-05 01:00,5,103.745,103.815,103.725,103.77,29958
20081201|2008-09-05 01:30,5,103.775,103.775,103.74,103.745,28253
20081201|2008-09-05 02:00,5,103.745,103.765,103.735,103.755,37973
20081201|2008-09-05 02:30,5,103.755,103.77,103.735,103.76,52521
20081201|2008-09-05 03:00,5,103.76,103.78,103.75,103.77,46192
20081201|2008-09-05 03:30,5,103.77,103.8,103.76,103.78,45442
20081201|2008-09-05 04:00,5,103.78,103.79,103.745,103.745,33234
20081201|2008-09-05 04:30,5,103.745,103.76,103.73,103.755,47158
20081201|2008-09-05 05:00,5,103.755,103.765,103.745,103.75,15007
20081201|2008-09-05 05:30,5,103.75,103.775,103.745,103.77,22210
20081201|2008-09-05 06:00,5,103.77,103.785,103.76,103.785,16028
20081201|2008-09-05 06:30,5,103.78,103.8,103.77,103.78,28951
20081201|2008-09-05 07:00,5,103.78,103.865,103.755,103.86,45111
20081201|2008-09-05 07:30,5,103.86,103.86,103.76,103.77,65747
20081201|2008-09-05 08:00,5,103.77,103.78,103.745,103.76,52531
20081201|2008-09-05 08:30,5,103.765,103.775,103.71,103.765,48399
20081201|2008-09-05 09:00,5,103.765,103.82,103.765,103.805,57646
20081201|2008-09-05 09:30,5,103.805,103.86,103.805,103.845,59289
20081201|2008-09-05 10:00,5,103.845,103.845,103.8,103.825,43094
20081201|2008-09-05 10:30,5,103.83,103.83,103.735,103.735,34956
20081201|2008-09-05 11:00,5,103.735,103.755,103.725,103.745,12295
20081201|2008-09-05 11:30,5,103.745,103.755,103.74,103.75,2190
20081201|2008-09-05 12:00,5,103.75,103.755,103.725,103.73,490
20081201|2008-09-05 12:30,5,103.73,103.75,103.73,103.75,240
20081201|2008-09-05 13:00,5,103.75,103.75,103.74,103.74,50
20081201|2008-09-05 13:30,5,103.735,103.745,103.72,103.745,420
20081201|2008-09-05 14:00,5,103.745,103.745,103.725,103.73,47
20081201|2008-09-05 14:30,5,103.735,103.745,103.725,103.74,95
20081201|2008-09-05 15:00,5,103.74,103.74,103.74,103.74,5
20081201|2008-09-08 01:00,8,103.485,103.56,103.37,103.505,64361
20081201|2008-09-08 01:30,8,103.5,103.56,103.495,103.515,50936
20081201|2008-09-08 02:00,8,103.515,103.525,103.465,103.515,56284
20081201|2008-09-08 02:30,8,103.515,103.525,103.465,103.47,54694
20081201|2008-09-08 03:00,8,103.47,103.475,103.435,103.465,53710
20081201|2008-09-08 03:30,8,103.47,103.49,103.46,103.49,33530
20081201|2008-09-08 04:00,8,103.49,103.515,103.47,103.5,31255
20081201|2008-09-08 04:30,8,103.5,103.53,103.49,103.53,13604
20081201|2008-09-08 05:00,8,103.525,103.545,103.515,103.53,14655
20081201|2008-09-08 05:30,8,103.525,103.535,103.515,103.53,16950
20081201|2008-09-08 06:00,8,103.53,103.545,103.51,103.545,11736
20081201|2008-09-08 06:30,8,103.54,103.55,103.51,103.53,16707
20081201|2008-09-08 07:00,8,103.53,103.57,103.515,103.54,19061
20081201|2008-09-08 07:30,8,103.54,103.58,103.535,103.57,30109
20081201|2008-09-08 08:00,8,103.57,103.57,103.54,103.545,13641
20081201|2008-09-08 08:30,8,103.545,103.64,103.545,103.63,34682
20081201|2008-09-08 09:00,8,103.63,103.64,103.585,103.605,29284
20081201|2008-09-08 09:30,8,103.605,103.65,103.58,103.64,44445
20081201|2008-09-08 10:00,8,103.64,103.65,103.61,103.635,31397
20081201|2008-09-08 10:30,8,103.635,103.665,103.625,103.655,15387
20081201|2008-09-08 11:00,8,103.655,103.665,103.635,103.635,12250
20081201|2008-09-08 11:30,8,103.635,103.64,103.63,103.63,3618
20081201|2008-09-08 12:00,8,103.63,103.645,103.63,103.635,487
20081201|2008-09-08 12:30,8,103.63,103.65,103.63,103.65,660
20081201|2008-09-08 13:00,8,103.65,103.675,103.64,103.65,1672
20081201|2008-09-08 13:30,8,103.65,103.655,103.64,103.645,64
20081201|2008-09-08 14:00,8,103.645,103.685,103.645,103.67,374
20081201|2008-09-08 14:30,8,103.67,103.7,103.66,103.665,618
20081201|2008-09-08 15:00,8,103.655,103.655,103.655,103.655,2
20081201|2008-09-09 01:00,9,103.68,103.7,103.63,103.64,18786
20081201|2008-09-09 01:30,9,103.64,103.65,103.605,103.62,20151
20081201|2008-09-09 02:00,9,103.615,103.63,103.58,103.585,30131
20081201|2008-09-09 02:30,9,103.585,103.595,103.565,103.59,18422
20081201|2008-09-09 03:00,9,103.59,103.605,103.575,103.6,15976
20081201|2008-09-09 03:30,9,103.6,103.625,103.59,103.595,12679
20081201|2008-09-09 04:00,9,103.59,103.6,103.57,103.575,21321
20081201|2008-09-09 04:30,9,103.57,103.585,103.525,103.53,32614
20081201|2008-09-09 05:00,9,103.53,103.545,103.5,103.545,38461
20081201|2008-09-09 05:30,9,103.545,103.545,103.515,103.535,13131
20081201|2008-09-09 06:00,9,103.535,103.545,103.525,103.535,10990
20081201|2008-09-09 06:30,9,103.535,103.575,103.53,103.57,13837
20081201|2008-09-09 07:00,9,103.57,103.6,103.56,103.595,26702
20081201|2008-09-09 07:30,9,103.595,103.64,103.59,103.625,31876
20081201|2008-09-09 08:00,9,103.625,103.665,103.605,103.625,38004
20081201|2008-09-09 08:30,9,103.625,103.64,103.61,103.625,27766
20081201|2008-09-09 09:00,9,103.625,103.65,103.615,103.65,22549
20081201|2008-09-09 09:30,9,103.655,103.695,103.655,103.68,33439
20081201|2008-09-09 10:00,9,103.685,103.75,103.675,103.685,51601
20081201|2008-09-09 10:30,9,103.685,103.71,103.675,103.71,12295
20081201|2008-09-09 11:00,9,103.71,103.72,103.7,103.72,7390
20081201|2008-09-09 11:30,9,103.72,103.72,103.68,103.7,5055
20081201|2008-09-09 12:00,9,103.7,103.715,103.695,103.695,635
20081201|2008-09-09 12:30,9,103.7,103.75,103.7,103.745,2257
20081201|2008-09-09 13:00,9,103.74,103.765,103.73,103.745,1322
20081201|2008-09-09 13:30,9,103.74,103.745,103.73,103.735,303
20081201|2008-09-09 14:00,9,103.735,103.77,103.735,103.75,2471
20081201|2008-09-09 14:30,9,103.755,103.77,103.75,103.77,1071
20081201|2008-09-09 15:00,9,103.77,103.77,103.77,103.77,29
20081201|2008-09-10 01:00,10,103.72,103.72,103.655,103.665,23162
20081201|2008-09-10 01:30,10,103.66,103.67,103.61,103.63,26809
20081201|2008-09-10 02:00,10,103.635,103.7,103.625,103.67,50962
20081201|2008-09-10 02:30,10,103.675,103.69,103.65,103.67,37813
20081201|2008-09-10 03:00,10,103.67,103.675,103.645,103.645,27447
20081201|2008-09-10 03:30,10,103.645,103.68,103.645,103.675,86802
20081201|2008-09-10 04:00,10,103.675,103.69,103.655,103.68,63709
20081201|2008-09-10 04:30,10,103.68,103.71,103.675,103.695,35417
20081201|2008-09-10 05:00,10,103.69,103.725,103.685,103.715,55963
20081201|2008-09-10 05:30,10,103.72,103.725,103.7,103.715,28146
20081201|2008-09-10 06:00,10,103.715,103.735,103.675,103.69,39352
20081201|2008-09-10 06:30,10,103.69,103.77,103.67,103.76,56751
20081201|2008-09-10 07:00,10,103.76,103.785,103.695,103.7,50137
20081201|2008-09-10 07:30,10,103.7,103.71,103.635,103.655,51240
20081201|2008-09-10 08:00,10,103.65,103.68,103.63,103.655,49950
20081201|2008-09-10 08:30,10,103.66,103.7,103.625,103.665,48461
20081201|2008-09-10 09:00,10,103.665,103.69,103.66,103.69,35277
20081201|2008-09-10 09:30,10,103.69,103.725,103.675,103.715,20695
20081201|2008-09-10 10:00,10,103.72,103.735,103.71,103.725,18312
20081201|2008-09-10 10:30,10,103.72,103.725,103.675,103.69,18212
20081201|2008-09-10 11:00,10,103.69,103.7,103.68,103.7,15501
20081201|2008-09-10 11:30,10,103.695,103.695,103.675,103.68,5945
20081201|2008-09-10 12:00,10,103.675,103.715,103.675,103.7,1025
20081201|2008-09-10 12:30,10,103.7,103.7,103.685,103.69,433
20081201|2008-09-10 13:00,10,103.685,103.685,103.675,103.68,1242
20081201|2008-09-10 13:30,10,103.68,103.68,103.665,103.67,480
20081201|2008-09-10 14:00,10,103.675,103.675,103.665,103.665,410
20081201|2008-09-10 14:30,10,103.665,103.685,103.665,103.685,455
20081201|2008-09-10 15:00,10,103.68,103.68,103.68,103.68,15
20081201|2008-09-11 01:00,11,103.715,103.715,103.66,103.675,11525
20081201|2008-09-11 01:30,11,103.675,103.705,103.665,103.69,19644
20081201|2008-09-11 02:00,11,103.69,103.71,103.665,103.685,18086
20081201|2008-09-11 02:30,11,103.685,103.7,103.685,103.69,17922
20081201|2008-09-11 03:00,11,103.685,103.69,103.655,103.67,39505
20081201|2008-09-11 03:30,11,103.67,103.71,103.67,103.69,34091
20081201|2008-09-11 04:00,11,103.69,103.73,103.69,103.725,36797
20081201|2008-09-11 04:30,11,103.725,103.77,103.725,103.765,42962
20081201|2008-09-11 05:00,11,103.77,103.775,103.75,103.765,40361
20081201|2008-09-11 05:30,11,103.765,103.775,103.75,103.755,34255
20081201|2008-09-11 06:00,11,103.755,103.76,103.735,103.745,34304
20081201|2008-09-11 06:30,11,103.745,103.805,103.745,103.79,37461
20081201|2008-09-11 07:00,11,103.785,103.82,103.78,103.81,33652
20081201|2008-09-11 07:30,11,103.81,103.83,103.785,103.81,44905
20081201|2008-09-11 08:00,11,103.81,103.825,103.775,103.805,42357
20081201|2008-09-11 08:30,11,103.8,103.845,103.79,103.825,59119
20081201|2008-09-11 09:00,11,103.825,103.825,103.785,103.8,46924
20081201|2008-09-11 09:30,11,103.805,103.815,103.705,103.705,66068
20081201|2008-09-11 10:00,11,103.71,103.765,103.69,103.72,71278
20081201|2008-09-11 10:30,11,103.72,103.735,103.7,103.705,28504
20081201|2008-09-11 11:00,11,103.71,103.74,103.695,103.735,13545
20081201|2008-09-11 11:30,11,103.74,103.76,103.725,103.73,6763
20081201|2008-09-11 12:00,11,103.74,103.775,103.74,103.76,1552
20081201|2008-09-11 12:30,11,103.755,103.765,103.73,103.74,439
20081201|2008-09-11 13:00,11,103.735,103.735,103.73,103.73,623
20081201|2008-09-11 13:30,11,103.73,103.73,103.71,103.73,529
20081201|2008-09-11 14:00,11,103.725,103.73,103.725,103.73,80
20081201|2008-09-11 14:30,11,103.73,103.73,103.7,103.7,543
20081201|2008-09-11 15:00,11,103.695,103.695,103.695,103.695,514
20081201|2008-09-12 01:00,12,103.68,103.715,103.675,103.675,22537
20081201|2008-09-12 01:30,12,103.675,103.7,103.655,103.67,33038
20081201|2008-09-12 02:00,12,103.67,103.695,103.665,103.69,22519
20081201|2008-09-12 02:30,12,103.69,103.71,103.675,103.695,21439
20081201|2008-09-12 03:00,12,103.69,103.705,103.665,103.675,43905
20081201|2008-09-12 03:30,12,103.675,103.695,103.645,103.66,40862
20081201|2008-09-12 04:00,12,103.66,103.67,103.635,103.645,37118
20081201|2008-09-12 04:30,12,103.64,103.64,103.585,103.61,66566
20081201|2008-09-12 05:00,12,103.61,103.64,103.605,103.635,31818
20081201|2008-09-12 05:30,12,103.635,103.65,103.625,103.64,20320
20081201|2008-09-12 06:00,12,103.64,103.66,103.64,103.65,19665
20081201|2008-09-12 06:30,12,103.655,103.675,103.64,103.675,27323
20081201|2008-09-12 07:00,12,103.67,103.715,103.67,103.715,47163
20081201|2008-09-12 07:30,12,103.72,103.725,103.655,103.68,36065
20081201|2008-09-12 08:00,12,103.68,103.69,103.665,103.68,14910
20081201|2008-09-12 08:30,12,103.68,103.695,103.635,103.66,32105
20081201|2008-09-12 09:00,12,103.66,103.68,103.645,103.67,28115
20081201|2008-09-12 09:30,12,103.67,103.675,103.6,103.61,36078
20081201|2008-09-12 10:00,12,103.61,103.62,103.455,103.52,87996
20081201|2008-09-12 10:30,12,103.52,103.555,103.51,103.545,22045
20081201|2008-09-12 11:00,12,103.545,103.555,103.535,103.55,11834
20081201|2008-09-12 11:30,12,103.55,103.575,103.545,103.57,3068
20081201|2008-09-12 12:00,12,103.565,103.58,103.56,103.57,1619
20081201|2008-09-12 12:30,12,103.575,103.585,103.57,103.57,2070
20081201|2008-09-12 13:00,12,103.575,103.6,103.575,103.6,1226
20081201|2008-09-12 13:30,12,103.6,103.6,103.57,103.57,481
20081201|2008-09-12 14:00,12,103.575,103.58,103.565,103.565,288
20081201|2008-09-12 14:30,12,103.565,103.605,103.565,103.605,357
20081201|2008-09-12 15:00,12,103.58,103.58,103.58,103.58,10
20081201|2008-09-15 01:00,15,103.955,104.1,103.955,104.015,97235
20081201|2008-09-15 01:30,15,104.01,104.065,103.965,104.025,47147
20081201|2008-09-15 02:00,15,104.025,104.115,104.025,104.045,64659
20081201|2008-09-15 02:30,15,104.045,104.05,103.99,103.995,44073
20081201|2008-09-15 03:00,15,104,104.025,103.995,104.015,43741
20081201|2008-09-15 03:30,15,104.015,104.065,104.01,104.04,48678
20081201|2008-09-15 04:00,15,104.04,104.045,104.005,104.01,31549
20081201|2008-09-15 04:30,15,104.01,104.065,103.975,103.98,52692
20081201|2008-09-15 05:00,15,103.98,104.045,103.97,104.025,39230
20081201|2008-09-15 05:30,15,104.025,104.06,103.985,104.045,35313
20081201|2008-09-15 06:00,15,104.045,104.08,104.04,104.06,35675
20081201|2008-09-15 06:30,15,104.065,104.07,104.03,104.035,28914
20081201|2008-09-15 07:00,15,104.035,104.07,104.025,104.065,39000
20081201|2008-09-15 07:30,15,104.065,104.07,104.025,104.04,33947
20081201|2008-09-15 08:00,15,104.035,104.08,104.03,104.05,36208
20081201|2008-09-15 08:30,15,104.05,104.08,104.035,104.05,36404
20081201|2008-09-15 09:00,15,104.05,104.055,104.01,104.015,52132
20081201|2008-09-15 09:30,15,104.02,104.065,103.985,103.995,59413
20081201|2008-09-15 10:00,15,103.99,104.08,103.95,104.025,63255
20081201|2008-09-15 10:30,15,104.025,104.07,104.005,104.055,17869
20081201|2008-09-15 11:00,15,104.055,104.055,103.965,103.985,13615
20081201|2008-09-15 11:30,15,103.99,104.05,103.985,104.05,5711
20081201|2008-09-15 12:00,15,104.05,104.055,104.03,104.05,2797
20081201|2008-09-15 12:30,15,104.05,104.06,104.035,104.04,793
20081201|2008-09-15 13:00,15,104.035,104.04,104.025,104.03,186
20081201|2008-09-15 13:30,15,104.04,104.08,104.035,104.08,1588
20081201|2008-09-15 14:00,15,104.085,104.1,104.08,104.095,1483
20081201|2008-09-15 14:30,15,104.1,104.11,104.085,104.105,2138
20081201|2008-09-15 15:00,15,104.1,104.1,104.1,104.1,73
20081201|2008-09-16 01:00,16,104.17,104.215,104.145,104.15,40956
20081201|2008-09-16 01:30,16,104.15,104.15,104.12,104.135,27153
20081201|2008-09-16 02:00,16,104.135,104.185,104.125,104.17,26586
20081201|2008-09-16 02:30,16,104.17,104.19,104.155,104.185,28326
20081201|2008-09-16 03:00,16,104.185,104.235,104.175,104.205,53477
20081201|2008-09-16 03:30,16,104.205,104.22,104.17,104.18,26264
20081201|2008-09-16 04:00,16,104.185,104.195,104.14,104.15,30255
20081201|2008-09-16 04:30,16,104.15,104.185,104.15,104.175,18115
20081201|2008-09-16 05:00,16,104.175,104.185,104.16,104.165,29614
20081201|2008-09-16 05:30,16,104.165,104.26,104.15,104.25,50677
20081201|2008-09-16 06:00,16,104.25,104.3,104.23,104.27,55889
20081201|2008-09-16 06:30,16,104.27,104.29,104.215,104.23,47424
20081201|2008-09-16 07:00,16,104.23,104.25,104.19,104.22,34294
20081201|2008-09-16 07:30,16,104.22,104.265,104.205,104.26,31905
20081201|2008-09-16 08:00,16,104.26,104.3,104.255,104.265,42665
20081201|2008-09-16 08:30,16,104.265,104.27,104.18,104.21,65251
20081201|2008-09-16 09:00,16,104.21,104.21,104.17,104.17,45813
20081201|2008-09-16 09:30,16,104.17,104.18,104.065,104.095,86137
20081201|2008-09-16 10:00,16,104.095,104.185,104.035,104.16,79332
20081201|2008-09-16 10:30,16,104.16,104.17,104.135,104.14,17976
20081201|2008-09-16 11:00,16,104.14,104.15,104.05,104.055,32278
20081201|2008-09-16 11:30,16,104.06,104.075,104.025,104.05,9001
20081201|2008-09-16 12:00,16,104.055,104.06,104.025,104.05,2440
20081201|2008-09-16 12:30,16,104.045,104.095,104.04,104.07,4649
20081201|2008-09-16 13:00,16,104.07,104.155,104,104.005,9124
20081201|2008-09-16 13:30,16,104.005,104.035,103.885,103.905,11667
20081201|2008-09-16 14:00,16,103.905,103.92,103.88,103.91,3490
20081201|2008-09-16 14:30,16,103.91,103.945,103.85,103.86,3930
20081201|2008-09-16 15:00,16,103.875,103.875,103.875,103.875,14
20081201|2008-09-17 01:00,17,103.85,103.945,103.805,103.91,43835
20081201|2008-09-17 01:30,17,103.91,103.935,103.845,103.895,39551
20081201|2008-09-17 02:00,17,103.895,103.93,103.88,103.915,40744
20081201|2008-09-17 02:30,17,103.915,104.045,103.905,104.04,71366
20081201|2008-09-17 03:00,17,104.045,104.05,103.96,103.99,46414
20081201|2008-09-17 03:30,17,103.99,104.005,103.955,103.99,35639
20081201|2008-09-17 04:00,17,103.99,104.03,103.975,104.005,55994
20081201|2008-09-17 04:30,17,104.005,104.015,103.97,103.975,16510
20081201|2008-09-17 05:00,17,103.97,103.98,103.915,103.92,41288
20081201|2008-09-17 05:30,17,103.92,103.925,103.885,103.9,38938
20081201|2008-09-17 06:00,17,103.9,103.935,103.9,103.92,17071
20081201|2008-09-17 06:30,17,103.915,103.955,103.91,103.925,28400
20081201|2008-09-17 07:00,17,103.93,104.005,103.92,103.99,29233
20081201|2008-09-17 07:30,17,103.99,104.06,103.935,104.05,47516
20081201|2008-09-17 08:00,17,104.05,104.23,104.04,104.205,97045
20081201|2008-09-17 08:30,17,104.205,104.215,104.025,104.04,74088
20081201|2008-09-17 09:00,17,104.04,104.12,103.97,104.09,75047
20081201|2008-09-17 09:30,17,104.09,104.15,104.08,104.115,28462
20081201|2008-09-17 10:00,17,104.11,104.225,104.11,104.225,38843
20081201|2008-09-17 10:30,17,104.225,104.26,104.17,104.26,25029
20081201|2008-09-17 11:00,17,104.255,104.39,104.255,104.37,37521
20081201|2008-09-17 11:30,17,104.365,104.365,104.28,104.29,11656
20081201|2008-09-17 12:00,17,104.29,104.32,104.265,104.315,4763
20081201|2008-09-17 12:30,17,104.315,104.335,104.3,104.315,2155
20081201|2008-09-17 13:00,17,104.315,104.325,104.25,104.26,1521
20081201|2008-09-17 13:30,17,104.26,104.28,104.235,104.24,4161
20081201|2008-09-17 14:00,17,104.24,104.255,104.22,104.23,564
20081201|2008-09-17 14:30,17,104.235,104.265,104.2,104.265,3980
20081201|2008-09-17 15:00,17,104.255,104.255,104.255,104.255,27
20081201|2008-09-18 01:00,18,104.285,104.355,104.25,104.32,41725
20081201|2008-09-18 01:30,18,104.32,104.385,104.295,104.305,29514
20081201|2008-09-18 02:00,18,104.305,104.305,104.15,104.255,85924
20081201|2008-09-18 02:30,18,104.25,104.34,104.215,104.315,38791
20081201|2008-09-18 03:00,18,104.315,104.32,104.19,104.2,52948
20081201|2008-09-18 03:30,18,104.205,104.21,104.1,104.13,47360
20081201|2008-09-18 04:00,18,104.125,104.18,104.11,104.135,26414
20081201|2008-09-18 04:30,18,104.135,104.15,104.11,104.13,21650
20081201|2008-09-18 05:00,18,104.135,104.165,104.13,104.16,26898
20081201|2008-09-18 05:30,18,104.16,104.175,104.15,104.17,18585
20081201|2008-09-18 06:00,18,104.17,104.175,104.13,104.135,16281
20081201|2008-09-18 06:30,18,104.135,104.135,104.055,104.105,25015
20081201|2008-09-18 07:00,18,104.105,104.14,104.09,104.125,25967
20081201|2008-09-18 07:30,18,104.125,104.13,104.08,104.12,19291
20081201|2008-09-18 08:00,18,104.12,104.155,104.09,104.11,28500
20081201|2008-09-18 08:30,18,104.11,104.135,104.03,104.045,24135
20081201|2008-09-18 09:00,18,104.045,104.15,104.035,104.12,36632
20081201|2008-09-18 09:30,18,104.12,104.155,104.05,104.08,30267
20081201|2008-09-18 10:00,18,104.08,104.175,104.065,104.15,28617
20081201|2008-09-18 10:30,18,104.15,104.22,104.135,104.165,43410
20081201|2008-09-18 11:00,18,104.17,104.19,104.125,104.15,17984
20081201|2008-09-18 11:30,18,104.145,104.31,104.145,104.305,23637
20081201|2008-09-18 12:00,18,104.295,104.32,104.26,104.275,13904
20081201|2008-09-18 12:30,18,104.275,104.285,104.195,104.205,5078
20081201|2008-09-18 13:00,18,104.205,104.24,104.205,104.23,628
20081201|2008-09-18 13:30,18,104.215,104.215,104.1,104.13,2772
20081201|2008-09-18 14:00,18,104.115,104.125,103.85,103.91,10956
20081201|2008-09-18 14:30,18,103.91,103.97,103.875,103.925,4763
20081201|2008-09-18 15:00,18,103.91,103.91,103.91,103.91,57
20081201|2008-09-19 01:00,19,103.8,103.815,103.63,103.69,88758
20081201|2008-09-19 01:30,19,103.69,103.71,103.63,103.665,46580
20081201|2008-09-19 02:00,19,103.665,103.76,103.655,103.72,48288
20081201|2008-09-19 02:30,19,103.72,103.74,103.695,103.735,37495
20081201|2008-09-19 03:00,19,103.735,103.805,103.735,103.795,49375
20081201|2008-09-19 03:30,19,103.79,103.82,103.745,103.76,46300
20081201|2008-09-19 04:00,19,103.76,103.79,103.75,103.79,18746
20081201|2008-09-19 04:30,19,103.79,103.81,103.755,103.76,28345
20081201|2008-09-19 05:00,19,103.76,103.77,103.725,103.765,20296
20081201|2008-09-19 05:30,19,103.765,103.81,103.755,103.81,27692
20081201|2008-09-19 06:00,19,103.805,103.81,103.725,103.73,32536
20081201|2008-09-19 06:30,19,103.73,103.75,103.655,103.695,52762
20081201|2008-09-19 07:00,19,103.7,103.7,103.575,103.595,55233
20081201|2008-09-19 07:30,19,103.595,103.605,103.515,103.575,60481
20081201|2008-09-19 08:00,19,103.575,103.595,103.535,103.55,34667
20081201|2008-09-19 08:30,19,103.55,103.605,103.53,103.56,41885
20081201|2008-09-19 09:00,19,103.56,103.625,103.555,103.605,39342
20081201|2008-09-19 09:30,19,103.605,103.605,103.52,103.525,32411
20081201|2008-09-19 10:00,19,103.52,103.545,103.425,103.485,57816
20081201|2008-09-19 10:30,19,103.485,103.49,103.445,103.465,19898
20081201|2008-09-19 11:00,19,103.465,103.485,103.44,103.44,17849
20081201|2008-09-19 11:30,19,103.44,103.445,103.375,103.405,26382
20081201|2008-09-19 12:00,19,103.405,103.435,103.405,103.42,1317
20081201|2008-09-19 12:30,19,103.42,103.425,103.41,103.415,350
20081201|2008-09-19 13:00,19,103.415,103.445,103.415,103.415,1043
20081201|2008-09-19 13:30,19,103.415,103.44,103.4,103.42,261
20081201|2008-09-19 14:00,19,103.42,103.465,103.42,103.465,781
20081201|2008-09-19 14:30,19,103.47,103.48,103.44,103.455,412
20081201|2008-09-19 15:00,19,103.455,103.455,103.455,103.455,4
20081201|2008-09-22 01:00,22,103.475,103.5,103.415,103.42,26039
20081201|2008-09-22 01:30,22,103.42,103.425,103.37,103.405,20676
20081201|2008-09-22 02:00,22,103.405,103.495,103.405,103.445,23029
20081201|2008-09-22 02:30,22,103.445,103.47,103.44,103.465,12102
20081201|2008-09-22 03:00,22,103.465,103.555,103.465,103.54,34559
20081201|2008-09-22 03:30,22,103.545,103.56,103.505,103.525,23727
20081201|2008-09-22 04:00,22,103.53,103.535,103.485,103.49,16161
20081201|2008-09-22 04:30,22,103.49,103.525,103.485,103.515,17071
20081201|2008-09-22 05:00,22,103.52,103.545,103.515,103.53,14101
20081201|2008-09-22 05:30,22,103.535,103.535,103.49,103.5,13530
20081201|2008-09-22 06:00,22,103.495,103.5,103.46,103.49,22239
20081201|2008-09-22 06:30,22,103.49,103.505,103.475,103.495,18109
20081201|2008-09-22 07:00,22,103.495,103.5,103.45,103.45,23710
20081201|2008-09-22 07:30,22,103.45,103.47,103.425,103.445,29571
20081201|2008-09-22 08:00,22,103.44,103.44,103.385,103.4,43124
20081201|2008-09-22 08:30,22,103.4,103.495,103.395,103.485,32341
20081201|2008-09-22 09:00,22,103.49,103.49,103.42,103.425,24170
20081201|2008-09-22 09:30,22,103.43,103.45,103.41,103.435,18940
20081201|2008-09-22 10:00,22,103.435,103.475,103.435,103.455,19901
20081201|2008-09-22 10:30,22,103.455,103.465,103.44,103.44,8597
20081201|2008-09-22 11:00,22,103.435,103.455,103.425,103.445,4421
20081201|2008-09-22 11:30,22,103.445,103.46,103.425,103.455,4433
20081201|2008-09-22 12:00,22,103.46,103.485,103.455,103.485,1209
20081201|2008-09-22 12:30,22,103.48,103.485,103.47,103.485,875
20081201|2008-09-22 13:00,22,103.49,103.495,103.475,103.495,872
20081201|2008-09-22 13:30,22,103.495,103.5,103.475,103.49,1219
20081201|2008-09-22 14:00,22,103.495,103.5,103.485,103.5,972
20081201|2008-09-22 14:30,22,103.5,103.525,103.5,103.51,1210
20081201|2008-09-22 15:00,22,103.505,103.505,103.505,103.505,3
20081201|2008-09-23 01:00,23,103.47,103.55,103.47,103.545,16010
20081201|2008-09-23 01:30,23,103.545,103.58,103.53,103.57,32776
20081201|2008-09-23 02:00,23,103.57,103.62,103.565,103.605,40623
20081201|2008-09-23 02:30,23,103.605,103.655,103.6,103.625,41459
20081201|2008-09-23 03:00,23,103.625,103.65,103.615,103.64,25203
20081201|2008-09-23 03:30,23,103.645,103.65,103.62,103.625,17272
20081201|2008-09-23 04:00,23,103.625,103.7,103.62,103.69,38522
20081201|2008-09-23 04:30,23,103.69,103.69,103.65,103.665,46852
20081201|2008-09-23 05:00,23,103.665,103.75,103.665,103.745,32314
20081201|2008-09-23 05:30,23,103.745,103.745,103.71,103.715,24110
20081201|2008-09-23 06:00,23,103.715,103.72,103.665,103.675,22494
20081201|2008-09-23 06:30,23,103.675,103.705,103.665,103.69,31540
20081201|2008-09-23 07:00,23,103.69,103.775,103.69,103.77,45598
20081201|2008-09-23 07:30,23,103.77,103.775,103.7,103.745,38132
20081201|2008-09-23 08:00,23,103.745,103.75,103.69,103.72,28646
20081201|2008-09-23 08:30,23,103.72,103.72,103.635,103.68,50011
20081201|2008-09-23 09:00,23,103.68,103.72,103.665,103.705,46376
20081201|2008-09-23 09:30,23,103.71,103.785,103.695,103.755,49093
20081201|2008-09-23 10:00,23,103.75,103.75,103.66,103.68,38355
20081201|2008-09-23 10:30,23,103.68,103.71,103.66,103.71,19753
20081201|2008-09-23 11:00,23,103.705,103.75,103.675,103.745,11148
20081201|2008-09-23 11:30,23,103.745,103.78,103.745,103.775,10505
20081201|2008-09-23 12:00,23,103.77,103.82,103.77,103.8,5969
20081201|2008-09-23 12:30,23,103.815,103.82,103.79,103.79,792
20081201|2008-09-23 13:00,23,103.8,103.8,103.76,103.765,1172
20081201|2008-09-23 13:30,23,103.765,103.765,103.73,103.74,961
20081201|2008-09-23 14:00,23,103.73,103.745,103.73,103.745,214
20081201|2008-09-23 14:30,23,103.745,103.795,103.745,103.795,297
20081201|2008-09-24 01:00,24,103.745,103.765,103.695,103.74,16398
20081201|2008-09-24 01:30,24,103.735,103.77,103.73,103.755,14179
20081201|2008-09-24 02:00,24,103.755,103.77,103.745,103.76,11704
20081201|2008-09-24 02:30,24,103.76,103.84,103.76,103.805,40222
20081201|2008-09-24 03:00,24,103.805,103.91,103.795,103.87,72004
20081201|2008-09-24 03:30,24,103.87,103.875,103.835,103.865,24946
20081201|2008-09-24 04:00,24,103.86,103.895,103.84,103.89,31386
20081201|2008-09-24 04:30,24,103.89,103.915,103.88,103.885,30018
20081201|2008-09-24 05:00,24,103.885,103.91,103.86,103.9,37446
20081201|2008-09-24 05:30,24,103.905,103.905,103.88,103.895,26657
20081201|2008-09-24 06:00,24,103.89,103.895,103.85,103.855,27978
20081201|2008-09-24 06:30,24,103.85,103.895,103.85,103.88,27319
20081201|2008-09-24 07:00,24,103.88,103.9,103.86,103.87,19770
20081201|2008-09-24 07:30,24,103.865,103.9,103.86,103.885,24498
20081201|2008-09-24 08:00,24,103.885,103.93,103.88,103.925,59201
20081201|2008-09-24 08:30,24,103.925,103.94,103.895,103.935,38989
20081201|2008-09-24 09:00,24,103.94,103.96,103.905,103.905,40839
20081201|2008-09-24 09:30,24,103.91,103.94,103.88,103.92,26333
20081201|2008-09-24 10:00,24,103.92,103.955,103.92,103.945,20559
20081201|2008-09-24 10:30,24,103.945,103.95,103.935,103.94,10717
20081201|2008-09-24 11:00,24,103.94,103.945,103.93,103.945,10564
20081201|2008-09-24 11:30,24,103.945,103.95,103.92,103.925,1111
20081201|2008-09-24 12:00,24,103.92,103.925,103.915,103.92,801
20081201|2008-09-24 12:30,24,103.925,103.93,103.91,103.925,1337
20081201|2008-09-24 13:00,24,103.92,103.94,103.92,103.925,467
20081201|2008-09-24 13:30,24,103.92,103.955,103.915,103.955,948
20081201|2008-09-24 14:00,24,103.955,103.955,103.94,103.955,1149
20081201|2008-09-24 14:30,24,103.95,103.965,103.93,103.955,1481
20081201|2008-09-25 01:00,25,103.915,103.945,103.895,103.93,17554
20081201|2008-09-25 01:30,25,103.93,103.93,103.905,103.93,9408
20081201|2008-09-25 02:00,25,103.93,103.95,103.905,103.925,16300
20081201|2008-09-25 02:30,25,103.93,103.94,103.895,103.9,29351
20081201|2008-09-25 03:00,25,103.905,103.915,103.88,103.9,32448
20081201|2008-09-25 03:30,25,103.895,103.9,103.81,103.82,43533
20081201|2008-09-25 04:00,25,103.825,103.83,103.785,103.81,48782
20081201|2008-09-25 04:30,25,103.81,103.84,103.79,103.825,19589
20081201|2008-09-25 05:00,25,103.825,103.845,103.795,103.845,19887
20081201|2008-09-25 05:30,25,103.845,103.89,103.825,103.87,39459
20081201|2008-09-25 06:00,25,103.865,103.885,103.83,103.85,20002
20081201|2008-09-25 06:30,25,103.855,103.87,103.77,103.79,42971
20081201|2008-09-25 07:00,25,103.795,103.835,103.73,103.815,69014
20081201|2008-09-25 07:30,25,103.815,103.855,103.805,103.845,54006
20081201|2008-09-25 08:00,25,103.85,103.85,103.78,103.83,27834
20081201|2008-09-25 08:30,25,103.835,103.85,103.74,103.795,53989
20081201|2008-09-25 09:00,25,103.79,103.815,103.725,103.755,47198
20081201|2008-09-25 09:30,25,103.76,103.81,103.75,103.805,28522
20081201|2008-09-25 10:00,25,103.805,103.815,103.76,103.785,37127
20081201|2008-09-25 10:30,25,103.78,103.795,103.77,103.775,8502
20081201|2008-09-25 11:00,25,103.775,103.775,103.76,103.77,2680
20081201|2008-09-25 11:30,25,103.765,103.775,103.75,103.755,5618
20081201|2008-09-25 12:00,25,103.75,103.755,103.725,103.74,3362
20081201|2008-09-25 12:30,25,103.745,103.765,103.735,103.745,889
20081201|2008-09-25 13:00,25,103.755,103.81,103.755,103.795,1159
20081201|2008-09-25 13:30,25,103.795,103.83,103.77,103.775,764
20081201|2008-09-25 14:00,25,103.775,103.78,103.765,103.77,404
20081201|2008-09-25 14:30,25,103.78,103.845,103.77,103.845,442
20081201|2008-09-25 15:00,25,103.825,103.825,103.825,103.825,15
20081201|2008-09-26 01:00,26,103.91,103.91,103.86,103.865,15477
20081201|2008-09-26 01:30,26,103.865,103.87,103.83,103.835,10287
20081201|2008-09-26 02:00,26,103.835,103.88,103.835,103.865,17773
20081201|2008-09-26 02:30,26,103.865,103.875,103.845,103.87,17973
20081201|2008-09-26 03:00,26,103.865,103.925,103.865,103.92,26980
20081201|2008-09-26 03:30,26,103.925,103.935,103.89,103.9,12873
20081201|2008-09-26 04:00,26,103.9,103.925,103.88,103.895,21540
20081201|2008-09-26 04:30,26,103.895,103.91,103.89,103.905,11862
20081201|2008-09-26 05:00,26,103.91,103.92,103.9,103.915,12041
20081201|2008-09-26 05:30,26,103.915,103.935,103.91,103.915,11299
20081201|2008-09-26 06:00,26,103.925,103.925,103.885,103.905,10715
20081201|2008-09-26 06:30,26,103.91,103.975,103.89,103.97,26013
20081201|2008-09-26 07:00,26,103.97,104.095,103.97,104.085,60526
20081201|2008-09-26 07:30,26,104.08,104.135,104.03,104.105,68578
20081201|2008-09-26 08:00,26,104.105,104.2,104.03,104.155,80478
20081201|2008-09-26 08:30,26,104.15,104.155,104.06,104.07,73326
20081201|2008-09-26 09:00,26,104.07,104.12,104.055,104.105,23658
20081201|2008-09-26 09:30,26,104.1,104.13,104.07,104.08,28123
20081201|2008-09-26 10:00,26,104.08,104.1,104.05,104.075,23016
20081201|2008-09-26 10:30,26,104.08,104.115,104.07,104.09,20366
20081201|2008-09-26 11:00,26,104.09,104.115,104.085,104.115,11402
20081201|2008-09-26 11:30,26,104.11,104.12,104.08,104.08,2446
20081201|2008-09-26 12:00,26,104.08,104.11,104.07,104.08,3165
20081201|2008-09-26 12:30,26,104.085,104.085,104.065,104.07,949
20081201|2008-09-26 13:00,26,104.075,104.095,104.065,104.065,335
20081201|2008-09-26 13:30,26,104.07,104.075,104.065,104.065,419
20081201|2008-09-26 14:00,26,104.08,104.08,104.065,104.08,366
20081201|2008-09-26 14:30,26,104.06,104.08,104.03,104.055,798
20081201|2008-09-26 15:00,26,104.025,104.025,104.025,104.025,5
20081201|2008-09-29 01:00,29,104.14,104.265,104.11,104.235,46280
20081201|2008-09-29 01:30,29,104.23,104.37,104.22,104.34,60065
20081201|2008-09-29 02:00,29,104.34,104.36,104.255,104.335,44247
20081201|2008-09-29 02:30,29,104.34,104.49,104.33,104.415,64276
20081201|2008-09-29 03:00,29,104.41,104.415,104.365,104.385,34876
20081201|2008-09-29 03:30,29,104.385,104.4,104.34,104.345,37482
20081201|2008-09-29 04:00,29,104.345,104.425,104.285,104.425,42290
20081201|2008-09-29 04:30,29,104.425,104.45,104.4,104.43,40976
20081201|2008-09-29 05:00,29,104.43,104.435,104.39,104.4,21944
20081201|2008-09-29 05:30,29,104.4,104.445,104.4,104.44,22510
20081201|2008-09-29 06:00,29,104.445,104.45,104.41,104.42,21172
20081201|2008-09-29 06:30,29,104.42,104.435,104.375,104.385,28875
20081201|2008-09-29 07:00,29,104.39,104.43,104.36,104.4,30360
20081201|2008-09-29 07:30,29,104.4,104.465,104.4,104.46,29511
20081201|2008-09-29 08:00,29,104.46,104.48,104.42,104.445,29041
20081201|2008-09-29 08:30,29,104.44,104.555,104.44,104.465,67759
20081201|2008-09-29 09:00,29,104.47,104.55,104.455,104.47,42782
20081201|2008-09-29 09:30,29,104.47,104.53,104.435,104.445,33779
20081201|2008-09-29 10:00,29,104.44,104.555,104.44,104.52,30743
20081201|2008-09-29 10:30,29,104.515,104.585,104.515,104.555,12142
20081201|2008-09-29 11:00,29,104.55,104.565,104.54,104.555,6450
20081201|2008-09-29 11:30,29,104.565,104.57,104.46,104.48,9706
20081201|2008-09-29 12:00,29,104.475,104.485,104.445,104.445,2382
20081201|2008-09-29 12:30,29,104.445,104.69,104.41,104.64,14672
20081201|2008-09-29 13:00,29,104.64,104.755,104.635,104.705,4970
20081201|2008-09-29 13:30,29,104.72,104.72,104.69,104.72,3173
20081201|2008-09-29 14:00,29,104.715,104.835,104.665,104.775,3386
20081201|2008-09-29 14:30,29,104.77,104.8,104.68,104.68,381
20081201|2008-09-29 15:00,29,104.655,104.655,104.655,104.655,18
20081201|2008-09-30 01:00,30,104.68,104.785,104.6,104.645,43138
20081201|2008-09-30 01:30,30,104.64,104.675,104.635,104.645,24023
20081201|2008-09-30 02:00,30,104.64,104.645,104.49,104.495,58147
20081201|2008-09-30 02:30,30,104.495,104.495,104.425,104.43,58104
20081201|2008-09-30 03:00,30,104.43,104.495,104.415,104.49,37715
20081201|2008-09-30 03:30,30,104.49,104.575,104.485,104.55,25195
20081201|2008-09-30 04:00,30,104.545,104.59,104.515,104.58,22337
20081201|2008-09-30 04:30,30,104.585,104.585,104.515,104.52,33193
20081201|2008-09-30 05:00,30,104.515,104.52,104.45,104.45,43750
20081201|2008-09-30 05:30,30,104.45,104.49,104.435,104.49,25127
20081201|2008-09-30 06:00,30,104.49,104.54,104.49,104.535,22657
20081201|2008-09-30 06:30,30,104.535,104.55,104.485,104.53,20160
20081201|2008-09-30 07:00,30,104.53,104.56,104.525,104.535,19717
20081201|2008-09-30 07:30,30,104.53,104.585,104.525,104.58,23924
20081201|2008-09-30 08:00,30,104.575,104.605,104.575,104.605,18389
20081201|2008-09-30 08:30,30,104.605,104.61,104.525,104.53,28011
20081201|2008-09-30 09:00,30,104.535,104.535,104.335,104.45,63333
20081201|2008-09-30 09:30,30,104.45,104.49,104.41,104.47,35324
20081201|2008-09-30 10:00,30,104.47,104.475,104.37,104.41,47339
20081201|2008-09-30 10:30,30,104.41,104.415,104.36,104.375,13381
20081201|2008-09-30 11:00,30,104.38,104.43,104.38,104.4,9116
20081201|2008-09-30 11:30,30,104.4,104.425,104.4,104.415,2582
20081201|2008-09-30 12:00,30,104.41,104.435,104.385,104.415,2433
20081201|2008-09-30 12:30,30,104.41,104.45,104.4,104.41,1365
20081201|2008-09-30 13:00,30,104.415,104.445,104.415,104.43,341
20081201|2008-09-30 13:30,30,104.43,104.43,104.38,104.39,809
20081201|2008-09-30 14:00,30,104.395,104.4,104.35,104.37,1371
20081201|2008-09-30 14:30,30,104.365,104.38,104.35,104.37,565
20081201|2008-10-01 01:00,1,104.5,104.5,104.4,104.45,25484
20081201|2008-10-01 01:30,1,104.45,104.475,104.42,104.435,14606
20081201|2008-10-01 02:00,1,104.435,104.435,104.405,104.43,23695
20081201|2008-10-01 02:30,1,104.435,104.45,104.29,104.295,38216
20081201|2008-10-01 03:00,1,104.295,104.37,104.26,104.36,59241
20081201|2008-10-01 03:30,1,104.36,104.445,104.36,104.405,43233
20081201|2008-10-01 04:00,1,104.405,104.43,104.375,104.425,25716
20081201|2008-10-01 04:30,1,104.425,104.465,104.415,104.435,25645
20081201|2008-10-01 05:00,1,104.435,104.475,104.41,104.455,36041
20081201|2008-10-01 05:30,1,104.45,104.47,104.435,104.45,24031
20081201|2008-10-01 06:00,1,104.45,104.455,104.435,104.44,14309
20081201|2008-10-01 06:30,1,104.44,104.445,104.415,104.43,14594
20081201|2008-10-01 07:00,1,104.43,104.46,104.415,104.43,23730
20081201|2008-10-01 07:30,1,104.43,104.445,104.42,104.44,17901
20081201|2008-10-01 08:00,1,104.44,104.495,104.435,104.44,24806
20081201|2008-10-01 08:30,1,104.445,104.515,104.43,104.49,28454
20081201|2008-10-01 09:00,1,104.495,104.565,104.48,104.49,57286
20081201|2008-10-01 09:30,1,104.495,104.525,104.49,104.5,28572
20081201|2008-10-01 10:00,1,104.495,104.54,104.49,104.49,46929
20081201|2008-10-01 10:30,1,104.49,104.5,104.445,104.455,29740
20081201|2008-10-01 11:00,1,104.455,104.48,104.435,104.465,12321
20081201|2008-10-01 11:30,1,104.46,104.47,104.395,104.405,12684
20081201|2008-10-01 12:00,1,104.41,104.435,104.4,104.425,1609
20081201|2008-10-01 12:30,1,104.43,104.46,104.4,104.43,1616
20081201|2008-10-01 13:00,1,104.44,104.445,104.415,104.42,401
20081201|2008-10-01 13:30,1,104.42,104.45,104.41,104.45,637
20081201|2008-10-01 14:00,1,104.45,104.465,104.43,104.45,378
20081201|2008-10-01 14:30,1,104.45,104.475,104.445,104.475,542
20081201|2008-10-01 15:00,1,104.475,104.475,104.475,104.475,33
20081201|2008-10-02 01:00,2,104.5,104.52,104.45,104.49,21374
20081201|2008-10-02 01:30,2,104.485,104.49,104.44,104.49,14845
20081201|2008-10-02 02:00,2,104.49,104.51,104.46,104.485,15935
20081201|2008-10-02 02:30,2,104.485,104.5,104.475,104.48,17233
20081201|2008-10-02 03:00,2,104.48,104.49,104.425,104.44,15311
20081201|2008-10-02 03:30,2,104.435,104.455,104.42,104.43,32306
20081201|2008-10-02 04:00,2,104.43,104.445,104.415,104.445,27089
20081201|2008-10-02 04:30,2,104.44,104.47,104.435,104.46,15640
20081201|2008-10-02 05:00,2,104.46,104.505,104.455,104.475,24049
20081201|2008-10-02 05:30,2,104.475,104.48,104.45,104.455,23956
20081201|2008-10-02 06:00,2,104.455,104.515,104.45,104.51,18322
20081201|2008-10-02 06:30,2,104.51,104.585,104.485,104.535,41511
20081201|2008-10-02 07:00,2,104.535,104.575,104.51,104.57,14034
20081201|2008-10-02 07:30,2,104.575,104.795,104.57,104.73,163218
20081201|2008-10-02 08:00,2,104.73,104.735,104.645,104.65,54537
20081201|2008-10-02 08:30,2,104.655,104.695,104.62,104.665,43572
20081201|2008-10-02 09:00,2,104.66,104.715,104.64,104.715,53169
20081201|2008-10-02 09:30,2,104.71,104.75,104.7,104.705,56570
20081201|2008-10-02 10:00,2,104.705,104.745,104.695,104.73,32753
20081201|2008-10-02 10:30,2,104.73,104.735,104.7,104.705,32939
20081201|2008-10-02 11:00,2,104.71,104.76,104.705,104.755,11545
20081201|2008-10-02 11:30,2,104.76,104.76,104.73,104.74,2561
20081201|2008-10-02 12:00,2,104.745,104.78,104.745,104.77,1646
20081201|2008-10-02 12:30,2,104.77,104.775,104.725,104.735,1093
20081201|2008-10-02 13:00,2,104.74,104.755,104.735,104.745,318
20081201|2008-10-02 13:30,2,104.745,104.775,104.74,104.765,945
20081201|2008-10-02 14:00,2,104.76,104.795,104.745,104.795,1596
20081201|2008-10-02 14:30,2,104.795,104.8,104.77,104.775,602
20081201|2008-10-02 15:00,2,104.8,104.8,104.8,104.8,3
20081201|2008-10-03 01:00,3,104.72,104.81,104.71,104.79,15655
20081201|2008-10-03 01:30,3,104.795,104.85,104.77,104.81,21406
20081201|2008-10-03 02:00,3,104.81,104.88,104.805,104.83,38070
20081201|2008-10-03 02:30,3,104.825,104.885,104.815,104.825,36913
20081201|2008-10-03 03:00,3,104.825,104.87,104.825,104.865,28884
20081201|2008-10-03 03:30,3,104.865,104.905,104.855,104.885,46925
20081201|2008-10-03 04:00,3,104.89,104.89,104.835,104.845,36684
20081201|2008-10-03 04:30,3,104.845,104.875,104.84,104.86,48450
20081201|2008-10-03 05:00,3,104.86,104.87,104.785,104.79,25552
20081201|2008-10-03 05:30,3,104.79,104.86,104.79,104.825,26823
20081201|2008-10-03 06:00,3,104.83,104.855,104.79,104.835,39199
20081201|2008-10-03 06:30,3,104.83,104.92,104.83,104.9,41504
20081201|2008-10-03 07:00,3,104.9,104.945,104.875,104.875,43288
20081201|2008-10-03 07:30,3,104.88,104.885,104.79,104.805,54088
20081201|2008-10-03 08:00,3,104.81,104.86,104.775,104.815,48496
20081201|2008-10-03 08:30,3,104.815,104.815,104.68,104.765,83307
20081201|2008-10-03 09:00,3,104.765,104.785,104.675,104.7,46373
20081201|2008-10-03 09:30,3,104.695,104.76,104.66,104.67,45083
20081201|2008-10-03 10:00,3,104.67,104.7,104.655,104.695,24871
20081201|2008-10-03 10:30,3,104.695,104.695,104.635,104.665,18444
20081201|2008-10-03 11:00,3,104.665,104.695,104.665,104.685,8301
20081201|2008-10-03 11:30,3,104.685,104.695,104.64,104.645,4251
20081201|2008-10-03 12:00,3,104.645,104.69,104.62,104.675,2139
20081201|2008-10-03 12:30,3,104.68,104.76,104.68,104.745,4198
20081201|2008-10-03 13:00,3,104.755,104.8,104.74,104.8,1349
20081201|2008-10-03 13:30,3,104.8,104.81,104.74,104.805,4336
20081201|2008-10-03 14:00,3,104.8,104.84,104.775,104.835,745
20081201|2008-10-03 14:30,3,104.83,104.855,104.83,104.85,461
20081201|2008-10-03 15:00,3,104.88,104.88,104.88,104.88,22
20081201|2008-10-06 01:00,6,104.99,105.02,104.93,105.005,33090
20081201|2008-10-06 01:30,6,105.005,105.03,104.91,104.965,21655
20081201|2008-10-06 02:00,6,104.97,104.98,104.905,104.97,20186
20081201|2008-10-06 02:30,6,104.97,105.02,104.95,105.01,18528
20081201|2008-10-06 03:00,6,105.01,105.11,105.01,105.07,32148
20081201|2008-10-06 03:30,6,105.075,105.18,105.07,105.155,34001
20081201|2008-10-06 04:00,6,105.15,105.15,105.045,105.055,34272
20081201|2008-10-06 04:30,6,105.055,105.15,105.05,105.115,24102
20081201|2008-10-06 05:00,6,105.115,105.16,105.115,105.12,29299
20081201|2008-10-06 05:30,6,105.115,105.125,105.075,105.095,16350
20081201|2008-10-06 06:00,6,105.095,105.155,105.07,105.155,18170
20081201|2008-10-06 06:30,6,105.155,105.17,105.105,105.14,27778
20081201|2008-10-06 07:00,6,105.135,105.16,105.07,105.075,37231
20081201|2008-10-06 07:30,6,105.08,105.13,105.065,105.13,21231
20081201|2008-10-06 08:00,6,105.125,105.165,105.115,105.135,27824
20081201|2008-10-06 08:30,6,105.135,105.14,105.065,105.135,22484
20081201|2008-10-06 09:00,6,105.135,105.23,105.095,105.21,60084
20081201|2008-10-06 09:30,6,105.21,105.245,105.135,105.16,34675
20081201|2008-10-06 10:00,6,105.16,105.185,105.105,105.12,27191
20081201|2008-10-06 10:30,6,105.125,105.14,105.1,105.105,17857
20081201|2008-10-06 11:00,6,105.105,105.13,105.06,105.12,18771
20081201|2008-10-06 11:30,6,105.12,105.145,105.1,105.125,7125
20081201|2008-10-06 12:00,6,105.12,105.17,105.12,105.145,5782
20081201|2008-10-06 12:30,6,105.145,105.17,105.14,105.17,2656
20081201|2008-10-06 13:00,6,105.175,105.21,105.165,105.205,3765
20081201|2008-10-06 13:30,6,105.21,105.28,105.21,105.275,2145
20081201|2008-10-06 14:00,6,105.275,105.28,105.175,105.2,1518
20081201|2008-10-06 14:30,6,105.195,105.195,105.025,105.035,4185
20081201|2008-10-06 15:00,6,105.035,105.035,105.035,105.035,8
20081201|2008-10-07 01:00,7,105.06,105.075,104.945,104.945,50135
20081201|2008-10-07 01:30,7,104.95,105.01,104.91,105,35880
20081201|2008-10-07 02:00,7,105.005,105.02,104.935,104.98,51119
20081201|2008-10-07 02:30,7,104.98,105.01,104.955,104.99,44329
20081201|2008-10-07 03:00,7,104.99,105.215,104.99,105.195,63319
20081201|2008-10-07 03:30,7,105.19,105.195,105.105,105.15,40839
20081201|2008-10-07 04:00,7,105.155,105.155,105.105,105.125,31130
20081201|2008-10-07 04:30,7,105.12,105.14,105.085,105.11,23411
20081201|2008-10-07 05:00,7,105.115,105.14,105.095,105.13,21017
20081201|2008-10-07 05:30,7,105.13,105.15,105.095,105.1,21273
20081201|2008-10-07 06:00,7,105.1,105.105,105.035,105.06,26732
20081201|2008-10-07 06:30,7,105.06,105.115,105.055,105.085,24657
20081201|2008-10-07 07:00,7,105.085,105.135,105.085,105.09,29588
20081201|2008-10-07 07:30,7,105.09,105.135,104.985,104.985,43169
20081201|2008-10-07 08:00,7,104.985,105.045,104.815,104.845,117687
20081201|2008-10-07 08:30,7,104.85,104.98,104.84,104.945,85512
20081201|2008-10-07 09:00,7,104.945,105.03,104.915,104.93,67761
20081201|2008-10-07 09:30,7,104.93,104.95,104.91,104.93,34160
20081201|2008-10-07 10:00,7,104.93,104.99,104.91,104.985,33398
20081201|2008-10-07 10:30,7,104.98,105.04,104.945,104.965,24151
20081201|2008-10-07 11:00,7,104.965,105.045,104.955,105.025,10131
20081201|2008-10-07 11:30,7,105.025,105.04,105,105.02,8999
20081201|2008-10-07 12:00,7,105.02,105.075,105.02,105.05,3302
20081201|2008-10-07 12:30,7,105.055,105.08,105.05,105.075,2001
20081201|2008-10-07 13:00,7,105.07,105.11,105.065,105.065,5262
20081201|2008-10-07 13:30,7,105.065,105.065,105.025,105.055,422
20081201|2008-10-07 14:00,7,105.065,105.08,105.045,105.075,411
20081201|2008-10-07 14:30,7,105.07,105.15,105.06,105.14,3206
20081201|2008-10-07 15:00,7,105.15,105.15,105.15,105.15,2
20081201|2008-10-08 01:00,8,105.235,105.315,105.225,105.255,38104
20081201|2008-10-08 01:30,8,105.25,105.255,105.14,105.205,41308
20081201|2008-10-08 02:00,8,105.205,105.245,105.16,105.21,47807
20081201|2008-10-08 02:30,8,105.21,105.3,105.21,105.275,64696
20081201|2008-10-08 03:00,8,105.275,105.305,105.225,105.275,38890
20081201|2008-10-08 03:30,8,105.28,105.3,105.225,105.23,71152
20081201|2008-10-08 04:00,8,105.23,105.33,105.225,105.3,65759
20081201|2008-10-08 04:30,8,105.3,105.305,105.25,105.275,38900
20081201|2008-10-08 05:00,8,105.27,105.365,105.245,105.355,44638
20081201|2008-10-08 05:30,8,105.355,105.55,105.335,105.505,73809
20081201|2008-10-08 06:00,8,105.505,105.505,105.21,105.21,112314
20081201|2008-10-08 06:30,8,105.22,105.25,105.08,105.165,72585
20081201|2008-10-08 07:00,8,105.165,105.215,105.085,105.195,48058
20081201|2008-10-08 07:30,8,105.2,105.295,105.19,105.29,33068
20081201|2008-10-08 08:00,8,105.29,105.35,105.26,105.295,36727
20081201|2008-10-08 08:30,8,105.3,105.305,105.14,105.155,43610
20081201|2008-10-08 09:00,8,105.16,105.285,105.12,105.17,31478
20081201|2008-10-08 09:30,8,105.165,105.235,105.16,105.195,33943
20081201|2008-10-08 10:00,8,105.19,105.21,105.135,105.145,25529
20081201|2008-10-08 10:30,8,105.145,105.155,105.1,105.15,29627
20081201|2008-10-08 11:00,8,105.15,105.205,105.12,105.185,24528
20081201|2008-10-08 11:30,8,105.18,105.2,105.12,105.13,9799
20081201|2008-10-08 12:00,8,105.125,105.125,105.06,105.08,8596
20081201|2008-10-08 12:30,8,105.085,105.105,105.03,105.04,6006
20081201|2008-10-08 13:00,8,105.045,105.08,105.045,105.075,517
20081201|2008-10-08 13:30,8,105.07,105.09,105.06,105.08,153
20081201|2008-10-08 14:00,8,105.07,105.085,105.07,105.085,234
20081201|2008-10-08 14:30,8,105.085,105.1,105.045,105.09,1042
20081201|2008-10-08 15:00,8,105.11,105.11,105.11,105.11,9
20081201|2008-10-09 01:00,9,105.13,105.195,105.09,105.16,30713
20081201|2008-10-09 01:30,9,105.165,105.17,105.065,105.095,27729
20081201|2008-10-09 02:00,9,105.095,105.24,105.085,105.15,39182
20081201|2008-10-09 02:30,9,105.15,105.15,104.9,104.95,80065
20081201|2008-10-09 03:00,9,104.95,105.01,104.925,104.96,32514
20081201|2008-10-09 03:30,9,104.96,105.045,104.955,105.015,37429
20081201|2008-10-09 04:00,9,105.015,105.06,104.99,105.005,30828
20081201|2008-10-09 04:30,9,105.005,105.085,105,105.085,22092
20081201|2008-10-09 05:00,9,105.085,105.135,105.07,105.12,24346
20081201|2008-10-09 05:30,9,105.12,105.135,105.07,105.075,24703
20081201|2008-10-09 06:00,9,105.07,105.09,105.03,105.035,21986
20081201|2008-10-09 06:30,9,105.035,105.05,104.995,105.045,21261
20081201|2008-10-09 07:00,9,105.05,105.095,105.025,105.09,20866
20081201|2008-10-09 07:30,9,105.09,105.1,105.03,105.045,27752
20081201|2008-10-09 08:00,9,105.045,105.065,105.025,105.055,16188
20081201|2008-10-09 08:30,9,105.055,105.06,104.97,105.025,35479
20081201|2008-10-09 09:00,9,105.03,105.06,104.95,105.03,33949
20081201|2008-10-09 09:30,9,105.035,105.11,105.015,105.055,37735
20081201|2008-10-09 10:00,9,105.055,105.1,105.045,105.075,23563
20081201|2008-10-09 10:30,9,105.075,105.135,105.05,105.085,13642
20081201|2008-10-09 11:00,9,105.09,105.11,105.04,105.07,5111
20081201|2008-10-09 11:30,9,105.07,105.1,105.025,105.045,3920
20081201|2008-10-09 12:00,9,105.045,105.05,105.01,105.03,742
20081201|2008-10-09 12:30,9,105.03,105.055,105.03,105.05,32
20081201|2008-10-09 13:00,9,105.055,105.09,105.015,105.015,861
20081201|2008-10-09 13:30,9,105.01,105.045,105.01,105.015,314
20081201|2008-10-09 14:00,9,105.025,105.06,105.025,105.06,1510
20081201|2008-10-09 14:30,9,105.06,105.22,105.06,105.22,3744
20081201|2008-10-09 15:00,9,105.22,105.22,105.2,105.2,14
20081201|2008-10-10 01:00,10,105.345,105.405,105.295,105.35,44542
20081201|2008-10-10 01:30,10,105.345,105.38,105.27,105.315,25202
20081201|2008-10-10 02:00,10,105.315,105.45,105.305,105.35,51946
20081201|2008-10-10 02:30,10,105.355,105.37,105.32,105.32,22238
20081201|2008-10-10 03:00,10,105.32,105.37,105.205,105.365,46990
20081201|2008-10-10 03:30,10,105.365,105.39,105.335,105.345,24392
20081201|2008-10-10 04:00,10,105.345,105.345,105.275,105.285,33045
20081201|2008-10-10 04:30,10,105.285,105.355,105.28,105.34,23610
20081201|2008-10-10 05:00,10,105.34,105.35,105.29,105.32,27588
20081201|2008-10-10 05:30,10,105.32,105.33,105.18,105.185,53968
20081201|2008-10-10 06:00,10,105.18,105.265,105.12,105.21,54419
20081201|2008-10-10 06:30,10,105.215,105.26,105.155,105.245,40075
20081201|2008-10-10 07:00,10,105.245,105.26,105.17,105.175,27211
20081201|2008-10-10 07:30,10,105.175,105.24,105.17,105.23,31989
20081201|2008-10-10 08:00,10,105.23,105.33,105.205,105.27,35696
20081201|2008-10-10 08:30,10,105.27,105.39,105.13,105.15,61044
20081201|2008-10-10 09:00,10,105.16,105.185,104.96,105.035,88900
20081201|2008-10-10 09:30,10,105.035,105.16,105.035,105.145,54179
20081201|2008-10-10 10:00,10,105.145,105.2,105.13,105.195,33106
20081201|2008-10-10 10:30,10,105.195,105.2,105.125,105.13,19891
20081201|2008-10-10 11:00,10,105.135,105.135,105.065,105.075,10628
20081201|2008-10-10 11:30,10,105.08,105.1,105.035,105.055,5125
20081201|2008-10-10 12:00,10,105.06,105.09,105.03,105.075,1621
20081201|2008-10-10 12:30,10,105.085,105.145,105.035,105.135,2454
20081201|2008-10-10 13:00,10,105.135,105.14,105.055,105.105,892
20081201|2008-10-10 13:30,10,105.105,105.105,105.03,105.065,123
20081201|2008-10-10 14:00,10,105.06,105.075,105.005,105.01,237
20081201|2008-10-10 14:30,10,105.04,105.09,104.95,105.04,1020
20081201|2008-10-13 01:00,13,104.99,104.99,104.76,104.89,35179
20081201|2008-10-13 01:30,13,104.895,104.945,104.875,104.895,17633
20081201|2008-10-13 02:00,13,104.895,104.965,104.89,104.915,22609
20081201|2008-10-13 02:30,13,104.915,104.95,104.88,104.93,18512
20081201|2008-10-13 03:00,13,104.935,104.945,104.805,104.875,23451
20081201|2008-10-13 03:30,13,104.88,104.9,104.86,104.895,23470
20081201|2008-10-13 04:00,13,104.89,104.98,104.885,104.96,26488
20081201|2008-10-13 04:30,13,104.96,105.02,104.955,105,27771
20081201|2008-10-13 05:00,13,105,105.065,105,105.065,18010
20081201|2008-10-13 05:30,13,105.065,105.08,105.04,105.055,14381
20081201|2008-10-13 06:00,13,105.055,105.075,105.045,105.05,10891
20081201|2008-10-13 06:30,13,105.05,105.06,104.975,105.005,12579
20081201|2008-10-13 07:00,13,105.01,105.045,105.01,105.02,12351
20081201|2008-10-13 07:30,13,105.02,105.03,104.945,104.965,16516
20081201|2008-10-13 08:00,13,104.965,104.975,104.945,104.965,21245
20081201|2008-10-13 08:30,13,104.965,104.98,104.915,104.955,41777
20081201|2008-10-13 09:00,13,104.955,104.955,104.885,104.9,18726
20081201|2008-10-13 09:30,13,104.895,104.905,104.835,104.86,23852
20081201|2008-10-13 10:00,13,104.855,104.895,104.835,104.84,17972
20081201|2008-10-13 10:30,13,104.84,104.865,104.82,104.86,19895
20081201|2008-10-13 11:00,13,104.86,104.88,104.815,104.835,3718
20081201|2008-10-13 11:30,13,104.83,104.83,104.8,104.81,2921
20081201|2008-10-13 12:00,13,104.815,104.84,104.815,104.82,1371
20081201|2008-10-13 12:30,13,104.82,104.835,104.815,104.825,372
20081201|2008-10-13 13:00,13,104.83,104.855,104.8,104.805,1327
20081201|2008-10-13 13:30,13,104.805,104.815,104.8,104.815,2321
20081201|2008-10-13 14:00,13,104.815,104.815,104.8,104.805,318
20081201|2008-10-13 14:30,13,104.805,104.825,104.8,104.8,433
20081201|2008-10-13 15:00,13,104.8,104.8,104.8,104.8,245
20081201|2008-10-14 01:00,14,104.79,104.815,104.69,104.7,28681
20081201|2008-10-14 01:30,14,104.705,104.72,104.64,104.71,35045
20081201|2008-10-14 02:00,14,104.705,104.755,104.68,104.71,45601
20081201|2008-10-14 02:30,14,104.71,104.75,104.7,104.715,24983
20081201|2008-10-14 03:00,14,104.72,104.725,104.665,104.67,32523
20081201|2008-10-14 03:30,14,104.675,104.735,104.67,104.72,31657
20081201|2008-10-14 04:00,14,104.715,104.74,104.65,104.665,38812
20081201|2008-10-14 04:30,14,104.67,104.675,104.64,104.655,35880
20081201|2008-10-14 05:00,14,104.655,104.7,104.655,104.695,15811
20081201|2008-10-14 05:30,14,104.695,104.72,104.675,104.695,15919
20081201|2008-10-14 06:00,14,104.695,104.7,104.675,104.685,19228
20081201|2008-10-14 06:30,14,104.685,104.69,104.665,104.685,8415
20081201|2008-10-14 07:00,14,104.685,104.7,104.675,104.685,7754
20081201|2008-10-14 07:30,14,104.685,104.745,104.65,104.72,29760
20081201|2008-10-14 08:00,14,104.725,104.79,104.715,104.725,29704
20081201|2008-10-14 08:30,14,104.725,104.795,104.72,104.785,31377
20081201|2008-10-14 09:00,14,104.785,104.84,104.775,104.815,46804
20081201|2008-10-14 09:30,14,104.815,104.9,104.785,104.805,41976
20081201|2008-10-14 10:00,14,104.805,104.84,104.735,104.74,25978
20081201|2008-10-14 10:30,14,104.74,104.79,104.735,104.78,14164
20081201|2008-10-14 11:00,14,104.785,104.815,104.76,104.77,9526
20081201|2008-10-14 11:30,14,104.77,104.77,104.685,104.73,5607
20081201|2008-10-14 12:00,14,104.73,104.75,104.71,104.74,506
20081201|2008-10-14 12:30,14,104.74,104.74,104.715,104.725,241
20081201|2008-10-14 13:00,14,104.75,104.78,104.745,104.775,770
20081201|2008-10-14 13:30,14,104.775,104.785,104.77,104.78,405
20081201|2008-10-14 14:00,14,104.77,104.78,104.76,104.765,392
20081201|2008-10-14 14:30,14,104.765,104.775,104.755,104.77,331
20081201|2008-10-14 15:00,14,104.745,104.745,104.745,104.745,50
20081201|2008-10-15 01:00,15,104.8,104.845,104.775,104.82,9361
20081201|2008-10-15 01:30,15,104.82,104.905,104.815,104.885,14606
20081201|2008-10-15 02:00,15,104.89,104.935,104.87,104.92,18390
20081201|2008-10-15 02:30,15,104.92,104.945,104.875,104.895,20762
20081201|2008-10-15 03:00,15,104.895,104.895,104.83,104.83,15631
20081201|2008-10-15 03:30,15,104.83,104.915,104.82,104.905,17148
20081201|2008-10-15 04:00,15,104.905,104.925,104.865,104.9,13813
20081201|2008-10-15 04:30,15,104.9,104.915,104.88,104.89,14346
20081201|2008-10-15 05:00,15,104.89,104.915,104.885,104.9,19530
20081201|2008-10-15 05:30,15,104.9,104.935,104.89,104.9,23900
20081201|2008-10-15 06:00,15,104.9,104.94,104.87,104.895,20396
20081201|2008-10-15 06:30,15,104.89,104.89,104.85,104.86,19755
20081201|2008-10-15 07:00,15,104.86,104.915,104.84,104.905,25294
20081201|2008-10-15 07:30,15,104.905,104.94,104.885,104.93,25971
20081201|2008-10-15 08:00,15,104.935,104.935,104.8,104.825,33233
20081201|2008-10-15 08:30,15,104.82,104.845,104.8,104.835,36899
20081201|2008-10-15 09:00,15,104.835,104.9,104.83,104.845,40435
20081201|2008-10-15 09:30,15,104.84,104.915,104.83,104.905,32851
20081201|2008-10-15 10:00,15,104.905,104.97,104.88,104.88,35717
20081201|2008-10-15 10:30,15,104.88,104.91,104.865,104.9,21309
20081201|2008-10-15 11:00,15,104.895,104.93,104.895,104.905,11487
20081201|2008-10-15 11:30,15,104.91,104.92,104.875,104.91,4478
20081201|2008-10-15 12:00,15,104.91,104.955,104.91,104.955,1117
20081201|2008-10-15 12:30,15,104.95,105.03,104.94,105.025,3510
20081201|2008-10-15 13:00,15,105.03,105.095,105.025,105.065,3532
20081201|2008-10-15 13:30,15,105.065,105.08,105.045,105.05,295
20081201|2008-10-15 14:00,15,105.055,105.055,105.01,105.04,356
20081201|2008-10-15 14:30,15,105.03,105.07,105.015,105.055,655
20081201|2008-10-15 15:00,15,105.06,105.06,105.06,105.06,9
20081201|2008-10-16 01:00,16,105.13,105.175,105.125,105.175,30550
20081201|2008-10-16 01:30,16,105.175,105.215,105.155,105.16,27337
20081201|2008-10-16 02:00,16,105.16,105.17,105.105,105.12,29962
20081201|2008-10-16 02:30,16,105.115,105.125,105.07,105.085,34424
20081201|2008-10-16 03:00,16,105.085,105.14,105.06,105.13,20543
20081201|2008-10-16 03:30,16,105.13,105.13,105.035,105.05,32832
20081201|2008-10-16 04:00,16,105.05,105.105,105.05,105.105,17104
20081201|2008-10-16 04:30,16,105.105,105.145,105.1,105.125,24837
20081201|2008-10-16 05:00,16,105.125,105.16,105.115,105.115,26434
20081201|2008-10-16 05:30,16,105.12,105.13,105.065,105.08,21965
20081201|2008-10-16 06:00,16,105.075,105.095,105.065,105.085,14834
20081201|2008-10-16 06:30,16,105.085,105.115,105.06,105.075,19870
20081201|2008-10-16 07:00,16,105.075,105.165,105.065,105.11,20441
20081201|2008-10-16 07:30,16,105.11,105.115,105.06,105.09,39995
20081201|2008-10-16 08:00,16,105.085,105.15,105.055,105.145,41839
20081201|2008-10-16 08:30,16,105.15,105.185,105.11,105.18,42215
20081201|2008-10-16 09:00,16,105.175,105.33,105.15,105.325,76104
20081201|2008-10-16 09:30,16,105.325,105.36,105.29,105.34,46798
20081201|2008-10-16 10:00,16,105.335,105.365,105.32,105.35,46916
20081201|2008-10-16 10:30,16,105.35,105.355,105.295,105.295,21774
20081201|2008-10-16 11:00,16,105.3,105.32,105.275,105.31,14764
20081201|2008-10-16 11:30,16,105.31,105.34,105.3,105.335,6565
20081201|2008-10-16 12:00,16,105.33,105.36,105.315,105.325,4668
20081201|2008-10-16 12:30,16,105.32,105.345,105.31,105.31,770
20081201|2008-10-16 13:00,16,105.31,105.32,105.31,105.31,414
20081201|2008-10-16 13:30,16,105.315,105.32,105.305,105.31,95
20081201|2008-10-16 14:00,16,105.32,105.32,105.3,105.31,716
20081201|2008-10-16 14:30,16,105.305,105.335,105.29,105.305,1238
20081201|2008-10-16 15:00,16,105.305,105.305,105.305,105.305,4
20081201|2008-10-17 01:00,17,105.24,105.27,105.205,105.21,18453
20081201|2008-10-17 01:30,17,105.205,105.3,105.195,105.27,14438
20081201|2008-10-17 02:00,17,105.275,105.32,105.26,105.305,30016
20081201|2008-10-17 02:30,17,105.305,105.34,105.255,105.31,32002
20081201|2008-10-17 03:00,17,105.31,105.315,105.255,105.27,20202
20081201|2008-10-17 03:30,17,105.265,105.32,105.255,105.305,16339
20081201|2008-10-17 04:00,17,105.3,105.325,105.28,105.31,14091
20081201|2008-10-17 04:30,17,105.305,105.35,105.305,105.325,13163
20081201|2008-10-17 05:00,17,105.33,105.335,105.305,105.315,11313
20081201|2008-10-17 05:30,17,105.315,105.36,105.31,105.335,20390
20081201|2008-10-17 06:00,17,105.33,105.33,105.3,105.31,10679
20081201|2008-10-17 06:30,17,105.31,105.345,105.285,105.3,20023
20081201|2008-10-17 07:00,17,105.3,105.33,105.275,105.3,20122
20081201|2008-10-17 07:30,17,105.3,105.34,105.295,105.34,23919
20081201|2008-10-17 08:00,17,105.34,105.42,105.335,105.35,34892
20081201|2008-10-17 08:30,17,105.35,105.37,105.31,105.315,40677
20081201|2008-10-17 09:00,17,105.315,105.375,105.295,105.335,34305
20081201|2008-10-17 09:30,17,105.335,105.35,105.24,105.24,29135
20081201|2008-10-17 10:00,17,105.24,105.24,105.14,105.195,48435
20081201|2008-10-17 10:30,17,105.195,105.24,105.16,105.17,21058
20081201|2008-10-17 11:00,17,105.17,105.195,105.15,105.16,19165
20081201|2008-10-17 11:30,17,105.155,105.16,105.13,105.155,3626
20081201|2008-10-17 12:00,17,105.155,105.165,105.155,105.155,442
20081201|2008-10-17 12:30,17,105.155,105.155,105.12,105.135,2810
20081201|2008-10-17 13:00,17,105.135,105.215,105.135,105.17,1190
20081201|2008-10-17 13:30,17,105.155,105.2,105.155,105.17,329
20081201|2008-10-17 14:00,17,105.17,105.205,105.17,105.2,120
20081201|2008-10-17 14:30,17,105.2,105.215,105.185,105.205,214
20081201|2008-10-17 15:00,17,105.21,105.21,105.21,105.21,71
20081201|2008-10-20 01:00,20,105.14,105.165,104.97,105.03,36329
20081201|2008-10-20 01:30,20,105.03,105.07,105.03,105.05,13005
20081201|2008-10-20 02:00,20,105.05,105.125,105.045,105.11,13080
20081201|2008-10-20 02:30,20,105.11,105.11,105.065,105.105,19303
20081201|2008-10-20 03:00,20,105.105,105.115,105.055,105.095,26236
20081201|2008-10-20 03:30,20,105.095,105.165,105.08,105.135,41538
20081201|2008-10-20 04:00,20,105.14,105.15,105.115,105.13,15262
20081201|2008-10-20 04:30,20,105.13,105.14,105.125,105.13,9477
20081201|2008-10-20 05:00,20,105.135,105.14,105.12,105.13,6769
20081201|2008-10-20 05:30,20,105.135,105.145,105.12,105.135,14032
20081201|2008-10-20 06:00,20,105.135,105.205,105.135,105.2,15687
20081201|2008-10-20 06:30,20,105.2,105.28,105.185,105.28,27322
20081201|2008-10-20 07:00,20,105.28,105.28,105.21,105.225,18853
20081201|2008-10-20 07:30,20,105.225,105.26,105.22,105.235,15075
20081201|2008-10-20 08:00,20,105.24,105.265,105.225,105.25,15875
20081201|2008-10-20 08:30,20,105.255,105.28,105.225,105.225,20259
20081201|2008-10-20 09:00,20,105.225,105.27,105.2,105.24,17567
20081201|2008-10-20 09:30,20,105.235,105.25,105.19,105.23,18374
20081201|2008-10-20 10:00,20,105.225,105.29,105.225,105.27,19379
20081201|2008-10-20 10:30,20,105.265,105.28,105.225,105.26,7848
20081201|2008-10-20 11:00,20,105.265,105.285,105.205,105.23,6771
20081201|2008-10-20 11:30,20,105.23,105.24,105.205,105.21,5347
20081201|2008-10-20 12:00,20,105.21,105.225,105.205,105.215,900
20081201|2008-10-20 12:30,20,105.21,105.22,105.205,105.215,355
20081201|2008-10-20 13:00,20,105.21,105.24,105.21,105.22,402
20081201|2008-10-20 13:30,20,105.235,105.245,105.22,105.22,306
20081201|2008-10-20 14:00,20,105.22,105.24,105.22,105.225,62
20081201|2008-10-20 14:30,20,105.245,105.255,105.22,105.22,112
20081201|2008-10-20 15:00,20,105.215,105.215,105.215,105.215,12
20081201|2008-10-21 01:00,21,105.24,105.25,105.14,105.17,9430
20081201|2008-10-21 01:30,21,105.17,105.255,105.17,105.23,11506
20081201|2008-10-21 02:00,21,105.23,105.275,105.205,105.27,13939
20081201|2008-10-21 02:30,21,105.27,105.305,105.23,105.285,23540
20081201|2008-10-21 03:00,21,105.285,105.33,105.275,105.305,17134
20081201|2008-10-21 03:30,21,105.305,105.31,105.255,105.265,19426
20081201|2008-10-21 04:00,21,105.265,105.325,105.255,105.3,28613
20081201|2008-10-21 04:30,21,105.3,105.35,105.285,105.325,30056
20081201|2008-10-21 05:00,21,105.325,105.335,105.28,105.295,22035
20081201|2008-10-21 05:30,21,105.3,105.34,105.29,105.32,26362
20081201|2008-10-21 06:00,21,105.325,105.355,105.305,105.34,19680
20081201|2008-10-21 06:30,21,105.335,105.395,105.335,105.355,27004
20081201|2008-10-21 07:00,21,105.355,105.38,105.34,105.38,12059
20081201|2008-10-21 07:30,21,105.38,105.395,105.34,105.35,21477
20081201|2008-10-21 08:00,21,105.35,105.395,105.345,105.37,37871
20081201|2008-10-21 08:30,21,105.375,105.4,105.35,105.365,28083
20081201|2008-10-21 09:00,21,105.365,105.37,105.3,105.33,21278
20081201|2008-10-21 09:30,21,105.325,105.4,105.325,105.375,20209
20081201|2008-10-21 10:00,21,105.375,105.39,105.33,105.37,31283
20081201|2008-10-21 10:30,21,105.37,105.385,105.36,105.375,6738
20081201|2008-10-21 11:00,21,105.375,105.42,105.37,105.415,13140
20081201|2008-10-21 11:30,21,105.415,105.44,105.41,105.44,6411
20081201|2008-10-21 12:00,21,105.435,105.435,105.395,105.395,4305
20081201|2008-10-21 12:30,21,105.395,105.415,105.38,105.4,1473
20081201|2008-10-21 13:00,21,105.4,105.415,105.365,105.375,715
20081201|2008-10-21 13:30,21,105.365,105.39,105.36,105.385,709
20081201|2008-10-21 14:00,21,105.375,105.405,105.375,105.405,21
20081201|2008-10-21 14:30,21,105.4,105.41,105.385,105.41,356
20081201|2008-10-21 15:00,21,105.415,105.415,105.415,105.415,8
20081201|2008-10-22 01:00,22,105.485,105.495,105.44,105.47,15938
20081201|2008-10-22 01:30,22,105.47,105.48,105.43,105.445,17002
20081201|2008-10-22 02:00,22,105.45,105.455,105.42,105.435,21319
20081201|2008-10-22 02:30,22,105.435,105.49,105.425,105.455,23079
20081201|2008-10-22 03:00,22,105.46,105.48,105.45,105.465,21019
20081201|2008-10-22 03:30,22,105.46,105.51,105.46,105.505,27103
20081201|2008-10-22 04:00,22,105.505,105.555,105.495,105.545,41306
20081201|2008-10-22 04:30,22,105.545,105.585,105.53,105.565,30888
20081201|2008-10-22 05:00,22,105.555,105.57,105.51,105.515,39502
20081201|2008-10-22 05:30,22,105.51,105.535,105.485,105.525,25220
20081201|2008-10-22 06:00,22,105.525,105.54,105.505,105.52,11682
20081201|2008-10-22 06:30,22,105.52,105.53,105.49,105.51,6476
20081201|2008-10-22 07:00,22,105.505,105.53,105.485,105.49,9877
20081201|2008-10-22 07:30,22,105.49,105.54,105.455,105.525,18902
20081201|2008-10-22 08:00,22,105.52,105.535,105.5,105.5,15304
20081201|2008-10-22 08:30,22,105.5,105.54,105.49,105.525,30000
20081201|2008-10-22 09:00,22,105.53,105.575,105.515,105.56,27049
20081201|2008-10-22 09:30,22,105.56,105.56,105.46,105.495,27926
20081201|2008-10-22 10:00,22,105.495,105.525,105.48,105.49,23152
20081201|2008-10-22 10:30,22,105.49,105.51,105.47,105.49,23871
20081201|2008-10-22 11:00,22,105.495,105.525,105.49,105.52,5502
20081201|2008-10-22 11:30,22,105.525,105.54,105.48,105.485,3928
20081201|2008-10-22 12:00,22,105.49,105.54,105.49,105.535,1202
20081201|2008-10-22 12:30,22,105.535,105.56,105.53,105.545,762
20081201|2008-10-22 13:00,22,105.555,105.575,105.55,105.565,977
20081201|2008-10-22 13:30,22,105.56,105.58,105.54,105.57,1557
20081201|2008-10-22 14:00,22,105.57,105.585,105.57,105.585,1106
20081201|2008-10-22 14:30,22,105.585,105.605,105.56,105.565,1188
20081201|2008-10-22 15:00,22,105.56,105.56,105.56,105.56,1
20081201|2008-10-23 01:00,23,105.5,105.52,105.44,105.47,17525
20081201|2008-10-23 01:30,23,105.47,105.49,105.46,105.475,8662
20081201|2008-10-23 02:00,23,105.47,105.48,105.415,105.445,22401
20081201|2008-10-23 02:30,23,105.445,105.495,105.43,105.45,22390
20081201|2008-10-23 03:00,23,105.45,105.505,105.445,105.5,19775
20081201|2008-10-23 03:30,23,105.5,105.55,105.49,105.545,27921
20081201|2008-10-23 04:00,23,105.545,105.61,105.53,105.6,27990
20081201|2008-10-23 04:30,23,105.6,105.68,105.585,105.655,49881
20081201|2008-10-23 05:00,23,105.655,105.665,105.62,105.64,26308
20081201|2008-10-23 05:30,23,105.64,105.685,105.625,105.66,22702
20081201|2008-10-23 06:00,23,105.665,105.7,105.655,105.67,13951
20081201|2008-10-23 06:30,23,105.67,105.69,105.655,105.675,19800
20081201|2008-10-23 07:00,23,105.675,105.68,105.63,105.655,13605
20081201|2008-10-23 07:30,23,105.655,105.705,105.605,105.61,36722
20081201|2008-10-23 08:00,23,105.61,105.69,105.6,105.64,26964
20081201|2008-10-23 08:30,23,105.64,105.665,105.615,105.635,30690
20081201|2008-10-23 09:00,23,105.635,105.64,105.605,105.62,17178
20081201|2008-10-23 09:30,23,105.62,105.625,105.485,105.52,35796
20081201|2008-10-23 10:00,23,105.52,105.565,105.51,105.56,20792
20081201|2008-10-23 10:30,23,105.56,105.57,105.545,105.555,10261
20081201|2008-10-23 11:00,23,105.555,105.6,105.55,105.6,6977
20081201|2008-10-23 11:30,23,105.605,105.615,105.565,105.61,3518
20081201|2008-10-23 12:00,23,105.61,105.645,105.59,105.635,1661
20081201|2008-10-23 12:30,23,105.64,105.685,105.625,105.64,2633
20081201|2008-10-23 13:00,23,105.645,105.695,105.645,105.655,1262
20081201|2008-10-23 13:30,23,105.66,105.68,105.645,105.675,843
20081201|2008-10-23 14:00,23,105.675,105.675,105.595,105.63,1040
20081201|2008-10-23 14:30,23,105.63,105.645,105.595,105.6,58
20081201|2008-10-23 15:00,23,105.6,105.6,105.6,105.6,1
20081201|2008-10-24 01:00,24,105.7,105.705,105.635,105.69,14624
20081201|2008-10-24 01:30,24,105.69,105.73,105.66,105.71,14540
20081201|2008-10-24 02:00,24,105.71,105.73,105.68,105.7,17817
20081201|2008-10-24 02:30,24,105.705,105.785,105.69,105.78,23710
20081201|2008-10-24 03:00,24,105.78,105.83,105.76,105.83,30628
20081201|2008-10-24 03:30,24,105.825,105.88,105.81,105.825,43495
20081201|2008-10-24 04:00,24,105.825,105.86,105.785,105.82,34167
20081201|2008-10-24 04:30,24,105.825,105.91,105.825,105.87,31523
20081201|2008-10-24 05:00,24,105.87,105.905,105.84,105.88,20304
20081201|2008-10-24 05:30,24,105.88,105.89,105.86,105.89,9594
20081201|2008-10-24 06:00,24,105.895,105.905,105.835,105.835,14437
20081201|2008-10-24 06:30,24,105.83,105.86,105.81,105.85,17073
20081201|2008-10-24 07:00,24,105.855,105.865,105.815,105.835,14352
20081201|2008-10-24 07:30,24,105.84,105.86,105.805,105.83,19779
20081201|2008-10-24 08:00,24,105.83,105.88,105.81,105.865,13075
20081201|2008-10-24 08:30,24,105.865,105.88,105.74,105.755,50453
20081201|2008-10-24 09:00,24,105.755,105.86,105.705,105.825,38769
20081201|2008-10-24 09:30,24,105.825,105.83,105.765,105.77,26390
20081201|2008-10-24 10:00,24,105.77,105.795,105.735,105.77,27153
20081201|2008-10-24 10:30,24,105.775,105.805,105.745,105.805,12430
20081201|2008-10-24 11:00,24,105.805,105.815,105.775,105.8,5014
20081201|2008-10-24 11:30,24,105.8,105.815,105.78,105.785,2359
20081201|2008-10-24 12:00,24,105.785,105.785,105.755,105.77,779
20081201|2008-10-24 12:30,24,105.765,105.82,105.765,105.82,420
20081201|2008-10-24 13:00,24,105.82,105.845,105.815,105.815,124
20081201|2008-10-24 13:30,24,105.815,105.83,105.76,105.765,537
20081201|2008-10-24 14:00,24,105.76,105.79,105.755,105.755,138
20081201|2008-10-24 14:30,24,105.765,105.8,105.75,105.79,96
20081201|2008-10-24 15:00,24,105.8,105.8,105.8,105.8,21
20081201|2008-10-27 02:00,27,105.87,105.945,105.845,105.905,16978
20081201|2008-10-27 02:30,27,105.91,105.915,105.84,105.865,15351
20081201|2008-10-27 03:00,27,105.87,105.905,105.84,105.895,14081
20081201|2008-10-27 03:30,27,105.9,105.92,105.875,105.91,12023
20081201|2008-10-27 04:00,27,105.905,105.905,105.825,105.85,17080
20081201|2008-10-27 04:30,27,105.85,105.9,105.83,105.865,15566
20081201|2008-10-27 05:00,27,105.865,105.9,105.865,105.88,14431
20081201|2008-10-27 05:30,27,105.88,105.9,105.865,105.89,7915
20081201|2008-10-27 06:00,27,105.89,105.905,105.865,105.87,12027
20081201|2008-10-27 06:30,27,105.865,105.905,105.865,105.89,15005
20081201|2008-10-27 07:00,27,105.89,105.895,105.87,105.885,8788
20081201|2008-10-27 07:30,27,105.885,105.915,105.875,105.875,14622
20081201|2008-10-27 08:00,27,105.88,105.925,105.875,105.88,17043
20081201|2008-10-27 08:30,27,105.88,105.9,105.835,105.845,18831
20081201|2008-10-27 09:00,27,105.845,105.9,105.795,105.87,46807
20081201|2008-10-27 09:30,27,105.865,105.92,105.865,105.885,21998
20081201|2008-10-27 10:00,27,105.88,105.98,105.88,105.95,33407
20081201|2008-10-27 10:30,27,105.945,105.98,105.91,105.96,25695
20081201|2008-10-27 11:00,27,105.955,105.97,105.92,105.96,16698
20081201|2008-10-27 11:30,27,105.955,105.97,105.93,105.935,6329
20081201|2008-10-27 12:00,27,105.935,105.95,105.93,105.94,3048
20081201|2008-10-27 12:30,27,105.935,105.935,105.9,105.905,3708
20081201|2008-10-27 13:00,27,105.91,105.92,105.905,105.915,470
20081201|2008-10-27 13:30,27,105.915,105.925,105.895,105.92,1993
20081201|2008-10-27 14:00,27,105.915,105.915,105.88,105.895,645
20081201|2008-10-27 14:30,27,105.895,105.91,105.885,105.91,336
20081201|2008-10-27 15:00,27,105.915,105.925,105.91,105.925,115
20081201|2008-10-27 15:30,27,105.95,105.965,105.93,105.965,94
20081201|2008-10-27 16:00,27,105.97,105.97,105.97,105.97,11
20081201|2008-10-28 02:00,28,105.82,105.9,105.805,105.84,26593
20081201|2008-10-28 02:30,28,105.84,105.875,105.805,105.82,20967
20081201|2008-10-28 03:00,28,105.82,105.835,105.78,105.81,29554
20081201|2008-10-28 03:30,28,105.81,105.855,105.785,105.85,19678
20081201|2008-10-28 04:00,28,105.85,105.91,105.84,105.87,22459
20081201|2008-10-28 04:30,28,105.865,105.88,105.795,105.795,25396
20081201|2008-10-28 05:00,28,105.8,105.835,105.77,105.82,26692
20081201|2008-10-28 05:30,28,105.82,105.87,105.81,105.84,14017
20081201|2008-10-28 06:00,28,105.835,105.845,105.82,105.83,9254
20081201|2008-10-28 06:30,28,105.83,105.855,105.82,105.855,7299
20081201|2008-10-28 07:00,28,105.85,105.885,105.85,105.88,14874
20081201|2008-10-28 07:30,28,105.875,105.955,105.875,105.955,21385
20081201|2008-10-28 08:00,28,105.95,106.015,105.93,106.005,27671
20081201|2008-10-28 08:30,28,106.005,106.05,105.965,106.03,25125
20081201|2008-10-28 09:00,28,106.03,106.095,106.02,106.03,35643
20081201|2008-10-28 09:30,28,106.03,106.065,106.01,106.045,17045
20081201|2008-10-28 10:00,28,106.05,106.065,106.02,106.04,22309
20081201|2008-10-28 10:30,28,106.04,106.05,105.985,105.99,13035
20081201|2008-10-28 11:00,28,105.99,106.015,105.97,106.015,12550
20081201|2008-10-28 11:30,28,106.015,106.055,106.005,106.05,6436
20081201|2008-10-28 12:00,28,106.055,106.055,106.02,106.035,3204
20081201|2008-10-28 12:30,28,106.035,106.035,106.005,106.015,1037
20081201|2008-10-28 13:00,28,106.01,106.03,106,106.005,641
20081201|2008-10-28 13:30,28,105.995,106.005,105.975,105.975,1497
20081201|2008-10-28 14:00,28,105.985,105.985,105.96,105.965,1262
20081201|2008-10-28 14:30,28,105.965,105.975,105.955,105.965,587
20081201|2008-10-28 15:00,28,105.955,105.97,105.95,105.95,392
20081201|2008-10-28 15:30,28,105.955,105.985,105.935,105.935,262
20081201|2008-10-28 16:00,28,105.935,105.935,105.935,105.935,1
20081201|2008-10-29 02:00,29,105.98,106.025,105.955,105.995,10174
20081201|2008-10-29 02:30,29,105.995,105.995,105.91,105.955,16481
20081201|2008-10-29 03:00,29,105.955,106.045,105.955,105.99,22026
20081201|2008-10-29 03:30,29,105.99,106.045,105.96,106.01,20894
20081201|2008-10-29 04:00,29,106.01,106.03,106.005,106.015,10726
20081201|2008-10-29 04:30,29,106.015,106.05,105.98,105.99,20630
20081201|2008-10-29 05:00,29,105.985,106.03,105.98,106.015,13136
20081201|2008-10-29 05:30,29,106.01,106.045,106,106.025,18033
20081201|2008-10-29 06:00,29,106.025,106.05,106.025,106.035,12611
20081201|2008-10-29 06:30,29,106.035,106.035,106.015,106.025,9902
20081201|2008-10-29 07:00,29,106.025,106.07,106.025,106.045,19744
20081201|2008-10-29 07:30,29,106.05,106.065,106.02,106.045,14378
20081201|2008-10-29 08:00,29,106.045,106.105,106.04,106.095,24561
20081201|2008-10-29 08:30,29,106.095,106.095,106.06,106.075,21426
20081201|2008-10-29 09:00,29,106.075,106.075,106.03,106.055,19812
20081201|2008-10-29 09:30,29,106.055,106.085,106.04,106.075,16967
20081201|2008-10-29 10:00,29,106.07,106.075,106.03,106.035,18183
20081201|2008-10-29 10:30,29,106.04,106.06,106.035,106.035,10166
20081201|2008-10-29 11:00,29,106.04,106.09,106.015,106.04,30628
20081201|2008-10-29 11:30,29,106.04,106.065,106.025,106.05,12806
20081201|2008-10-29 12:00,29,106.05,106.06,106.03,106.055,8514
20081201|2008-10-29 12:30,29,106.05,106.07,106.05,106.07,2704
20081201|2008-10-29 13:00,29,106.065,106.09,106.045,106.09,3451
20081201|2008-10-29 13:30,29,106.09,106.14,106.06,106.06,3847
20081201|2008-10-29 14:00,29,106.07,106.105,106.05,106.05,1246
20081201|2008-10-29 14:30,29,106.05,106.1,106.045,106.095,147
20081201|2008-10-29 15:00,29,106.095,106.1,106.08,106.09,252
20081201|2008-10-29 15:30,29,106.095,106.1,106.08,106.08,157
20081201|2008-10-29 16:00,29,106.085,106.085,106.085,106.085,1
20081201|2008-10-30 02:00,30,105.985,106.05,105.975,106.045,9375
20081201|2008-10-30 02:30,30,106.045,106.055,105.955,105.96,13442
20081201|2008-10-30 03:00,30,105.96,105.97,105.925,105.96,18652
20081201|2008-10-30 03:30,30,105.96,106.01,105.94,106,20156
20081201|2008-10-30 04:00,30,106,106.03,105.985,105.995,22412
20081201|2008-10-30 04:30,30,105.995,106.005,105.95,105.96,32157
20081201|2008-10-30 05:00,30,105.96,105.995,105.945,105.99,18553
20081201|2008-10-30 05:30,30,105.99,105.995,105.97,105.975,21529
20081201|2008-10-30 06:00,30,105.975,106,105.955,106,13737
20081201|2008-10-30 06:30,30,106,106.015,105.965,106.005,15541
20081201|2008-10-30 07:00,30,106.005,106.05,106,106.005,24145
20081201|2008-10-30 07:30,30,106.005,106.06,106,106.015,13992
20081201|2008-10-30 08:00,30,106.02,106.02,105.99,106,13558
20081201|2008-10-30 08:30,30,106,106.025,105.97,106.015,21661
20081201|2008-10-30 09:00,30,106.01,106.025,105.96,106.005,20426
20081201|2008-10-30 09:30,30,106.01,106.04,105.985,106.035,22736
20081201|2008-10-30 10:00,30,106.035,106.085,106.025,106.05,25462
20081201|2008-10-30 10:30,30,106.05,106.13,106.05,106.13,28727
20081201|2008-10-30 11:00,30,106.125,106.205,106.12,106.155,30434
20081201|2008-10-30 11:30,30,106.155,106.165,106.135,106.165,10142
20081201|2008-10-30 12:00,30,106.165,106.17,106.12,106.145,7097
20081201|2008-10-30 12:30,30,106.14,106.145,106.1,106.12,7637
20081201|2008-10-30 13:00,30,106.12,106.13,106.085,106.095,1120
20081201|2008-10-30 13:30,30,106.095,106.12,106.085,106.11,375
20081201|2008-10-30 14:00,30,106.105,106.14,106.105,106.14,422
20081201|2008-10-30 14:30,30,106.14,106.15,106.125,106.14,211
20081201|2008-10-30 15:00,30,106.13,106.155,106.12,106.14,117
20081201|2008-10-30 15:30,30,106.14,106.155,106.12,106.125,32
20081201|2008-10-30 16:00,30,106.125,106.125,106.125,106.125,1
20081201|2008-10-31 02:00,31,106.185,106.21,106.12,106.125,11047
20081201|2008-10-31 02:30,31,106.12,106.205,106.12,106.155,14474
20081201|2008-10-31 03:00,31,106.155,106.18,106.11,106.145,15622
20081201|2008-10-31 03:30,31,106.145,106.23,106.13,106.225,18481
20081201|2008-10-31 04:00,31,106.225,106.295,106.225,106.26,25424
20081201|2008-10-31 04:30,31,106.26,106.275,106.225,106.245,13225
20081201|2008-10-31 05:00,31,106.245,106.245,106.2,106.245,16287
20081201|2008-10-31 05:30,31,106.24,106.25,106.215,106.22,17873
20081201|2008-10-31 06:00,31,106.22,106.245,106.21,106.24,10045
20081201|2008-10-31 06:30,31,106.24,106.255,106.215,106.235,11825
20081201|2008-10-31 07:00,31,106.235,106.255,106.215,106.22,17988
20081201|2008-10-31 07:30,31,106.22,106.255,106.2,106.245,23175
20081201|2008-10-31 08:00,31,106.245,106.255,106.19,106.195,13626
20081201|2008-10-31 08:30,31,106.2,106.245,106.18,106.195,34875
20081201|2008-10-31 09:00,31,106.195,106.205,106.125,106.17,30856
20081201|2008-10-31 09:30,31,106.17,106.195,106.135,106.135,17381
20081201|2008-10-31 10:00,31,106.135,106.16,106.045,106.06,34371
20081201|2008-10-31 10:30,31,106.055,106.115,106.05,106.08,29178
20081201|2008-10-31 11:00,31,106.085,106.12,105.97,105.985,60859
20081201|2008-10-31 11:30,31,105.99,105.995,105.955,105.975,23246
20081201|2008-10-31 12:00,31,105.97,105.97,105.92,105.94,11571
20081201|2008-10-31 12:30,31,105.935,105.95,105.905,105.915,10611
20081201|2008-10-31 13:00,31,105.915,105.955,105.915,105.945,3105
20081201|2008-10-31 13:30,31,105.945,105.95,105.92,105.925,864
20081201|2008-10-31 14:00,31,105.925,105.95,105.92,105.945,423
20081201|2008-10-31 14:30,31,105.945,105.95,105.945,105.95,281
20081201|2008-10-31 15:00,31,105.95,105.96,105.95,105.95,95
20081201|2008-10-31 15:30,31,105.95,105.99,105.95,105.99,58
20081201|2008-10-31 16:00,31,105.965,105.965,105.965,105.965,5
20081201|2008-11-03 01:00,3,106,106.01,105.93,105.97,24795
20081201|2008-11-03 01:30,3,105.965,105.98,105.915,105.925,20879
20081201|2008-11-03 02:00,3,105.92,106,105.895,105.96,26073
20081201|2008-11-03 02:30,3,105.965,105.995,105.93,105.965,18236
20081201|2008-11-03 03:00,3,105.965,105.985,105.945,105.96,15438
20081201|2008-11-03 03:30,3,105.955,105.96,105.93,105.94,19421
20081201|2008-11-03 04:00,3,105.94,105.965,105.925,105.955,18759
20081201|2008-11-03 04:30,3,105.955,105.97,105.945,105.96,6938
20081201|2008-11-03 05:00,3,105.96,105.965,105.945,105.96,5956
20081201|2008-11-03 05:30,3,105.96,105.98,105.95,105.96,8425
20081201|2008-11-03 06:00,3,105.96,105.965,105.945,105.96,4404
20081201|2008-11-03 06:30,3,105.955,105.995,105.955,105.99,8635
20081201|2008-11-03 07:00,3,105.99,106.03,105.98,105.985,19119
20081201|2008-11-03 07:30,3,105.99,106.04,105.975,106.015,19919
20081201|2008-11-03 08:00,3,106.015,106.065,106,106.06,16693
20081201|2008-11-03 08:30,3,106.06,106.08,106,106.03,22898
20081201|2008-11-03 09:00,3,106.035,106.07,105.97,106.015,25960
20081201|2008-11-03 09:30,3,106.02,106.045,106.005,106.015,12202
20081201|2008-11-03 10:00,3,106.015,106.055,105.99,106,17280
20081201|2008-11-03 10:30,3,106,106.015,105.985,105.99,3921
20081201|2008-11-03 11:00,3,105.995,106.015,105.99,106.015,1911
20081201|2008-11-03 11:30,3,106.01,106.05,106.005,106.04,1249
20081201|2008-11-03 12:00,3,106.045,106.07,106.035,106.07,481
20081201|2008-11-03 12:30,3,106.075,106.09,106.07,106.085,1247
20081201|2008-11-03 13:00,3,106.08,106.085,106.07,106.07,92
20081201|2008-11-03 13:30,3,106.07,106.08,106.055,106.07,324
20081201|2008-11-03 14:00,3,106.07,106.08,106.05,106.075,252
20081201|2008-11-03 14:30,3,106.075,106.095,106.07,106.085,518
20081201|2008-11-03 15:00,3,106.095,106.095,106.095,106.095,3
20081201|2008-11-04 01:00,4,106.09,106.14,106.08,106.11,15051
20081201|2008-11-04 01:30,4,106.105,106.16,106.105,106.14,13919
20081201|2008-11-04 02:00,4,106.14,106.175,106.12,106.13,20430
20081201|2008-11-04 02:30,4,106.13,106.19,106.125,106.17,23517
20081201|2008-11-04 03:00,4,106.17,106.17,106.135,106.145,9355
20081201|2008-11-04 03:30,4,106.145,106.155,106.06,106.07,24234
20081201|2008-11-04 04:00,4,106.07,106.1,106.055,106.09,23443
20081201|2008-11-04 04:30,4,106.09,106.115,106.08,106.1,17076
20081201|2008-11-04 05:00,4,106.1,106.11,106.055,106.065,15599
20081201|2008-11-04 05:30,4,106.065,106.085,106.05,106.07,14513
20081201|2008-11-04 06:00,4,106.07,106.07,106.055,106.06,6464
20081201|2008-11-04 06:30,4,106.06,106.08,106.035,106.045,26210
20081201|2008-11-04 07:00,4,106.045,106.075,106.04,106.055,7256
20081201|2008-11-04 07:30,4,106.05,106.07,106.04,106.06,9372
20081201|2008-11-04 08:00,4,106.06,106.095,106.05,106.065,25305
20081201|2008-11-04 08:30,4,106.065,106.09,106.05,106.08,26979
20081201|2008-11-04 09:00,4,106.08,106.08,106,106.01,28975
20081201|2008-11-04 09:30,4,106.01,106.03,105.95,105.955,34961
20081201|2008-11-04 10:00,4,105.95,105.99,105.95,105.975,25554
20081201|2008-11-04 10:30,4,105.975,105.98,105.955,105.97,9059
20081201|2008-11-04 11:00,4,105.97,105.995,105.97,105.985,4527
20081201|2008-11-04 11:30,4,105.985,105.995,105.95,105.995,3507
20081201|2008-11-04 12:00,4,105.99,105.99,105.98,105.985,339
20081201|2008-11-04 12:30,4,105.99,105.995,105.97,105.99,407
20081201|2008-11-04 13:00,4,105.99,106.005,105.965,105.965,1894
20081201|2008-11-04 13:30,4,105.965,106.005,105.96,106,671
20081201|2008-11-04 14:00,4,106,106.015,105.985,106,949
20081201|2008-11-04 14:30,4,106.005,106.045,105.985,106.04,1186
20081201|2008-11-04 15:00,4,106.04,106.04,106.04,106.04,27
20081201|2008-11-05 01:00,5,106.01,106.08,105.985,106.07,15970
20081201|2008-11-05 01:30,5,106.075,106.13,106.075,106.095,22106
20081201|2008-11-05 02:00,5,106.095,106.12,106.08,106.115,14346
20081201|2008-11-05 02:30,5,106.115,106.115,106.045,106.055,19775
20081201|2008-11-05 03:00,5,106.055,106.07,106.035,106.06,14589
20081201|2008-11-05 03:30,5,106.06,106.065,106.045,106.05,14697
20081201|2008-11-05 04:00,5,106.05,106.055,106.035,106.045,11582
20081201|2008-11-05 04:30,5,106.045,106.05,106,106.005,15227
20081201|2008-11-05 05:00,5,106.005,106.01,105.925,105.955,34067
20081201|2008-11-05 05:30,5,105.955,105.965,105.8,105.86,62328
20081201|2008-11-05 06:00,5,105.855,105.885,105.825,105.875,27787
20081201|2008-11-05 06:30,5,105.875,105.905,105.87,105.89,11528
20081201|2008-11-05 07:00,5,105.885,105.955,105.88,105.94,26953
20081201|2008-11-05 07:30,5,105.94,106.01,105.93,105.96,33175
20081201|2008-11-05 08:00,5,105.965,105.995,105.96,105.985,18387
20081201|2008-11-05 08:30,5,105.985,106.04,105.98,106.015,27539
20081201|2008-11-05 09:00,5,106.01,106.02,105.96,105.98,30691
20081201|2008-11-05 09:30,5,105.98,105.98,105.94,105.965,14936
20081201|2008-11-05 10:00,5,105.965,106.03,105.96,106.025,17785
20081201|2008-11-05 10:30,5,106.025,106.03,106,106.02,7353
20081201|2008-11-05 11:00,5,106.025,106.035,106.005,106.025,2792
20081201|2008-11-05 11:30,5,106.025,106.025,106.01,106.015,880
20081201|2008-11-05 12:00,5,106.015,106.025,106.01,106.015,401
20081201|2008-11-05 12:30,5,106.015,106.02,106,106,892
20081201|2008-11-05 13:00,5,106.01,106.03,106.005,106.005,554
20081201|2008-11-05 13:30,5,106.005,106.01,106,106,286
20081201|2008-11-05 14:00,5,106.01,106.045,106.005,106.04,391
20081201|2008-11-05 14:30,5,106.04,106.08,106.025,106.065,2769
20081201|2008-11-05 15:00,5,106.02,106.02,106.02,106.02,20
20081201|2008-11-06 01:00,6,106.05,106.085,106.03,106.075,10483
20081201|2008-11-06 01:30,6,106.07,106.085,106.045,106.06,15657
20081201|2008-11-06 02:00,6,106.055,106.09,106.05,106.07,14205
20081201|2008-11-06 02:30,6,106.065,106.07,106.03,106.05,14110
20081201|2008-11-06 03:00,6,106.055,106.07,106.03,106.04,13984
20081201|2008-11-06 03:30,6,106.04,106.12,106.04,106.11,28343
20081201|2008-11-06 04:00,6,106.11,106.175,106.11,106.145,25722
20081201|2008-11-06 04:30,6,106.14,106.2,106.14,106.165,30370
20081201|2008-11-06 05:00,6,106.165,106.175,106.145,106.16,15961
20081201|2008-11-06 05:30,6,106.16,106.39,106.155,106.38,51156
20081201|2008-11-06 06:00,6,106.385,106.545,106.355,106.43,103988
20081201|2008-11-06 06:30,6,106.43,106.5,106.195,106.275,82980
20081201|2008-11-06 07:00,6,106.27,106.315,106.225,106.285,48706
20081201|2008-11-06 07:30,6,106.28,106.325,106.2,106.265,79385
20081201|2008-11-06 08:00,6,106.26,106.27,106.155,106.205,40098
20081201|2008-11-06 08:30,6,106.205,106.205,106.08,106.09,49329
20081201|2008-11-06 09:00,6,106.085,106.175,106.085,106.16,37630
20081201|2008-11-06 09:30,6,106.165,106.19,106.1,106.12,23900
20081201|2008-11-06 10:00,6,106.115,106.165,106.11,106.15,18420
20081201|2008-11-06 10:30,6,106.15,106.19,106.135,106.175,17976
20081201|2008-11-06 11:00,6,106.175,106.21,106.175,106.21,6672
20081201|2008-11-06 11:30,6,106.21,106.21,106.19,106.195,1865
20081201|2008-11-06 12:00,6,106.195,106.225,106.185,106.215,1496
20081201|2008-11-06 12:30,6,106.215,106.225,106.21,106.215,277
20081201|2008-11-06 13:00,6,106.215,106.25,106.215,106.245,656
20081201|2008-11-06 13:30,6,106.245,106.25,106.225,106.25,293
20081201|2008-11-06 14:00,6,106.24,106.26,106.23,106.25,681
20081201|2008-11-06 14:30,6,106.255,106.26,106.24,106.26,460
20081201|2008-11-06 15:00,6,106.245,106.245,106.245,106.245,90
20081201|2008-11-07 01:00,7,106.21,106.235,106.175,106.2,12081
20081201|2008-11-07 01:30,7,106.2,106.215,106.18,106.21,14386
20081201|2008-11-07 02:00,7,106.21,106.21,106.155,106.19,22624
20081201|2008-11-07 02:30,7,106.195,106.205,106.17,106.175,16637
20081201|2008-11-07 03:00,7,106.17,106.18,106.125,106.175,19941
20081201|2008-11-07 03:30,7,106.175,106.18,106.14,106.16,10068
20081201|2008-11-07 04:00,7,106.16,106.19,106.15,106.19,13119
20081201|2008-11-07 04:30,7,106.19,106.195,106.175,106.19,8865
20081201|2008-11-07 05:00,7,106.19,106.2,106.17,106.18,9819
20081201|2008-11-07 05:30,7,106.185,106.22,106.185,106.205,11825
20081201|2008-11-07 06:00,7,106.205,106.205,106.18,106.19,9542
20081201|2008-11-07 06:30,7,106.19,106.215,106.19,106.215,8249
20081201|2008-11-07 07:00,7,106.21,106.28,106.205,106.24,23214
20081201|2008-11-07 07:30,7,106.245,106.255,106.175,106.225,53476
20081201|2008-11-07 08:00,7,106.225,106.26,106.2,106.215,20894
20081201|2008-11-07 08:30,7,106.22,106.23,106.185,106.195,16121
20081201|2008-11-07 09:00,7,106.195,106.195,106.145,106.16,21192
20081201|2008-11-07 09:30,7,106.16,106.225,106.15,106.21,16457
20081201|2008-11-07 10:00,7,106.205,106.23,106.17,106.21,17049
20081201|2008-11-07 10:30,7,106.21,106.225,106.18,106.215,9945
20081201|2008-11-07 11:00,7,106.215,106.225,106.185,106.21,4443
20081201|2008-11-07 11:30,7,106.21,106.215,106.195,106.205,1609
20081201|2008-11-07 12:00,7,106.2,106.205,106.18,106.18,330
20081201|2008-11-07 12:30,7,106.185,106.195,106.18,106.195,74
20081201|2008-11-07 13:00,7,106.195,106.21,106.185,106.205,142
20081201|2008-11-07 13:30,7,106.19,106.21,106.19,106.21,221
20081201|2008-11-07 14:00,7,106.2,106.215,106.19,106.195,104
20081201|2008-11-07 14:30,7,106.2,106.215,106.18,106.205,171
20081201|2008-11-07 15:00,7,106.175,106.175,106.175,106.175,13
20081201|2008-11-10 01:00,10,106.16,106.175,106.12,106.125,10729
20081201|2008-11-10 01:30,10,106.125,106.135,106.045,106.055,19597
20081201|2008-11-10 02:00,10,106.06,106.12,106.055,106.09,9718
20081201|2008-11-10 02:30,10,106.09,106.145,106.08,106.125,11973
20081201|2008-11-10 03:00,10,106.125,106.17,106.125,106.14,11722
20081201|2008-11-10 03:30,10,106.14,106.15,106.095,106.105,12927
20081201|2008-11-10 04:00,10,106.105,106.115,106.05,106.075,19612
20081201|2008-11-10 04:30,10,106.075,106.09,106.06,106.06,13245
20081201|2008-11-10 05:00,10,106.065,106.11,106.065,106.1,11008
20081201|2008-11-10 05:30,10,106.1,106.105,106.075,106.095,9681
20081201|2008-11-10 06:00,10,106.095,106.1,106.08,106.09,5016
20081201|2008-11-10 06:30,10,106.095,106.11,106.08,106.09,6077
20081201|2008-11-10 07:00,10,106.09,106.115,106.09,106.1,13374
20081201|2008-11-10 07:30,10,106.1,106.11,106.07,106.1,23831
20081201|2008-11-10 08:00,10,106.1,106.105,106.075,106.1,23204
20081201|2008-11-10 08:30,10,106.1,106.135,106.085,106.13,22652
20081201|2008-11-10 09:00,10,106.13,106.185,106.125,106.17,25577
20081201|2008-11-10 09:30,10,106.17,106.205,106.155,106.19,25727
20081201|2008-11-10 10:00,10,106.19,106.245,106.18,106.225,19719
20081201|2008-11-10 10:30,10,106.225,106.26,106.22,106.25,9269
20081201|2008-11-10 11:00,10,106.25,106.255,106.22,106.245,7013
20081201|2008-11-10 11:30,10,106.245,106.255,106.23,106.245,3933
20081201|2008-11-10 12:00,10,106.245,106.255,106.235,106.24,1274
20081201|2008-11-10 12:30,10,106.235,106.245,106.235,106.245,147
20081201|2008-11-10 13:00,10,106.245,106.255,106.24,106.255,70
20081201|2008-11-10 13:30,10,106.255,106.255,106.245,106.245,75
20081201|2008-11-10 14:00,10,106.245,106.26,106.245,106.25,343
20081201|2008-11-10 14:30,10,106.25,106.255,106.23,106.23,65
20081201|2008-11-11 01:00,11,106.285,106.285,106.22,106.25,11109
20081201|2008-11-11 01:30,11,106.255,106.275,106.24,106.265,8540
20081201|2008-11-11 02:00,11,106.265,106.275,106.22,106.23,14863
20081201|2008-11-11 02:30,11,106.235,106.27,106.22,106.225,18926
20081201|2008-11-11 03:00,11,106.23,106.23,106.165,106.2,49918
20081201|2008-11-11 03:30,11,106.205,106.265,106.19,106.22,27974
20081201|2008-11-11 04:00,11,106.215,106.24,106.2,106.215,12841
20081201|2008-11-11 04:30,11,106.22,106.235,106.205,106.225,16056
20081201|2008-11-11 05:00,11,106.225,106.245,106.21,106.23,19195
20081201|2008-11-11 05:30,11,106.23,106.235,106.19,106.195,14464
20081201|2008-11-11 06:00,11,106.195,106.23,106.175,106.225,16075
20081201|2008-11-11 06:30,11,106.22,106.255,106.22,106.235,16064
20081201|2008-11-11 07:00,11,106.235,106.245,106.21,106.22,6118
20081201|2008-11-11 07:30,11,106.225,106.245,106.215,106.24,9980
20081201|2008-11-11 08:00,11,106.24,106.25,106.23,106.235,13089
20081201|2008-11-11 08:30,11,106.24,106.28,106.24,106.28,24017
20081201|2008-11-11 09:00,11,106.28,106.3,106.265,106.3,35467
20081201|2008-11-11 09:30,11,106.3,106.31,106.275,106.305,18212
20081201|2008-11-11 10:00,11,106.305,106.355,106.3,106.315,15941
20081201|2008-11-11 10:30,11,106.315,106.325,106.3,106.315,4392
20081201|2008-11-11 11:00,11,106.31,106.33,106.305,106.33,3765
20081201|2008-11-11 11:30,11,106.33,106.335,106.32,106.335,1017
20081201|2008-11-11 12:00,11,106.34,106.34,106.32,106.33,1010
20081201|2008-11-11 12:30,11,106.335,106.335,106.32,106.32,298
20081201|2008-11-11 13:00,11,106.32,106.325,106.295,106.295,1074
20081201|2008-11-11 13:30,11,106.3,106.3,106.28,106.295,935
20081201|2008-11-11 14:00,11,106.305,106.305,106.285,106.295,163
20081201|2008-11-11 14:30,11,106.295,106.32,106.29,106.295,148
20081201|2008-11-12 01:00,12,106.295,106.305,106.275,106.285,8145
20081201|2008-11-12 01:30,12,106.28,106.285,106.25,106.285,7791
20081201|2008-11-12 02:00,12,106.285,106.335,106.285,106.3,22246
20081201|2008-11-12 02:30,12,106.305,106.34,106.295,106.34,16337
20081201|2008-11-12 03:00,12,106.345,106.36,106.295,106.3,26144
20081201|2008-11-12 03:30,12,106.3,106.36,106.3,106.34,37926
20081201|2008-11-12 04:00,12,106.34,106.34,106.305,106.325,14273
20081201|2008-11-12 04:30,12,106.325,106.38,106.31,106.36,18959
20081201|2008-11-12 05:00,12,106.36,106.39,106.335,106.36,16407
20081201|2008-11-12 05:30,12,106.36,106.37,106.34,106.35,10974
20081201|2008-11-12 06:00,12,106.345,106.4,106.345,106.38,14664
20081201|2008-11-12 06:30,12,106.38,106.405,106.365,106.39,27075
20081201|2008-11-12 07:00,12,106.39,106.425,106.385,106.42,22251
20081201|2008-11-12 07:30,12,106.42,106.44,106.405,106.425,19965
20081201|2008-11-12 08:00,12,106.43,106.49,106.425,106.425,30538
20081201|2008-11-12 08:30,12,106.43,106.445,106.41,106.42,21530
20081201|2008-11-12 09:00,12,106.415,106.435,106.395,106.43,28249
20081201|2008-11-12 09:30,12,106.425,106.465,106.405,106.46,30744
20081201|2008-11-12 10:00,12,106.46,106.49,106.45,106.465,29937
20081201|2008-11-12 10:30,12,106.465,106.465,106.43,106.435,16138
20081201|2008-11-12 11:00,12,106.435,106.45,106.415,106.425,4975
20081201|2008-11-12 11:30,12,106.425,106.455,106.42,106.44,2058
20081201|2008-11-12 12:00,12,106.44,106.475,106.43,106.475,812
20081201|2008-11-12 12:30,12,106.475,106.485,106.435,106.455,1954
20081201|2008-11-12 13:00,12,106.46,106.48,106.425,106.465,1715
20081201|2008-11-12 13:30,12,106.46,106.485,106.46,106.48,540
20081201|2008-11-12 14:00,12,106.48,106.485,106.475,106.48,367
20081201|2008-11-12 14:30,12,106.48,106.49,106.465,106.485,829
20081201|2008-11-12 15:00,12,106.49,106.49,106.49,106.49,30
20081201|2008-11-13 01:00,13,106.47,106.49,106.445,106.485,16439
20081201|2008-11-13 01:30,13,106.49,106.535,106.485,106.53,13017
20081201|2008-11-13 02:00,13,106.53,106.555,106.515,106.525,23471
20081201|2008-11-13 02:30,13,106.525,106.545,106.515,106.54,15981
20081201|2008-11-13 03:00,13,106.535,106.535,106.495,106.5,29168
20081201|2008-11-13 03:30,13,106.5,106.5,106.41,106.43,39196
20081201|2008-11-13 04:00,13,106.435,106.48,106.42,106.45,20785
20081201|2008-11-13 04:30,13,106.455,106.53,106.45,106.52,18217
20081201|2008-11-13 05:00,13,106.52,106.525,106.485,106.495,11626
20081201|2008-11-13 05:30,13,106.495,106.51,106.48,106.48,7595
20081201|2008-11-13 06:00,13,106.48,106.485,106.45,106.465,16041
20081201|2008-11-13 06:30,13,106.465,106.5,106.455,106.49,12394
20081201|2008-11-13 07:00,13,106.49,106.555,106.465,106.545,16926
20081201|2008-11-13 07:30,13,106.545,106.55,106.525,106.53,30094
20081201|2008-11-13 08:00,13,106.535,106.56,106.485,106.49,21287
20081201|2008-11-13 08:30,13,106.49,106.55,106.47,106.54,21309
20081201|2008-11-13 09:00,13,106.535,106.535,106.41,106.415,34018
20081201|2008-11-13 09:30,13,106.415,106.455,106.4,106.445,28257
20081201|2008-11-13 10:00,13,106.44,106.49,106.43,106.465,15273
20081201|2008-11-13 10:30,13,106.465,106.495,106.465,106.475,8848
20081201|2008-11-13 11:00,13,106.47,106.51,106.46,106.495,4322
20081201|2008-11-13 11:30,13,106.495,106.55,106.48,106.545,4571
20081201|2008-11-13 12:00,13,106.545,106.545,106.51,106.515,894
20081201|2008-11-13 12:30,13,106.52,106.52,106.48,106.485,856
20081201|2008-11-13 13:00,13,106.49,106.49,106.44,106.45,474
20081201|2008-11-13 13:30,13,106.45,106.46,106.425,106.43,1006
20081201|2008-11-13 14:00,13,106.43,106.435,106.4,106.405,1582
20081201|2008-11-13 14:30,13,106.405,106.42,106.395,106.4,740
20081201|2008-11-14 01:00,14,106.425,106.455,106.38,106.445,15960
20081201|2008-11-14 01:30,14,106.45,106.455,106.41,106.415,10735
20081201|2008-11-14 02:00,14,106.41,106.435,106.37,106.38,22171
20081201|2008-11-14 02:30,14,106.385,106.405,106.375,106.395,11422
20081201|2008-11-14 03:00,14,106.39,106.395,106.335,106.36,23893
20081201|2008-11-14 03:30,14,106.365,106.41,106.355,106.395,15774
20081201|2008-11-14 04:00,14,106.395,106.415,106.375,106.39,18541
20081201|2008-11-14 04:30,14,106.39,106.42,106.37,106.41,14438
20081201|2008-11-14 05:00,14,106.405,106.415,106.38,106.415,9929
20081201|2008-11-14 05:30,14,106.415,106.43,106.4,106.425,6238
20081201|2008-11-14 06:00,14,106.43,106.45,106.42,106.44,9871
20081201|2008-11-14 06:30,14,106.44,106.46,106.425,106.445,8725
20081201|2008-11-14 07:00,14,106.44,106.48,106.435,106.465,17168
20081201|2008-11-14 07:30,14,106.465,106.485,106.445,106.465,20056
20081201|2008-11-14 08:00,14,106.46,106.505,106.455,106.495,23975
20081201|2008-11-14 08:30,14,106.49,106.495,106.43,106.44,28589
20081201|2008-11-14 09:00,14,106.435,106.565,106.43,106.545,37045
20081201|2008-11-14 09:30,14,106.545,106.555,106.515,106.53,25806
20081201|2008-11-14 10:00,14,106.53,106.575,106.53,106.55,21662
20081201|2008-11-14 10:30,14,106.55,106.57,106.53,106.56,11064
20081201|2008-11-14 11:00,14,106.565,106.565,106.54,106.54,13239
20081201|2008-11-14 11:30,14,106.545,106.555,106.52,106.54,2122
20081201|2008-11-14 12:00,14,106.54,106.55,106.52,106.525,518
20081201|2008-11-14 12:30,14,106.525,106.545,106.52,106.54,273
20081201|2008-11-14 13:00,14,106.545,106.565,106.52,106.53,1090
20081201|2008-11-14 13:30,14,106.54,106.555,106.54,106.555,395
20081201|2008-11-14 14:00,14,106.555,106.555,106.525,106.535,222
20081201|2008-11-14 14:30,14,106.525,106.55,106.525,106.535,239
20081201|2008-11-17 01:00,17,106.515,106.58,106.51,106.53,6169
20081201|2008-11-17 01:30,17,106.525,106.545,106.52,106.52,4677
20081201|2008-11-17 02:00,17,106.52,106.575,106.515,106.525,10713
20081201|2008-11-17 02:30,17,106.525,106.545,106.505,106.52,9533
20081201|2008-11-17 03:00,17,106.515,106.53,106.495,106.52,15172
20081201|2008-11-17 03:30,17,106.52,106.565,106.5,106.545,20050
20081201|2008-11-17 04:00,17,106.545,106.58,106.525,106.555,23071
20081201|2008-11-17 04:30,17,106.555,106.595,106.555,106.58,28278
20081201|2008-11-17 05:00,17,106.58,106.63,106.58,106.605,40667
20081201|2008-11-17 05:30,17,106.6,106.62,106.585,106.605,23574
20081201|2008-11-17 06:00,17,106.605,106.625,106.595,106.615,7817
20081201|2008-11-17 06:30,17,106.62,106.625,106.595,106.61,15224
20081201|2008-11-17 07:00,17,106.61,106.625,106.59,106.6,18735
20081201|2008-11-17 07:30,17,106.6,106.635,106.595,106.62,13634
20081201|2008-11-17 08:00,17,106.62,106.63,106.6,106.61,14146
20081201|2008-11-17 08:30,17,106.61,106.615,106.565,106.585,26966
20081201|2008-11-17 09:00,17,106.585,106.64,106.58,106.635,24657
20081201|2008-11-17 09:30,17,106.635,106.64,106.61,106.625,17098
20081201|2008-11-17 10:00,17,106.63,106.635,106.6,106.615,14566
20081201|2008-11-17 10:30,17,106.62,106.64,106.61,106.615,10205
20081201|2008-11-17 11:00,17,106.615,106.625,106.61,106.615,5639
20081201|2008-11-17 11:30,17,106.615,106.63,106.605,106.605,2345
20081201|2008-11-17 12:00,17,106.615,106.625,106.61,106.61,583
20081201|2008-11-17 12:30,17,106.615,106.655,106.615,106.63,1232
20081201|2008-11-17 13:00,17,106.635,106.64,106.61,106.62,278
20081201|2008-11-17 13:30,17,106.62,106.635,106.615,106.62,108
20081201|2008-11-17 14:00,17,106.625,106.63,106.62,106.63,24
20081201|2008-11-17 14:30,17,106.63,106.635,106.625,106.625,50
20081201|2008-11-17 15:00,17,106.64,106.64,106.64,106.64,12
20081201|2008-11-18 01:00,18,106.66,106.675,106.64,106.645,11367
20081201|2008-11-18 01:30,18,106.645,106.665,106.63,106.655,8921
20081201|2008-11-18 02:00,18,106.655,106.665,106.64,106.65,13127
20081201|2008-11-18 02:30,18,106.65,106.675,106.635,106.65,22297
20081201|2008-11-18 03:00,18,106.65,106.685,106.65,106.675,12937
20081201|2008-11-18 03:30,18,106.675,106.7,106.655,106.675,18130
20081201|2008-11-18 04:00,18,106.68,106.68,106.67,106.67,19122
20081201|2008-11-18 04:30,18,106.67,106.675,106.63,106.64,26764
20081201|2008-11-18 05:00,18,106.64,106.655,106.63,106.65,9389
20081201|2008-11-18 05:30,18,106.65,106.665,106.635,106.645,11214
20081201|2008-11-18 06:00,18,106.645,106.655,106.635,106.645,8571
20081201|2008-11-18 06:30,18,106.645,106.665,106.645,106.655,7593
20081201|2008-11-18 07:00,18,106.655,106.66,106.635,106.64,11656
20081201|2008-11-18 07:30,18,106.635,106.66,106.605,106.655,22795
20081201|2008-11-18 08:00,18,106.655,106.655,106.62,106.63,21939
20081201|2008-11-18 08:30,18,106.63,106.635,106.58,106.615,29836
20081201|2008-11-18 09:00,18,106.62,106.635,106.595,106.605,17559
20081201|2008-11-18 09:30,18,106.61,106.62,106.59,106.595,11099
20081201|2008-11-18 10:00,18,106.6,106.63,106.59,106.625,11182
20081201|2008-11-18 10:30,18,106.625,106.63,106.58,106.605,10888
20081201|2008-11-18 11:00,18,106.605,106.605,106.59,106.595,2686
20081201|2008-11-18 11:30,18,106.595,106.615,106.585,106.61,3026
20081201|2008-11-18 12:00,18,106.61,106.65,106.61,106.64,4424
20081201|2008-11-18 12:30,18,106.645,106.655,106.62,106.62,3138
20081201|2008-11-18 13:00,18,106.625,106.645,106.625,106.625,1096
20081201|2008-11-18 13:30,18,106.635,106.66,106.62,106.655,1219
20081201|2008-11-18 14:00,18,106.66,106.66,106.63,106.63,224
20081201|2008-11-18 14:30,18,106.635,106.64,106.63,106.63,97
20081201|2008-11-18 15:00,18,106.62,106.62,106.62,106.62,57
20081201|2008-11-19 01:00,19,106.67,106.67,106.605,106.63,9487
20081201|2008-11-19 01:30,19,106.625,106.63,106.555,106.57,20090
20081201|2008-11-19 02:00,19,106.575,106.595,106.57,106.575,33289
20081201|2008-11-19 02:30,19,106.575,106.605,106.565,106.59,23164
20081201|2008-11-19 03:00,19,106.595,106.605,106.57,106.58,12839
20081201|2008-11-19 03:30,19,106.58,106.605,106.575,106.59,19832
20081201|2008-11-19 04:00,19,106.59,106.63,106.59,106.62,24036
20081201|2008-11-19 04:30,19,106.62,106.63,106.595,106.61,24409
20081201|2008-11-19 05:00,19,106.61,106.63,106.595,106.625,20234
20081201|2008-11-19 05:30,19,106.625,106.65,106.62,106.64,14752
20081201|2008-11-19 06:00,19,106.635,106.64,106.605,106.61,14314
20081201|2008-11-19 06:30,19,106.615,106.635,106.605,106.615,12944
20081201|2008-11-19 07:00,19,106.615,106.64,106.605,106.62,18768
20081201|2008-11-19 07:30,19,106.625,106.635,106.585,106.6,28413
20081201|2008-11-19 08:00,19,106.6,106.61,106.58,106.585,11570
20081201|2008-11-19 08:30,19,106.585,106.61,106.555,106.605,33201
20081201|2008-11-19 09:00,19,106.61,106.615,106.58,106.595,15355
20081201|2008-11-19 09:30,19,106.6,106.625,106.58,106.61,23522
20081201|2008-11-19 10:00,19,106.61,106.61,106.575,106.6,27391
20081201|2008-11-19 10:30,19,106.6,106.625,106.59,106.605,13014
20081201|2008-11-19 11:00,19,106.605,106.625,106.605,106.61,4225
20081201|2008-11-19 11:30,19,106.615,106.615,106.59,106.59,4825
20081201|2008-11-19 12:00,19,106.59,106.615,106.58,106.615,1472
20081201|2008-11-19 12:30,19,106.615,106.62,106.61,106.615,314
20081201|2008-11-19 13:00,19,106.615,106.65,106.595,106.64,2218
20081201|2008-11-19 13:30,19,106.64,106.645,106.61,106.63,432
20081201|2008-11-19 14:00,19,106.625,106.635,106.61,106.63,310
20081201|2008-11-19 14:30,19,106.63,106.655,106.62,106.655,2319
20081201|2008-11-19 15:00,19,106.635,106.635,106.635,106.635,24
20081201|2008-11-20 01:00,20,106.7,106.73,106.675,106.695,19009
20081201|2008-11-20 01:30,20,106.69,106.715,106.685,106.69,13471
20081201|2008-11-20 02:00,20,106.685,106.72,106.685,106.71,21091
20081201|2008-11-20 02:30,20,106.71,106.73,106.67,106.67,27809
20081201|2008-11-20 03:00,20,106.675,106.695,106.66,106.67,31910
20081201|2008-11-20 03:30,20,106.675,106.715,106.65,106.695,35883
20081201|2008-11-20 04:00,20,106.69,106.7,106.655,106.665,18824
20081201|2008-11-20 04:30,20,106.665,106.675,106.65,106.67,14882
20081201|2008-11-20 05:00,20,106.67,106.675,106.655,106.665,13880
20081201|2008-11-20 05:30,20,106.67,106.685,106.66,106.68,9613
20081201|2008-11-20 06:00,20,106.685,106.85,106.68,106.835,72793
20081201|2008-11-20 06:30,20,106.835,106.875,106.825,106.845,43032
20081201|2008-11-20 07:00,20,106.84,106.86,106.8,106.815,37662
20081201|2008-11-20 07:30,20,106.815,106.92,106.81,106.89,35993
20081201|2008-11-20 08:00,20,106.89,106.905,106.825,106.835,32258
20081201|2008-11-20 08:30,20,106.835,106.835,106.785,106.805,31321
20081201|2008-11-20 09:00,20,106.81,106.94,106.805,106.91,56510
20081201|2008-11-20 09:30,20,106.915,106.925,106.845,106.85,27439
20081201|2008-11-20 10:00,20,106.85,106.85,106.785,106.825,42103
20081201|2008-11-20 10:30,20,106.825,106.835,106.785,106.83,16942
20081201|2008-11-20 11:00,20,106.84,106.86,106.8,106.8,10341
20081201|2008-11-20 11:30,20,106.805,106.825,106.78,106.81,4963
20081201|2008-11-20 12:00,20,106.81,106.845,106.8,106.815,2042
20081201|2008-11-20 12:30,20,106.815,106.84,106.805,106.83,1501
20081201|2008-11-20 13:00,20,106.815,106.825,106.815,106.815,216
20081201|2008-11-20 13:30,20,106.82,106.86,106.82,106.835,579
20081201|2008-11-20 14:00,20,106.835,106.855,106.825,106.83,212
20081201|2008-11-20 14:30,20,106.84,106.93,106.83,106.91,1297
20081201|2008-11-20 15:00,20,106.875,106.875,106.875,106.875,1
20081201|2008-11-21 01:00,21,106.81,106.825,106.75,106.76,14261
20081201|2008-11-21 01:30,21,106.76,106.78,106.745,106.76,9849
20081201|2008-11-21 02:00,21,106.76,106.78,106.715,106.755,24905
20081201|2008-11-21 02:30,21,106.755,106.79,106.745,106.755,25138
20081201|2008-11-21 03:00,21,106.76,106.765,106.705,106.71,27700
20081201|2008-11-21 03:30,21,106.71,106.72,106.64,106.65,36879
20081201|2008-11-21 04:00,21,106.65,106.675,106.59,106.605,43449
20081201|2008-11-21 04:30,21,106.605,106.69,106.6,106.65,25586
20081201|2008-11-21 05:00,21,106.65,106.7,106.635,106.64,30338
20081201|2008-11-21 05:30,21,106.635,106.7,106.615,106.695,19931
20081201|2008-11-21 06:00,21,106.7,106.74,106.695,106.73,17248
20081201|2008-11-21 06:30,21,106.73,106.75,106.64,106.655,23533
20081201|2008-11-21 07:00,21,106.655,106.695,106.645,106.685,13711
20081201|2008-11-21 07:30,21,106.685,106.74,106.68,106.695,22372
20081201|2008-11-21 08:00,21,106.695,106.73,106.69,106.715,10376
20081201|2008-11-21 08:30,21,106.72,106.76,106.71,106.755,19697
20081201|2008-11-21 09:00,21,106.76,106.78,106.725,106.745,25088
20081201|2008-11-21 09:30,21,106.745,106.805,106.725,106.785,22308
20081201|2008-11-21 10:00,21,106.785,106.795,106.72,106.735,24580
20081201|2008-11-21 10:30,21,106.735,106.74,106.69,106.73,20355
20081201|2008-11-21 11:00,21,106.73,106.77,106.725,106.755,7991
20081201|2008-11-21 11:30,21,106.755,106.775,106.73,106.745,2599
20081201|2008-11-21 12:00,21,106.75,106.765,106.74,106.76,560
20081201|2008-11-21 12:30,21,106.755,106.795,106.735,106.78,909
20081201|2008-11-21 13:00,21,106.775,106.775,106.745,106.75,145
20081201|2008-11-21 13:30,21,106.75,106.8,106.75,106.775,531
20081201|2008-11-21 14:00,21,106.775,106.775,106.75,106.76,108
20081201|2008-11-21 14:30,21,106.78,106.79,106.745,106.745,95
20081201|2008-11-21 15:00,21,106.73,106.73,106.73,106.73,5
20081201|2008-11-24 01:00,24,106.75,106.75,106.675,106.695,7443
20081201|2008-11-24 01:30,24,106.695,106.725,106.67,106.725,6897
20081201|2008-11-24 02:00,24,106.72,106.755,106.7,106.705,13674
20081201|2008-11-24 02:30,24,106.7,106.72,106.67,106.685,13264
20081201|2008-11-24 03:00,24,106.685,106.69,106.63,106.655,30106
20081201|2008-11-24 03:30,24,106.65,106.685,106.645,106.67,10499
20081201|2008-11-24 04:00,24,106.67,106.675,106.6,106.605,21567
20081201|2008-11-24 04:30,24,106.605,106.61,106.565,106.59,35788
20081201|2008-11-24 05:00,24,106.585,106.605,106.575,106.595,20493
20081201|2008-11-24 05:30,24,106.6,106.61,106.585,106.6,13994
20081201|2008-11-24 06:00,24,106.595,106.615,106.585,106.61,10766
20081201|2008-11-24 06:30,24,106.605,106.63,106.595,106.62,8313
20081201|2008-11-24 07:00,24,106.62,106.62,106.58,106.59,14704
20081201|2008-11-24 07:30,24,106.59,106.62,106.58,106.6,26646
20081201|2008-11-24 08:00,24,106.605,106.635,106.605,106.61,11944
20081201|2008-11-24 08:30,24,106.61,106.645,106.595,106.625,19240
20081201|2008-11-24 09:00,24,106.625,106.645,106.535,106.545,32578
20081201|2008-11-24 09:30,24,106.545,106.6,106.545,106.555,27267
20081201|2008-11-24 10:00,24,106.555,106.585,106.525,106.54,24466
20081201|2008-11-24 10:30,24,106.54,106.545,106.495,106.52,24524
20081201|2008-11-24 11:00,24,106.515,106.53,106.5,106.51,15677
20081201|2008-11-24 11:30,24,106.51,106.51,106.435,106.455,22121
20081201|2008-11-24 12:00,24,106.45,106.46,106.415,106.45,1943
20081201|2008-11-24 12:30,24,106.45,106.46,106.43,106.435,371
20081201|2008-11-24 13:00,24,106.435,106.46,106.425,106.43,348
20081201|2008-11-24 13:30,24,106.425,106.445,106.415,106.44,473
20081201|2008-11-24 14:00,24,106.425,106.435,106.41,106.415,851
20081201|2008-11-24 14:30,24,106.425,106.445,106.405,106.445,231
20081201|2008-11-24 15:00,24,106.445,106.445,106.445,106.445,4
20081201|2008-11-25 01:00,25,106.51,106.555,106.47,106.525,17116
20081201|2008-11-25 01:30,25,106.525,106.53,106.465,106.51,10997
20081201|2008-11-25 02:00,25,106.51,106.585,106.49,106.575,22487
20081201|2008-11-25 02:30,25,106.575,106.62,106.565,106.595,27834
20081201|2008-11-25 03:00,25,106.6,106.6,106.51,106.515,19798
20081201|2008-11-25 03:30,25,106.515,106.545,106.485,106.525,25648
20081201|2008-11-25 04:00,25,106.525,106.55,106.51,106.525,22410
20081201|2008-11-25 04:30,25,106.53,106.545,106.515,106.53,15292
20081201|2008-11-25 05:00,25,106.53,106.53,106.5,106.505,14317
20081201|2008-11-25 05:30,25,106.5,106.505,106.475,106.49,9971
20081201|2008-11-25 06:00,25,106.49,106.5,106.48,106.5,15170
20081201|2008-11-25 06:30,25,106.5,106.53,106.485,106.525,19264
20081201|2008-11-25 07:00,25,106.525,106.56,106.445,106.495,35886
20081201|2008-11-25 07:30,25,106.5,106.56,106.49,106.55,33004
20081201|2008-11-25 08:00,25,106.545,106.57,106.465,106.48,27350
20081201|2008-11-25 08:30,25,106.48,106.48,106.4,106.435,48959
20081201|2008-11-25 09:00,25,106.435,106.475,106.415,106.465,36349
20081201|2008-11-25 09:30,25,106.465,106.505,106.445,106.46,26290
20081201|2008-11-25 10:00,25,106.465,106.48,106.425,106.475,29548
20081201|2008-11-25 10:30,25,106.47,106.49,106.31,106.375,28983
20081201|2008-11-25 11:00,25,106.38,106.41,106.345,106.4,17501
20081201|2008-11-25 11:30,25,106.39,106.405,106.38,106.39,3575
20081201|2008-11-25 12:00,25,106.385,106.44,106.385,106.43,2444
20081201|2008-11-25 12:30,25,106.43,106.485,106.43,106.465,1606
20081201|2008-11-25 13:00,25,106.47,106.5,106.46,106.485,1148
20081201|2008-11-25 13:30,25,106.475,106.475,106.445,106.445,564
20081201|2008-11-25 14:00,25,106.44,106.46,106.44,106.445,76
20081201|2008-11-25 14:30,25,106.45,106.48,106.445,106.47,223
20081201|2008-11-25 15:00,25,106.475,106.475,106.475,106.475,3
20081201|2008-11-26 01:00,26,106.52,106.545,106.49,106.495,17317
20081201|2008-11-26 01:30,26,106.495,106.51,106.45,106.48,15386
20081201|2008-11-26 02:00,26,106.485,106.53,106.48,106.48,17944
20081201|2008-11-26 02:30,26,106.485,106.575,106.48,106.55,33408
20081201|2008-11-26 03:00,26,106.55,106.56,106.535,106.54,28734
20081201|2008-11-26 03:30,26,106.535,106.545,106.495,106.505,22234
20081201|2008-11-26 04:00,26,106.5,106.52,106.46,106.495,17001
20081201|2008-11-26 04:30,26,106.495,106.525,106.475,106.515,13919
20081201|2008-11-26 05:00,26,106.52,106.565,106.515,106.545,14294
20081201|2008-11-26 05:30,26,106.545,106.575,106.53,106.55,11742
20081201|2008-11-26 06:00,26,106.55,106.585,106.55,106.575,7909
20081201|2008-11-26 06:30,26,106.575,106.59,106.56,106.58,14091
20081201|2008-11-26 07:00,26,106.58,106.59,106.525,106.545,21030
20081201|2008-11-26 07:30,26,106.545,106.555,106.445,106.495,33348
20081201|2008-11-26 08:00,26,106.495,106.545,106.47,106.52,22738
20081201|2008-11-26 08:30,26,106.52,106.54,106.49,106.495,22079
20081201|2008-11-26 09:00,26,106.5,106.54,106.48,106.535,21370
20081201|2008-11-26 09:30,26,106.535,106.555,106.5,106.535,18206
20081201|2008-11-26 10:00,26,106.53,106.55,106.495,106.54,14124
20081201|2008-11-26 10:30,26,106.54,106.565,106.5,106.505,16127
20081201|2008-11-26 11:00,26,106.505,106.555,106.5,106.55,5566
20081201|2008-11-26 11:30,26,106.55,106.555,106.53,106.535,3125
20081201|2008-11-26 12:00,26,106.53,106.535,106.52,106.52,168
20081201|2008-11-26 12:30,26,106.525,106.55,106.525,106.55,86
20081201|2008-11-26 13:00,26,106.555,106.56,106.545,106.55,103
20081201|2008-11-26 13:30,26,106.55,106.555,106.525,106.525,245
20081201|2008-11-26 14:00,26,106.535,106.545,106.525,106.53,91
20081201|2008-11-26 14:30,26,106.515,106.545,106.515,106.535,126
20081201|2008-11-27 01:00,27,106.48,106.53,106.475,106.51,6361
20081201|2008-11-27 01:30,27,106.505,106.51,106.465,106.475,6502
20081201|2008-11-27 02:00,27,106.48,106.495,106.43,106.44,19487
20081201|2008-11-27 02:30,27,106.44,106.46,106.435,106.45,12571
20081201|2008-11-27 03:00,27,106.445,106.475,106.415,106.475,23409
20081201|2008-11-27 03:30,27,106.475,106.485,106.46,106.48,26094
20081201|2008-11-27 04:00,27,106.48,106.57,106.47,106.535,22916
20081201|2008-11-27 04:30,27,106.54,106.59,106.54,106.585,28639
20081201|2008-11-27 05:00,27,106.59,106.605,106.565,106.575,23790
20081201|2008-11-27 05:30,27,106.575,106.58,106.535,106.555,18276
20081201|2008-11-27 06:00,27,106.55,106.565,106.545,106.555,4753
20081201|2008-11-27 06:30,27,106.55,106.56,106.525,106.55,5352
20081201|2008-11-27 07:00,27,106.55,106.57,106.545,106.56,7920
20081201|2008-11-27 07:30,27,106.555,106.56,106.51,106.51,10087
20081201|2008-11-27 08:00,27,106.515,106.525,106.48,106.485,20344
20081201|2008-11-27 08:30,27,106.485,106.505,106.46,106.465,13984
20081201|2008-11-27 09:00,27,106.465,106.485,106.46,106.475,12998
20081201|2008-11-27 09:30,27,106.47,106.52,106.46,106.49,11242
20081201|2008-11-27 10:00,27,106.49,106.505,106.48,106.49,6517
20081201|2008-11-27 10:30,27,106.495,106.505,106.485,106.495,3201
20081201|2008-11-27 11:00,27,106.495,106.51,106.49,106.49,3258
20081201|2008-11-27 11:30,27,106.49,106.52,106.48,106.515,901
20081201|2008-11-27 12:00,27,106.515,106.52,106.51,106.51,189
20081201|2008-11-27 12:30,27,106.51,106.52,106.51,106.52,4
20081201|2008-11-27 13:00,27,106.51,106.51,106.505,106.505,2
20081201|2008-11-27 13:30,27,106.515,106.515,106.515,106.515,1
20081201|2008-11-27 14:00,27,106.515,106.52,106.505,106.52,5
20081201|2008-11-27 14:30,27,106.515,106.52,106.505,106.52,23
20081201|2008-11-28 01:00,28,106.53,106.575,106.485,106.555,7381
20081201|2008-11-28 01:30,28,106.56,106.58,106.55,106.575,4141
20081201|2008-11-28 02:00,28,106.575,106.625,106.575,106.6,26489
20081201|2008-11-28 02:30,28,106.595,106.685,106.59,106.675,38684
20081201|2008-11-28 03:00,28,106.675,106.675,106.635,106.645,17792
20081201|2008-11-28 03:30,28,106.645,106.685,106.635,106.685,20026
20081201|2008-11-28 04:00,28,106.68,106.685,106.66,106.67,15919
20081201|2008-11-28 04:30,28,106.67,106.71,106.655,106.69,24382
20081201|2008-11-28 05:00,28,106.695,106.72,106.67,106.685,38949
20081201|2008-11-28 05:30,28,106.685,106.69,106.665,106.675,5776
20081201|2008-11-28 06:00,28,106.68,106.705,106.665,106.7,6392
20081201|2008-11-28 06:30,28,106.7,106.7,106.675,106.675,5259
20081201|2008-11-28 07:00,28,106.68,106.7,106.67,106.675,16501
20081201|2008-11-28 07:30,28,106.67,106.68,106.655,106.66,38105
20081201|2008-11-28 08:00,28,106.665,106.68,106.655,106.67,10922
20081201|2008-11-28 08:30,28,106.675,106.68,106.655,106.66,8172
20081201|2008-11-28 09:00,28,106.66,106.68,106.63,106.635,13263
20081201|2008-11-28 09:30,28,106.635,106.635,106.58,106.615,37375
20081201|2008-11-28 10:00,28,106.615,106.615,106.525,106.55,47112
20081201|2008-11-28 10:30,28,106.55,106.56,106.51,106.53,13417
20081201|2008-11-28 11:00,28,106.53,106.56,106.525,106.56,4557
20081201|2008-11-28 11:30,28,106.56,106.57,106.55,106.555,1533
20081201|2008-11-28 12:00,28,106.56,106.575,106.555,106.575,125
20081201|2008-11-28 12:30,28,106.58,106.58,106.555,106.555,698
20081201|2008-11-28 13:00,28,106.55,106.565,106.54,106.565,68
20081201|2008-11-28 13:30,28,106.57,106.57,106.55,106.55,46
20081201|2008-11-28 14:00,28,106.55,106.55,106.55,106.55,1
20081201|2008-11-28 14:30,28,106.55,106.595,106.545,106.595,27
20081201|2008-12-01 01:00,1,106.58,106.72,106.57,106.705,19066
20081201|2008-12-01 01:30,1,106.7,106.72,106.66,106.67,14393
20081201|2008-12-01 02:00,1,106.67,106.705,106.66,106.705,13605
20081201|2008-12-01 02:30,1,106.705,106.735,106.68,106.73,21038
20081201|2008-12-01 03:00,1,106.73,106.76,106.72,106.745,22830
20081201|2008-12-01 03:30,1,106.745,106.79,106.73,106.74,27023
20081201|2008-12-01 04:00,1,106.745,106.775,106.74,106.755,19710
20081201|2008-12-01 04:30,1,106.755,106.78,106.745,106.77,17417
20081201|2008-12-01 05:00,1,106.77,106.775,106.755,106.765,11788
20081201|2008-12-01 05:30,1,106.76,106.77,106.745,106.755,10733
20081201|2008-12-01 06:00,1,106.755,106.78,106.755,106.765,12597
20081201|2008-12-01 06:30,1,106.76,106.77,106.745,106.745,21929
20081201|2008-12-01 07:00,1,106.745,106.76,106.725,106.74,18106
20081201|2008-12-01 07:30,1,106.745,106.775,106.735,106.76,16439
20081201|2008-12-01 08:00,1,106.755,106.76,106.74,106.74,17639
20081201|2008-12-01 08:30,1,106.74,106.76,106.695,106.755,34482
20081201|2008-12-01 09:00,1,106.755,106.755,106.72,106.745,17318
20081201|2008-12-01 09:30,1,106.74,106.745,106.7,106.72,19578
20081201|2008-12-01 10:00,1,106.725,106.735,106.665,106.69,17913
20081201|2008-12-01 10:30,1,106.69,106.705,106.675,106.69,10325
20081201|2008-12-01 11:00,1,106.69,106.695,106.66,106.665,12047
20081201|2008-12-01 11:30,1,106.665,106.675,106.64,106.655,10832
20081201|2008-12-01 12:00,1,106.65,106.67,106.645,106.67,601
20081201|2008-12-01 12:30,1,106.665,106.715,106.645,106.705,3921
20081201|2008-12-01 13:00,1,106.71,106.74,106.7,106.72,1002
20081201|2008-12-01 13:30,1,106.72,106.735,106.715,106.73,1386
20081201|2008-12-01 14:00,1,106.73,106.75,106.715,106.74,890
20081201|2008-12-01 14:30,1,106.74,106.755,106.74,106.75,506
20081201|2008-12-01 15:00,1,106.72,106.72,106.72,106.72,34
20081201|2008-12-02 01:00,2,106.71,106.72,106.665,106.705,41947
20081201|2008-12-02 01:30,2,106.705,106.735,106.685,106.69,10985
20081201|2008-12-02 02:00,2,106.69,106.77,106.685,106.735,23570
20081201|2008-12-02 02:30,2,106.73,106.755,106.715,106.755,18142
20081201|2008-12-02 03:00,2,106.75,106.79,106.75,106.765,20115
20081201|2008-12-02 03:30,2,106.76,106.765,106.72,106.73,24960
20081201|2008-12-02 04:00,2,106.73,106.76,106.71,106.75,25676
20081201|2008-12-02 04:30,2,106.75,106.78,106.735,106.75,38257
20081201|2008-12-02 05:00,2,106.75,106.76,106.735,106.755,19255
20081201|2008-12-02 05:30,2,106.76,106.765,106.725,106.73,22774
20081201|2008-12-02 06:00,2,106.725,106.725,106.685,106.725,17681
20081201|2008-12-02 06:30,2,106.725,106.725,106.665,106.675,26329
20081201|2008-12-02 07:00,2,106.675,106.695,106.64,106.65,35549
20081201|2008-12-02 07:30,2,106.645,106.69,106.63,106.675,38940
20081201|2008-12-02 08:00,2,106.675,106.71,106.665,106.695,42028
20081201|2008-12-02 08:30,2,106.695,106.735,106.675,106.72,44201
20081201|2008-12-02 09:00,2,106.72,106.725,106.69,106.715,24992
20081201|2008-12-02 09:30,2,106.71,106.72,106.69,106.705,25885
20081201|2008-12-02 10:00,2,106.71,106.715,106.68,106.7,25135
20081201|2008-12-02 10:30,2,106.695,106.73,106.675,106.715,15295
20081201|2008-12-02 11:00,2,106.72,106.735,106.705,106.705,9712
20081201|2008-12-02 11:30,2,106.71,106.715,106.695,106.7,1745
20081201|2008-12-02 12:00,2,106.7,106.715,106.69,106.695,694
20081201|2008-12-02 12:30,2,106.695,106.715,106.69,106.705,388
20081201|2008-12-02 13:00,2,106.71,106.745,106.71,106.715,540
20081201|2008-12-02 13:30,2,106.715,106.715,106.685,106.695,161
20081201|2008-12-02 14:00,2,106.685,106.72,106.685,106.71,231
20081201|2008-12-02 14:30,2,106.705,106.72,106.7,106.7,71
20081201|2008-12-02 15:00,2,106.705,106.705,106.705,106.705,12
20081201|2008-12-03 01:00,3,106.65,106.68,106.61,106.655,12419
20081201|2008-12-03 01:30,3,106.655,106.695,106.645,106.645,11969
20081201|2008-12-03 02:00,3,106.645,106.67,106.635,106.66,33596
20081201|2008-12-03 02:30,3,106.66,106.695,106.65,106.695,34032
20081201|2008-12-03 03:00,3,106.695,106.7,106.665,106.675,38527
20081201|2008-12-03 03:30,3,106.675,106.695,106.665,106.695,32894
20081201|2008-12-03 04:00,3,106.7,106.705,106.66,106.685,67832
20081201|2008-12-03 04:30,3,106.685,106.72,106.675,106.715,44592
20081201|2008-12-03 05:00,3,106.71,106.71,106.62,106.63,38036
20081201|2008-12-03 05:30,3,106.63,106.645,106.565,106.62,53846
20081201|2008-12-03 06:00,3,106.615,106.685,106.615,106.675,30028
20081201|2008-12-03 06:30,3,106.675,106.7,106.67,106.69,23058
20081201|2008-12-03 07:00,3,106.69,106.695,106.665,106.675,20543
20081201|2008-12-03 07:30,3,106.675,106.805,106.675,106.79,41392
20081201|2008-12-03 08:00,3,106.795,106.795,106.755,106.76,41722
20081201|2008-12-03 08:30,3,106.76,106.8,106.76,106.795,37859
20081201|2008-12-03 09:00,3,106.795,106.795,106.705,106.72,29439
20081201|2008-12-03 09:30,3,106.72,106.75,106.685,106.7,26922
20081201|2008-12-03 10:00,3,106.705,106.735,106.7,106.72,31197
20081201|2008-12-03 10:30,3,106.72,106.72,106.675,106.715,10437
20081201|2008-12-03 11:00,3,106.715,106.74,106.7,106.735,7476
20081201|2008-12-03 11:30,3,106.735,106.78,106.73,106.76,3265
20081201|2008-12-03 12:00,3,106.76,106.79,106.755,106.78,2654
20081201|2008-12-03 12:30,3,106.78,106.795,106.775,106.78,1795
20081201|2008-12-03 13:00,3,106.78,106.78,106.74,106.755,1354
20081201|2008-12-03 13:30,3,106.755,106.78,106.745,106.765,465
20081201|2008-12-03 14:00,3,106.76,106.77,106.745,106.76,188
20081201|2008-12-03 14:30,3,106.76,106.765,106.745,106.76,266
20081201|2008-12-03 15:00,3,106.765,106.765,106.765,106.765,6
20081201|2008-12-04 01:00,4,106.76,106.865,106.725,106.795,14007
20081201|2008-12-04 01:30,4,106.795,106.795,106.71,106.73,21179
20081201|2008-12-04 02:00,4,106.725,106.84,106.71,106.83,57964
20081201|2008-12-04 02:30,4,106.835,106.96,106.825,106.91,54643
20081201|2008-12-04 03:00,4,106.905,106.91,106.84,106.865,38432
20081201|2008-12-04 03:30,4,106.87,106.92,106.87,106.89,29500
20081201|2008-12-04 04:00,4,106.885,106.935,106.88,106.93,35163
20081201|2008-12-04 04:30,4,106.93,106.94,106.915,106.92,36956
20081201|2008-12-04 05:00,4,106.92,106.925,106.895,106.895,36083
20081201|2008-12-04 05:30,4,106.895,106.91,106.84,106.87,20918
20081201|2008-12-04 06:00,4,106.865,106.88,106.75,106.795,45156
20081201|2008-12-04 06:30,4,106.8,106.91,106.71,106.725,61604
20081201|2008-12-04 07:00,4,106.725,106.825,106.725,106.82,45363
20081201|2008-12-04 07:30,4,106.82,106.935,106.805,106.89,40559
20081201|2008-12-04 08:00,4,106.88,106.885,106.82,106.84,35110
20081201|2008-12-04 08:30,4,106.835,106.9,106.79,106.825,58852
20081201|2008-12-04 09:00,4,106.83,106.875,106.73,106.765,39413
20081201|2008-12-04 09:30,4,106.765,106.765,106.635,106.635,31730
20081201|2008-12-04 10:00,4,106.64,106.685,106.585,106.6,41277
20081201|2008-12-04 10:30,4,106.595,106.61,106.515,106.53,51881
20081201|2008-12-04 11:00,4,106.53,106.53,106.465,106.49,14789
20081201|2008-12-04 11:30,4,106.49,106.545,106.475,106.52,3338
20081201|2008-12-04 12:00,4,106.53,106.535,106.52,106.53,1288
20081201|2008-12-04 12:30,4,106.53,106.555,106.525,106.54,298
20081201|2008-12-04 13:00,4,106.54,106.55,106.54,106.545,52
20081201|2008-12-04 13:30,4,106.545,106.55,106.54,106.54,176
20081201|2008-12-04 14:00,4,106.55,106.615,106.55,106.615,58
20081201|2008-12-04 14:30,4,106.61,106.66,106.61,106.61,371
20081201|2008-12-05 01:00,5,106.585,106.735,106.58,106.73,19088
20081201|2008-12-05 01:30,5,106.735,106.78,106.7,106.705,16775
20081201|2008-12-05 02:00,5,106.705,106.71,106.63,106.64,23574
20081201|2008-12-05 02:30,5,106.64,106.735,106.625,106.715,54047
20081201|2008-12-05 03:00,5,106.72,106.72,106.64,106.655,17847
20081201|2008-12-05 03:30,5,106.655,106.69,106.645,106.655,25578
20081201|2008-12-05 04:00,5,106.66,106.69,106.63,106.64,24157
20081201|2008-12-05 04:30,5,106.64,106.68,106.615,106.675,20071
20081201|2008-12-05 05:00,5,106.675,106.675,106.655,106.675,19706
20081201|2008-12-05 05:30,5,106.675,106.72,106.665,106.69,24106
20081201|2008-12-05 06:00,5,106.69,106.705,106.685,106.7,24977
20081201|2008-12-05 06:30,5,106.7,106.75,106.695,106.74,14107
20081201|2008-12-05 07:00,5,106.74,106.825,106.735,106.75,12606
20081201|2008-12-05 07:30,5,106.76,106.795,106.705,106.715,19856
20081201|2008-12-05 08:00,5,106.715,106.77,106.7,106.73,26673
20081201|2008-12-05 08:30,5,106.725,106.745,106.69,106.735,18924
20081201|2008-12-05 09:00,5,106.73,106.81,106.705,106.79,20101
20081201|2008-12-05 09:30,5,106.78,106.825,106.76,106.815,11486
20081201|2008-12-05 10:00,5,106.82,106.91,106.815,106.89,8856
20081201|2008-12-05 10:30,5,106.885,106.92,106.865,106.91,8315
20081201|2008-12-05 11:00,5,106.91,106.945,106.875,106.91,2346
20081201|2008-12-05 11:30,5,106.915,106.955,106.9,106.94,1497
20081201|2008-12-05 12:00,5,106.925,106.945,106.92,106.925,248
20081201|2008-12-05 12:30,5,106.925,106.925,106.91,106.91,21
20081201|2008-12-05 13:00,5,106.905,106.92,106.905,106.92,45
20081201|2008-12-05 13:30,5,106.905,106.905,106.9,106.9,147
20081201|2008-12-05 14:00,5,106.9,106.95,106.895,106.93,317
20081201|2008-12-05 14:30,5,106.95,106.955,106.805,106.88,986
20081201|2008-12-05 15:00,5,106.75,106.75,106.75,106.75,1
20081201|2008-12-08 01:00,8,106.755,106.855,106.755,106.795,1206
20081201|2008-12-08 01:30,8,106.665,106.68,106.49,106.525,5968
20081201|2008-12-08 02:00,8,106.525,106.555,106.48,106.525,6930
20081201|2008-12-08 02:30,8,106.52,106.595,106.485,106.595,9447
20081201|2008-12-08 03:00,8,106.59,106.6,106.58,106.595,8231
20081201|2008-12-08 03:30,8,106.6,106.62,106.59,106.6,7189
20081201|2008-12-08 04:00,8,106.61,106.61,106.59,106.6,7758
20081201|2008-12-08 04:30,8,106.6,106.62,106.56,106.61,2055
20081201|2008-12-08 05:00,8,106.61,106.62,106.405,106.43,1011
20090301|2008-09-09 08:00,9,103.355,103.355,103.355,103.355,8
20090301|2008-10-01 08:30,1,104.535,104.535,104.535,104.535,8
20090301|2008-10-01 09:00,1,104.6,104.6,104.6,104.6,7
20090301|2008-10-23 03:00,23,105.545,105.545,105.545,105.545,1
20090301|2008-11-03 11:30,3,106.61,106.61,106.61,106.61,1
20090301|2008-11-04 10:00,4,106.15,106.155,106.15,106.155,2000
20090301|2008-11-05 04:30,5,106.215,106.215,106.215,106.215,135
20090301|2008-11-05 07:30,5,106.19,106.19,106.19,106.19,5
20090301|2008-11-05 08:00,5,106.165,106.165,106.165,106.165,1
20090301|2008-11-06 02:00,6,106.255,106.26,106.255,106.26,72
20090301|2008-11-06 03:30,6,106.28,106.29,106.275,106.29,140
20090301|2008-11-06 04:00,6,106.33,106.33,106.33,106.33,9
20090301|2008-11-06 04:30,6,106.34,106.34,106.34,106.34,500
20090301|2008-11-06 06:30,6,106.42,106.46,106.42,106.46,102
20090301|2008-11-06 11:00,6,106.375,106.375,106.375,106.375,72
20090301|2008-11-07 01:30,7,106.455,106.455,106.455,106.455,5
20090301|2008-11-07 02:30,7,106.39,106.39,106.39,106.39,72
20090301|2008-11-07 05:30,7,106.405,106.405,106.405,106.405,592
20090301|2008-11-07 07:00,7,106.45,106.455,106.45,106.455,100
20090301|2008-11-07 08:00,7,106.465,106.475,106.465,106.475,150
20090301|2008-11-07 08:30,7,106.425,106.425,106.425,106.425,500
20090301|2008-11-10 01:30,10,106.345,106.345,106.31,106.31,11
20090301|2008-11-10 02:00,10,106.28,106.28,106.28,106.28,200
20090301|2008-11-10 02:30,10,106.295,106.305,106.295,106.305,135
20090301|2008-11-10 04:00,10,106.31,106.315,106.305,106.315,90
20090301|2008-11-10 07:30,10,106.3,106.32,106.3,106.31,650
20090301|2008-11-10 08:00,10,106.325,106.325,106.325,106.325,73
20090301|2008-11-10 08:30,10,106.325,106.325,106.325,106.325,50
20090301|2008-11-10 10:00,10,106.46,106.46,106.46,106.46,1
20090301|2008-11-10 10:30,10,106.49,106.49,106.49,106.49,1
20090301|2008-11-10 14:30,10,106.475,106.475,106.475,106.475,4
20090301|2008-11-11 01:30,11,106.535,106.535,106.535,106.535,1
20090301|2008-11-11 02:00,11,106.525,106.525,106.49,106.49,2005
20090301|2008-11-11 02:30,11,106.485,106.5,106.485,106.5,115
20090301|2008-11-11 03:00,11,106.425,106.425,106.425,106.425,10
20090301|2008-11-11 03:30,11,106.475,106.485,106.46,106.46,31
20090301|2008-11-11 04:00,11,106.47,106.47,106.46,106.46,77
20090301|2008-11-11 04:30,11,106.465,106.465,106.465,106.465,471
20090301|2008-11-11 05:00,11,106.465,106.49,106.465,106.485,740
20090301|2008-11-11 05:30,11,106.455,106.455,106.455,106.455,1000
20090301|2008-11-11 06:00,11,106.46,106.465,106.455,106.465,867
20090301|2008-11-11 06:30,11,106.485,106.5,106.485,106.5,1049
20090301|2008-11-11 07:00,11,106.465,106.465,106.465,106.465,133
20090301|2008-11-11 08:00,11,106.485,106.5,106.485,106.5,4
20090301|2008-11-11 08:30,11,106.5,106.52,106.5,106.52,31
20090301|2008-11-11 09:00,11,106.535,106.54,106.535,106.54,2
20090301|2008-11-11 09:30,11,106.55,106.555,106.54,106.55,1932
20090301|2008-11-11 10:00,11,106.565,106.585,106.565,106.58,1382
20090301|2008-11-11 10:30,11,106.58,106.58,106.575,106.58,470
20090301|2008-11-11 11:00,11,106.585,106.585,106.585,106.585,595
20090301|2008-11-11 13:00,11,106.58,106.58,106.575,106.575,19
20090301|2008-11-11 13:30,11,106.535,106.55,106.535,106.545,272
20090301|2008-11-11 14:00,11,106.54,106.545,106.54,106.545,27
20090301|2008-11-11 14:30,11,106.545,106.57,106.545,106.57,46
20090301|2008-11-12 01:30,12,106.545,106.545,106.545,106.545,1
20090301|2008-11-12 02:00,12,106.58,106.58,106.56,106.565,535
20090301|2008-11-12 02:30,12,106.565,106.59,106.555,106.59,1601
20090301|2008-11-12 03:00,12,106.575,106.58,106.57,106.575,311
20090301|2008-11-12 03:30,12,106.57,106.615,106.57,106.6,832
20090301|2008-11-12 04:00,12,106.59,106.59,106.565,106.585,185
20090301|2008-11-12 04:30,12,106.585,106.635,106.585,106.635,182
20090301|2008-11-12 05:00,12,106.62,106.62,106.62,106.62,72
20090301|2008-11-12 06:00,12,106.64,106.65,106.635,106.645,478
20090301|2008-11-12 06:30,12,106.65,106.67,106.65,106.67,451
20090301|2008-11-12 07:00,12,106.655,106.685,106.655,106.67,1174
20090301|2008-11-12 07:30,12,106.695,106.695,106.695,106.695,5
20090301|2008-11-12 08:00,12,106.72,106.73,106.72,106.72,126
20090301|2008-11-12 08:30,12,106.71,106.71,106.71,106.71,1
20090301|2008-11-12 09:00,12,106.665,106.665,106.665,106.665,135
20090301|2008-11-12 09:30,12,106.7,106.715,106.685,106.685,585
20090301|2008-11-12 10:00,12,106.73,106.75,106.725,106.735,1005
20090301|2008-11-12 10:30,12,106.72,106.72,106.72,106.72,31
20090301|2008-11-12 11:00,12,106.715,106.715,106.7,106.7,21
20090301|2008-11-12 11:30,12,106.72,106.725,106.72,106.725,25
20090301|2008-11-12 12:30,12,106.75,106.75,106.75,106.75,1
20090301|2008-11-13 02:00,13,106.825,106.83,106.82,106.82,219
20090301|2008-11-13 02:30,13,106.79,106.83,106.79,106.83,359
20090301|2008-11-13 03:30,13,106.77,106.77,106.745,106.745,1055
20090301|2008-11-13 04:00,13,106.73,106.75,106.725,106.725,212
20090301|2008-11-13 04:30,13,106.77,106.79,106.77,106.79,117
20090301|2008-11-13 05:00,13,106.775,106.815,106.775,106.795,133
20090301|2008-11-13 06:00,13,106.755,106.76,106.74,106.76,56
20090301|2008-11-13 06:30,13,106.76,106.76,106.74,106.745,184
20090301|2008-11-13 07:00,13,106.765,106.78,106.755,106.78,1118
20090301|2008-11-13 07:30,13,106.815,106.825,106.805,106.82,314
20090301|2008-11-13 08:00,13,106.815,106.835,106.815,106.835,118
20090301|2008-11-13 08:30,13,106.755,106.79,106.755,106.79,102
20090301|2008-11-13 09:00,13,106.78,106.78,106.72,106.72,2403
20090301|2008-11-13 09:30,13,106.71,106.725,106.68,106.71,329
20090301|2008-11-13 10:00,13,106.74,106.75,106.735,106.735,581
20090301|2008-11-13 11:30,13,106.75,106.75,106.75,106.75,14
20090301|2008-11-13 12:30,13,106.75,106.75,106.75,106.75,10
20090301|2008-11-13 13:00,13,106.75,106.75,106.72,106.72,36
20090301|2008-11-13 14:00,13,106.685,106.685,106.68,106.68,15
20090301|2008-11-13 14:30,13,106.68,106.68,106.68,106.68,217
20090301|2008-11-14 01:00,14,106.685,106.69,106.685,106.69,331
20090301|2008-11-14 02:30,14,106.65,106.665,106.65,106.66,251
20090301|2008-11-14 03:00,14,106.635,106.635,106.635,106.635,8
20090301|2008-11-14 03:30,14,106.64,106.67,106.63,106.67,4599
20090301|2008-11-14 04:00,14,106.67,106.67,106.67,106.67,159
20090301|2008-11-14 05:00,14,106.66,106.66,106.66,106.66,25
20090301|2008-11-14 06:30,14,106.71,106.715,106.71,106.71,210
20090301|2008-11-14 07:00,14,106.73,106.74,106.725,106.74,190
20090301|2008-11-14 07:30,14,106.74,106.74,106.725,106.735,238
20090301|2008-11-14 08:00,14,106.735,106.775,106.735,106.765,1358
20090301|2008-11-14 08:30,14,106.76,106.76,106.725,106.725,162
20090301|2008-11-14 09:00,14,106.77,106.775,106.77,106.775,110
20090301|2008-11-14 09:30,14,106.81,106.825,106.805,106.805,379
20090301|2008-11-14 12:00,14,106.81,106.81,106.81,106.81,1
20090301|2008-11-17 01:00,17,106.85,106.85,106.85,106.85,12
20090301|2008-11-17 02:30,17,106.81,106.81,106.81,106.81,10
20090301|2008-11-17 03:00,17,106.79,106.8,106.79,106.8,2
20090301|2008-11-17 03:30,17,106.79,106.79,106.79,106.79,287
20090301|2008-11-17 04:30,17,106.85,106.85,106.85,106.85,190
20090301|2008-11-17 05:00,17,106.9,106.9,106.885,106.89,105
20090301|2008-11-17 05:30,17,106.87,106.87,106.87,106.87,170
20090301|2008-11-17 06:30,17,106.88,106.88,106.88,106.88,115
20090301|2008-11-17 07:00,17,106.87,106.87,106.87,106.87,245
20090301|2008-11-17 07:30,17,106.895,106.895,106.895,106.895,100
20090301|2008-11-17 08:00,17,106.885,106.885,106.885,106.885,100
20090301|2008-11-17 08:30,17,106.88,106.885,106.85,106.855,633
20090301|2008-11-17 09:00,17,106.875,106.91,106.875,106.9,722
20090301|2008-11-17 09:30,17,106.91,106.91,106.89,106.89,2026
20090301|2008-11-17 10:30,17,106.905,106.905,106.89,106.895,89
20090301|2008-11-17 11:00,17,106.89,106.89,106.875,106.875,1093
20090301|2008-11-17 11:30,17,106.895,106.895,106.88,106.88,19
20090301|2008-11-17 12:30,17,106.905,106.905,106.89,106.89,253
20090301|2008-11-18 01:00,18,106.94,106.955,106.925,106.93,2220
20090301|2008-11-18 01:30,18,106.93,106.93,106.93,106.93,45
20090301|2008-11-18 02:00,18,106.935,106.935,106.935,106.935,8
20090301|2008-11-18 02:30,18,106.925,106.925,106.925,106.925,150
20090301|2008-11-18 03:00,18,106.94,106.94,106.94,106.94,50
20090301|2008-11-18 03:30,18,106.95,106.95,106.945,106.945,961
20090301|2008-11-18 04:00,18,106.95,106.95,106.95,106.95,275
20090301|2008-11-18 04:30,18,106.95,106.95,106.95,106.95,805
20090301|2008-11-18 05:00,18,106.92,106.92,106.92,106.92,1
20090301|2008-11-18 07:00,18,106.915,106.915,106.915,106.915,1
20090301|2008-11-18 07:30,18,106.88,106.92,106.88,106.92,125
20090301|2008-11-18 08:30,18,106.87,106.88,106.86,106.88,583
20090301|2008-11-18 09:00,18,106.88,106.89,106.86,106.885,252
20090301|2008-11-18 10:00,18,106.86,106.86,106.86,106.86,1
20090301|2008-11-18 11:30,18,106.85,106.85,106.85,106.85,11
20090301|2008-11-18 12:00,18,106.89,106.89,106.89,106.89,113
20090301|2008-11-18 12:30,18,106.91,106.91,106.91,106.91,10
20090301|2008-11-19 01:00,19,106.89,106.89,106.89,106.89,10
20090301|2008-11-19 01:30,19,106.885,106.885,106.83,106.835,953
20090301|2008-11-19 02:00,19,106.83,106.835,106.815,106.82,2832
20090301|2008-11-19 02:30,19,106.815,106.83,106.795,106.81,2528
20090301|2008-11-19 03:00,19,106.825,106.83,106.82,106.82,1105
20090301|2008-11-19 03:30,19,106.835,106.835,106.835,106.835,292
20090301|2008-11-19 04:00,19,106.84,106.86,106.84,106.855,1403
20090301|2008-11-19 04:30,19,106.85,106.86,106.835,106.845,2746
20090301|2008-11-19 05:00,19,106.84,106.855,106.825,106.855,2428
20090301|2008-11-19 05:30,19,106.855,106.88,106.855,106.88,1575
20090301|2008-11-19 06:00,19,106.855,106.855,106.855,106.855,22
20090301|2008-11-19 07:00,19,106.86,106.865,106.86,106.865,265
20090301|2008-11-19 07:30,19,106.845,106.845,106.845,106.845,5
20090301|2008-11-19 08:00,19,106.825,106.825,106.825,106.825,12
20090301|2008-11-19 08:30,19,106.8,106.845,106.8,106.845,687
20090301|2008-11-19 09:00,19,106.845,106.845,106.845,106.845,180
20090301|2008-11-19 09:30,19,106.835,106.85,106.835,106.85,855
20090301|2008-11-19 10:00,19,106.835,106.84,106.82,106.84,907
20090301|2008-11-19 10:30,19,106.84,106.85,106.84,106.845,544
20090301|2008-11-19 11:00,19,106.86,106.86,106.86,106.86,64
20090301|2008-11-19 11:30,19,106.855,106.855,106.855,106.855,60
20090301|2008-11-20 01:00,20,106.92,106.925,106.905,106.925,570
20090301|2008-11-20 01:30,20,106.925,106.94,106.925,106.94,42
20090301|2008-11-20 02:00,20,106.93,106.95,106.93,106.945,19
20090301|2008-11-20 02:30,20,106.965,106.97,106.965,106.97,215
20090301|2008-11-20 03:00,20,106.935,106.935,106.935,106.935,455
20090301|2008-11-20 03:30,20,106.925,106.93,106.905,106.93,653
20090301|2008-11-20 04:00,20,106.91,106.925,106.91,106.925,306
20090301|2008-11-20 05:30,20,106.925,106.925,106.925,106.925,273
20090301|2008-11-20 06:00,20,106.925,107.09,106.925,107.09,2473
20090301|2008-11-20 06:30,20,107.095,107.12,107.085,107.1,1096
20090301|2008-11-20 07:00,20,107.095,107.115,107.06,107.08,2108
20090301|2008-11-20 07:30,20,107.075,107.15,107.075,107.145,323
20090301|2008-11-20 08:00,20,107.145,107.155,107.105,107.105,3026
20090301|2008-11-20 08:30,20,107.085,107.085,107.08,107.085,301
20090301|2008-11-20 09:00,20,107.105,107.2,107.105,107.2,760
20090301|2008-11-20 09:30,20,107.145,107.145,107.115,107.12,239
20090301|2008-11-20 10:00,20,107.09,107.09,107.05,107.05,1650
20090301|2008-11-20 10:30,20,107.055,107.085,107.05,107.085,1084
20090301|2008-11-20 11:00,20,107.12,107.12,107.12,107.12,50
20090301|2008-11-20 11:30,20,107.07,107.07,107.07,107.07,30
20090301|2008-11-20 12:30,20,107.07,107.08,107.07,107.08,50
20090301|2008-11-20 14:30,20,107.13,107.13,107.13,107.13,25
20090301|2008-11-21 02:00,21,107.03,107.04,107.03,107.03,501
20090301|2008-11-21 02:30,21,107.01,107.05,107.005,107.005,2029
20090301|2008-11-21 03:00,21,106.985,106.985,106.985,106.985,928
20090301|2008-11-21 03:30,21,106.98,106.98,106.91,106.91,1790
20090301|2008-11-21 04:00,21,106.92,106.92,106.86,106.86,4351
20090301|2008-11-21 04:30,21,106.88,106.925,106.88,106.925,107
20090301|2008-11-21 05:00,21,106.91,106.945,106.91,106.94,829
20090301|2008-11-21 05:30,21,106.885,106.95,106.88,106.95,203
20090301|2008-11-21 06:30,21,106.99,107.005,106.895,106.895,614
20090301|2008-11-21 07:00,21,106.9,106.9,106.9,106.9,9
20090301|2008-11-21 07:30,21,106.99,106.99,106.955,106.955,34
20090301|2008-11-21 08:00,21,106.97,106.99,106.97,106.985,71
20090301|2008-11-21 09:00,21,107.015,107.035,107.015,107.015,99
20090301|2008-11-21 09:30,21,106.995,107.06,106.99,107.055,716
20090301|2008-11-21 10:00,21,106.98,106.98,106.98,106.98,21
20090301|2008-11-21 10:30,21,106.965,106.985,106.96,106.985,946
20090301|2008-11-21 11:00,21,107.01,107.01,107.01,107.01,15
20090301|2008-11-21 12:00,21,107.005,107.005,107,107,16
20090301|2008-11-21 12:30,21,107,107,107,107,9
20090301|2008-11-21 13:30,21,107.04,107.04,107.04,107.04,3
20090301|2008-11-24 01:00,24,106.95,106.95,106.935,106.935,48
20090301|2008-11-24 01:30,24,106.945,106.975,106.945,106.975,504
20090301|2008-11-24 02:00,24,107.005,107.005,107.005,107.005,25
20090301|2008-11-24 02:30,24,106.945,106.965,106.945,106.965,5
20090301|2008-11-24 03:00,24,106.935,106.935,106.9,106.9,447
20090301|2008-11-24 03:30,24,106.91,106.93,106.91,106.93,286
20090301|2008-11-24 04:00,24,106.91,106.91,106.905,106.905,11
20090301|2008-11-24 04:30,24,106.85,106.86,106.84,106.84,1514
20090301|2008-11-24 05:00,24,106.85,106.87,106.85,106.855,1666
20090301|2008-11-24 05:30,24,106.865,106.865,106.865,106.865,20
20090301|2008-11-24 06:00,24,106.865,106.865,106.865,106.865,1
20090301|2008-11-24 06:30,24,106.885,106.895,106.87,106.875,454
20090301|2008-11-24 07:00,24,106.87,106.87,106.84,106.845,1162
20090301|2008-11-24 07:30,24,106.845,106.88,106.84,106.87,6546
20090301|2008-11-24 08:00,24,106.88,106.89,106.88,106.88,342
20090301|2008-11-24 08:30,24,106.865,106.9,106.865,106.895,2144
20090301|2008-11-24 09:00,24,106.875,106.875,106.825,106.825,303
20090301|2008-11-24 09:30,24,106.85,106.86,106.85,106.85,861
20090301|2008-11-24 10:00,24,106.85,106.86,106.81,106.82,176
20090301|2008-11-24 10:30,24,106.82,106.82,106.78,106.8,1545
20090301|2008-11-24 11:00,24,106.805,106.805,106.79,106.79,215
20090301|2008-11-24 11:30,24,106.79,106.79,106.75,106.75,205
20090301|2008-11-24 14:00,24,106.7,106.7,106.7,106.7,10
20090301|2008-11-25 01:00,25,106.75,106.82,106.75,106.8,114
20090301|2008-11-25 01:30,25,106.75,106.76,106.75,106.76,3
20090301|2008-11-25 02:00,25,106.78,106.85,106.78,106.85,2048
20090301|2008-11-25 02:30,25,106.85,106.87,106.85,106.87,175
20090301|2008-11-25 03:00,25,106.85,106.85,106.78,106.78,2255
20090301|2008-11-25 03:30,25,106.8,106.8,106.76,106.76,59
20090301|2008-11-25 04:00,25,106.805,106.805,106.805,106.805,5
20090301|2008-11-25 04:30,25,106.795,106.815,106.795,106.805,231
20090301|2008-11-25 05:30,25,106.765,106.775,106.76,106.76,256
20090301|2008-11-25 06:00,25,106.775,106.775,106.775,106.775,20
20090301|2008-11-25 06:30,25,106.775,106.8,106.775,106.8,3025
20090301|2008-11-25 07:00,25,106.81,106.825,106.74,106.78,619
20090301|2008-11-25 07:30,25,106.805,106.83,106.785,106.815,1548
20090301|2008-11-25 08:00,25,106.83,106.85,106.755,106.755,2280
20090301|2008-11-25 08:30,25,106.735,106.755,106.715,106.715,4502
20090301|2008-11-25 09:00,25,106.71,106.75,106.71,106.75,648
20090301|2008-11-25 09:30,25,106.75,106.78,106.75,106.75,2594
20090301|2008-11-25 10:00,25,106.745,106.755,106.72,106.755,3936
20090301|2008-11-25 10:30,25,106.75,106.75,106.63,106.63,4963
20090301|2008-11-25 11:00,25,106.645,106.655,106.625,106.655,670
20090301|2008-11-25 11:30,25,106.675,106.685,106.675,106.685,35
20090301|2008-11-25 12:00,25,106.68,106.68,106.68,106.68,184
20090301|2008-11-25 14:00,25,106.73,106.73,106.73,106.73,3
20090301|2008-11-25 14:30,25,106.745,106.745,106.745,106.745,7
20090301|2008-11-26 01:00,26,106.79,106.82,106.79,106.8,302
20090301|2008-11-26 01:30,26,106.785,106.79,106.75,106.79,559
20090301|2008-11-26 02:00,26,106.795,106.815,106.795,106.81,509
20090301|2008-11-26 02:30,26,106.85,106.87,106.85,106.855,1953
20090301|2008-11-26 03:00,26,106.865,106.865,106.85,106.85,1298
20090301|2008-11-26 03:30,26,106.815,106.825,106.81,106.825,4144
20090301|2008-11-26 04:00,26,106.785,106.8,106.77,106.77,1020
20090301|2008-11-26 04:30,26,106.8,106.825,106.8,106.825,1000
20090301|2008-11-26 05:00,26,106.825,106.865,106.825,106.835,748
20090301|2008-11-26 05:30,26,106.835,106.865,106.835,106.865,431
20090301|2008-11-26 06:00,26,106.845,106.87,106.845,106.87,211
20090301|2008-11-26 06:30,26,106.875,106.875,106.86,106.86,597
20090301|2008-11-26 07:00,26,106.87,106.87,106.83,106.845,1994
20090301|2008-11-26 07:30,26,106.84,106.84,106.74,106.775,2105
20090301|2008-11-26 08:00,26,106.805,106.805,106.77,106.78,2124
20090301|2008-11-26 08:30,26,106.8,106.82,106.79,106.79,1958
20090301|2008-11-26 09:00,26,106.78,106.825,106.775,106.82,1711
20090301|2008-11-26 09:30,26,106.82,106.84,106.82,106.825,516
20090301|2008-11-26 10:00,26,106.825,106.835,106.8,106.835,2216
20090301|2008-11-26 10:30,26,106.84,106.865,106.795,106.795,2151
20090301|2008-11-26 11:00,26,106.795,106.825,106.795,106.825,123
20090301|2008-11-27 01:00,27,106.755,106.765,106.755,106.765,40
20090301|2008-11-27 01:30,27,106.775,106.78,106.755,106.765,84
20090301|2008-11-27 02:00,27,106.75,106.75,106.725,106.735,761
20090301|2008-11-27 02:30,27,106.74,106.755,106.74,106.745,1127
20090301|2008-11-27 03:00,27,106.74,106.75,106.74,106.74,1536
20090301|2008-11-27 03:30,27,106.765,106.765,106.76,106.76,81
20090301|2008-11-27 04:00,27,106.795,106.85,106.795,106.85,368
20090301|2008-11-27 04:30,27,106.85,106.885,106.85,106.885,5090
20090301|2008-11-27 05:00,27,106.89,106.91,106.875,106.875,2326
20090301|2008-11-27 05:30,27,106.86,106.865,106.86,106.865,2184
20090301|2008-11-27 06:00,27,106.865,106.865,106.865,106.865,24
20090301|2008-11-27 06:30,27,106.865,106.865,106.835,106.85,828
20090301|2008-11-27 07:00,27,106.85,106.865,106.85,106.865,1934
20090301|2008-11-27 07:30,27,106.855,106.855,106.82,106.82,425
20090301|2008-11-27 08:00,27,106.82,106.82,106.78,106.8,1386
20090301|2008-11-27 08:30,27,106.805,106.805,106.755,106.755,1922
20090301|2008-11-27 09:00,27,106.765,106.765,106.76,106.765,2175
20090301|2008-11-27 09:30,27,106.76,106.81,106.76,106.785,789
20090301|2008-11-27 10:00,27,106.79,106.79,106.78,106.79,74
20090301|2008-11-27 10:30,27,106.785,106.785,106.785,106.785,44
20090301|2008-11-27 11:00,27,106.8,106.8,106.8,106.8,1
20090301|2008-11-27 11:30,27,106.78,106.79,106.78,106.79,113
20090301|2008-11-27 14:00,27,106.805,106.805,106.8,106.8,2
20090301|2008-11-28 01:00,28,106.825,106.83,106.77,106.83,40
20090301|2008-11-28 01:30,28,106.845,106.87,106.845,106.87,517
20090301|2008-11-28 02:00,28,106.87,106.925,106.87,106.905,4632
20090301|2008-11-28 02:30,28,106.9,106.98,106.9,106.98,4509
20090301|2008-11-28 03:00,28,106.975,106.975,106.955,106.96,2947
20090301|2008-11-28 03:30,28,106.96,107.005,106.955,107.005,3422
20090301|2008-11-28 04:00,28,107,107,106.98,106.985,3226
20090301|2008-11-28 04:30,28,106.985,107.03,106.985,107.015,5171
20090301|2008-11-28 05:00,28,107.03,107.035,106.99,106.99,22663
20090301|2008-11-28 05:30,28,107,107.015,106.995,107,481
20090301|2008-11-28 06:00,28,107,107.03,107,107.025,1413
20090301|2008-11-28 06:30,28,107.02,107.025,107,107,806
20090301|2008-11-28 07:00,28,107.015,107.025,106.995,106.995,374
20090301|2008-11-28 07:30,28,106.985,106.99,106.965,106.97,5602
20090301|2008-11-28 08:00,28,106.97,106.995,106.97,106.995,770
20090301|2008-11-28 08:30,28,106.985,106.985,106.965,106.97,248
20090301|2008-11-28 09:00,28,106.98,106.995,106.95,106.95,2002
20090301|2008-11-28 09:30,28,106.95,106.955,106.9,106.945,15655
20090301|2008-11-28 10:00,28,106.915,106.935,106.825,106.85,4652
20090301|2008-11-28 10:30,28,106.85,106.85,106.82,106.845,2144
20090301|2008-11-28 11:00,28,106.85,106.88,106.845,106.88,965
20090301|2008-11-28 11:30,28,106.875,106.875,106.875,106.875,15
20090301|2008-11-28 13:00,28,106.885,106.885,106.885,106.885,1
20090301|2008-12-01 01:00,1,106.865,107.05,106.865,107.045,4628
20090301|2008-12-01 01:30,1,107.02,107.045,106.99,107,1367
20090301|2008-12-01 02:00,1,107,107.03,106.99,107.03,3167
20090301|2008-12-01 02:30,1,107.03,107.06,107.02,107.06,5387
20090301|2008-12-01 03:00,1,107.06,107.095,107.05,107.095,5480
20090301|2008-12-01 03:30,1,107.07,107.13,107.07,107.09,10538
20090301|2008-12-01 04:00,1,107.105,107.12,107.085,107.11,3153
20090301|2008-12-01 04:30,1,107.09,107.13,107.09,107.115,1731
20090301|2008-12-01 05:00,1,107.115,107.115,107.095,107.1,4077
20090301|2008-12-01 05:30,1,107.1,107.105,107.08,107.08,3526
20090301|2008-12-01 06:00,1,107.085,107.11,107.085,107.095,5113
20090301|2008-12-01 06:30,1,107.095,107.105,107.095,107.095,10465
20090301|2008-12-01 07:00,1,107.09,107.105,107.08,107.095,2379
20090301|2008-12-01 07:30,1,107.095,107.125,107.09,107.11,2010
20090301|2008-12-01 08:00,1,107.1,107.105,107.09,107.09,10377
20090301|2008-12-01 08:30,1,107.09,107.115,107.05,107.11,12098
20090301|2008-12-01 09:00,1,107.105,107.105,107.07,107.095,8610
20090301|2008-12-01 09:30,1,107.095,107.095,107.06,107.07,3858
20090301|2008-12-01 10:00,1,107.075,107.085,107.03,107.06,2831
20090301|2008-12-01 10:30,1,107.05,107.065,107.04,107.04,467
20090301|2008-12-01 11:00,1,107.045,107.045,107.01,107.02,3645
20090301|2008-12-01 11:30,1,107.025,107.03,107.005,107.015,4143
20090301|2008-12-01 12:00,1,107.01,107.035,107.01,107.03,76
20090301|2008-12-01 12:30,1,107.03,107.09,107,107.08,2505
20090301|2008-12-01 13:00,1,107.085,107.1,107.075,107.09,609
20090301|2008-12-01 13:30,1,107.09,107.09,107.09,107.09,13
20090301|2008-12-01 14:00,1,107.11,107.115,107.1,107.105,394
20090301|2008-12-01 14:30,1,107.13,107.13,107.13,107.13,1
20090301|2008-12-02 01:00,2,107.08,107.085,107.04,107.07,3912
20090301|2008-12-02 01:30,2,107.07,107.1,107.05,107.05,1642
20090301|2008-12-02 02:00,2,107.05,107.13,107.05,107.105,8202
20090301|2008-12-02 02:30,2,107.09,107.13,107.09,107.125,11163
20090301|2008-12-02 03:00,2,107.135,107.16,107.135,107.145,2972
20090301|2008-12-02 03:30,2,107.14,107.14,107.1,107.11,7988
20090301|2008-12-02 04:00,2,107.11,107.145,107.095,107.13,13082
20090301|2008-12-02 04:30,2,107.135,107.16,107.125,107.14,25328
20090301|2008-12-02 05:00,2,107.14,107.15,107.125,107.15,10327
20090301|2008-12-02 05:30,2,107.14,107.145,107.12,107.12,6086
20090301|2008-12-02 06:00,2,107.115,107.115,107.07,107.1,7705
20090301|2008-12-02 06:30,2,107.105,107.105,107.05,107.06,9822
20090301|2008-12-02 07:00,2,107.07,107.085,107.035,107.035,14402
20090301|2008-12-02 07:30,2,107.04,107.085,107.035,107.075,24554
20090301|2008-12-02 08:00,2,107.09,107.11,107.085,107.1,16121
20090301|2008-12-02 08:30,2,107.11,107.14,107.095,107.125,24569
20090301|2008-12-02 09:00,2,107.125,107.135,107.1,107.125,6864
20090301|2008-12-02 09:30,2,107.11,107.135,107.095,107.13,7062
20090301|2008-12-02 10:00,2,107.12,107.13,107.1,107.115,6087
20090301|2008-12-02 10:30,2,107.13,107.15,107.095,107.125,6326
20090301|2008-12-02 11:00,2,107.13,107.14,107.12,107.13,1475
20090301|2008-12-02 11:30,2,107.135,107.135,107.115,107.125,494
20090301|2008-12-02 12:00,2,107.125,107.125,107.1,107.1,642
20090301|2008-12-02 12:30,2,107.11,107.12,107.1,107.1,193
20090301|2008-12-02 13:00,2,107.14,107.155,107.115,107.13,292
20090301|2008-12-02 13:30,2,107.13,107.135,107.1,107.1,103
20090301|2008-12-02 14:00,2,107.105,107.125,107.105,107.12,340
20090301|2008-12-02 14:30,2,107.12,107.12,107.12,107.12,4
20090301|2008-12-03 01:00,3,107.065,107.085,107.055,107.08,2662
20090301|2008-12-03 01:30,3,107.08,107.11,107.07,107.07,5347
20090301|2008-12-03 02:00,3,107.07,107.095,107.065,107.09,14749
20090301|2008-12-03 02:30,3,107.08,107.115,107.08,107.105,19902
20090301|2008-12-03 03:00,3,107.105,107.125,107.1,107.115,28521
20090301|2008-12-03 03:30,3,107.11,107.12,107.1,107.12,18295
20090301|2008-12-03 04:00,3,107.125,107.125,107.09,107.11,36453
20090301|2008-12-03 04:30,3,107.11,107.13,107.1,107.125,30001
20090301|2008-12-03 05:00,3,107.12,107.125,107.05,107.05,20503
20090301|2008-12-03 05:30,3,107.05,107.07,106.99,107.03,19349
20090301|2008-12-03 06:00,3,107.03,107.1,107.03,107.09,15858
20090301|2008-12-03 06:30,3,107.09,107.115,107.085,107.1,5866
20090301|2008-12-03 07:00,3,107.105,107.11,107.085,107.09,10478
20090301|2008-12-03 07:30,3,107.09,107.22,107.085,107.22,19400
20090301|2008-12-03 08:00,3,107.21,107.23,107.195,107.195,27095
20090301|2008-12-03 08:30,3,107.205,107.24,107.205,107.24,20535
20090301|2008-12-03 09:00,3,107.23,107.23,107.15,107.17,10745
20090301|2008-12-03 09:30,3,107.165,107.2,107.14,107.145,9246
20090301|2008-12-03 10:00,3,107.15,107.19,107.14,107.17,17216
20090301|2008-12-03 10:30,3,107.175,107.175,107.12,107.14,5795
20090301|2008-12-03 11:00,3,107.155,107.18,107.135,107.17,4572
20090301|2008-12-03 11:30,3,107.175,107.19,107.165,107.185,759
20090301|2008-12-03 12:00,3,107.19,107.24,107.19,107.23,135
20090301|2008-12-03 12:30,3,107.23,107.245,107.225,107.235,855
20090301|2008-12-03 13:00,3,107.225,107.225,107.225,107.225,20
20090301|2008-12-03 13:30,3,107.205,107.21,107.205,107.205,168
20090301|2008-12-03 14:00,3,107.2,107.2,107.195,107.195,85
20090301|2008-12-04 01:00,4,107.225,107.27,107.17,107.24,5310
20090301|2008-12-04 01:30,4,107.24,107.24,107.15,107.16,7863
20090301|2008-12-04 02:00,4,107.155,107.27,107.145,107.26,40153
20090301|2008-12-04 02:30,4,107.27,107.395,107.255,107.33,36419
20090301|2008-12-04 03:00,4,107.33,107.335,107.265,107.29,24229
20090301|2008-12-04 03:30,4,107.3,107.345,107.3,107.32,18249
20090301|2008-12-04 04:00,4,107.31,107.36,107.31,107.355,21267
20090301|2008-12-04 04:30,4,107.35,107.365,107.345,107.36,21935
20090301|2008-12-04 05:00,4,107.36,107.365,107.335,107.335,17600
20090301|2008-12-04 05:30,4,107.335,107.34,107.28,107.305,12632
20090301|2008-12-04 06:00,4,107.3,107.32,107.18,107.23,30055
20090301|2008-12-04 06:30,4,107.235,107.325,107.13,107.15,32300
20090301|2008-12-04 07:00,4,107.16,107.25,107.155,107.25,25350
20090301|2008-12-04 07:30,4,107.255,107.38,107.245,107.325,34008
20090301|2008-12-04 08:00,4,107.33,107.33,107.27,107.27,24708
20090301|2008-12-04 08:30,4,107.27,107.34,107.22,107.25,49119
20090301|2008-12-04 09:00,4,107.25,107.28,107.125,107.17,27300
20090301|2008-12-04 09:30,4,107.165,107.165,107.04,107.05,19975
20090301|2008-12-04 10:00,4,107.04,107.08,107,107.01,34026
20090301|2008-12-04 10:30,4,107.005,107.03,106.94,106.96,29320
20090301|2008-12-04 11:00,4,106.955,106.96,106.9,106.91,7541
20090301|2008-12-04 11:30,4,106.91,106.97,106.9,106.96,2175
20090301|2008-12-04 12:00,4,106.97,106.98,106.96,106.965,930
20090301|2008-12-04 12:30,4,106.965,106.98,106.965,106.97,235
20090301|2008-12-04 13:00,4,106.96,106.99,106.96,106.99,92
20090301|2008-12-04 13:30,4,106.99,106.995,106.99,106.995,91
20090301|2008-12-04 14:00,4,107,107.025,107,107.025,69
20090301|2008-12-04 14:30,4,107.045,107.1,107.035,107.055,532
20090301|2008-12-04 15:00,4,107.05,107.05,107.05,107.05,9
20090301|2008-12-05 01:00,5,107.055,107.18,107.04,107.17,19304
20090301|2008-12-05 01:30,5,107.17,107.21,107.12,107.125,18048
20090301|2008-12-05 02:00,5,107.125,107.13,107.06,107.065,25618
20090301|2008-12-05 02:30,5,107.07,107.155,107.055,107.13,44747
20090301|2008-12-05 03:00,5,107.13,107.13,107.05,107.07,20959
20090301|2008-12-05 03:30,5,107.07,107.1,107.045,107.055,31019
20090301|2008-12-05 04:00,5,107.055,107.075,107.02,107.025,29065
20090301|2008-12-05 04:30,5,107.025,107.065,107,107.06,23718
20090301|2008-12-05 05:00,5,107.06,107.06,107.03,107.045,21273
20090301|2008-12-05 05:30,5,107.045,107.08,107.035,107.055,38667
20090301|2008-12-05 06:00,5,107.05,107.06,107.045,107.055,28452
20090301|2008-12-05 06:30,5,107.06,107.095,107.055,107.09,19008
20090301|2008-12-05 07:00,5,107.09,107.16,107.075,107.08,20080
20090301|2008-12-05 07:30,5,107.1,107.115,107.015,107.015,36479
20090301|2008-12-05 08:00,5,107.02,107.115,107.02,107.075,37914
20090301|2008-12-05 08:30,5,107.07,107.095,107.025,107.045,32795
20090301|2008-12-05 09:00,5,107.04,107.135,107.02,107.115,24532
20090301|2008-12-05 09:30,5,107.115,107.14,107.09,107.135,26544
20090301|2008-12-05 10:00,5,107.14,107.22,107.13,107.19,22792
20090301|2008-12-05 10:30,5,107.19,107.195,107.165,107.185,17096
20090301|2008-12-05 11:00,5,107.185,107.205,107.145,107.165,6934
20090301|2008-12-05 11:30,5,107.165,107.205,107.15,107.185,3292
20090301|2008-12-05 12:00,5,107.19,107.2,107.175,107.185,402
20090301|2008-12-05 12:30,5,107.18,107.195,107.15,107.15,1010
20090301|2008-12-05 13:00,5,107.15,107.165,107.14,107.16,878
20090301|2008-12-05 13:30,5,107.17,107.17,107.11,107.12,550
20090301|2008-12-05 14:00,5,107.12,107.145,107.11,107.13,336
20090301|2008-12-05 14:30,5,107.12,107.14,107.07,107.07,895
20090301|2008-12-05 15:00,5,107.07,107.07,107.07,107.07,109
20090301|2008-12-08 01:00,8,107.015,107.07,106.87,106.87,8281
20090301|2008-12-08 01:30,8,106.84,106.865,106.63,106.675,42979
20090301|2008-12-08 02:00,8,106.675,106.7,106.6,106.63,45136
20090301|2008-12-08 02:30,8,106.635,106.675,106.57,106.67,29767
20090301|2008-12-08 03:00,8,106.67,106.69,106.655,106.67,20916
20090301|2008-12-08 03:30,8,106.67,106.715,106.67,106.705,16643
20090301|2008-12-08 04:00,8,106.705,106.725,106.68,106.695,14070
20090301|2008-12-08 04:30,8,106.695,106.7,106.64,106.69,17756
20090301|2008-12-08 05:00,8,106.69,106.71,106.65,106.68,12007
20090301|2008-12-08 05:30,8,106.68,106.69,106.635,106.645,10919
20090301|2008-12-08 06:00,8,106.645,106.69,106.645,106.675,4957
20090301|2008-12-08 06:30,8,106.675,106.715,106.675,106.705,6635
20090301|2008-12-08 07:00,8,106.705,106.77,106.7,106.765,11188
20090301|2008-12-08 07:30,8,106.76,106.8,106.76,106.785,8506
20090301|2008-12-08 08:00,8,106.785,106.84,106.77,106.83,14552
20090301|2008-12-08 08:30,8,106.83,106.835,106.73,106.745,15169
20090301|2008-12-08 09:00,8,106.745,106.76,106.715,106.73,11061
20090301|2008-12-08 09:30,8,106.735,106.735,106.655,106.7,13212
20090301|2008-12-08 10:00,8,106.7,106.705,106.545,106.62,30170
20090301|2008-12-08 10:30,8,106.615,106.62,106.59,106.6,9521
20090301|2008-12-08 11:00,8,106.6,106.61,106.56,106.58,4508
20090301|2008-12-08 11:30,8,106.585,106.625,106.585,106.615,1766
20090301|2008-12-08 12:00,8,106.61,106.62,106.6,106.62,641
20090301|2008-12-08 12:30,8,106.62,106.645,106.605,106.635,508
20090301|2008-12-08 13:00,8,106.63,106.645,106.61,106.64,191
20090301|2008-12-08 13:30,8,106.635,106.645,106.61,106.61,411
20090301|2008-12-08 14:00,8,106.615,106.625,106.605,106.615,176
20090301|2008-12-08 14:30,8,106.61,106.625,106.6,106.615,236
20090301|2008-12-08 15:00,8,106.625,106.625,106.625,106.625,8
20090301|2008-12-09 01:00,9,106.645,106.705,106.645,106.69,7663
20090301|2008-12-09 01:30,9,106.695,106.695,106.59,106.595,8752
20090301|2008-12-09 02:00,9,106.595,106.65,106.585,106.635,12716
20090301|2008-12-09 02:30,9,106.635,106.66,106.62,106.62,17835
20090301|2008-12-09 03:00,9,106.62,106.625,106.515,106.575,32277
20090301|2008-12-09 03:30,9,106.57,106.6,106.565,106.595,17773
20090301|2008-12-09 04:00,9,106.595,106.595,106.495,106.515,21695
20090301|2008-12-09 04:30,9,106.515,106.515,106.34,106.39,40679
20090301|2008-12-09 05:00,9,106.395,106.48,106.395,106.465,22078
20090301|2008-12-09 05:30,9,106.465,106.49,106.465,106.475,15697
20090301|2008-12-09 06:00,9,106.475,106.505,106.465,106.495,10215
20090301|2008-12-09 06:30,9,106.505,106.51,106.44,106.485,12937
20090301|2008-12-09 07:00,9,106.48,106.5,106.465,106.48,6420
20090301|2008-12-09 07:30,9,106.48,106.515,106.44,106.5,11714
20090301|2008-12-09 08:00,9,106.5,106.53,106.495,106.505,11274
20090301|2008-12-09 08:30,9,106.51,106.51,106.475,106.485,12944
20090301|2008-12-09 09:00,9,106.485,106.49,106.435,106.435,18887
20090301|2008-12-09 09:30,9,106.435,106.515,106.425,106.49,25531
20090301|2008-12-09 10:00,9,106.49,106.525,106.46,106.515,10940
20090301|2008-12-09 10:30,9,106.51,106.525,106.485,106.495,7677
20090301|2008-12-09 11:00,9,106.5,106.525,106.495,106.51,3373
20090301|2008-12-09 11:30,9,106.515,106.55,106.505,106.535,4908
20090301|2008-12-09 12:00,9,106.54,106.58,106.535,106.58,4436
20090301|2008-12-09 12:30,9,106.57,106.605,106.57,106.605,1795
20090301|2008-12-09 13:00,9,106.595,106.605,106.58,106.605,1207
20090301|2008-12-09 13:30,9,106.595,106.63,106.59,106.615,2042
20090301|2008-12-09 14:00,9,106.615,106.63,106.6,106.625,817
20090301|2008-12-09 14:30,9,106.625,106.625,106.585,106.61,596
20090301|2008-12-09 15:00,9,106.61,106.61,106.61,106.61,12
20090301|2008-12-10 01:00,10,106.54,106.565,106.49,106.525,10688
20090301|2008-12-10 01:30,10,106.525,106.57,106.51,106.565,11146
20090301|2008-12-10 02:00,10,106.565,106.565,106.49,106.53,16533
20090301|2008-12-10 02:30,10,106.53,106.55,106.505,106.52,18186
20090301|2008-12-10 03:00,10,106.52,106.565,106.5,106.55,25191
20090301|2008-12-10 03:30,10,106.555,106.585,106.525,106.58,43075
20090301|2008-12-10 04:00,10,106.58,106.585,106.53,106.54,29264
20090301|2008-12-10 04:30,10,106.545,106.55,106.515,106.53,15119
20090301|2008-12-10 05:00,10,106.53,106.555,106.515,106.54,9275
20090301|2008-12-10 05:30,10,106.545,106.56,106.525,106.535,10942
20090301|2008-12-10 06:00,10,106.54,106.565,106.52,106.53,9617
20090301|2008-12-10 06:30,10,106.525,106.55,106.51,106.55,10912
20090301|2008-12-10 07:00,10,106.55,106.56,106.5,106.51,13651
20090301|2008-12-10 07:30,10,106.51,106.53,106.485,106.5,37760
20090301|2008-12-10 08:00,10,106.5,106.545,106.495,106.51,11867
20090301|2008-12-10 08:30,10,106.51,106.565,106.505,106.55,18692
20090301|2008-12-10 09:00,10,106.55,106.585,106.545,106.55,12145
20090301|2008-12-10 09:30,10,106.545,106.585,106.53,106.58,12733
20090301|2008-12-10 10:00,10,106.58,106.66,106.58,106.635,19447
20090301|2008-12-10 10:30,10,106.635,106.64,106.575,106.585,5669
20090301|2008-12-10 11:00,10,106.585,106.6,106.55,106.595,3468
20090301|2008-12-10 11:30,10,106.595,106.595,106.55,106.55,1730
20090301|2008-12-10 12:00,10,106.555,106.575,106.55,106.56,313
20090301|2008-12-10 12:30,10,106.565,106.565,106.54,106.54,512
20090301|2008-12-10 13:00,10,106.545,106.585,106.54,106.57,357
20090301|2008-12-10 13:30,10,106.57,106.595,106.57,106.595,334
20090301|2008-12-10 14:00,10,106.595,106.595,106.565,106.575,175
20090301|2008-12-10 14:30,10,106.58,106.58,106.56,106.56,542
20090301|2008-12-10 15:00,10,106.57,106.57,106.57,106.57,1
20090301|2008-12-11 01:00,11,106.615,106.62,106.555,106.58,7008
20090301|2008-12-11 01:30,11,106.585,106.64,106.58,106.62,4997
20090301|2008-12-11 02:00,11,106.62,106.65,106.615,106.635,6724
20090301|2008-12-11 02:30,11,106.635,106.71,106.635,106.7,18508
20090301|2008-12-11 03:00,11,106.7,106.785,106.69,106.75,20445
20090301|2008-12-11 03:30,11,106.755,106.775,106.735,106.74,14784
20090301|2008-12-11 04:00,11,106.74,106.745,106.7,106.72,9790
20090301|2008-12-11 04:30,11,106.715,106.735,106.69,106.72,16365
20090301|2008-12-11 05:00,11,106.72,106.775,106.71,106.765,11207
20090301|2008-12-11 05:30,11,106.765,106.775,106.735,106.735,7058
20090301|2008-12-11 06:00,11,106.735,106.76,106.705,106.71,6580
20090301|2008-12-11 06:30,11,106.71,106.755,106.7,106.74,6233
20090301|2008-12-11 07:00,11,106.74,106.76,106.725,106.76,6202
20090301|2008-12-11 07:30,11,106.76,106.79,106.73,106.77,12855
20090301|2008-12-11 08:00,11,106.77,106.775,106.7,106.71,14673
20090301|2008-12-11 08:30,11,106.71,106.745,106.66,106.685,16691
20090301|2008-12-11 09:00,11,106.685,106.735,106.68,106.72,11423
20090301|2008-12-11 09:30,11,106.715,106.765,106.715,106.75,6488
20090301|2008-12-11 10:00,11,106.75,106.785,106.75,106.77,11120
20090301|2008-12-11 10:30,11,106.775,106.775,106.715,106.725,7318
20090301|2008-12-11 11:00,11,106.72,106.73,106.665,106.67,4116
20090301|2008-12-11 11:30,11,106.67,106.69,106.655,106.67,1697
20090301|2008-12-11 12:00,11,106.67,106.705,106.67,106.685,526
20090301|2008-12-11 12:30,11,106.685,106.69,106.675,106.69,326
20090301|2008-12-11 13:00,11,106.685,106.705,106.68,106.68,320
20090301|2008-12-11 13:30,11,106.69,106.74,106.675,106.74,178
20090301|2008-12-11 14:00,11,106.74,106.795,106.735,106.795,768
20090301|2008-12-11 14:30,11,106.79,106.8,106.77,106.79,450
20090301|2008-12-11 15:00,11,106.79,106.79,106.79,106.79,42
20090301|2008-12-12 01:00,12,106.835,106.97,106.835,106.925,12476
20090301|2008-12-12 01:30,12,106.93,106.945,106.9,106.915,10242
20090301|2008-12-12 02:00,12,106.915,106.96,106.895,106.945,10477
20090301|2008-12-12 02:30,12,106.95,106.95,106.835,106.86,17034
20090301|2008-12-12 03:00,12,106.86,106.925,106.86,106.92,20011
20090301|2008-12-12 03:30,12,106.915,106.915,106.87,106.88,13729
20090301|2008-12-12 04:00,12,106.875,106.895,106.855,106.875,12680
20090301|2008-12-12 04:30,12,106.87,106.92,106.865,106.92,13075
20090301|2008-12-12 05:00,12,106.915,106.955,106.9,106.93,17543
20090301|2008-12-12 05:30,12,106.93,106.945,106.89,106.895,8186
20090301|2008-12-12 06:00,12,106.9,106.925,106.9,106.91,7168
20090301|2008-12-12 06:30,12,106.91,106.91,106.87,106.87,7467
20090301|2008-12-12 07:00,12,106.87,106.92,106.87,106.875,4839
20090301|2008-12-12 07:30,12,106.875,106.905,106.865,106.885,12584
20090301|2008-12-12 08:00,12,106.885,106.895,106.81,106.85,18762
20090301|2008-12-12 08:30,12,106.85,106.865,106.8,106.82,29632
20090301|2008-12-12 09:00,12,106.825,106.83,106.705,106.715,24558
20090301|2008-12-12 09:30,12,106.72,106.74,106.62,106.655,21303
20090301|2008-12-12 10:00,12,106.655,106.68,106.57,106.61,18815
20090301|2008-12-12 10:30,12,106.615,106.62,106.555,106.57,9011
20090301|2008-12-12 11:00,12,106.57,106.59,106.555,106.585,3216
20090301|2008-12-12 11:30,12,106.585,106.61,106.575,106.59,1418
20090301|2008-12-12 12:00,12,106.59,106.605,106.58,106.595,350
20090301|2008-12-12 12:30,12,106.595,106.61,106.595,106.6,552
20090301|2008-12-12 13:00,12,106.6,106.6,106.57,106.595,209
20090301|2008-12-12 13:30,12,106.605,106.63,106.605,106.625,439
20090301|2008-12-12 14:00,12,106.62,106.62,106.605,106.605,103
20090301|2008-12-12 14:30,12,106.6,106.64,106.59,106.63,143
20090301|2008-12-12 15:00,12,106.625,106.625,106.625,106.625,18
20090301|2008-12-15 01:00,15,106.63,106.675,106.6,106.625,6976
20090301|2008-12-15 01:30,15,106.625,106.67,106.62,106.665,7868
20090301|2008-12-15 02:00,15,106.665,106.69,106.64,106.685,10239
20090301|2008-12-15 02:30,15,106.69,106.74,106.675,106.73,15780
20090301|2008-12-15 03:00,15,106.73,106.81,106.725,106.785,18336
20090301|2008-12-15 03:30,15,106.79,106.835,106.785,106.825,16783
20090301|2008-12-15 04:00,15,106.82,106.835,106.795,106.795,13942
20090301|2008-12-15 04:30,15,106.795,106.805,106.77,106.785,10160
20090301|2008-12-15 05:00,15,106.785,106.785,106.745,106.765,11740
20090301|2008-12-15 05:30,15,106.765,106.8,106.765,106.79,9074
20090301|2008-12-15 06:00,15,106.79,106.82,106.785,106.81,9751
20090301|2008-12-15 06:30,15,106.81,106.82,106.775,106.785,7182
20090301|2008-12-15 07:00,15,106.78,106.815,106.775,106.805,8161
20090301|2008-12-15 07:30,15,106.805,106.81,106.765,106.785,8869
20090301|2008-12-15 08:00,15,106.78,106.795,106.78,106.785,7576
20090301|2008-12-15 08:30,15,106.78,106.805,106.77,106.8,12790
20090301|2008-12-15 09:00,15,106.805,106.82,106.785,106.81,10545
20090301|2008-12-15 09:30,15,106.805,106.825,106.795,106.81,12776
20090301|2008-12-15 10:00,15,106.805,106.815,106.765,106.775,11597
20090301|2008-12-15 10:30,15,106.775,106.815,106.775,106.81,3352
20090301|2008-12-15 11:00,15,106.815,106.825,106.79,106.79,2929
20090301|2008-12-15 11:30,15,106.795,106.815,106.78,106.795,1798
20090301|2008-12-15 12:00,15,106.795,106.815,106.78,106.81,402
20090301|2008-12-15 12:30,15,106.815,106.825,106.81,106.82,551
20090301|2008-12-15 13:00,15,106.82,106.83,106.815,106.815,403
20090301|2008-12-15 13:30,15,106.815,106.825,106.8,106.81,91
20090301|2008-12-15 14:00,15,106.805,106.82,106.8,106.8,282
20090301|2008-12-15 14:30,15,106.805,106.83,106.79,106.825,292
20090301|2008-12-15 15:00,15,106.83,106.83,106.83,106.83,10
20090301|2008-12-16 01:00,16,106.805,106.9,106.775,106.9,10727
20090301|2008-12-16 01:30,16,106.895,106.905,106.85,106.88,11904
20090301|2008-12-16 02:00,16,106.875,106.885,106.82,106.825,11113
20090301|2008-12-16 02:30,16,106.825,106.86,106.8,106.84,11220
20090301|2008-12-16 03:00,16,106.84,106.85,106.815,106.815,14379
20090301|2008-12-16 03:30,16,106.82,106.835,106.815,106.82,6756
20090301|2008-12-16 04:00,16,106.82,106.88,106.82,106.875,9955
20090301|2008-12-16 04:30,16,106.875,106.89,106.825,106.84,15748
20090301|2008-12-16 05:00,16,106.84,106.85,106.795,106.825,21220
20090301|2008-12-16 05:30,16,106.825,106.87,106.82,106.87,15321
20090301|2008-12-16 06:00,16,106.87,106.885,106.86,106.86,8810
20090301|2008-12-16 06:30,16,106.865,106.865,106.845,106.85,10288
20090301|2008-12-16 07:00,16,106.85,106.88,106.83,106.875,8384
20090301|2008-12-16 07:30,16,106.88,106.885,106.805,106.815,13670
20090301|2008-12-16 08:00,16,106.815,106.865,106.805,106.865,10453
20090301|2008-12-16 08:30,16,106.865,106.9,106.845,106.885,20323
20090301|2008-12-16 09:00,16,106.88,106.9,106.86,106.89,12393
20090301|2008-12-16 09:30,16,106.89,106.89,106.865,106.885,7681
20090301|2008-12-16 10:00,16,106.88,106.885,106.86,106.87,10552
20090301|2008-12-16 10:30,16,106.87,106.88,106.825,106.835,6471
20090301|2008-12-16 11:00,16,106.835,106.86,106.83,106.845,2637
20090301|2008-12-16 11:30,16,106.845,106.86,106.835,106.84,1091
20090301|2008-12-16 12:00,16,106.84,106.885,106.825,106.865,797
20090301|2008-12-16 12:30,16,106.87,106.895,106.87,106.895,1304
20090301|2008-12-16 13:00,16,106.895,106.98,106.875,106.975,9559
20090301|2008-12-16 13:30,16,106.975,107.17,106.975,107.07,14828
20090301|2008-12-16 14:00,16,107.07,107.1,107.07,107.085,1444
20090301|2008-12-16 14:30,16,107.085,107.115,107.085,107.095,232
20090301|2008-12-16 15:00,16,107.085,107.085,107.085,107.085,3
20090301|2008-12-17 01:00,17,107.1,107.115,107.065,107.07,20185
20090301|2008-12-17 01:30,17,107.075,107.095,107.05,107.085,13449
20090301|2008-12-17 02:00,17,107.08,107.18,107.08,107.175,20537
20090301|2008-12-17 02:30,17,107.175,107.24,107.15,107.165,29457
20090301|2008-12-17 03:00,17,107.16,107.19,107.14,107.14,19045
20090301|2008-12-17 03:30,17,107.145,107.16,107.1,107.115,13868
20090301|2008-12-17 04:00,17,107.115,107.135,107.075,107.105,13374
20090301|2008-12-17 04:30,17,107.105,107.11,107.075,107.075,18202
20090301|2008-12-17 05:00,17,107.075,107.12,107.065,107.1,14056
20090301|2008-12-17 05:30,17,107.105,107.115,107.065,107.07,9452
20090301|2008-12-17 06:00,17,107.07,107.1,107.07,107.085,6050
20090301|2008-12-17 06:30,17,107.085,107.115,107.075,107.095,5699
20090301|2008-12-17 07:00,17,107.1,107.11,107.075,107.09,4800
20090301|2008-12-17 07:30,17,107.095,107.15,107.065,107.115,18686
20090301|2008-12-17 08:00,17,107.115,107.22,107.11,107.195,21162
20090301|2008-12-17 08:30,17,107.195,107.235,107.17,107.22,16324
20090301|2008-12-17 09:00,17,107.22,107.325,107.22,107.32,34372
20090301|2008-12-17 09:30,17,107.32,107.35,107.295,107.31,27717
20090301|2008-12-17 10:00,17,107.31,107.345,107.28,107.3,22392
20090301|2008-12-17 10:30,17,107.295,107.3,107.265,107.275,8976
20090301|2008-12-17 11:00,17,107.275,107.285,107.215,107.23,9056
20090301|2008-12-17 11:30,17,107.23,107.275,107.205,107.235,2908
20090301|2008-12-17 12:00,17,107.235,107.27,107.235,107.255,493
20090301|2008-12-17 12:30,17,107.25,107.26,107.215,107.23,1862
20090301|2008-12-17 13:00,17,107.23,107.275,107.205,107.275,592
20090301|2008-12-17 13:30,17,107.275,107.275,107.25,107.255,151
20090301|2008-12-17 14:00,17,107.255,107.275,107.24,107.245,352
20090301|2008-12-17 14:30,17,107.24,107.26,107.225,107.25,418
20090301|2008-12-18 01:00,18,107.235,107.305,107.225,107.28,7697
20090301|2008-12-18 01:30,18,107.275,107.35,107.27,107.31,9433
20090301|2008-12-18 02:00,18,107.31,107.34,107.29,107.315,14783
20090301|2008-12-18 02:30,18,107.315,107.365,107.31,107.355,15406
20090301|2008-12-18 03:00,18,107.355,107.36,107.245,107.265,17672
20090301|2008-12-18 03:30,18,107.26,107.275,107.18,107.225,37475
20090301|2008-12-18 04:00,18,107.23,107.275,107.225,107.25,10456
20090301|2008-12-18 04:30,18,107.25,107.285,107.245,107.28,13300
20090301|2008-12-18 05:00,18,107.28,107.29,107.24,107.245,12964
20090301|2008-12-18 05:30,18,107.25,107.255,107.24,107.255,8164
20090301|2008-12-18 06:00,18,107.255,107.27,107.235,107.26,5058
20090301|2008-12-18 06:30,18,107.26,107.285,107.25,107.285,6937
20090301|2008-12-18 07:00,18,107.29,107.295,107.28,107.285,6076
20090301|2008-12-18 07:30,18,107.285,107.3,107.26,107.295,7644
20090301|2008-12-18 08:00,18,107.3,107.335,107.295,107.315,10818
20090301|2008-12-18 08:30,18,107.315,107.325,107.275,107.285,21067
20090301|2008-12-18 09:00,18,107.285,107.3,107.255,107.285,16538
20090301|2008-12-18 09:30,18,107.28,107.325,107.275,107.315,12140
20090301|2008-12-18 10:00,18,107.32,107.335,107.275,107.275,11971
20090301|2008-12-18 10:30,18,107.275,107.29,107.255,107.265,5825
20090301|2008-12-18 11:00,18,107.27,107.305,107.255,107.29,4100
20090301|2008-12-18 11:30,18,107.285,107.31,107.245,107.275,2018
20090301|2008-12-18 12:00,18,107.285,107.29,107.25,107.265,730
20090301|2008-12-18 12:30,18,107.275,107.295,107.275,107.28,337
20090301|2008-12-18 13:00,18,107.265,107.3,107.265,107.3,11
20090301|2008-12-18 13:30,18,107.28,107.295,107.245,107.255,87
20090301|2008-12-18 14:00,18,107.28,107.325,107.255,107.32,241
20090301|2008-12-18 14:30,18,107.32,107.335,107.295,107.295,553
20090301|2008-12-19 01:00,19,107.35,107.35,107.275,107.285,5366
20090301|2008-12-19 01:30,19,107.28,107.3,107.28,107.285,5974
20090301|2008-12-19 02:00,19,107.29,107.3,107.265,107.275,10629
20090301|2008-12-19 02:30,19,107.275,107.31,107.26,107.28,6310
20090301|2008-12-19 03:00,19,107.28,107.29,107.26,107.29,9683
20090301|2008-12-19 03:30,19,107.29,107.3,107.275,107.295,7541
20090301|2008-12-19 04:00,19,107.3,107.3,107.25,107.26,11625
20090301|2008-12-19 04:30,19,107.26,107.3,107.26,107.285,5977
20090301|2008-12-19 05:00,19,107.29,107.325,107.285,107.31,6269
20090301|2008-12-19 05:30,19,107.315,107.325,107.305,107.325,3795
20090301|2008-12-19 06:00,19,107.325,107.335,107.315,107.33,3137
20090301|2008-12-19 06:30,19,107.33,107.34,107.32,107.33,5604
20090301|2008-12-19 07:00,19,107.33,107.34,107.31,107.335,11808
20090301|2008-12-19 07:30,19,107.335,107.345,107.305,107.31,7566
20090301|2008-12-19 08:00,19,107.305,107.335,107.3,107.335,11138
20090301|2008-12-19 08:30,19,107.335,107.365,107.315,107.36,11081
20090301|2008-12-19 09:00,19,107.355,107.36,107.33,107.33,9501
20090301|2008-12-19 09:30,19,107.33,107.36,107.325,107.34,8616
20090301|2008-12-19 10:00,19,107.345,107.35,107.31,107.34,8894
20090301|2008-12-19 10:30,19,107.34,107.35,107.33,107.34,3824
20090301|2008-12-19 11:00,19,107.34,107.355,107.335,107.34,2206
20090301|2008-12-19 11:30,19,107.345,107.355,107.335,107.34,1302
20090301|2008-12-19 12:00,19,107.34,107.355,107.34,107.345,317
20090301|2008-12-19 12:30,19,107.355,107.355,107.3,107.305,142
20090301|2008-12-19 13:00,19,107.31,107.31,107.275,107.3,719
20090301|2008-12-19 13:30,19,107.305,107.31,107.275,107.275,174
20090301|2008-12-19 14:00,19,107.27,107.29,107.27,107.29,20
20090301|2008-12-19 14:30,19,107.29,107.29,107.265,107.28,15
20090301|2008-12-19 15:00,19,107.26,107.26,107.26,107.26,4
20090301|2008-12-22 01:00,22,107.29,107.3,107.25,107.29,8003
20090301|2008-12-22 01:30,22,107.295,107.33,107.29,107.32,2057
20090301|2008-12-22 02:00,22,107.315,107.38,107.315,107.33,15550
20090301|2008-12-22 02:30,22,107.325,107.345,107.3,107.34,7748
20090301|2008-12-22 03:00,22,107.33,107.345,107.305,107.34,5277
20090301|2008-12-22 03:30,22,107.34,107.365,107.325,107.365,5937
20090301|2008-12-22 04:00,22,107.365,107.37,107.34,107.345,3317
20090301|2008-12-22 04:30,22,107.345,107.35,107.325,107.345,3574
20090301|2008-12-22 05:00,22,107.345,107.355,107.34,107.345,7305
20090301|2008-12-22 05:30,22,107.35,107.38,107.345,107.37,6705
20090301|2008-12-22 06:00,22,107.37,107.375,107.36,107.37,1502
20090301|2008-12-22 06:30,22,107.365,107.375,107.35,107.355,5594
20090301|2008-12-22 07:00,22,107.355,107.355,107.345,107.345,2793
20090301|2008-12-22 07:30,22,107.345,107.36,107.335,107.345,4076
20090301|2008-12-22 08:00,22,107.345,107.385,107.335,107.385,7542
20090301|2008-12-22 08:30,22,107.38,107.405,107.375,107.385,8436
20090301|2008-12-22 09:00,22,107.38,107.39,107.37,107.375,5026
20090301|2008-12-22 09:30,22,107.375,107.415,107.37,107.4,9350
20090301|2008-12-22 10:00,22,107.41,107.43,107.395,107.43,13511
20090301|2008-12-22 10:30,22,107.43,107.45,107.4,107.4,14516
20090301|2008-12-22 11:00,22,107.4,107.41,107.395,107.4,9671
20090301|2008-12-22 11:30,22,107.4,107.41,107.395,107.405,3865
20090301|2008-12-22 12:00,22,107.405,107.43,107.4,107.425,1527
20090301|2008-12-22 12:30,22,107.425,107.43,107.41,107.43,48
20090301|2008-12-22 13:00,22,107.425,107.44,107.425,107.43,24
20090301|2008-12-22 13:30,22,107.415,107.43,107.415,107.43,167
20090301|2008-12-22 14:00,22,107.43,107.45,107.43,107.45,55
20090301|2008-12-22 14:30,22,107.445,107.45,107.42,107.43,180
20090301|2008-12-23 01:00,23,107.39,107.41,107.39,107.395,3680
20090301|2008-12-23 01:30,23,107.39,107.44,107.39,107.435,3449
20090301|2008-12-23 02:00,23,107.44,107.495,107.425,107.43,6405
20090301|2008-12-23 02:30,23,107.43,107.43,107.39,107.42,6144
20090301|2008-12-23 03:00,23,107.415,107.43,107.4,107.42,3576
20090301|2008-12-23 03:30,23,107.42,107.44,107.415,107.435,4760
20090301|2008-12-23 04:00,23,107.435,107.44,107.42,107.43,6525
20090301|2008-12-23 04:30,23,107.435,107.435,107.41,107.41,3413
20090301|2008-12-23 05:00,23,107.405,107.41,107.395,107.4,6252
20090301|2008-12-23 05:30,23,107.4,107.4,107.38,107.39,3738
20090301|2008-12-23 06:00,23,107.39,107.395,107.385,107.39,3193
20090301|2008-12-23 06:30,23,107.39,107.42,107.39,107.41,6332
20090301|2008-12-23 07:00,23,107.415,107.44,107.41,107.42,6831
20090301|2008-12-23 07:30,23,107.42,107.44,107.41,107.435,7573
20090301|2008-12-23 08:00,23,107.435,107.44,107.42,107.435,7983
20090301|2008-12-23 08:30,23,107.435,107.48,107.425,107.45,6244
20090301|2008-12-23 09:00,23,107.445,107.475,107.43,107.43,5583
20090301|2008-12-23 09:30,23,107.425,107.47,107.425,107.46,4372
20090301|2008-12-23 10:00,23,107.455,107.49,107.455,107.49,9953
20090301|2008-12-23 10:30,23,107.495,107.515,107.485,107.5,6535
20090301|2008-12-23 11:00,23,107.505,107.51,107.5,107.5,586
20090301|2008-12-23 11:30,23,107.5,107.51,107.495,107.505,1206
20090301|2008-12-23 12:00,23,107.5,107.505,107.495,107.495,375
20090301|2008-12-23 12:30,23,107.495,107.505,107.475,107.475,307
20090301|2008-12-23 13:00,23,107.48,107.5,107.46,107.465,136
20090301|2008-12-23 13:30,23,107.475,107.475,107.475,107.475,6
20090301|2008-12-23 14:00,23,107.495,107.52,107.485,107.495,241
20090301|2008-12-23 14:30,23,107.49,107.505,107.455,107.455,84
20090301|2008-12-23 15:00,23,107.52,107.52,107.52,107.52,5
20090301|2008-12-29 01:00,29,107.52,107.52,107.455,107.48,4704
20090301|2008-12-29 01:30,29,107.48,107.49,107.46,107.47,2447
20090301|2008-12-29 02:00,29,107.475,107.51,107.475,107.51,8902
20090301|2008-12-29 02:30,29,107.51,107.525,107.485,107.51,8559
20090301|2008-12-29 03:00,29,107.51,107.515,107.48,107.49,6554
20090301|2008-12-29 03:30,29,107.485,107.495,107.47,107.47,6504
20090301|2008-12-29 04:00,29,107.465,107.49,107.435,107.46,7691
20090301|2008-12-29 04:30,29,107.46,107.485,107.455,107.46,6196
20090301|2008-12-29 05:00,29,107.465,107.475,107.45,107.455,2983
20090301|2008-12-29 05:30,29,107.455,107.46,107.445,107.45,1460
20090301|2008-12-29 06:00,29,107.45,107.47,107.45,107.465,2550
20090301|2008-12-29 06:30,29,107.465,107.48,107.46,107.46,1821
20090301|2008-12-29 07:00,29,107.46,107.48,107.455,107.47,1611
20090301|2008-12-29 07:30,29,107.47,107.495,107.47,107.49,4373
20090301|2008-12-29 08:00,29,107.495,107.51,107.49,107.505,2509
20090301|2008-12-29 08:30,29,107.505,107.515,107.495,107.515,3139
20090301|2008-12-29 09:00,29,107.515,107.52,107.505,107.515,2519
20090301|2008-12-29 09:30,29,107.515,107.515,107.505,107.515,2501
20090301|2008-12-29 10:00,29,107.515,107.58,107.515,107.56,7011
20090301|2008-12-29 10:30,29,107.555,107.57,107.555,107.57,1191
20090301|2008-12-29 11:00,29,107.57,107.575,107.565,107.575,629
20090301|2008-12-29 11:30,29,107.57,107.57,107.535,107.545,1109
20090301|2008-12-29 12:00,29,107.54,107.555,107.54,107.545,173
20090301|2008-12-29 12:30,29,107.55,107.55,107.545,107.55,9
20090301|2008-12-29 13:00,29,107.545,107.565,107.545,107.565,194
20090301|2008-12-29 13:30,29,107.57,107.58,107.55,107.56,184
20090301|2008-12-29 14:00,29,107.545,107.565,107.545,107.565,3
20090301|2008-12-29 14:30,29,107.57,107.585,107.55,107.585,181
20090301|2008-12-29 15:00,29,107.57,107.57,107.57,107.57,15
20090301|2008-12-30 01:00,30,107.59,107.61,107.53,107.535,3520
20090301|2008-12-30 01:30,30,107.535,107.565,107.5,107.505,3546
20090301|2008-12-30 02:00,30,107.505,107.52,107.49,107.495,7195
20090301|2008-12-30 02:30,30,107.495,107.51,107.49,107.51,3903
20090301|2008-12-30 03:00,30,107.505,107.505,107.485,107.495,6303
20090301|2008-12-30 03:30,30,107.49,107.49,107.42,107.435,12731
20090301|2008-12-30 04:00,30,107.43,107.465,107.405,107.46,9376
20090301|2008-12-30 04:30,30,107.46,107.47,107.44,107.445,3399
20090301|2008-12-30 05:00,30,107.445,107.45,107.435,107.45,4347
20090301|2008-12-30 05:30,30,107.45,107.49,107.445,107.46,3456
20090301|2008-12-30 06:00,30,107.46,107.46,107.44,107.455,2996
20090301|2008-12-30 06:30,30,107.455,107.48,107.445,107.48,3286
20090301|2008-12-30 07:00,30,107.475,107.49,107.465,107.465,3373
20090301|2008-12-30 07:30,30,107.465,107.465,107.42,107.43,5479
20090301|2008-12-30 08:00,30,107.425,107.435,107.415,107.42,4930
20090301|2008-12-30 08:30,30,107.415,107.42,107.36,107.37,5515
20090301|2008-12-30 09:00,30,107.375,107.44,107.37,107.415,5665
20090301|2008-12-30 09:30,30,107.415,107.445,107.37,107.42,11032
20090301|2008-12-30 10:00,30,107.47,107.47,107.47,107.47,3222
20090301|2009-01-02 01:00,2,107.5,107.5,107.41,107.42,9855
20090301|2009-01-02 01:30,2,107.415,107.43,107.395,107.425,4129
20090301|2009-01-02 02:00,2,107.425,107.425,107.38,107.39,15987
20090301|2009-01-02 02:30,2,107.39,107.405,107.385,107.395,5153
20090301|2009-01-02 03:00,2,107.405,107.415,107.39,107.405,12376
20090301|2009-01-02 03:30,2,107.41,107.48,107.41,107.48,4493
20090301|2009-01-02 04:00,2,107.485,107.55,107.465,107.52,11600
20090301|2009-01-02 04:30,2,107.52,107.54,107.52,107.53,7653
20090301|2009-01-02 05:00,2,107.53,107.535,107.515,107.53,5510
20090301|2009-01-02 05:30,2,107.53,107.545,107.51,107.515,5395
20090301|2009-01-02 06:00,2,107.51,107.515,107.49,107.495,4457
20090301|2009-01-02 06:30,2,107.495,107.515,107.49,107.495,6298
20090301|2009-01-02 07:00,2,107.49,107.52,107.47,107.52,8330
20090301|2009-01-02 07:30,2,107.52,107.535,107.515,107.525,14078
20090301|2009-01-02 08:00,2,107.525,107.535,107.515,107.525,6198
20090301|2009-01-02 08:30,2,107.525,107.53,107.51,107.525,2412
20090301|2009-01-02 09:00,2,107.525,107.54,107.49,107.495,5295
20090301|2009-01-02 09:30,2,107.49,107.51,107.48,107.505,3955
20090301|2009-01-02 10:00,2,107.505,107.51,107.485,107.49,5895
20090301|2009-01-02 10:30,2,107.495,107.5,107.45,107.46,3283
20090301|2009-01-02 11:00,2,107.46,107.47,107.455,107.46,472
20090301|2009-01-02 11:30,2,107.465,107.465,107.41,107.42,1763
20090301|2009-01-02 12:00,2,107.425,107.425,107.415,107.42,253
20090301|2009-01-02 12:30,2,107.415,107.435,107.415,107.43,670
20090301|2009-01-02 13:00,2,107.43,107.435,107.415,107.415,86
20090301|2009-01-02 13:30,2,107.415,107.415,107.4,107.4,398
20090301|2009-01-02 14:00,2,107.415,107.425,107.41,107.41,40
20090301|2009-01-02 14:30,2,107.41,107.425,107.405,107.405,113
20090301|2009-01-02 15:00,2,107.4,107.4,107.4,107.4,41
20090301|2009-01-05 01:00,5,107.465,107.515,107.435,107.44,8967
20090301|2009-01-05 01:30,5,107.435,107.44,107.385,107.42,12031
20090301|2009-01-05 02:00,5,107.42,107.46,107.415,107.435,8739
20090301|2009-01-05 02:30,5,107.435,107.45,107.425,107.43,6043
20090301|2009-01-05 03:00,5,107.43,107.455,107.4,107.415,12110
20090301|2009-01-05 03:30,5,107.42,107.43,107.4,107.405,10399
20090301|2009-01-05 04:00,5,107.405,107.43,107.4,107.425,12008
20090301|2009-01-05 04:30,5,107.425,107.425,107.41,107.42,7626
20090301|2009-01-05 05:00,5,107.42,107.42,107.385,107.405,24444
20090301|2009-01-05 05:30,5,107.405,107.415,107.4,107.41,11410
20090301|2009-01-05 06:00,5,107.405,107.41,107.395,107.405,7763
20090301|2009-01-05 06:30,5,107.4,107.405,107.385,107.395,10594
20090301|2009-01-05 07:00,5,107.395,107.43,107.395,107.42,11698
20090301|2009-01-05 07:30,5,107.42,107.435,107.41,107.43,13636
20090301|2009-01-05 08:00,5,107.43,107.515,107.425,107.515,22516
20090301|2009-01-05 08:30,5,107.515,107.56,107.49,107.545,25068
20090301|2009-01-05 09:00,5,107.545,107.545,107.525,107.525,10290
20090301|2009-01-05 09:30,5,107.525,107.55,107.51,107.52,13743
20090301|2009-01-05 10:00,5,107.515,107.6,107.51,107.565,27605
20090301|2009-01-05 10:30,5,107.565,107.595,107.54,107.585,11058
20090301|2009-01-05 11:00,5,107.585,107.595,107.575,107.585,3475
20090301|2009-01-05 11:30,5,107.585,107.59,107.575,107.585,2608
20090301|2009-01-05 12:00,5,107.59,107.59,107.585,107.59,405
20090301|2009-01-05 12:30,5,107.59,107.595,107.59,107.59,248
20090301|2009-01-05 13:00,5,107.595,107.595,107.555,107.56,1199
20090301|2009-01-05 13:30,5,107.56,107.56,107.535,107.545,427
20090301|2009-01-05 14:00,5,107.54,107.55,107.53,107.55,421
20090301|2009-01-05 14:30,5,107.55,107.555,107.535,107.535,109
20090301|2009-01-05 15:00,5,107.53,107.53,107.53,107.53,2
20090301|2009-01-06 01:00,6,107.51,107.6,107.51,107.58,7153
20090301|2009-01-06 01:30,6,107.58,107.61,107.575,107.575,8862
20090301|2009-01-06 02:00,6,107.57,107.59,107.545,107.585,9334
20090301|2009-01-06 02:30,6,107.585,107.595,107.575,107.58,6766
20090301|2009-01-06 03:00,6,107.58,107.58,107.545,107.57,10919
20090301|2009-01-06 03:30,6,107.575,107.575,107.54,107.565,11980
20090301|2009-01-06 04:00,6,107.57,107.58,107.53,107.545,14512
20090301|2009-01-06 04:30,6,107.545,107.58,107.52,107.565,21787
20090301|2009-01-06 05:00,6,107.57,107.58,107.565,107.565,6760
20090301|2009-01-06 05:30,6,107.57,107.58,107.56,107.57,10572
20090301|2009-01-06 06:00,6,107.565,107.59,107.565,107.585,8618
20090301|2009-01-06 06:30,6,107.585,107.585,107.48,107.49,22757
20090301|2009-01-06 07:00,6,107.485,107.515,107.45,107.465,20505
20090301|2009-01-06 07:30,6,107.47,107.48,107.43,107.44,16446
20090301|2009-01-06 08:00,6,107.44,107.47,107.425,107.465,9639
20090301|2009-01-06 08:30,6,107.46,107.47,107.345,107.365,27972
20090301|2009-01-06 09:00,6,107.365,107.47,107.365,107.45,30264
20090301|2009-01-06 09:30,6,107.45,107.465,107.44,107.45,28052
20090301|2009-01-06 10:00,6,107.45,107.47,107.435,107.45,27287
20090301|2009-01-06 10:30,6,107.45,107.48,107.45,107.455,7860
20090301|2009-01-06 11:00,6,107.46,107.47,107.44,107.45,2732
20090301|2009-01-06 11:30,6,107.45,107.48,107.45,107.48,761
20090301|2009-01-06 12:00,6,107.48,107.49,107.48,107.485,910
20090301|2009-01-06 12:30,6,107.485,107.49,107.475,107.485,178
20090301|2009-01-06 13:00,6,107.485,107.49,107.46,107.46,233
20090301|2009-01-06 13:30,6,107.455,107.465,107.45,107.465,216
20090301|2009-01-06 14:00,6,107.47,107.48,107.47,107.48,127
20090301|2009-01-06 14:30,6,107.48,107.505,107.475,107.505,340
20090301|2009-01-06 15:00,6,107.52,107.52,107.52,107.52,10
20090301|2009-01-07 01:00,7,107.51,107.52,107.485,107.495,10653
20090301|2009-01-07 01:30,7,107.495,107.525,107.475,107.52,10224
20090301|2009-01-07 02:00,7,107.515,107.55,107.51,107.525,19606
20090301|2009-01-07 02:30,7,107.525,107.53,107.46,107.46,30836
20090301|2009-01-07 03:00,7,107.47,107.525,107.46,107.525,33995
20090301|2009-01-07 03:30,7,107.52,107.57,107.52,107.56,28059
20090301|2009-01-07 04:00,7,107.555,107.59,107.54,107.56,40535
20090301|2009-01-07 04:30,7,107.555,107.57,107.535,107.54,14325
20090301|2009-01-07 05:00,7,107.54,107.55,107.51,107.535,16869
20090301|2009-01-07 05:30,7,107.535,107.545,107.5,107.505,13018
20090301|2009-01-07 06:00,7,107.505,107.52,107.485,107.51,12938
20090301|2009-01-07 06:30,7,107.505,107.525,107.495,107.52,8870
20090301|2009-01-07 07:00,7,107.52,107.57,107.505,107.565,23963
20090301|2009-01-07 07:30,7,107.565,107.58,107.545,107.565,14031
20090301|2009-01-07 08:00,7,107.565,107.595,107.55,107.575,21832
20090301|2009-01-07 08:30,7,107.575,107.63,107.57,107.58,23700
20090301|2009-01-07 09:00,7,107.58,107.675,107.58,107.675,22715
20090301|2009-01-07 09:30,7,107.67,107.695,107.635,107.665,23247
20090301|2009-01-07 10:00,7,107.665,107.675,107.585,107.6,22889
20090301|2009-01-07 10:30,7,107.595,107.64,107.59,107.63,8043
20090301|2009-01-07 11:00,7,107.63,107.635,107.59,107.625,7663
20090301|2009-01-07 11:30,7,107.625,107.63,107.59,107.6,4537
20090301|2009-01-07 12:00,7,107.6,107.6,107.56,107.57,1887
20090301|2009-01-07 12:30,7,107.57,107.575,107.56,107.57,898
20090301|2009-01-07 13:00,7,107.57,107.59,107.57,107.59,840
20090301|2009-01-07 13:30,7,107.585,107.62,107.585,107.61,504
20090301|2009-01-07 14:00,7,107.61,107.61,107.6,107.61,478
20090301|2009-01-07 14:30,7,107.605,107.62,107.6,107.62,675
20090301|2009-01-07 15:00,7,107.625,107.625,107.625,107.625,47
20090301|2009-01-08 01:00,8,107.615,107.64,107.58,107.635,12629
20090301|2009-01-08 01:30,8,107.63,107.66,107.615,107.62,6768
20090301|2009-01-08 02:00,8,107.62,107.625,107.565,107.585,12800
20090301|2009-01-08 02:30,8,107.58,107.615,107.565,107.585,19051
20090301|2009-01-08 03:00,8,107.585,107.59,107.535,107.54,20278
20090301|2009-01-08 03:30,8,107.54,107.54,107.445,107.51,48701
20090301|2009-01-08 04:00,8,107.505,107.535,107.5,107.53,20461
20090301|2009-01-08 04:30,8,107.53,107.59,107.53,107.59,21680
20090301|2009-01-08 05:00,8,107.585,107.61,107.565,107.595,18485
20090301|2009-01-08 05:30,8,107.6,107.645,107.57,107.595,24044
20090301|2009-01-08 06:00,8,107.59,107.675,107.585,107.65,23945
20090301|2009-01-08 06:30,8,107.65,107.7,107.65,107.695,21074
20090301|2009-01-08 07:00,8,107.69,107.71,107.66,107.68,31476
20090301|2009-01-08 07:30,8,107.675,107.685,107.65,107.665,17853
20090301|2009-01-08 08:00,8,107.665,107.695,107.65,107.68,15047
20090301|2009-01-08 08:30,8,107.68,107.705,107.67,107.7,15673
20090301|2009-01-08 09:00,8,107.7,107.74,107.695,107.715,25827
20090301|2009-01-08 09:30,8,107.715,107.725,107.705,107.71,16859
20090301|2009-01-08 10:00,8,107.71,107.785,107.7,107.77,52845
20090301|2009-01-08 10:30,8,107.765,107.775,107.73,107.74,12121
20090301|2009-01-08 11:00,8,107.74,107.755,107.705,107.71,10466
20090301|2009-01-08 11:30,8,107.715,107.72,107.7,107.72,3138
20090301|2009-01-08 12:00,8,107.725,107.74,107.71,107.715,2521
20090301|2009-01-08 12:30,8,107.715,107.715,107.69,107.715,2095
20090301|2009-01-08 13:00,8,107.705,107.71,107.695,107.705,212
20090301|2009-01-08 13:30,8,107.705,107.74,107.7,107.74,243
20090301|2009-01-08 14:00,8,107.74,107.76,107.74,107.755,183
20090301|2009-01-08 14:30,8,107.755,107.755,107.74,107.74,131
20090301|2009-01-08 15:00,8,107.715,107.715,107.715,107.715,22
20090301|2009-01-09 01:00,9,107.71,107.765,107.71,107.735,7399
20090301|2009-01-09 01:30,9,107.735,107.745,107.71,107.715,4575
20090301|2009-01-09 02:00,9,107.715,107.74,107.7,107.725,8970
20090301|2009-01-09 02:30,9,107.725,107.735,107.68,107.705,7922
20090301|2009-01-09 03:00,9,107.71,107.735,107.695,107.725,7109
20090301|2009-01-09 03:30,9,107.725,107.8,107.72,107.78,25712
20090301|2009-01-09 04:00,9,107.78,107.865,107.775,107.855,29371
20090301|2009-01-09 04:30,9,107.86,107.885,107.805,107.82,29277
20090301|2009-01-09 05:00,9,107.82,107.835,107.81,107.82,11051
20090301|2009-01-09 05:30,9,107.82,107.835,107.805,107.81,9754
20090301|2009-01-09 06:00,9,107.81,107.845,107.795,107.835,11454
20090301|2009-01-09 06:30,9,107.835,107.86,107.82,107.83,12783
20090301|2009-01-09 07:00,9,107.83,107.86,107.77,107.8,19433
20090301|2009-01-09 07:30,9,107.8,107.845,107.765,107.785,31603
20090301|2009-01-09 08:00,9,107.785,107.845,107.775,107.84,17132
20090301|2009-01-09 08:30,9,107.84,107.92,107.835,107.9,29338
20090301|2009-01-09 09:00,9,107.9,107.91,107.875,107.9,25984
20090301|2009-01-09 09:30,9,107.9,107.92,107.88,107.88,17078
20090301|2009-01-09 10:00,9,107.88,107.895,107.855,107.87,15960
20090301|2009-01-09 10:30,9,107.87,107.93,107.865,107.92,9453
20090301|2009-01-09 11:00,9,107.92,107.92,107.905,107.915,4877
20090301|2009-01-09 11:30,9,107.915,107.93,107.875,107.875,1374
20090301|2009-01-09 12:00,9,107.88,107.905,107.88,107.89,204
20090301|2009-01-09 12:30,9,107.895,107.9,107.875,107.88,169
20090301|2009-01-09 13:00,9,107.875,107.885,107.87,107.88,48
20090301|2009-01-09 13:30,9,107.885,107.885,107.855,107.865,362
20090301|2009-01-09 14:00,9,107.86,107.865,107.855,107.855,98
20090301|2009-01-09 14:30,9,107.86,107.91,107.86,107.905,525
20090301|2009-01-12 01:00,12,107.89,107.895,107.825,107.855,12938
20090301|2009-01-12 01:30,12,107.855,107.885,107.82,107.835,10600
20090301|2009-01-12 02:00,12,107.83,107.835,107.79,107.83,14502
20090301|2009-01-12 02:30,12,107.83,107.83,107.795,107.805,8914
20090301|2009-01-12 03:00,12,107.805,107.81,107.76,107.79,26050
20090301|2009-01-12 03:30,12,107.795,107.805,107.765,107.805,13162
20090301|2009-01-12 04:00,12,107.805,107.815,107.79,107.81,7559
20090301|2009-01-12 04:30,12,107.81,107.82,107.795,107.82,14244
20090301|2009-01-12 05:00,12,107.82,107.825,107.785,107.79,13967
20090301|2009-01-12 05:30,12,107.795,107.835,107.795,107.815,8678
20090301|2009-01-12 06:00,12,107.82,107.83,107.805,107.815,7747
20090301|2009-01-12 06:30,12,107.815,107.845,107.79,107.81,11799
20090301|2009-01-12 07:00,12,107.81,107.815,107.785,107.79,12986
20090301|2009-01-12 07:30,12,107.79,107.835,107.785,107.83,16170
20090301|2009-01-12 08:00,12,107.835,107.84,107.805,107.82,19143
20090301|2009-01-12 08:30,12,107.815,107.9,107.81,107.895,34813
20090301|2009-01-12 09:00,12,107.89,107.94,107.88,107.915,45935
20090301|2009-01-12 09:30,12,107.91,107.93,107.89,107.92,17358
20090301|2009-01-12 10:00,12,107.92,107.95,107.91,107.92,18149
20090301|2009-01-12 10:30,12,107.915,107.94,107.915,107.925,11712
20090301|2009-01-12 11:00,12,107.925,107.95,107.91,107.915,16499
20090301|2009-01-12 11:30,12,107.915,107.94,107.91,107.93,4039
20090301|2009-01-12 12:00,12,107.935,107.94,107.915,107.915,581
20090301|2009-01-12 12:30,12,107.915,107.935,107.915,107.93,1051
20090301|2009-01-12 13:00,12,107.93,107.935,107.925,107.93,433
20090301|2009-01-12 13:30,12,107.925,107.93,107.92,107.925,714
20090301|2009-01-12 14:00,12,107.925,107.935,107.925,107.935,221
20090301|2009-01-12 14:30,12,107.93,107.94,107.93,107.935,228
20090301|2009-01-12 15:00,12,107.94,107.94,107.94,107.94,6
20090301|2009-01-13 01:00,13,107.95,107.955,107.9,107.915,12716
20090301|2009-01-13 01:30,13,107.915,107.935,107.895,107.925,15675
20090301|2009-01-13 02:00,13,107.92,107.93,107.905,107.915,11646
20090301|2009-01-13 02:30,13,107.91,107.935,107.9,107.915,26455
20090301|2009-01-13 03:00,13,107.915,107.92,107.86,107.91,32286
20090301|2009-01-13 03:30,13,107.91,107.935,107.895,107.935,24907
20090301|2009-01-13 04:00,13,107.93,107.95,107.895,107.915,20219
20090301|2009-01-13 04:30,13,107.915,107.93,107.89,107.9,20109
20090301|2009-01-13 05:00,13,107.9,107.94,107.89,107.935,41216
20090301|2009-01-13 05:30,13,107.935,107.94,107.915,107.92,19713
20090301|2009-01-13 06:00,13,107.925,107.96,107.915,107.95,11724
20090301|2009-01-13 06:30,13,107.95,107.98,107.95,107.97,11983
20090301|2009-01-13 07:00,13,107.97,107.985,107.92,107.935,37510
20090301|2009-01-13 07:30,13,107.935,107.985,107.93,107.98,32722
20090301|2009-01-13 08:00,13,107.985,107.99,107.945,107.95,27875
20090301|2009-01-13 08:30,13,107.95,107.955,107.92,107.93,20795
20090301|2009-01-13 09:00,13,107.93,107.935,107.865,107.87,34368
20090301|2009-01-13 09:30,13,107.875,107.905,107.875,107.885,26703
20090301|2009-01-13 10:00,13,107.88,107.905,107.86,107.9,32182
20090301|2009-01-13 10:30,13,107.9,107.91,107.89,107.895,17673
20090301|2009-01-13 11:00,13,107.9,107.91,107.88,107.895,6487
20090301|2009-01-13 11:30,13,107.895,107.905,107.87,107.89,2452
20090301|2009-01-13 12:00,13,107.89,107.895,107.88,107.89,141
20090301|2009-01-13 12:30,13,107.885,107.9,107.885,107.89,161
20090301|2009-01-13 13:00,13,107.885,107.89,107.88,107.885,216
20090301|2009-01-13 13:30,13,107.885,107.905,107.88,107.895,310
20090301|2009-01-13 14:00,13,107.895,107.9,107.875,107.885,166
20090301|2009-01-13 14:30,13,107.885,107.885,107.865,107.87,360
20090301|2009-01-13 15:00,13,107.86,107.86,107.86,107.86,41
20090301|2009-01-14 01:00,14,107.88,107.89,107.84,107.885,10572
20090301|2009-01-14 01:30,14,107.88,107.88,107.825,107.84,11664
20090301|2009-01-14 02:00,14,107.84,107.845,107.775,107.79,44911
20090301|2009-01-14 02:30,14,107.79,107.855,107.79,107.855,21904
20090301|2009-01-14 03:00,14,107.855,107.86,107.82,107.835,25560
20090301|2009-01-14 03:30,14,107.835,107.84,107.8,107.81,45772
20090301|2009-01-14 04:00,14,107.805,107.87,107.785,107.86,49683
20090301|2009-01-14 04:30,14,107.86,107.86,107.825,107.845,14286
20090301|2009-01-14 05:00,14,107.845,107.865,107.84,107.86,13531
20090301|2009-01-14 05:30,14,107.86,107.875,107.855,107.86,7619
20090301|2009-01-14 06:00,14,107.86,107.875,107.85,107.86,7362
20090301|2009-01-14 06:30,14,107.86,107.885,107.855,107.88,14837
20090301|2009-01-14 07:00,14,107.88,107.92,107.88,107.915,13761
20090301|2009-01-14 07:30,14,107.92,107.955,107.905,107.94,38480
20090301|2009-01-14 08:00,14,107.935,107.995,107.93,107.955,37174
20090301|2009-01-14 08:30,14,107.955,108.015,107.94,107.95,43171
20090301|2009-01-14 09:00,14,107.95,108.035,107.925,107.995,53349
20090301|2009-01-14 09:30,14,107.99,108.005,107.93,107.93,32387
20090301|2009-01-14 10:00,14,107.93,107.945,107.895,107.91,34762
20090301|2009-01-14 10:30,14,107.91,107.915,107.855,107.865,23298
20090301|2009-01-14 11:00,14,107.87,107.905,107.845,107.89,12582
20090301|2009-01-14 11:30,14,107.89,107.91,107.87,107.88,3435
20090301|2009-01-14 12:00,14,107.885,107.92,107.88,107.91,559
20090301|2009-01-14 12:30,14,107.915,107.92,107.9,107.91,474
20090301|2009-01-14 13:00,14,107.905,107.905,107.895,107.9,247
20090301|2009-01-14 13:30,14,107.9,107.91,107.89,107.905,331
20090301|2009-01-14 14:00,14,107.905,107.935,107.895,107.91,371
20090301|2009-01-14 14:30,14,107.905,107.935,107.9,107.935,199
20090301|2009-01-14 15:00,14,107.945,107.945,107.945,107.945,10
20090301|2009-01-15 01:00,15,107.96,107.965,107.905,107.93,9344
20090301|2009-01-15 01:30,15,107.925,107.945,107.9,107.925,11030
20090301|2009-01-15 02:00,15,107.92,107.93,107.885,107.915,17242
20090301|2009-01-15 02:30,15,107.91,107.97,107.9,107.935,35441
20090301|2009-01-15 03:00,15,107.935,107.965,107.93,107.95,19015
20090301|2009-01-15 03:30,15,107.95,107.975,107.92,107.94,24779
20090301|2009-01-15 04:00,15,107.935,107.95,107.925,107.94,13717
20090301|2009-01-15 04:30,15,107.94,107.96,107.935,107.95,17978
20090301|2009-01-15 05:00,15,107.95,107.96,107.92,107.935,14071
20090301|2009-01-15 05:30,15,107.935,107.97,107.91,107.95,27040
20090301|2009-01-15 06:00,15,107.95,107.98,107.925,107.93,11565
20090301|2009-01-15 06:30,15,107.93,107.975,107.86,107.955,39171
20090301|2009-01-15 07:00,15,107.955,107.97,107.945,107.955,25769
20090301|2009-01-15 07:30,15,107.95,107.955,107.75,107.77,77011
20090301|2009-01-15 08:00,15,107.77,107.915,107.77,107.87,51060
20090301|2009-01-15 08:30,15,107.875,107.965,107.865,107.915,44160
20090301|2009-01-15 09:00,15,107.91,107.96,107.91,107.935,37316
20090301|2009-01-15 09:30,15,107.93,107.94,107.86,107.87,18338
20090301|2009-01-15 10:00,15,107.87,107.88,107.79,107.835,29272
20090301|2009-01-15 10:30,15,107.835,107.85,107.81,107.83,6875
20090301|2009-01-15 11:00,15,107.83,107.85,107.825,107.84,3269
20090301|2009-01-15 11:30,15,107.84,107.85,107.815,107.815,4304
20090301|2009-01-15 12:00,15,107.81,107.83,107.805,107.81,706
20090301|2009-01-15 12:30,15,107.805,107.81,107.795,107.8,355
20090301|2009-01-15 13:00,15,107.8,107.805,107.79,107.79,703
20090301|2009-01-15 13:30,15,107.795,107.8,107.77,107.78,1192
20090301|2009-01-15 14:00,15,107.78,107.78,107.76,107.78,723
20090301|2009-01-15 14:30,15,107.78,107.8,107.775,107.785,205
20090301|2009-01-15 15:00,15,107.8,107.8,107.8,107.8,16
20090301|2009-01-16 01:00,16,107.76,107.785,107.735,107.775,17411
20090301|2009-01-16 01:30,16,107.775,107.81,107.76,107.78,11741
20090301|2009-01-16 02:00,16,107.78,107.805,107.78,107.79,14865
20090301|2009-01-16 02:30,16,107.795,107.795,107.72,107.76,22836
20090301|2009-01-16 03:00,16,107.76,107.785,107.745,107.775,12670
20090301|2009-01-16 03:30,16,107.775,107.855,107.775,107.83,37922
20090301|2009-01-16 04:00,16,107.835,107.86,107.815,107.845,19121
20090301|2009-01-16 04:30,16,107.845,107.865,107.82,107.865,18091
20090301|2009-01-16 05:00,16,107.865,107.88,107.82,107.825,18546
20090301|2009-01-16 05:30,16,107.83,107.84,107.755,107.78,26522
20090301|2009-01-16 06:00,16,107.78,107.795,107.75,107.795,12074
20090301|2009-01-16 06:30,16,107.795,107.83,107.785,107.825,12892
20090301|2009-01-16 07:00,16,107.825,107.855,107.795,107.8,12562
20090301|2009-01-16 07:30,16,107.8,107.835,107.785,107.825,23059
20090301|2009-01-16 08:00,16,107.825,107.85,107.815,107.82,14896
20090301|2009-01-16 08:30,16,107.825,107.855,107.815,107.835,14023
20090301|2009-01-16 09:00,16,107.835,107.88,107.825,107.86,13050
20090301|2009-01-16 09:30,16,107.865,107.92,107.85,107.91,29453
20090301|2009-01-16 10:00,16,107.91,107.965,107.9,107.955,26562
20090301|2009-01-16 10:30,16,107.96,108,107.955,107.96,16598
20090301|2009-01-16 11:00,16,107.955,108.03,107.945,108.01,7130
20090301|2009-01-16 11:30,16,108.01,108.04,107.98,107.98,5527
20090301|2009-01-16 12:00,16,107.98,107.99,107.96,107.96,519
20090301|2009-01-16 12:30,16,107.96,107.975,107.955,107.97,189
20090301|2009-01-16 13:00,16,107.97,107.99,107.965,107.98,235
20090301|2009-01-16 13:30,16,107.98,107.985,107.97,107.97,29
20090301|2009-01-16 14:00,16,107.965,107.965,107.95,107.95,94
20090301|2009-01-16 14:30,16,107.975,107.98,107.96,107.98,33
20090301|2009-01-16 15:00,16,107.98,107.98,107.98,107.98,3
20090301|2009-01-19 01:00,19,107.905,107.925,107.875,107.905,10979
20090301|2009-01-19 01:30,19,107.905,107.955,107.895,107.92,9201
20090301|2009-01-19 02:00,19,107.925,107.925,107.825,107.83,15091
20090301|2009-01-19 02:30,19,107.83,107.85,107.78,107.785,22229
20090301|2009-01-19 03:00,19,107.785,107.84,107.76,107.765,26013
20090301|2009-01-19 03:30,19,107.765,107.825,107.765,107.8,16033
20090301|2009-01-19 04:00,19,107.8,107.82,107.765,107.81,23017
20090301|2009-01-19 04:30,19,107.81,107.81,107.78,107.79,13782
20090301|2009-01-19 05:00,19,107.79,107.795,107.76,107.785,20587
20090301|2009-01-19 05:30,19,107.785,107.795,107.77,107.78,15237
20090301|2009-01-19 06:00,19,107.775,107.81,107.775,107.79,23396
20090301|2009-01-19 06:30,19,107.795,107.81,107.785,107.795,10617
20090301|2009-01-19 07:00,19,107.795,107.845,107.795,107.825,12783
20090301|2009-01-19 07:30,19,107.825,107.845,107.82,107.82,9604
20090301|2009-01-19 08:00,19,107.82,107.825,107.78,107.79,12017
20090301|2009-01-19 08:30,19,107.785,107.815,107.785,107.8,13857
20090301|2009-01-19 09:00,19,107.805,107.82,107.795,107.8,11601
20090301|2009-01-19 09:30,19,107.805,107.845,107.795,107.825,17674
20090301|2009-01-19 10:00,19,107.825,107.845,107.825,107.84,8569
20090301|2009-01-19 10:30,19,107.84,107.845,107.825,107.835,3617
20090301|2009-01-19 11:00,19,107.84,107.84,107.825,107.83,1553
20090301|2009-01-19 11:30,19,107.83,107.86,107.83,107.85,1958
20090301|2009-01-19 12:00,19,107.855,107.875,107.85,107.86,239
20090301|2009-01-19 12:30,19,107.86,107.875,107.855,107.86,75
20090301|2009-01-19 13:00,19,107.865,107.865,107.86,107.865,23
20090301|2009-01-19 13:30,19,107.855,107.855,107.855,107.855,4
20090301|2009-01-19 14:00,19,107.85,107.85,107.845,107.85,4
20090301|2009-01-19 14:30,19,107.845,107.86,107.845,107.855,55
20090301|2009-01-19 15:00,19,107.84,107.84,107.84,107.84,2
20090301|2009-01-20 01:00,20,107.89,107.93,107.87,107.875,20827
20090301|2009-01-20 01:30,20,107.88,107.9,107.865,107.89,9548
20090301|2009-01-20 02:00,20,107.895,107.91,107.85,107.905,19837
20090301|2009-01-20 02:30,20,107.9,107.925,107.89,107.895,24933
20090301|2009-01-20 03:00,20,107.895,107.955,107.895,107.93,25425
20090301|2009-01-20 03:30,20,107.93,107.93,107.875,107.89,25624
20090301|2009-01-20 04:00,20,107.89,107.9,107.87,107.875,13601
20090301|2009-01-20 04:30,20,107.875,107.9,107.87,107.89,13213
20090301|2009-01-20 05:00,20,107.885,107.93,107.885,107.925,10613
20090301|2009-01-20 05:30,20,107.925,107.945,107.895,107.91,23914
20090301|2009-01-20 06:00,20,107.91,107.935,107.88,107.935,11999
20090301|2009-01-20 06:30,20,107.935,107.95,107.91,107.93,12444
20090301|2009-01-20 07:00,20,107.93,107.935,107.91,107.915,9986
20090301|2009-01-20 07:30,20,107.915,107.93,107.865,107.875,15972
20090301|2009-01-20 08:00,20,107.88,107.9,107.805,107.805,28632
20090301|2009-01-20 08:30,20,107.805,107.89,107.8,107.89,23434
20090301|2009-01-20 09:00,20,107.89,107.89,107.86,107.875,16347
20090301|2009-01-20 09:30,20,107.875,107.89,107.855,107.885,10039
20090301|2009-01-20 10:00,20,107.88,107.895,107.865,107.885,16142
20090301|2009-01-20 10:30,20,107.885,107.94,107.885,107.93,10670
20090301|2009-01-20 11:00,20,107.935,107.94,107.905,107.915,4845
20090301|2009-01-20 11:30,20,107.915,107.965,107.915,107.96,6856
20090301|2009-01-20 12:00,20,107.96,107.96,107.94,107.945,3842
20090301|2009-01-20 12:30,20,107.945,107.97,107.945,107.965,1789
20090301|2009-01-20 13:00,20,107.96,107.97,107.93,107.955,1350
20090301|2009-01-20 13:30,20,107.96,107.98,107.955,107.975,387
20090301|2009-01-20 14:00,20,107.975,107.99,107.97,107.98,1189
20090301|2009-01-20 14:30,20,107.98,107.99,107.965,107.99,130
20090301|2009-01-21 01:00,21,107.985,107.99,107.95,107.95,14150
20090301|2009-01-21 01:30,21,107.95,107.96,107.935,107.95,8937
20090301|2009-01-21 02:00,21,107.95,107.99,107.94,107.985,23044
20090301|2009-01-21 02:30,21,107.985,108.01,107.975,107.99,28668
20090301|2009-01-21 03:00,21,107.99,108.015,107.975,107.98,19923
20090301|2009-01-21 03:30,21,107.98,108,107.975,107.985,16074
20090301|2009-01-21 04:00,21,107.985,107.995,107.97,107.99,19255
20090301|2009-01-21 04:30,21,107.99,108.005,107.975,107.99,16669
20090301|2009-01-21 05:00,21,107.985,107.99,107.97,107.98,14668
20090301|2009-01-21 05:30,21,107.98,107.985,107.955,107.97,10750
20090301|2009-01-21 06:00,21,107.97,108.005,107.97,108,9999
20090301|2009-01-21 06:30,21,108.005,108.02,107.955,107.965,24444
20090301|2009-01-21 07:00,21,107.965,107.965,107.935,107.935,27199
20090301|2009-01-21 07:30,21,107.935,107.98,107.92,107.96,21062
20090301|2009-01-21 08:00,21,107.96,107.97,107.95,107.955,17295
20090301|2009-01-21 08:30,21,107.96,107.975,107.94,107.95,17632
20090301|2009-01-21 09:00,21,107.955,107.96,107.93,107.945,18906
20090301|2009-01-21 09:30,21,107.945,108,107.945,107.99,16350
20090301|2009-01-21 10:00,21,107.99,108.05,107.965,108.015,41805
20090301|2009-01-21 10:30,21,108.02,108.03,107.99,108.005,11248
20090301|2009-01-21 11:00,21,108.005,108.015,107.99,108.01,10380
20090301|2009-01-21 11:30,21,108.01,108.03,108.005,108.02,4086
20090301|2009-01-21 12:00,21,108.02,108.025,107.995,108,1671
20090301|2009-01-21 12:30,21,108,108,107.98,107.985,1856
20090301|2009-01-21 13:00,21,107.99,107.99,107.98,107.98,1786
20090301|2009-01-21 13:30,21,107.98,107.985,107.975,107.985,176
20090301|2009-01-21 14:00,21,107.975,107.975,107.97,107.975,792
20090301|2009-01-21 14:30,21,107.975,107.98,107.96,107.965,234
20090301|2009-01-21 15:00,21,107.98,107.98,107.98,107.98,24
20090301|2009-01-22 01:00,22,107.93,107.945,107.895,107.9,17929
20090301|2009-01-22 01:30,22,107.9,107.93,107.885,107.925,22162
20090301|2009-01-22 02:00,22,107.925,107.95,107.905,107.925,14347
20090301|2009-01-22 02:30,22,107.925,107.935,107.9,107.93,17746
20090301|2009-01-22 03:00,22,107.93,107.94,107.915,107.925,33102
20090301|2009-01-22 03:30,22,107.925,107.93,107.885,107.91,40305
20090301|2009-01-22 04:00,22,107.91,107.94,107.895,107.935,27672
20090301|2009-01-22 04:30,22,107.935,107.955,107.925,107.945,16384
20090301|2009-01-22 05:00,22,107.95,108.015,107.945,108.01,37895
20090301|2009-01-22 05:30,22,108.01,108.02,107.995,108.005,25847
20090301|2009-01-22 06:00,22,108.005,108.01,107.985,108,22492
20090301|2009-01-22 06:30,22,108,108.025,107.995,108.025,19866
20090301|2009-01-22 07:00,22,108.02,108.035,108.01,108.02,24510
20090301|2009-01-22 07:30,22,108.02,108.07,108.005,108.065,28274
20090301|2009-01-22 08:00,22,108.065,108.09,108.045,108.06,24856
20090301|2009-01-22 08:30,22,108.065,108.075,108.035,108.045,31599
20090301|2009-01-22 09:00,22,108.045,108.05,108.02,108.035,24893
20090301|2009-01-22 09:30,22,108.035,108.055,108.02,108.03,27705
20090301|2009-01-22 10:00,22,108.035,108.035,107.945,107.97,43953
20090301|2009-01-22 10:30,22,107.97,107.98,107.945,107.965,12508
20090301|2009-01-22 11:00,22,107.97,107.975,107.94,107.945,5435
20090301|2009-01-22 11:30,22,107.945,107.945,107.91,107.92,4078
20090301|2009-01-22 12:00,22,107.92,107.945,107.92,107.945,1174
20090301|2009-01-22 12:30,22,107.94,107.955,107.915,107.925,1254
20090301|2009-01-22 13:00,22,107.93,107.945,107.915,107.94,270
20090301|2009-01-22 13:30,22,107.93,107.95,107.92,107.95,144
20090301|2009-01-22 14:00,22,107.955,107.96,107.945,107.945,187
20090301|2009-01-22 14:30,22,107.95,107.96,107.93,107.96,291
20090301|2009-01-23 01:00,23,107.97,108.035,107.96,108.005,12485
20090301|2009-01-23 01:30,23,108.005,108.05,107.975,108.04,17375
20090301|2009-01-23 02:00,23,108.035,108.06,107.985,108.005,29026
20090301|2009-01-23 02:30,23,108,108.06,107.97,108.06,32208
20090301|2009-01-23 03:00,23,108.065,108.125,108.055,108.085,56285
20090301|2009-01-23 03:30,23,108.085,108.095,108.06,108.09,29732
20090301|2009-01-23 04:00,23,108.085,108.115,108.08,108.105,23617
20090301|2009-01-23 04:30,23,108.1,108.11,108.085,108.105,16724
20090301|2009-01-23 05:00,23,108.105,108.13,108.1,108.11,20352
20090301|2009-01-23 05:30,23,108.11,108.14,108.09,108.13,12793
20090301|2009-01-23 06:00,23,108.125,108.14,108.115,108.12,18541
20090301|2009-01-23 06:30,23,108.12,108.14,108.115,108.115,11692
20090301|2009-01-23 07:00,23,108.12,108.13,108.09,108.1,14594
20090301|2009-01-23 07:30,23,108.105,108.12,108.085,108.105,16288
20090301|2009-01-23 08:00,23,108.105,108.11,108.07,108.085,25771
20090301|2009-01-23 08:30,23,108.085,108.115,108.085,108.1,19855
20090301|2009-01-23 09:00,23,108.1,108.115,108.07,108.08,13847
20090301|2009-01-23 09:30,23,108.08,108.095,108.01,108.03,23004
20090301|2009-01-23 10:00,23,108.03,108.05,107.925,107.965,40077
20090301|2009-01-23 10:30,23,107.965,107.98,107.895,107.94,19367
20090301|2009-01-23 11:00,23,107.94,108,107.94,107.965,23449
20090301|2009-01-23 11:30,23,107.965,107.965,107.89,107.895,7892
20090301|2009-01-23 12:00,23,107.9,107.91,107.855,107.87,2778
20090301|2009-01-23 12:30,23,107.875,107.9,107.87,107.885,429
20090301|2009-01-23 13:00,23,107.885,107.91,107.875,107.885,269
20090301|2009-01-23 13:30,23,107.89,107.925,107.89,107.92,388
20090301|2009-01-23 14:00,23,107.915,107.955,107.91,107.95,1177
20090301|2009-01-23 14:30,23,107.95,107.965,107.95,107.965,330
20090301|2009-01-23 15:00,23,107.975,107.975,107.975,107.975,12
20090301|2009-01-26 01:00,26,107.965,107.985,107.885,107.895,11351
20090301|2009-01-26 01:30,26,107.895,107.935,107.885,107.935,12823
20090301|2009-01-26 02:00,26,107.935,107.95,107.86,107.87,26098
20090301|2009-01-26 02:30,26,107.865,107.87,107.745,107.785,70253
20090301|2009-01-26 03:00,26,107.785,107.8,107.735,107.77,39118
20090301|2009-01-26 03:30,26,107.77,107.79,107.76,107.78,17805
20090301|2009-01-26 04:00,26,107.78,107.805,107.74,107.74,27243
20090301|2009-01-26 04:30,26,107.74,107.745,107.69,107.715,43874
20090301|2009-01-26 05:00,26,107.715,107.735,107.685,107.71,28634
20090301|2009-01-26 05:30,26,107.71,107.72,107.695,107.7,18531
20090301|2009-01-26 06:00,26,107.7,107.72,107.69,107.72,12985
20090301|2009-01-26 06:30,26,107.72,107.735,107.655,107.665,39362
20090301|2009-01-26 07:00,26,107.665,107.695,107.63,107.695,26627
20090301|2009-01-26 07:30,26,107.695,107.725,107.675,107.695,23451
20090301|2009-01-26 08:00,26,107.695,107.71,107.66,107.665,16663
20090301|2009-01-26 08:30,26,107.67,107.695,107.6,107.615,41405
20090301|2009-01-26 09:00,26,107.615,107.65,107.57,107.585,50949
20090301|2009-01-26 09:30,26,107.585,107.585,107.475,107.51,52870
20090301|2009-01-26 10:00,26,107.51,107.57,107.505,107.545,32693
20090301|2009-01-26 10:30,26,107.54,107.56,107.53,107.55,11177
20090301|2009-01-26 11:00,26,107.555,107.56,107.525,107.525,6170
20090301|2009-01-26 11:30,26,107.525,107.56,107.52,107.55,3392
20090301|2009-01-26 12:00,26,107.545,107.57,107.515,107.52,1160
20090301|2009-01-26 12:30,26,107.525,107.555,107.52,107.545,571
20090301|2009-01-26 13:00,26,107.54,107.55,107.53,107.545,453
20090301|2009-01-26 13:30,26,107.545,107.565,107.53,107.56,355
20090301|2009-01-26 14:00,26,107.56,107.565,107.55,107.55,222
20090301|2009-01-26 14:30,26,107.555,107.57,107.545,107.565,140
20090301|2009-01-26 15:00,26,107.55,107.55,107.55,107.55,9
20090301|2009-01-27 01:00,27,107.565,107.58,107.49,107.505,14772
20090301|2009-01-27 01:30,27,107.505,107.535,107.44,107.46,24437
20090301|2009-01-27 02:00,27,107.455,107.47,107.375,107.43,47963
20090301|2009-01-27 02:30,27,107.435,107.475,107.385,107.39,34852
20090301|2009-01-27 03:00,27,107.395,107.465,107.385,107.445,38639
20090301|2009-01-27 03:30,27,107.45,107.5,107.45,107.475,28731
20090301|2009-01-27 04:00,27,107.475,107.475,107.45,107.455,20681
20090301|2009-01-27 04:30,27,107.46,107.59,107.455,107.55,46265
20090301|2009-01-27 05:00,27,107.55,107.55,107.505,107.53,16092
20090301|2009-01-27 05:30,27,107.53,107.54,107.515,107.54,10484
20090301|2009-01-27 06:00,27,107.54,107.595,107.535,107.56,18070
20090301|2009-01-27 06:30,27,107.565,107.585,107.535,107.55,18705
20090301|2009-01-27 07:00,27,107.55,107.575,107.515,107.52,17185
20090301|2009-01-27 07:30,27,107.52,107.525,107.475,107.485,35416
20090301|2009-01-27 08:00,27,107.485,107.5,107.475,107.495,19125
20090301|2009-01-27 08:30,27,107.5,107.525,107.475,107.51,23672
20090301|2009-01-27 09:00,27,107.505,107.53,107.5,107.53,25807
20090301|2009-01-27 09:30,27,107.525,107.55,107.515,107.53,21227
20090301|2009-01-27 10:00,27,107.525,107.545,107.48,107.53,21029
20090301|2009-01-27 10:30,27,107.53,107.54,107.485,107.52,13184
20090301|2009-01-27 11:00,27,107.52,107.525,107.505,107.52,8586
20090301|2009-01-27 11:30,27,107.52,107.535,107.515,107.53,9399
20090301|2009-01-27 12:00,27,107.535,107.55,107.53,107.545,2045
20090301|2009-01-27 12:30,27,107.55,107.56,107.545,107.555,656
20090301|2009-01-27 13:00,27,107.555,107.56,107.545,107.555,214
20090301|2009-01-27 13:30,27,107.555,107.57,107.545,107.555,230
20090301|2009-01-27 14:00,27,107.56,107.57,107.54,107.56,471
20090301|2009-01-27 14:30,27,107.56,107.575,107.56,107.57,351
20090301|2009-01-27 15:00,27,107.585,107.585,107.585,107.585,10
20090301|2009-01-28 01:00,28,107.535,107.56,107.51,107.555,7745
20090301|2009-01-28 01:30,28,107.555,107.57,107.49,107.5,15421
20090301|2009-01-28 02:00,28,107.5,107.525,107.48,107.52,14181
20090301|2009-01-28 02:30,28,107.515,107.535,107.49,107.515,17172
20090301|2009-01-28 03:00,28,107.52,107.54,107.515,107.52,19019
20090301|2009-01-28 03:30,28,107.525,107.54,107.515,107.525,24895
20090301|2009-01-28 04:00,28,107.52,107.605,107.505,107.6,31367
20090301|2009-01-28 04:30,28,107.6,107.65,107.59,107.635,27918
20090301|2009-01-28 05:00,28,107.64,107.645,107.61,107.62,16102
20090301|2009-01-28 05:30,28,107.62,107.645,107.595,107.635,15607
20090301|2009-01-28 06:00,28,107.635,107.64,107.615,107.635,18292
20090301|2009-01-28 06:30,28,107.635,107.645,107.61,107.625,14292
20090301|2009-01-28 07:00,28,107.625,107.63,107.585,107.59,15634
20090301|2009-01-28 07:30,28,107.595,107.625,107.565,107.615,18810
20090301|2009-01-28 08:00,28,107.615,107.65,107.61,107.63,21428
20090301|2009-01-28 08:30,28,107.63,107.66,107.62,107.655,16631
20090301|2009-01-28 09:00,28,107.655,107.66,107.61,107.62,19113
20090301|2009-01-28 09:30,28,107.62,107.635,107.59,107.59,18334
20090301|2009-01-28 10:00,28,107.59,107.65,107.59,107.64,18182
20090301|2009-01-28 10:30,28,107.64,107.65,107.575,107.61,18021
20090301|2009-01-28 11:00,28,107.605,107.61,107.585,107.595,11127
20090301|2009-01-28 11:30,28,107.595,107.615,107.585,107.595,1890
20090301|2009-01-28 12:00,28,107.59,107.615,107.59,107.61,421
20090301|2009-01-28 12:30,28,107.61,107.615,107.585,107.59,522
20090301|2009-01-28 13:00,28,107.585,107.585,107.54,107.555,1742
20090301|2009-01-28 13:30,28,107.555,107.565,107.545,107.545,186
20090301|2009-01-28 14:00,28,107.545,107.565,107.54,107.56,168
20090301|2009-01-28 14:30,28,107.55,107.575,107.55,107.555,194
20090301|2009-01-28 15:00,28,107.57,107.57,107.57,107.57,5
20090301|2009-01-29 01:00,29,107.475,107.555,107.47,107.53,15281
20090301|2009-01-29 01:30,29,107.525,107.575,107.525,107.575,7646
20090301|2009-01-29 02:00,29,107.575,107.595,107.54,107.56,15621
20090301|2009-01-29 02:30,29,107.555,107.6,107.555,107.58,17094
20090301|2009-01-29 03:00,29,107.58,107.62,107.565,107.61,21412
20090301|2009-01-29 03:30,29,107.61,107.67,107.605,107.62,46793
20090301|2009-01-29 04:00,29,107.625,107.625,107.585,107.605,26190
20090301|2009-01-29 04:30,29,107.605,107.62,107.59,107.615,20149
20090301|2009-01-29 05:00,29,107.615,107.625,107.575,107.585,18345
20090301|2009-01-29 05:30,29,107.59,107.605,107.57,107.59,19822
20090301|2009-01-29 06:00,29,107.595,107.6,107.575,107.58,16270
20090301|2009-01-29 06:30,29,107.58,107.595,107.57,107.585,8842
20090301|2009-01-29 07:00,29,107.58,107.6,107.57,107.595,23291
20090301|2009-01-29 07:30,29,107.595,107.615,107.575,107.6,18629
20090301|2009-01-29 08:00,29,107.605,107.66,107.605,107.655,22540
20090301|2009-01-29 08:30,29,107.655,107.675,107.625,107.67,28347
20090301|2009-01-29 09:00,29,107.67,107.71,107.66,107.69,32428
20090301|2009-01-29 09:30,29,107.69,107.73,107.68,107.715,29328
20090301|2009-01-29 10:00,29,107.715,107.75,107.675,107.71,37383
20090301|2009-01-29 10:30,29,107.715,107.715,107.68,107.705,15440
20090301|2009-01-29 11:00,29,107.705,107.725,107.695,107.715,7721
20090301|2009-01-29 11:30,29,107.72,107.75,107.715,107.75,1629
20090301|2009-01-29 12:00,29,107.75,107.75,107.725,107.74,1376
20090301|2009-01-29 12:30,29,107.745,107.75,107.715,107.725,1376
20090301|2009-01-29 13:00,29,107.735,107.74,107.72,107.73,228
20090301|2009-01-29 13:30,29,107.72,107.72,107.7,107.705,148
20090301|2009-01-29 14:00,29,107.7,107.705,107.655,107.685,838
20090301|2009-01-29 14:30,29,107.685,107.705,107.67,107.7,773
20090301|2009-01-29 15:00,29,107.72,107.72,107.72,107.72,74
20090301|2009-01-30 01:00,30,107.7,107.7,107.655,107.675,8984
20090301|2009-01-30 01:30,30,107.68,107.74,107.675,107.725,13862
20090301|2009-01-30 02:00,30,107.725,107.75,107.69,107.745,19301
20090301|2009-01-30 02:30,30,107.745,107.79,107.73,107.745,29328
20090301|2009-01-30 03:00,30,107.745,107.77,107.71,107.745,24100
20090301|2009-01-30 03:30,30,107.745,107.79,107.725,107.775,13639
20090301|2009-01-30 04:00,30,107.775,107.81,107.77,107.785,32839
20090301|2009-01-30 04:30,30,107.79,107.795,107.765,107.785,26722
20090301|2009-01-30 05:00,30,107.79,107.82,107.79,107.805,15315
20090301|2009-01-30 05:30,30,107.805,107.82,107.795,107.81,17515
20090301|2009-01-30 06:00,30,107.805,107.82,107.79,107.81,17401
20090301|2009-01-30 06:30,30,107.81,107.84,107.805,107.83,12230
20090301|2009-01-30 07:00,30,107.825,107.835,107.77,107.78,17097
20090301|2009-01-30 07:30,30,107.78,107.82,107.76,107.775,28904
20090301|2009-01-30 08:00,30,107.775,107.815,107.77,107.785,19015
20090301|2009-01-30 08:30,30,107.785,107.8,107.755,107.79,21062
20090301|2009-01-30 09:00,30,107.79,107.795,107.755,107.775,17872
20090301|2009-01-30 09:30,30,107.775,107.825,107.765,107.815,16896
20090301|2009-01-30 10:00,30,107.815,107.83,107.775,107.79,38239
20090301|2009-01-30 10:30,30,107.795,107.8,107.755,107.76,19648
20090301|2009-01-30 11:00,30,107.76,107.77,107.755,107.77,4556
20090301|2009-01-30 11:30,30,107.775,107.8,107.775,107.795,3339
20090301|2009-01-30 12:00,30,107.795,107.805,107.79,107.79,498
20090301|2009-01-30 12:30,30,107.8,107.81,107.79,107.79,1648
20090301|2009-01-30 13:00,30,107.79,107.805,107.79,107.79,196
20090301|2009-01-30 13:30,30,107.79,107.8,107.785,107.785,134
20090301|2009-01-30 14:00,30,107.79,107.8,107.79,107.795,173
20090301|2009-01-30 14:30,30,107.8,107.81,107.79,107.8,372
20090301|2009-01-30 15:00,30,107.8,107.8,107.8,107.8,8
20090301|2009-02-02 01:00,2,107.8,107.83,107.765,107.765,10160
20090301|2009-02-02 01:30,2,107.765,107.785,107.74,107.785,10098
20090301|2009-02-02 02:00,2,107.79,107.815,107.775,107.815,11849
20090301|2009-02-02 02:30,2,107.815,107.845,107.805,107.845,15021
20090301|2009-02-02 03:00,2,107.845,107.905,107.845,107.9,27585
20090301|2009-02-02 03:30,2,107.9,107.96,107.9,107.955,25516
20090301|2009-02-02 04:00,2,107.955,107.96,107.93,107.93,18333
20090301|2009-02-02 04:30,2,107.93,107.95,107.915,107.95,17048
20090301|2009-02-02 05:00,2,107.945,107.985,107.925,107.93,27091
20090301|2009-02-02 05:30,2,107.935,107.94,107.915,107.93,8862
20090301|2009-02-02 06:00,2,107.93,107.935,107.915,107.93,5966
20090301|2009-02-02 06:30,2,107.925,107.945,107.92,107.935,7134
20090301|2009-02-02 07:00,2,107.94,107.945,107.915,107.925,8058
20090301|2009-02-02 07:30,2,107.93,107.945,107.92,107.925,10788
20090301|2009-02-02 08:00,2,107.925,107.94,107.87,107.87,25714
20090301|2009-02-02 08:30,2,107.87,107.89,107.845,107.85,20114
20090301|2009-02-02 09:00,2,107.845,107.865,107.835,107.855,23305
20090301|2009-02-02 09:30,2,107.855,107.87,107.845,107.865,8615
20090301|2009-02-02 10:00,2,107.865,107.87,107.83,107.835,17060
20090301|2009-02-02 10:30,2,107.83,107.84,107.82,107.835,7339
20090301|2009-02-02 11:00,2,107.835,107.835,107.81,107.82,5503
20090301|2009-02-02 11:30,2,107.815,107.825,107.8,107.805,2033
20090301|2009-02-02 12:00,2,107.805,107.815,107.8,107.815,1309
20090301|2009-02-02 12:30,2,107.815,107.835,107.815,107.83,535
20090301|2009-02-02 13:00,2,107.835,107.84,107.825,107.835,143
20090301|2009-02-02 13:30,2,107.83,107.85,107.83,107.85,264
20090301|2009-02-02 14:00,2,107.85,107.85,107.845,107.845,319
20090301|2009-02-02 14:30,2,107.845,107.85,107.825,107.835,89
20090301|2009-02-03 01:00,3,107.84,107.915,107.815,107.88,9899
20090301|2009-02-03 01:30,3,107.875,107.885,107.81,107.885,9317
20090301|2009-02-03 02:00,3,107.88,107.895,107.865,107.885,13492
20090301|2009-02-03 02:30,3,107.885,107.935,107.885,107.91,14054
20090301|2009-02-03 03:00,3,107.91,107.945,107.91,107.925,17027
20090301|2009-02-03 03:30,3,107.93,107.94,107.9,107.925,16374
20090301|2009-02-03 04:00,3,107.925,107.93,107.9,107.915,16616
20090301|2009-02-03 04:30,3,107.92,107.93,107.915,107.92,8228
20090301|2009-02-03 05:00,3,107.92,107.935,107.915,107.93,12905
20090301|2009-02-03 05:30,3,107.93,107.945,107.915,107.945,11281
20090301|2009-02-03 06:00,3,107.95,107.96,107.935,107.935,12849
20090301|2009-02-03 06:30,3,107.935,107.95,107.92,107.945,9862
20090301|2009-02-03 07:00,3,107.945,107.965,107.92,107.925,16048
20090301|2009-02-03 07:30,3,107.925,107.955,107.925,107.935,21036
20090301|2009-02-03 08:00,3,107.94,107.95,107.925,107.935,10550
20090301|2009-02-03 08:30,3,107.935,107.965,107.93,107.94,14752
20090301|2009-02-03 09:00,3,107.945,107.965,107.905,107.92,25745
20090301|2009-02-03 09:30,3,107.915,107.935,107.865,107.875,39229
20090301|2009-02-03 10:00,3,107.875,107.88,107.83,107.845,33667
20090301|2009-02-03 10:30,3,107.845,107.88,107.84,107.875,13991
20090301|2009-02-03 11:00,3,107.875,107.89,107.85,107.855,5328
20090301|2009-02-03 11:30,3,107.855,107.855,107.82,107.83,4868
20090301|2009-02-03 12:00,3,107.835,107.835,107.825,107.825,463
20090301|2009-02-03 12:30,3,107.83,107.835,107.825,107.835,315
20090301|2009-02-03 13:00,3,107.83,107.83,107.82,107.825,260
20090301|2009-02-03 13:30,3,107.825,107.83,107.815,107.815,506
20090301|2009-02-03 14:00,3,107.82,107.825,107.81,107.81,594
20090301|2009-02-03 14:30,3,107.82,107.825,107.81,107.81,199
20090301|2009-02-03 15:00,3,107.805,107.805,107.805,107.805,40
20090301|2009-02-04 01:00,4,107.855,107.855,107.81,107.82,7721
20090301|2009-02-04 01:30,4,107.815,107.82,107.755,107.795,24813
20090301|2009-02-04 02:00,4,107.795,107.825,107.77,107.82,16705
20090301|2009-02-04 02:30,4,107.82,107.85,107.78,107.81,27533
20090301|2009-02-04 03:00,4,107.81,107.84,107.79,107.825,14896
20090301|2009-02-04 03:30,4,107.825,107.83,107.795,107.815,16195
20090301|2009-02-04 04:00,4,107.815,107.825,107.785,107.8,16356
20090301|2009-02-04 04:30,4,107.805,107.825,107.8,107.825,10603
20090301|2009-02-04 05:00,4,107.825,107.87,107.82,107.86,21397
20090301|2009-02-04 05:30,4,107.855,107.86,107.855,107.86,1558
20090301|2009-02-04 07:00,4,107.895,107.895,107.87,107.885,7238
20090301|2009-02-04 07:30,4,107.88,107.885,107.81,107.82,33180
20090301|2009-02-04 08:00,4,107.82,107.86,107.815,107.83,25104
20090301|2009-02-04 08:30,4,107.835,107.845,107.785,107.785,23544
20090301|2009-02-04 09:00,4,107.785,107.82,107.77,107.795,31779
20090301|2009-02-04 09:30,4,107.795,107.86,107.795,107.85,47411
20090301|2009-02-04 10:00,4,107.85,107.895,107.835,107.875,33582
20090301|2009-02-04 10:30,4,107.875,107.89,107.87,107.88,10894
20090301|2009-02-04 11:00,4,107.875,107.915,107.87,107.87,12262
20090301|2009-02-04 11:30,4,107.87,107.875,107.85,107.875,3389
20090301|2009-02-04 12:00,4,107.875,107.89,107.865,107.885,841
20090301|2009-02-04 12:30,4,107.89,107.895,107.87,107.875,928
20090301|2009-02-04 13:00,4,107.88,107.895,107.87,107.89,489
20090301|2009-02-04 13:30,4,107.895,107.895,107.87,107.88,184
20090301|2009-02-04 14:00,4,107.88,107.88,107.865,107.88,157
20090301|2009-02-04 14:30,4,107.885,107.89,107.86,107.865,209
20090301|2009-02-05 01:00,5,107.865,107.89,107.865,107.875,9040
20090301|2009-02-05 01:30,5,107.875,107.945,107.87,107.905,18025
20090301|2009-02-05 02:00,5,107.905,107.915,107.895,107.9,11945
20090301|2009-02-05 02:30,5,107.9,107.905,107.865,107.875,25412
20090301|2009-02-05 03:00,5,107.875,107.885,107.85,107.85,25484
20090301|2009-02-05 03:30,5,107.855,107.88,107.815,107.865,45347
20090301|2009-02-05 04:00,5,107.865,107.865,107.815,107.835,14112
20090301|2009-02-05 04:30,5,107.835,107.835,107.8,107.825,19125
20090301|2009-02-05 05:00,5,107.825,107.875,107.82,107.87,20149
20090301|2009-02-05 05:30,5,107.87,107.905,107.865,107.895,20302
20090301|2009-02-05 06:00,5,107.895,107.895,107.85,107.875,20013
20090301|2009-02-05 06:30,5,107.875,107.89,107.855,107.88,14968
20090301|2009-02-05 07:00,5,107.88,107.905,107.88,107.9,13963
20090301|2009-02-05 07:30,5,107.9,107.955,107.86,107.915,38547
20090301|2009-02-05 08:00,5,107.92,108.055,107.92,108.03,74875
20090301|2009-02-05 08:30,5,108.03,108.07,107.995,108.065,42913
20090301|2009-02-05 09:00,5,108.06,108.08,108.035,108.05,45741
20090301|2009-02-05 09:30,5,108.05,108.06,107.995,108.005,32239
20090301|2009-02-05 10:00,5,108.005,108.025,107.985,108.01,29060
20090301|2009-02-05 10:30,5,108.01,108.02,107.975,107.98,19225
20090301|2009-02-05 11:00,5,107.98,107.995,107.96,107.995,12936
20090301|2009-02-05 11:30,5,107.995,108,107.97,107.975,2416
20090301|2009-02-05 12:00,5,107.97,108.01,107.97,108.01,358
20090301|2009-02-05 12:30,5,108.01,108.03,107.995,108.015,651
20090301|2009-02-05 13:00,5,108.005,108.005,108,108.005,49
20090301|2009-02-05 13:30,5,108,108.02,108,108.02,66
20090301|2009-02-05 14:00,5,108.02,108.02,108.01,108.02,80
20090301|2009-02-05 14:30,5,108.025,108.03,108.015,108.025,47
20090301|2009-02-05 15:00,5,108.03,108.03,108.03,108.03,2
20090301|2009-02-06 01:00,6,108.06,108.075,108.035,108.065,8719
20090301|2009-02-06 01:30,6,108.065,108.08,107.99,108.005,14699
20090301|2009-02-06 02:00,6,108,108.03,107.99,108.03,6778
20090301|2009-02-06 02:30,6,108.025,108.07,108.015,108.065,13175
20090301|2009-02-06 03:00,6,108.07,108.07,108.025,108.03,16287
20090301|2009-02-06 03:30,6,108.03,108.05,108.015,108.04,21250
20090301|2009-02-06 04:00,6,108.035,108.04,108.02,108.03,13596
20090301|2009-02-06 04:30,6,108.03,108.055,108.02,108.055,13955
20090301|2009-02-06 05:00,6,108.055,108.065,108.04,108.05,15065
20090301|2009-02-06 05:30,6,108.055,108.055,108.03,108.04,9308
20090301|2009-02-06 06:00,6,108.04,108.055,108.03,108.035,8750
20090301|2009-02-06 06:30,6,108.035,108.05,108.025,108.03,7683
20090301|2009-02-06 07:00,6,108.035,108.07,108.025,108.045,12239
20090301|2009-02-06 07:30,6,108.05,108.095,108.025,108.06,41823
20090301|2009-02-06 08:00,6,108.055,108.105,108.04,108.08,30101
20090301|2009-02-06 08:30,6,108.08,108.09,108.015,108.03,26701
20090301|2009-02-06 09:00,6,108.03,108.035,107.985,108.015,25349
20090301|2009-02-06 09:30,6,108.015,108.05,108.005,108.04,20596
20090301|2009-02-06 10:00,6,108.045,108.08,108.04,108.04,20390
20090301|2009-02-06 10:30,6,108.04,108.045,108.01,108.035,7994
20090301|2009-02-06 11:00,6,108.035,108.045,108.025,108.04,5415
20090301|2009-02-06 11:30,6,108.045,108.05,108.02,108.04,3346
20090301|2009-02-06 12:00,6,108.045,108.05,108.03,108.03,560
20090301|2009-02-06 12:30,6,108.035,108.045,108,108.015,1374
20090301|2009-02-06 13:00,6,108.015,108.04,108.015,108.025,201
20090301|2009-02-06 13:30,6,108.025,108.04,108.02,108.035,144
20090301|2009-02-06 14:00,6,108.03,108.03,108.01,108.015,302
20090301|2009-02-06 14:30,6,108.025,108.045,108.01,108.045,91
20090301|2009-02-06 15:00,6,108.04,108.04,108.04,108.04,3
20090301|2009-02-09 01:00,9,108.085,108.115,108.08,108.1,13383
20090301|2009-02-09 01:30,9,108.095,108.105,108.07,108.085,10597
20090301|2009-02-09 02:00,9,108.085,108.09,108.06,108.07,11750
20090301|2009-02-09 02:30,9,108.07,108.075,108.005,108.03,22899
20090301|2009-02-09 03:00,9,108.035,108.045,108.015,108.03,11888
20090301|2009-02-09 03:30,9,108.03,108.055,108.015,108.02,20930
20090301|2009-02-09 04:00,9,108.025,108.03,107.94,107.95,34837
20090301|2009-02-09 04:30,9,107.95,107.99,107.935,107.985,30653
20090301|2009-02-09 05:00,9,107.98,107.995,107.97,107.98,9800
20090301|2009-02-09 05:30,9,107.98,107.985,107.96,107.975,16783
20090301|2009-02-09 06:00,9,107.98,108.01,107.975,108.01,11257
20090301|2009-02-09 06:30,9,108.005,108.015,107.985,107.99,10532
20090301|2009-02-09 07:00,9,107.99,108.01,107.96,107.96,9315
20090301|2009-02-09 07:30,9,107.96,107.97,107.905,107.93,38945
20090301|2009-02-09 08:00,9,107.925,107.955,107.92,107.945,11885
20090301|2009-02-09 08:30,9,107.945,107.97,107.915,107.935,17963
20090301|2009-02-09 09:00,9,107.935,107.95,107.92,107.935,10974
20090301|2009-02-09 09:30,9,107.935,107.955,107.93,107.93,13099
20090301|2009-02-09 10:00,9,107.935,107.96,107.935,107.945,19854
20090301|2009-02-09 10:30,9,107.94,107.955,107.94,107.945,3344
20090301|2009-02-09 11:00,9,107.945,107.945,107.92,107.93,4876
20090301|2009-02-09 11:30,9,107.93,107.93,107.91,107.915,2100
20090301|2009-02-09 12:00,9,107.91,107.915,107.91,107.91,767
20090301|2009-02-09 12:30,9,107.915,107.93,107.905,107.915,717
20090301|2009-02-09 13:00,9,107.91,107.925,107.91,107.915,260
20090301|2009-02-09 13:30,9,107.915,107.92,107.91,107.915,79
20090301|2009-02-09 14:00,9,107.92,107.93,107.92,107.92,44
20090301|2009-02-09 14:30,9,107.92,107.94,107.915,107.93,193
20090301|2009-02-09 15:00,9,107.925,107.925,107.925,107.925,1
20090301|2009-02-10 01:00,10,107.965,107.97,107.935,107.965,10102
20090301|2009-02-10 01:30,10,107.97,107.985,107.955,107.955,9475
20090301|2009-02-10 02:00,10,107.955,108.005,107.945,108,23502
20090301|2009-02-10 02:30,10,108,108.05,108,108.035,41275
20090301|2009-02-10 03:00,10,108.03,108.06,108.025,108.05,18453
20090301|2009-02-10 03:30,10,108.05,108.065,108.04,108.05,19146
20090301|2009-02-10 04:00,10,108.045,108.045,108.01,108.02,20081
20090301|2009-02-10 04:30,10,108.015,108.035,107.99,107.995,21878
20090301|2009-02-10 05:00,10,107.995,108.01,107.97,108.005,32380
20090301|2009-02-10 05:30,10,108.005,108.01,107.975,107.985,12521
20090301|2009-02-10 06:00,10,107.985,107.985,107.91,107.925,21875
20090301|2009-02-10 06:30,10,107.925,107.96,107.915,107.94,9926
20090301|2009-02-10 07:00,10,107.945,107.96,107.92,107.93,11663
20090301|2009-02-10 07:30,10,107.935,107.975,107.905,107.97,20686
20090301|2009-02-10 08:00,10,107.975,107.975,107.955,107.96,22912
20090301|2009-02-10 08:30,10,107.96,107.97,107.925,107.94,11988
20090301|2009-02-10 09:00,10,107.945,107.945,107.865,107.895,29647
20090301|2009-02-10 09:30,10,107.895,107.905,107.85,107.855,32152
20090301|2009-02-10 10:00,10,107.855,107.96,107.85,107.92,41104
20090301|2009-02-10 10:30,10,107.915,107.95,107.885,107.93,15813
20090301|2009-02-10 11:00,10,107.935,107.935,107.895,107.905,4957
20090301|2009-02-10 11:30,10,107.905,107.915,107.9,107.905,2425
20090301|2009-02-10 12:00,10,107.91,107.93,107.905,107.93,1861
20090301|2009-02-10 12:30,10,107.93,107.96,107.93,107.95,1840
20090301|2009-02-10 13:00,10,107.95,107.97,107.95,107.965,1396
20090301|2009-02-10 13:30,10,107.97,107.975,107.955,107.965,638
20090301|2009-02-10 14:00,10,107.97,107.97,107.965,107.965,126
20090301|2009-02-10 14:30,10,107.975,107.98,107.96,107.975,270
20090301|2009-02-10 15:00,10,107.98,107.98,107.98,107.98,13
20090301|2009-02-11 01:00,11,107.955,108.01,107.955,108.01,14161
20090301|2009-02-11 01:30,11,108.015,108.03,107.98,107.995,18363
20090301|2009-02-11 02:00,11,107.99,108.02,107.975,108,15406
20090301|2009-02-11 02:30,11,108,108.015,107.99,108.005,19563
20090301|2009-02-11 03:00,11,108.005,108.05,108,108.03,30880
20090301|2009-02-11 03:30,11,108.03,108.045,108.01,108.015,14684
20090301|2009-02-11 04:00,11,108.015,108.03,108,108.005,22225
20090301|2009-02-11 04:30,11,108.01,108.04,108.005,108.02,34980
20090301|2009-02-11 05:00,11,108.015,108.06,108.015,108.045,25246
20090301|2009-02-11 05:30,11,108.045,108.05,108.02,108.04,9976
20090301|2009-02-11 06:00,11,108.04,108.055,108.02,108.025,6595
20090301|2009-02-11 06:30,11,108.025,108.035,108.01,108.03,9617
20090301|2009-02-11 07:00,11,108.03,108.04,108.02,108.04,9961
20090301|2009-02-11 07:30,11,108.035,108.04,108.02,108.03,8989
20090301|2009-02-11 08:00,11,108.03,108.055,108.02,108.05,13635
20090301|2009-02-11 08:30,11,108.055,108.08,108.03,108.07,23964
20090301|2009-02-11 09:00,11,108.065,108.08,108.06,108.08,12787
20090301|2009-02-11 09:30,11,108.08,108.125,108.08,108.11,43922
20090301|2009-02-11 10:00,11,108.115,108.135,108.1,108.105,28240
20090301|2009-02-11 10:30,11,108.105,108.115,108.075,108.115,17511
20090301|2009-02-11 11:00,11,108.12,108.145,108.105,108.12,8282
20090301|2009-02-11 11:30,11,108.12,108.15,108.12,108.145,5043
20090301|2009-02-11 12:00,11,108.145,108.145,108.13,108.13,1776
20090301|2009-02-11 12:30,11,108.13,108.14,108.13,108.135,1229
20090301|2009-02-11 13:00,11,108.135,108.16,108.13,108.145,3062
20090301|2009-02-11 13:30,11,108.145,108.15,108.13,108.135,260
20090301|2009-02-11 14:00,11,108.135,108.145,108.125,108.14,42
20090301|2009-02-11 14:30,11,108.14,108.15,108.11,108.11,666
20090301|2009-02-11 15:00,11,108.12,108.12,108.12,108.12,9
20090301|2009-02-12 01:00,12,108.13,108.135,108.09,108.1,12193
20090301|2009-02-12 01:30,12,108.1,108.13,108.085,108.125,15539
20090301|2009-02-12 02:00,12,108.125,108.19,108.125,108.18,46981
20090301|2009-02-12 02:30,12,108.18,108.195,108.165,108.19,32885
20090301|2009-02-12 03:00,12,108.19,108.21,108.16,108.165,33404
20090301|2009-02-12 03:30,12,108.165,108.185,108.135,108.18,27271
20090301|2009-02-12 04:00,12,108.18,108.22,108.18,108.215,36964
20090301|2009-02-12 04:30,12,108.215,108.24,108.21,108.22,37382
20090301|2009-02-12 05:00,12,108.22,108.23,108.2,108.205,18557
20090301|2009-02-12 05:30,12,108.205,108.235,108.2,108.225,10774
20090301|2009-02-12 06:00,12,108.225,108.23,108.21,108.215,11564
20090301|2009-02-12 06:30,12,108.215,108.23,108.2,108.22,13899
20090301|2009-02-12 07:00,12,108.225,108.225,108.195,108.195,13403
20090301|2009-02-12 07:30,12,108.195,108.21,108.175,108.2,28627
20090301|2009-02-12 08:00,12,108.2,108.235,108.185,108.215,30278
20090301|2009-02-12 08:30,12,108.215,108.23,108.185,108.22,21369
20090301|2009-02-12 09:00,12,108.22,108.25,108.215,108.24,40123
20090301|2009-02-12 09:30,12,108.245,108.25,108.22,108.23,19013
20090301|2009-02-12 10:00,12,108.23,108.25,108.22,108.235,21670
20090301|2009-02-12 10:30,12,108.23,108.245,108.225,108.225,10962
20090301|2009-02-12 11:00,12,108.225,108.225,108.2,108.2,6573
20090301|2009-02-12 11:30,12,108.2,108.235,108.195,108.235,3904
20090301|2009-02-12 12:00,12,108.235,108.245,108.22,108.24,1646
20090301|2009-02-12 12:30,12,108.235,108.25,108.235,108.24,581
20090301|2009-02-12 13:00,12,108.245,108.245,108.235,108.235,162
20090301|2009-02-12 13:30,12,108.24,108.245,108.235,108.24,178
20090301|2009-02-12 14:00,12,108.245,108.245,108.235,108.235,44
20090301|2009-02-12 14:30,12,108.23,108.24,108.215,108.215,196
20090301|2009-02-12 15:00,12,108.205,108.205,108.205,108.205,4
20090301|2009-02-13 01:00,13,108.205,108.22,108.175,108.175,12116
20090301|2009-02-13 01:30,13,108.175,108.205,108.17,108.2,6165
20090301|2009-02-13 02:00,13,108.205,108.25,108.2,108.2,15604
20090301|2009-02-13 02:30,13,108.2,108.235,108.195,108.21,20253
20090301|2009-02-13 03:00,13,108.21,108.215,108.195,108.21,10501
20090301|2009-02-13 03:30,13,108.205,108.21,108.16,108.175,21384
20090301|2009-02-13 04:00,13,108.175,108.19,108.17,108.185,14238
20090301|2009-02-13 04:30,13,108.185,108.2,108.175,108.19,9098
20090301|2009-02-13 05:00,13,108.19,108.205,108.18,108.195,9438
20090301|2009-02-13 05:30,13,108.19,108.21,108.185,108.2,6820
20090301|2009-02-13 06:00,13,108.205,108.215,108.195,108.205,8574
20090301|2009-02-13 06:30,13,108.205,108.21,108.19,108.2,6135
20090301|2009-02-13 07:00,13,108.2,108.21,108.195,108.21,8301
20090301|2009-02-13 07:30,13,108.21,108.225,108.2,108.215,11114
20090301|2009-02-13 08:00,13,108.215,108.22,108.19,108.21,21395
20090301|2009-02-13 08:30,13,108.21,108.215,108.175,108.195,12385
20090301|2009-02-13 09:00,13,108.195,108.2,108.175,108.2,16714
20090301|2009-02-13 09:30,13,108.2,108.2,108.17,108.2,12458
20090301|2009-02-13 10:00,13,108.205,108.215,108.18,108.215,8917
20090301|2009-02-13 10:30,13,108.215,108.235,108.205,108.235,10263
20090301|2009-02-13 11:00,13,108.24,108.24,108.23,108.23,1252
20090301|2009-02-13 11:30,13,108.23,108.235,108.215,108.225,1129
20090301|2009-02-13 12:00,13,108.22,108.22,108.205,108.215,323
20090301|2009-02-13 12:30,13,108.215,108.22,108.205,108.22,236
20090301|2009-02-13 13:00,13,108.22,108.22,108.215,108.215,22
20090301|2009-02-13 13:30,13,108.215,108.24,108.215,108.22,219
20090301|2009-02-13 14:00,13,108.225,108.235,108.195,108.2,807
20090301|2009-02-13 14:30,13,108.2,108.23,108.195,108.21,151
20090301|2009-02-16 01:00,16,108.235,108.24,108.2,108.21,7115
20090301|2009-02-16 01:30,16,108.21,108.225,108.205,108.21,5278
20090301|2009-02-16 02:00,16,108.21,108.22,108.205,108.21,5328
20090301|2009-02-16 02:30,16,108.205,108.235,108.205,108.225,6130
20090301|2009-02-16 03:00,16,108.225,108.275,108.22,108.24,21456
20090301|2009-02-16 03:30,16,108.24,108.32,108.235,108.31,38056
20090301|2009-02-16 04:00,16,108.31,108.325,108.3,108.32,20165
20090301|2009-02-16 04:30,16,108.32,108.33,108.3,108.3,16190
20090301|2009-02-16 05:00,16,108.295,108.315,108.285,108.31,11395
20090301|2009-02-16 05:30,16,108.31,108.325,108.295,108.325,8561
20090301|2009-02-16 06:00,16,108.325,108.34,108.32,108.335,7961
20090301|2009-02-16 06:30,16,108.335,108.345,108.315,108.325,7243
20090301|2009-02-16 07:00,16,108.33,108.345,108.32,108.34,8321
20090301|2009-02-16 07:30,16,108.335,108.335,108.315,108.32,5476
20090301|2009-02-16 08:00,16,108.325,108.35,108.32,108.345,6302
20090301|2009-02-16 08:30,16,108.345,108.375,108.345,108.365,16073
20090301|2009-02-16 09:00,16,108.365,108.385,108.36,108.375,8276
20090301|2009-02-16 09:30,16,108.375,108.38,108.355,108.365,12673
20090301|2009-02-16 10:00,16,108.37,108.38,108.365,108.37,8958
20090301|2009-02-16 10:30,16,108.37,108.37,108.34,108.34,6142
20090301|2009-02-16 11:00,16,108.34,108.35,108.34,108.35,1740
20090301|2009-02-16 11:30,16,108.35,108.36,108.345,108.355,813
20090301|2009-02-16 12:00,16,108.355,108.355,108.35,108.355,72
20090301|2009-02-16 12:30,16,108.35,108.365,108.35,108.365,209
20090301|2009-02-16 13:00,16,108.36,108.39,108.355,108.385,229
20090301|2009-02-16 13:30,16,108.375,108.385,108.37,108.385,9
20090301|2009-02-16 14:00,16,108.38,108.38,108.38,108.38,7
20090301|2009-02-16 14:30,16,108.38,108.385,108.355,108.355,50
20090301|2009-02-17 01:00,17,108.39,108.4,108.355,108.385,16619
20090301|2009-02-17 01:30,17,108.385,108.425,108.37,108.42,12695
20090301|2009-02-17 02:00,17,108.42,108.435,108.41,108.425,21103
20090301|2009-02-17 02:30,17,108.425,108.46,108.425,108.445,18076
20090301|2009-02-17 03:00,17,108.45,108.485,108.435,108.465,28682
20090301|2009-02-17 03:30,17,108.465,108.475,108.43,108.43,32152
20090301|2009-02-17 04:00,17,108.43,108.47,108.415,108.46,26767
20090301|2009-02-17 04:30,17,108.46,108.48,108.44,108.45,24439
20090301|2009-02-17 05:00,17,108.445,108.46,108.43,108.44,23725
20090301|2009-02-17 05:30,17,108.44,108.45,108.425,108.435,14304
20090301|2009-02-17 06:00,17,108.43,108.45,108.42,108.445,8832
20090301|2009-02-17 06:30,17,108.44,108.46,108.43,108.45,10378
20090301|2009-02-17 07:00,17,108.445,108.47,108.435,108.465,12114
20090301|2009-02-17 07:30,17,108.465,108.52,108.46,108.5,26701
20090301|2009-02-17 08:00,17,108.5,108.505,108.465,108.47,28191
20090301|2009-02-17 08:30,17,108.47,108.505,108.45,108.475,23458
20090301|2009-02-17 09:00,17,108.475,108.505,108.455,108.5,17510
20090301|2009-02-17 09:30,17,108.5,108.515,108.49,108.495,15544
20090301|2009-02-17 10:00,17,108.495,108.51,108.485,108.495,13215
20090301|2009-02-17 10:30,17,108.495,108.505,108.485,108.49,7993
20090301|2009-02-17 11:00,17,108.49,108.495,108.485,108.485,2513
20090301|2009-02-17 11:30,17,108.485,108.495,108.475,108.48,1037
20090301|2009-02-17 12:00,17,108.475,108.495,108.475,108.485,1201
20090301|2009-02-17 12:30,17,108.485,108.49,108.485,108.49,428
20090301|2009-02-17 13:00,17,108.49,108.495,108.49,108.495,72
20090301|2009-02-17 13:30,17,108.495,108.5,108.49,108.5,87
20090301|2009-02-17 14:00,17,108.5,108.51,108.5,108.51,316
20090301|2009-02-17 14:30,17,108.51,108.515,108.5,108.515,247
20090301|2009-02-18 01:00,18,108.51,108.53,108.485,108.49,10500
20090301|2009-02-18 01:30,18,108.485,108.485,108.465,108.47,7337
20090301|2009-02-18 02:00,18,108.465,108.485,108.46,108.47,13095
20090301|2009-02-18 02:30,18,108.47,108.475,108.41,108.43,27834
20090301|2009-02-18 03:00,18,108.43,108.45,108.43,108.44,14159
20090301|2009-02-18 03:30,18,108.445,108.455,108.425,108.445,19156
20090301|2009-02-18 04:00,18,108.44,108.45,108.425,108.43,16991
20090301|2009-02-18 04:30,18,108.43,108.45,108.405,108.42,23081
20090301|2009-02-18 05:00,18,108.42,108.425,108.38,108.39,20755
20090301|2009-02-18 05:30,18,108.39,108.42,108.38,108.415,19557
20090301|2009-02-18 06:00,18,108.415,108.435,108.395,108.405,8313
20090301|2009-02-18 06:30,18,108.405,108.41,108.38,108.395,9994
20090301|2009-02-18 07:00,18,108.395,108.43,108.385,108.395,15522
20090301|2009-02-18 07:30,18,108.395,108.395,108.33,108.365,35025
20090301|2009-02-18 08:00,18,108.365,108.385,108.33,108.37,22905
20090301|2009-02-18 08:30,18,108.37,108.415,108.36,108.405,22688
20090301|2009-02-18 09:00,18,108.405,108.44,108.37,108.375,25236
20090301|2009-02-18 09:30,18,108.375,108.375,108.315,108.365,28555
20090301|2009-02-18 10:00,18,108.365,108.37,108.305,108.315,23990
20090301|2009-02-18 10:30,18,108.315,108.33,108.305,108.325,11417
20090301|2009-02-18 11:00,18,108.325,108.33,108.305,108.32,8186
20090301|2009-02-18 11:30,18,108.32,108.33,108.315,108.32,1486
20090301|2009-02-18 12:00,18,108.32,108.335,108.315,108.335,465
20090301|2009-02-18 12:30,18,108.335,108.345,108.315,108.325,678
20090301|2009-02-18 13:00,18,108.325,108.355,108.32,108.355,308
20090301|2009-02-18 13:30,18,108.35,108.35,108.325,108.34,373
20090301|2009-02-18 14:00,18,108.34,108.345,108.325,108.335,107
20090301|2009-02-18 14:30,18,108.335,108.345,108.325,108.335,101
20090301|2009-02-18 15:00,18,108.335,108.335,108.335,108.335,1
20090301|2009-02-19 01:00,19,108.345,108.345,108.31,108.32,4656
20090301|2009-02-19 01:30,19,108.32,108.32,108.26,108.275,21955
20090301|2009-02-19 02:00,19,108.275,108.28,108.235,108.245,30460
20090301|2009-02-19 02:30,19,108.245,108.27,108.235,108.25,13641
20090301|2009-02-19 03:00,19,108.245,108.25,108.19,108.215,38827
20090301|2009-02-19 03:30,19,108.21,108.215,108.16,108.18,46371
20090301|2009-02-19 04:00,19,108.18,108.215,108.165,108.185,28400
20090301|2009-02-19 04:30,19,108.185,108.22,108.17,108.215,21060
20090301|2009-02-19 05:00,19,108.215,108.235,108.2,108.23,19767
20090301|2009-02-19 05:30,19,108.225,108.235,108.215,108.23,14067
20090301|2009-02-19 06:00,19,108.225,108.23,108.19,108.2,13702
20090301|2009-02-19 06:30,19,108.2,108.205,108.17,108.19,13027
20090301|2009-02-19 07:00,19,108.19,108.19,108.13,108.14,33122
20090301|2009-02-19 07:30,19,108.145,108.18,108.065,108.075,60002
20090301|2009-02-19 08:00,19,108.08,108.105,108.07,108.09,38161
20090301|2009-02-19 08:30,19,108.09,108.115,108.085,108.11,22522
20090301|2009-02-19 09:00,19,108.11,108.125,108.06,108.125,45602
20090301|2009-02-19 09:30,19,108.125,108.125,108.095,108.115,27227
20090301|2009-02-19 10:00,19,108.115,108.12,108.05,108.105,31551
20090301|2009-02-19 10:30,19,108.105,108.12,108.09,108.1,14251
20090301|2009-02-19 11:00,19,108.1,108.11,108.095,108.095,7672
20090301|2009-02-19 11:30,19,108.095,108.1,108.085,108.09,3649
20090301|2009-02-19 12:00,19,108.09,108.095,108.08,108.09,1451
20090301|2009-02-19 12:30,19,108.09,108.095,108.085,108.095,460
20090301|2009-02-19 13:00,19,108.095,108.105,108.085,108.09,363
20090301|2009-02-19 13:30,19,108.09,108.1,108.075,108.08,385
20090301|2009-02-19 14:00,19,108.08,108.085,108.06,108.08,246
20090301|2009-02-19 14:30,19,108.075,108.085,108.07,108.08,234
20090301|2009-02-20 01:00,20,108.14,108.18,108.09,108.17,20736
20090301|2009-02-20 01:30,20,108.175,108.18,108.155,108.155,12243
20090301|2009-02-20 02:00,20,108.155,108.255,108.155,108.24,46710
20090301|2009-02-20 02:30,20,108.24,108.33,108.24,108.28,42031
20090301|2009-02-20 03:00,20,108.285,108.285,108.225,108.25,33672
20090301|2009-02-20 03:30,20,108.25,108.285,108.25,108.275,20590
20090301|2009-02-20 04:00,20,108.27,108.34,108.26,108.285,41058
20090301|2009-02-20 04:30,20,108.29,108.3,108.275,108.285,12410
20090301|2009-02-20 05:00,20,108.285,108.31,108.27,108.295,16869
20090301|2009-02-20 05:30,20,108.295,108.32,108.29,108.315,9718
20090301|2009-02-20 06:00,20,108.315,108.325,108.3,108.32,8400
20090301|2009-02-20 06:30,20,108.325,108.345,108.31,108.335,12554
20090301|2009-02-20 07:00,20,108.335,108.345,108.31,108.315,15620
20090301|2009-02-20 07:30,20,108.31,108.335,108.3,108.335,17523
20090301|2009-02-20 08:00,20,108.33,108.345,108.31,108.315,17595
20090301|2009-02-20 08:30,20,108.315,108.325,108.19,108.19,62050
20090301|2009-02-20 09:00,20,108.19,108.21,108.16,108.175,44362
20090301|2009-02-20 09:30,20,108.18,108.21,108.16,108.2,18758
20090301|2009-02-20 10:00,20,108.205,108.245,108.18,108.245,39945
20090301|2009-02-20 10:30,20,108.245,108.275,108.235,108.25,20900
20090301|2009-02-20 11:00,20,108.245,108.25,108.215,108.24,14885
20090301|2009-02-20 11:30,20,108.24,108.25,108.23,108.23,2722
20090301|2009-02-20 12:00,20,108.235,108.305,108.23,108.305,5451
20090301|2009-02-20 12:30,20,108.31,108.32,108.295,108.31,2499
20090301|2009-02-20 13:00,20,108.31,108.31,108.295,108.3,568
20090301|2009-02-20 13:30,20,108.305,108.305,108.225,108.24,1122
20090301|2009-02-20 14:00,20,108.24,108.3,108.24,108.27,1024
20090301|2009-02-20 14:30,20,108.265,108.27,108.255,108.26,166
20090301|2009-02-20 15:00,20,108.27,108.27,108.27,108.27,1
20090301|2009-02-23 01:00,23,108.18,108.195,108.115,108.155,17632
20090301|2009-02-23 01:30,23,108.155,108.165,108.095,108.115,15008
20090301|2009-02-23 02:00,23,108.115,108.12,108.085,108.115,14335
20090301|2009-02-23 02:30,23,108.115,108.145,108.11,108.13,12197
20090301|2009-02-23 03:00,23,108.135,108.16,108.13,108.145,11476
20090301|2009-02-23 03:30,23,108.14,108.15,108.125,108.145,10060
20090301|2009-02-23 04:00,23,108.145,108.165,108.145,108.165,9278
20090301|2009-02-23 04:30,23,108.16,108.175,108.14,108.155,21216
20090301|2009-02-23 05:00,23,108.16,108.16,108.135,108.15,10297
20090301|2009-02-23 05:30,23,108.155,108.16,108.145,108.16,8959
20090301|2009-02-23 06:00,23,108.155,108.19,108.155,108.185,11283
20090301|2009-02-23 06:30,23,108.185,108.19,108.15,108.155,9072
20090301|2009-02-23 07:00,23,108.15,108.16,108.125,108.145,11534
20090301|2009-02-23 07:30,23,108.15,108.165,108.13,108.155,14801
20090301|2009-02-23 08:00,23,108.155,108.19,108.15,108.17,13810
20090301|2009-02-23 08:30,23,108.175,108.19,108.17,108.185,11962
20090301|2009-02-23 09:00,23,108.19,108.215,108.18,108.215,25848
20090301|2009-02-23 09:30,23,108.215,108.225,108.19,108.205,12093
20090301|2009-02-23 10:00,23,108.21,108.215,108.175,108.2,10451
20090301|2009-02-23 10:30,23,108.2,108.205,108.18,108.19,2670
20090301|2009-02-23 11:00,23,108.19,108.205,108.19,108.195,1862
20090301|2009-02-23 11:30,23,108.195,108.215,108.18,108.215,1361
20090301|2009-02-23 12:00,23,108.215,108.22,108.195,108.215,828
20090301|2009-02-23 12:30,23,108.22,108.22,108.205,108.205,471
20090301|2009-02-23 13:00,23,108.205,108.205,108.19,108.195,379
20090301|2009-02-23 13:30,23,108.195,108.21,108.19,108.21,204
20090301|2009-02-23 14:00,23,108.21,108.22,108.21,108.215,310
20090301|2009-02-23 14:30,23,108.215,108.23,108.205,108.205,168
20090301|2009-02-23 15:00,23,108.195,108.195,108.195,108.195,3
20090301|2009-02-24 01:00,24,108.23,108.29,108.225,108.275,17353
20090301|2009-02-24 01:30,24,108.275,108.285,108.25,108.265,12288
20090301|2009-02-24 02:00,24,108.265,108.28,108.255,108.265,19670
20090301|2009-02-24 02:30,24,108.265,108.305,108.265,108.28,26176
20090301|2009-02-24 03:00,24,108.275,108.29,108.245,108.25,25415
20090301|2009-02-24 03:30,24,108.245,108.27,108.245,108.255,23102
20090301|2009-02-24 04:00,24,108.255,108.27,108.25,108.27,9617
20090301|2009-02-24 04:30,24,108.27,108.29,108.255,108.28,24053
20090301|2009-02-24 05:00,24,108.28,108.315,108.275,108.3,20849
20090301|2009-02-24 05:30,24,108.3,108.305,108.265,108.265,9376
20090301|2009-02-24 06:00,24,108.265,108.28,108.26,108.27,6394
20090301|2009-02-24 06:30,24,108.27,108.28,108.25,108.255,8900
20090301|2009-02-24 07:00,24,108.255,108.28,108.25,108.27,8416
20090301|2009-02-24 07:30,24,108.275,108.295,108.265,108.29,13375
20090301|2009-02-24 08:00,24,108.29,108.295,108.27,108.28,11751
20090301|2009-02-24 08:30,24,108.285,108.315,108.27,108.31,12532
20090301|2009-02-24 09:00,24,108.31,108.315,108.265,108.275,17316
20090301|2009-02-24 09:30,24,108.275,108.275,108.205,108.24,29645
20090301|2009-02-24 10:00,24,108.24,108.265,108.23,108.255,19694
20090301|2009-02-24 10:30,24,108.255,108.27,108.25,108.27,6474
20090301|2009-02-24 11:00,24,108.265,108.28,108.265,108.28,2916
20090301|2009-02-24 11:30,24,108.275,108.29,108.27,108.285,4121
20090301|2009-02-24 12:00,24,108.29,108.29,108.245,108.255,4668
20090301|2009-02-24 12:30,24,108.255,108.27,108.24,108.25,879
20090301|2009-02-24 13:00,24,108.255,108.255,108.235,108.24,647
20090301|2009-02-24 13:30,24,108.235,108.245,108.23,108.235,1757
20090301|2009-02-24 14:00,24,108.235,108.235,108.215,108.235,2576
20090301|2009-02-24 14:30,24,108.235,108.24,108.23,108.235,1330
20090301|2009-02-24 15:00,24,108.255,108.255,108.255,108.255,633
20090301|2009-02-25 01:00,25,108.24,108.245,108.2,108.205,13512
20090301|2009-02-25 01:30,25,108.2,108.25,108.18,108.25,13560
20090301|2009-02-25 02:00,25,108.25,108.285,108.24,108.26,16078
20090301|2009-02-25 02:30,25,108.265,108.29,108.255,108.275,9955
20090301|2009-02-25 03:00,25,108.28,108.295,108.27,108.285,13834
20090301|2009-02-25 03:30,25,108.285,108.295,108.275,108.29,14802
20090301|2009-02-25 04:00,25,108.29,108.31,108.28,108.29,17460
20090301|2009-02-25 04:30,25,108.29,108.305,108.285,108.3,10374
20090301|2009-02-25 05:00,25,108.295,108.315,108.29,108.31,11251
20090301|2009-02-25 05:30,25,108.315,108.335,108.3,108.31,21613
20090301|2009-02-25 06:00,25,108.31,108.31,108.29,108.295,14759
20090301|2009-02-25 06:30,25,108.295,108.305,108.275,108.285,19697
20090301|2009-02-25 07:00,25,108.29,108.315,108.285,108.31,17348
20090301|2009-02-25 07:30,25,108.31,108.315,108.295,108.31,35230
20090301|2009-02-25 08:00,25,108.31,108.325,108.3,108.325,38911
20090301|2009-02-25 08:30,25,108.325,108.37,108.31,108.36,40991
20090301|2009-02-25 09:00,25,108.36,108.37,108.32,108.325,32283
20090301|2009-02-25 09:30,25,108.325,108.34,108.315,108.325,23522
20090301|2009-02-25 10:00,25,108.325,108.33,108.31,108.325,13648
20090301|2009-02-25 10:30,25,108.32,108.325,108.295,108.3,7246
20090301|2009-02-25 11:00,25,108.3,108.31,108.295,108.305,6624
20090301|2009-02-25 11:30,25,108.305,108.34,108.295,108.305,5230
20090301|2009-02-25 12:00,25,108.305,108.305,108.285,108.3,1592
20090301|2009-02-25 12:30,25,108.295,108.295,108.285,108.29,778
20090301|2009-02-25 13:00,25,108.29,108.305,108.285,108.29,198
20090301|2009-02-25 13:30,25,108.295,108.295,108.27,108.285,830
20090301|2009-02-25 14:00,25,108.285,108.29,108.245,108.25,1582
20090301|2009-02-25 14:30,25,108.25,108.25,108.235,108.24,1272
20090301|2009-02-25 15:00,25,108.245,108.245,108.245,108.245,9
20090301|2009-02-26 01:00,26,108.265,108.27,108.22,108.23,14112
20090301|2009-02-26 01:30,26,108.23,108.255,108.225,108.245,11230
20090301|2009-02-26 02:00,26,108.245,108.26,108.22,108.225,12008
20090301|2009-02-26 02:30,26,108.225,108.23,108.18,108.21,25632
20090301|2009-02-26 03:00,26,108.21,108.23,108.18,108.225,28916
20090301|2009-02-26 03:30,26,108.225,108.235,108.19,108.2,36671
20090301|2009-02-26 04:00,26,108.205,108.24,108.185,108.23,29465
20090301|2009-02-26 04:30,26,108.23,108.235,108.205,108.23,16459
20090301|2009-02-26 05:00,26,108.235,108.235,108.19,108.2,13385
20090301|2009-02-26 05:30,26,108.205,108.21,108.16,108.18,22697
20090301|2009-02-26 06:00,26,108.18,108.2,108.175,108.185,10393
20090301|2009-02-26 06:30,26,108.185,108.19,108.1,108.125,42106
20090301|2009-02-26 07:00,26,108.12,108.17,108.12,108.165,18270
20090301|2009-02-26 07:30,26,108.16,108.18,108.14,108.165,24181
20090301|2009-02-26 08:00,26,108.165,108.18,108.155,108.165,11297
20090301|2009-02-26 08:30,26,108.165,108.18,108.15,108.155,12089
20090301|2009-02-26 09:00,26,108.155,108.175,108.145,108.16,14936
20090301|2009-02-26 09:30,26,108.16,108.16,108.125,108.13,25043
20090301|2009-02-26 10:00,26,108.135,108.15,108.12,108.145,14888
20090301|2009-02-26 10:30,26,108.15,108.15,108.12,108.14,16734
20090301|2009-02-26 11:00,26,108.135,108.165,108.12,108.165,9297
20090301|2009-02-26 11:30,26,108.17,108.175,108.14,108.155,6328
20090301|2009-02-26 12:00,26,108.155,108.17,108.14,108.16,2126
20090301|2009-02-26 12:30,26,108.16,108.165,108.15,108.155,599
20090301|2009-02-26 13:00,26,108.16,108.165,108.16,108.165,162
20090301|2009-02-26 13:30,26,108.165,108.17,108.155,108.17,73
20090301|2009-02-26 14:00,26,108.17,108.175,108.16,108.17,211
20090301|2009-02-26 14:30,26,108.17,108.175,108.165,108.175,102
20090301|2009-02-26 15:00,26,108.175,108.175,108.175,108.175,238
20090301|2009-02-27 01:00,27,108.2,108.22,108.165,108.2,11874
20090301|2009-02-27 01:30,27,108.2,108.205,108.125,108.15,12655
20090301|2009-02-27 02:00,27,108.15,108.18,108.15,108.17,12294
20090301|2009-02-27 02:30,27,108.175,108.235,108.17,108.225,22306
20090301|2009-02-27 03:00,27,108.225,108.24,108.195,108.205,21821
20090301|2009-02-27 03:30,27,108.205,108.21,108.18,108.19,19328
20090301|2009-02-27 04:00,27,108.185,108.21,108.18,108.185,13733
20090301|2009-02-27 04:30,27,108.185,108.2,108.165,108.19,14873
20090301|2009-02-27 05:00,27,108.195,108.205,108.18,108.195,17785
20090301|2009-02-27 05:30,27,108.195,108.215,108.195,108.205,7788
20090301|2009-02-27 06:00,27,108.205,108.215,108.2,108.205,9099
20090301|2009-02-27 06:30,27,108.21,108.23,108.2,108.225,14875
20090301|2009-02-27 07:00,27,108.225,108.3,108.22,108.295,30096
20090301|2009-02-27 07:30,27,108.29,108.31,108.265,108.27,34178
20090301|2009-02-27 08:00,27,108.265,108.27,108.245,108.265,18060
20090301|2009-02-27 08:30,27,108.26,108.27,108.235,108.24,22213
20090301|2009-02-27 09:00,27,108.24,108.265,108.22,108.23,25259
20090301|2009-02-27 09:30,27,108.235,108.265,108.225,108.245,26809
20090301|2009-02-27 10:00,27,108.24,108.275,108.19,108.205,41123
20090301|2009-02-27 10:30,27,108.205,108.205,108.18,108.19,13101
20090301|2009-02-27 11:00,27,108.19,108.215,108.175,108.205,6686
20090301|2009-02-27 11:30,27,108.205,108.24,108.205,108.23,2048
20090301|2009-02-27 12:00,27,108.23,108.235,108.23,108.235,493
20090301|2009-02-27 12:30,27,108.225,108.24,108.22,108.22,276
20090301|2009-02-27 13:00,27,108.22,108.22,108.185,108.2,480
20090301|2009-02-27 13:30,27,108.2,108.21,108.195,108.21,63
20090301|2009-02-27 14:00,27,108.2,108.24,108.2,108.235,237
20090301|2009-02-27 14:30,27,108.24,108.255,108.22,108.25,501
20090301|2009-02-27 15:00,27,108.24,108.24,108.24,108.24,38
20090301|2009-03-02 01:00,2,108.275,108.32,108.25,108.315,16125
20090301|2009-03-02 01:30,2,108.315,108.325,108.29,108.295,13163
20090301|2009-03-02 02:00,2,108.295,108.32,108.285,108.315,10475
20090301|2009-03-02 02:30,2,108.315,108.35,108.31,108.335,28774
20090301|2009-03-02 03:00,2,108.33,108.355,108.32,108.34,26124
20090301|2009-03-02 03:30,2,108.345,108.35,108.325,108.33,31133
20090301|2009-03-02 04:00,2,108.33,108.36,108.325,108.345,20038
20090301|2009-03-02 04:30,2,108.345,108.37,108.34,108.355,32297
20090301|2009-03-02 05:00,2,108.35,108.365,108.335,108.36,20090
20090301|2009-03-02 05:30,2,108.36,108.38,108.355,108.365,16937
20090301|2009-03-02 06:00,2,108.365,108.365,108.345,108.355,5894
20090301|2009-03-02 06:30,2,108.355,108.36,108.325,108.34,21143
20090301|2009-03-02 07:00,2,108.34,108.365,108.335,108.355,9242
20090301|2009-03-02 07:30,2,108.35,108.365,108.335,108.355,10421
20090301|2009-03-02 08:00,2,108.355,108.365,108.35,108.36,12535
20090301|2009-03-02 08:30,2,108.36,108.38,108.355,108.365,25459
20090301|2009-03-02 09:00,2,108.365,108.395,108.355,108.38,25316
20090301|2009-03-02 09:30,2,108.38,108.39,108.37,108.39,21861
20090301|2009-03-02 10:00,2,108.39,108.44,108.385,108.43,41840
20090301|2009-03-02 10:30,2,108.43,108.45,108.42,108.425,14638
20090301|2009-03-02 11:00,2,108.425,108.445,108.42,108.44,5658
20090301|2009-03-02 11:30,2,108.435,108.435,108.405,108.41,3546
20090301|2009-03-02 12:00,2,108.41,108.43,108.41,108.425,1095
20090301|2009-03-02 12:30,2,108.425,108.43,108.41,108.41,260
20090301|2009-03-02 13:00,2,108.41,108.41,108.4,108.4,2256
20090301|2009-03-02 13:30,2,108.405,108.405,108.395,108.405,2403
20090301|2009-03-02 14:00,2,108.405,108.42,108.405,108.405,112
20090301|2009-03-02 14:30,2,108.415,108.42,108.405,108.42,108
20090301|2009-03-02 15:00,2,108.42,108.42,108.42,108.42,1
20090301|2009-03-03 01:00,3,108.375,108.375,108.335,108.36,13683
20090301|2009-03-03 01:30,3,108.365,108.42,108.36,108.415,15928
20090301|2009-03-03 02:00,3,108.42,108.42,108.355,108.365,22610
20090301|2009-03-03 02:30,3,108.365,108.375,108.355,108.365,18053
20090301|2009-03-03 03:00,3,108.36,108.405,108.355,108.395,22045
20090301|2009-03-03 03:30,3,108.39,108.415,108.39,108.405,39135
20090301|2009-03-03 04:00,3,108.41,108.42,108.395,108.405,30875
20090301|2009-03-03 04:30,3,108.405,108.435,108.365,108.385,33908
20090301|2009-03-03 05:00,3,108.39,108.415,108.385,108.41,21584
20090301|2009-03-03 05:30,3,108.41,108.43,108.4,108.425,27169
20090301|2009-03-03 06:00,3,108.42,108.43,108.41,108.42,12763
20090301|2009-03-03 06:30,3,108.425,108.44,108.42,108.425,8795
20090301|2009-03-03 07:00,3,108.425,108.43,108.405,108.415,27537
20090301|2009-03-03 07:30,3,108.42,108.43,108.405,108.405,18864
20090301|2009-03-03 08:00,3,108.405,108.425,108.395,108.415,31697
20090301|2009-03-03 08:30,3,108.42,108.43,108.405,108.415,33355
20090301|2009-03-03 09:00,3,108.415,108.445,108.405,108.435,35993
20090301|2009-03-03 09:30,3,108.435,108.45,108.4,108.41,30902
20090301|2009-03-03 10:00,3,108.405,108.46,108.4,108.45,29238
20090301|2009-03-03 10:30,3,108.45,108.46,108.445,108.45,12531
20090301|2009-03-03 11:00,3,108.45,108.46,108.445,108.455,5296
20090301|2009-03-03 11:30,3,108.455,108.46,108.45,108.45,2169
20090301|2009-03-03 12:00,3,108.45,108.465,108.44,108.46,1568
20090301|2009-03-03 12:30,3,108.46,108.465,108.45,108.45,960
20090301|2009-03-03 13:00,3,108.45,108.45,108.445,108.445,195
20090301|2009-03-03 13:30,3,108.44,108.445,108.43,108.44,277
20090301|2009-03-03 14:00,3,108.44,108.445,108.435,108.44,104
20090301|2009-03-03 14:30,3,108.445,108.45,108.435,108.44,94
20090301|2009-03-03 15:00,3,108.43,108.43,108.43,108.43,7
20090301|2009-03-04 01:00,4,108.42,108.44,108.395,108.41,27567
20090301|2009-03-04 01:30,4,108.41,108.42,108.39,108.41,24920
20090301|2009-03-04 02:00,4,108.41,108.415,108.38,108.41,38279
20090301|2009-03-04 02:30,4,108.41,108.435,108.41,108.425,37346
20090301|2009-03-04 03:00,4,108.425,108.44,108.4,108.42,37396
20090301|2009-03-04 03:30,4,108.415,108.445,108.415,108.435,45759
20090301|2009-03-04 04:00,4,108.43,108.46,108.425,108.45,45809
20090301|2009-03-04 04:30,4,108.45,108.485,108.43,108.485,30619
20090301|2009-03-04 05:00,4,108.485,108.485,108.45,108.455,36129
20090301|2009-03-04 05:30,4,108.46,108.485,108.455,108.48,10473
20090301|2009-03-04 06:00,4,108.475,108.48,108.475,108.475,22506
20090301|2009-03-04 06:30,4,108.475,108.495,108.47,108.485,28196
20090301|2009-03-04 07:00,4,108.485,108.505,108.475,108.485,31190
20090301|2009-03-04 07:30,4,108.48,108.485,108.45,108.48,33320
20090301|2009-03-04 08:00,4,108.48,108.485,108.44,108.45,54923
20090301|2009-03-04 08:30,4,108.445,108.48,108.445,108.46,18461
20090301|2009-03-04 09:00,4,108.46,108.495,108.455,108.465,36626
20090301|2009-03-04 09:30,4,108.465,108.48,108.455,108.47,14488
20090301|2009-03-04 10:00,4,108.465,108.48,108.44,108.455,36222
20090301|2009-03-04 10:30,4,108.45,108.465,108.43,108.445,28593
20090301|2009-03-04 11:00,4,108.445,108.46,108.435,108.455,6927
20090301|2009-03-04 11:30,4,108.45,108.455,108.435,108.445,3095
20090301|2009-03-04 12:00,4,108.445,108.455,108.44,108.445,2997
20090301|2009-03-04 12:30,4,108.445,108.45,108.44,108.445,436
20090301|2009-03-04 13:00,4,108.445,108.455,108.445,108.455,83
20090301|2009-03-04 13:30,4,108.455,108.455,108.445,108.45,111
20090301|2009-03-04 14:00,4,108.45,108.46,108.445,108.45,56
20090301|2009-03-04 14:30,4,108.455,108.47,108.45,108.47,60
20090301|2009-03-04 15:00,4,108.475,108.475,108.475,108.475,16
20090301|2009-03-05 01:00,5,108.475,108.495,108.455,108.47,11601
20090301|2009-03-05 01:30,5,108.47,108.48,108.455,108.455,15904
20090301|2009-03-05 02:00,5,108.46,108.475,108.445,108.46,15308
20090301|2009-03-05 02:30,5,108.46,108.48,108.46,108.465,20338
20090301|2009-03-05 03:00,5,108.47,108.475,108.46,108.46,21505
20090301|2009-03-05 03:30,5,108.46,108.465,108.445,108.455,34814
20090301|2009-03-05 04:00,5,108.455,108.47,108.45,108.465,17520
20090301|2009-03-05 04:30,5,108.465,108.475,108.45,108.475,26702
20090301|2009-03-05 05:00,5,108.47,108.48,108.465,108.475,13385
20090301|2009-03-05 05:30,5,108.475,108.51,108.475,108.49,16814
20090301|2009-03-05 06:00,5,108.49,108.525,108.485,108.51,12306
20090301|2009-03-05 06:30,5,108.51,108.52,108.42,108.445,22004
20090301|2009-03-05 07:00,5,108.445,108.46,108.435,108.44,11788
20090301|2009-03-05 07:30,5,108.44,108.625,108.44,108.59,22955
20090301|2009-03-05 08:00,5,108.59,108.59,108.525,108.535,13858
20090301|2009-03-05 08:30,5,108.53,108.53,108.46,108.47,14149
20090301|2009-03-05 09:00,5,108.47,108.49,108.435,108.465,13884
20090301|2009-03-05 09:30,5,108.465,108.475,108.445,108.45,8532
20090301|2009-03-05 10:00,5,108.445,108.46,108.425,108.455,15670
20090301|2009-03-05 10:30,5,108.455,108.48,108.45,108.47,6426
20090301|2009-03-05 11:00,5,108.47,108.5,108.47,108.48,3645
20090301|2009-03-05 11:30,5,108.48,108.49,108.465,108.465,2637
20090301|2009-03-05 12:00,5,108.47,108.48,108.46,108.48,633
20090301|2009-03-05 12:30,5,108.485,108.485,108.485,108.485,51
20090301|2009-03-05 13:00,5,108.485,108.485,108.475,108.48,35
20090301|2009-03-05 13:30,5,108.475,108.475,108.47,108.47,123
20090301|2009-03-05 14:00,5,108.465,108.48,108.465,108.48,50
20090301|2009-03-05 14:30,5,108.475,108.485,108.47,108.47,43
20090301|2009-03-05 15:00,5,108.47,108.47,108.47,108.47,2
20090301|2009-03-06 01:00,6,108.45,108.525,108.44,108.525,5436
20090301|2009-03-06 01:30,6,108.515,108.525,108.485,108.495,5075
20090301|2009-03-06 02:00,6,108.51,108.545,108.51,108.53,4337
20090301|2009-03-06 02:30,6,108.525,108.565,108.525,108.53,8990
20090301|2009-03-06 03:00,6,108.515,108.565,108.515,108.555,5969
20090301|2009-03-06 03:30,6,108.56,108.57,108.535,108.555,2012
20090301|2009-03-06 04:00,6,108.56,108.575,108.54,108.57,2128
20090301|2009-03-06 04:30,6,108.555,108.57,108.535,108.545,1891
20090301|2009-03-06 05:00,6,108.55,108.55,108.53,108.545,356
20090601|2008-12-17 09:30,17,107.39,107.395,107.39,107.395,3163
20090601|2008-12-18 03:30,18,107.28,107.28,107.28,107.28,950
20090601|2008-12-18 07:30,18,107.325,107.325,107.31,107.325,350
20090601|2008-12-18 08:00,18,107.365,107.37,107.365,107.37,218
20090601|2008-12-18 09:30,18,107.345,107.355,107.345,107.35,150
20090601|2008-12-18 10:30,18,107.345,107.345,107.335,107.335,100
20090601|2008-12-19 04:30,19,107.255,107.32,107.255,107.32,400
20090601|2008-12-29 08:00,29,107.575,107.575,107.575,107.575,4
20090601|2008-12-29 10:00,29,107.605,107.655,107.605,107.655,836
20090601|2009-01-02 04:00,2,107.575,107.575,107.575,107.575,1
20090601|2009-01-02 07:00,2,107.57,107.57,107.57,107.57,910
20090601|2009-01-02 08:00,2,107.6,107.6,107.6,107.6,1750
20090601|2009-01-05 01:30,5,107.51,107.51,107.51,107.51,1
20090601|2009-01-05 07:30,5,107.48,107.48,107.48,107.48,300
20090601|2009-01-05 08:00,5,107.55,107.55,107.55,107.55,14
20090601|2009-01-05 08:30,5,107.57,107.625,107.57,107.625,1041
20090601|2009-01-05 09:30,5,107.6,107.605,107.6,107.6,1960
20090601|2009-01-05 10:00,5,107.625,107.625,107.625,107.625,2747
20090601|2009-01-06 01:30,6,107.69,107.69,107.64,107.64,2
20090601|2009-01-06 02:00,6,107.65,107.65,107.65,107.65,2000
20090601|2009-01-06 04:00,6,107.635,107.635,107.61,107.61,9
20090601|2009-01-06 07:00,6,107.565,107.565,107.565,107.565,1
20090601|2009-01-07 01:00,7,107.565,107.565,107.565,107.565,1
20090601|2009-01-08 06:30,8,107.715,107.715,107.715,107.715,16
20090601|2009-01-08 10:30,8,107.775,107.775,107.775,107.775,984
20090601|2009-01-09 01:00,9,107.65,107.65,107.65,107.65,1
20090601|2009-01-09 02:00,9,107.69,107.69,107.69,107.69,1
20090601|2009-01-09 10:00,9,107.89,107.89,107.88,107.885,265
20090601|2009-01-09 10:30,9,107.9,107.905,107.9,107.905,35
20090601|2009-01-09 11:30,9,107.915,107.915,107.9,107.9,185
20090601|2009-01-09 12:00,9,107.89,107.89,107.89,107.89,15
20090601|2009-01-12 02:00,12,107.825,107.825,107.825,107.825,1
20090601|2009-01-12 03:00,12,107.8,107.8,107.8,107.8,1
20090601|2009-01-12 04:00,12,107.8,107.8,107.8,107.8,100
20090601|2009-01-12 08:00,12,107.82,107.825,107.82,107.825,450
20090601|2009-01-12 09:30,12,107.905,107.91,107.905,107.91,80
20090601|2009-01-12 10:00,12,107.915,107.92,107.915,107.92,100
20090601|2009-01-13 09:00,13,107.915,107.915,107.91,107.91,1368
20090601|2009-01-13 14:30,13,107.88,107.88,107.88,107.88,1
20090601|2009-01-14 07:00,14,107.92,107.92,107.92,107.92,1
20090601|2009-01-14 08:00,14,107.93,107.93,107.93,107.93,1
20090601|2009-01-14 08:30,14,107.95,107.95,107.95,107.95,1
20090601|2009-01-15 12:30,15,107.845,107.845,107.845,107.845,1
20090601|2009-01-15 14:00,15,107.8,107.8,107.8,107.8,1
20090601|2009-01-16 02:30,16,107.76,107.76,107.76,107.76,1
20090601|2009-01-16 03:30,16,107.86,107.88,107.86,107.88,2
20090601|2009-01-16 08:30,16,107.84,107.84,107.84,107.84,1
20090601|2009-01-16 09:00,16,107.88,107.88,107.88,107.88,1
20090601|2009-01-16 09:30,16,107.915,107.915,107.915,107.915,1
20090601|2009-01-19 02:00,19,107.9,107.9,107.9,107.9,3
20090601|2009-01-19 02:30,19,107.83,107.83,107.83,107.83,1
20090601|2009-01-19 03:00,19,107.825,107.825,107.825,107.825,2
20090601|2009-01-19 07:30,19,107.87,107.87,107.87,107.87,1
20090601|2009-01-19 09:00,19,107.83,107.83,107.83,107.83,5
20090601|2009-01-19 09:30,19,107.84,107.84,107.84,107.84,11
20090601|2009-01-19 10:30,19,107.855,107.855,107.855,107.855,1
20090601|2009-01-19 11:00,19,107.85,107.85,107.85,107.85,21
20090601|2009-01-19 11:30,19,107.85,107.85,107.85,107.85,29
20090601|2009-01-19 12:00,19,107.865,107.865,107.865,107.865,18
20090601|2009-01-19 12:30,19,107.865,107.865,107.865,107.865,1
20090601|2009-01-20 01:30,20,107.93,107.93,107.93,107.93,3
20090601|2009-01-20 02:30,20,107.94,107.94,107.935,107.935,5
20090601|2009-01-20 03:00,20,107.93,107.96,107.93,107.96,684
20090601|2009-01-20 06:30,20,107.945,107.945,107.945,107.945,22
20090601|2009-01-20 07:00,20,107.945,107.945,107.945,107.945,66
20090601|2009-01-20 11:00,20,107.93,107.93,107.93,107.93,2
20090601|2009-01-20 11:30,20,107.94,107.94,107.94,107.94,48
20090601|2009-01-21 06:00,21,107.985,107.985,107.985,107.985,3
20090601|2009-01-21 09:00,21,107.95,107.95,107.95,107.95,1
20090601|2009-01-21 10:00,21,108,108.015,107.965,108.015,476
20090601|2009-01-21 10:30,21,108,108,108,108,1
20090601|2009-01-21 14:30,21,107.96,107.96,107.96,107.96,1
20090601|2009-01-22 01:30,22,107.91,107.91,107.91,107.91,1
20090601|2009-01-22 10:00,22,107.955,107.955,107.955,107.955,1
20090601|2009-01-22 10:30,22,107.95,107.95,107.95,107.95,1
20090601|2009-01-22 11:30,22,107.915,107.915,107.915,107.915,1
20090601|2009-01-23 01:30,23,108.005,108.005,108.005,108.005,1
20090601|2009-01-23 02:00,23,108.05,108.05,108.05,108.05,1
20090601|2009-01-23 02:30,23,108.005,108.005,108.005,108.005,1
20090601|2009-01-23 03:00,23,108.06,108.09,108.06,108.085,50
20090601|2009-01-23 07:00,23,108.115,108.115,108.1,108.1,6
20090601|2009-01-23 09:30,23,108.04,108.04,108.04,108.04,1
20090601|2009-01-23 10:00,23,107.96,107.97,107.96,107.97,13
20090601|2009-01-23 10:30,23,107.92,107.92,107.92,107.92,1
20090601|2009-01-26 02:00,26,107.88,107.88,107.88,107.88,1
20090601|2009-01-26 02:30,26,107.8,107.8,107.785,107.785,3
20090601|2009-01-26 04:30,26,107.735,107.735,107.705,107.705,2
20090601|2009-01-26 06:00,26,107.69,107.69,107.69,107.69,1
20090601|2009-01-26 06:30,26,107.67,107.67,107.67,107.67,1
20090601|2009-01-26 07:30,26,107.69,107.69,107.69,107.69,100
20090601|2009-01-26 08:30,26,107.61,107.61,107.61,107.61,1
20090601|2009-01-26 09:00,26,107.565,107.605,107.565,107.605,17
20090601|2009-01-26 09:30,26,107.475,107.51,107.475,107.51,701
20090601|2009-01-26 10:00,26,107.5,107.55,107.5,107.525,794
20090601|2009-01-26 10:30,26,107.515,107.53,107.505,107.525,82
20090601|2009-01-26 13:00,26,107.515,107.515,107.515,107.515,5
20090601|2009-01-26 13:30,26,107.515,107.515,107.515,107.515,12
20090601|2009-01-27 02:00,27,107.435,107.435,107.43,107.43,2
20090601|2009-01-27 02:30,27,107.41,107.41,107.365,107.365,400
20090601|2009-01-27 03:30,27,107.43,107.43,107.43,107.43,1
20090601|2009-01-27 04:00,27,107.435,107.435,107.435,107.435,1
20090601|2009-01-27 04:30,27,107.52,107.54,107.52,107.54,17
20090601|2009-01-27 05:30,27,107.505,107.505,107.505,107.505,100
20090601|2009-01-28 04:00,28,107.495,107.55,107.49,107.55,21
20090601|2009-01-28 04:30,28,107.59,107.61,107.59,107.61,90
20090601|2009-01-28 05:00,28,107.6,107.6,107.6,107.6,230
20090601|2009-01-28 05:30,28,107.58,107.59,107.58,107.59,90
20090601|2009-01-28 08:30,28,107.62,107.62,107.62,107.62,1
20090601|2009-01-28 13:30,28,107.535,107.535,107.535,107.535,1
20090601|2009-01-28 14:00,28,107.525,107.525,107.525,107.525,1
20090601|2009-01-29 01:30,29,107.535,107.535,107.535,107.535,1
20090601|2009-01-29 02:00,29,107.535,107.535,107.535,107.535,1
20090601|2009-01-29 03:30,29,107.62,107.625,107.575,107.575,3
20090601|2009-01-29 05:00,29,107.54,107.54,107.54,107.54,252
20090601|2009-01-29 06:00,29,107.54,107.54,107.54,107.54,1
20090601|2009-01-29 07:30,29,107.535,107.535,107.535,107.535,1
20090601|2009-01-29 08:00,29,107.595,107.595,107.595,107.595,25
20090601|2009-01-29 08:30,29,107.595,107.62,107.595,107.62,78
20090601|2009-01-29 09:00,29,107.615,107.65,107.615,107.65,503
20090601|2009-01-29 09:30,29,107.67,107.67,107.67,107.67,1
20090601|2009-01-29 11:00,29,107.665,107.665,107.665,107.665,1
20090601|2009-01-29 14:00,29,107.615,107.615,107.615,107.615,1
20090601|2009-01-29 14:30,29,107.64,107.64,107.64,107.64,1
20090601|2009-01-30 01:30,30,107.695,107.695,107.695,107.695,1
20090601|2009-01-30 02:00,30,107.695,107.695,107.695,107.695,54
20090601|2009-01-30 02:30,30,107.7,107.73,107.7,107.7,400
20090601|2009-01-30 03:30,30,107.7,107.7,107.7,107.7,1
20090601|2009-01-30 04:00,30,107.745,107.745,107.745,107.745,1
20090601|2009-01-30 04:30,30,107.74,107.74,107.73,107.73,50
20090601|2009-01-30 05:00,30,107.77,107.77,107.77,107.77,1
20090601|2009-01-30 08:30,30,107.74,107.74,107.74,107.74,250
20090601|2009-01-30 10:00,30,107.77,107.77,107.77,107.77,1
20090601|2009-01-30 14:00,30,107.75,107.75,107.75,107.75,1
20090601|2009-01-30 14:30,30,107.75,107.75,107.75,107.75,1
20090601|2009-02-02 02:30,2,107.75,107.8,107.75,107.8,2
20090601|2009-02-02 03:00,2,107.825,107.825,107.825,107.825,1
20090601|2009-02-02 03:30,2,107.885,107.91,107.875,107.91,8
20090601|2009-02-02 04:00,2,107.9,107.9,107.9,107.9,1
20090601|2009-02-02 05:00,2,107.905,107.93,107.9,107.9,4
20090601|2009-02-02 08:00,2,107.85,107.85,107.835,107.835,2
20090601|2009-02-02 09:00,2,107.8,107.82,107.8,107.82,2
20090601|2009-02-02 10:00,2,107.8,107.8,107.8,107.8,20
20090601|2009-02-03 02:30,3,107.86,107.87,107.86,107.87,2
20090601|2009-02-03 03:00,3,107.86,107.87,107.855,107.87,1172
20090601|2009-02-03 03:30,3,107.855,107.855,107.855,107.855,250
20090601|2009-02-03 05:00,3,107.87,107.87,107.87,107.87,69
20090601|2009-02-03 05:30,3,107.875,107.875,107.875,107.875,1
20090601|2009-02-03 06:00,3,107.885,107.885,107.885,107.885,10
20090601|2009-02-03 06:30,3,107.86,107.86,107.86,107.86,1
20090601|2009-02-03 07:00,3,107.89,107.89,107.89,107.89,1
20090601|2009-02-03 08:30,3,107.875,107.895,107.875,107.89,4
20090601|2009-02-03 09:00,3,107.85,107.85,107.85,107.85,1
20090601|2009-02-03 09:30,3,107.84,107.84,107.84,107.84,2
20090601|2009-02-03 10:00,3,107.82,107.82,107.805,107.805,531
20090601|2009-02-03 14:00,3,107.775,107.775,107.775,107.775,1
20090601|2009-02-04 01:30,4,107.75,107.75,107.735,107.735,3
20090601|2009-02-04 05:00,4,107.8,107.8,107.8,107.8,1
20090601|2009-02-04 07:00,4,107.82,107.83,107.82,107.83,51
20090601|2009-02-04 09:00,4,107.735,107.735,107.72,107.72,2
20090601|2009-02-04 10:00,4,107.8,107.835,107.8,107.835,3
20090601|2009-02-04 11:00,4,107.84,107.85,107.84,107.85,27
20090601|2009-02-05 01:30,5,107.875,107.875,107.875,107.875,1
20090601|2009-02-05 02:30,5,107.85,107.85,107.85,107.85,2
20090601|2009-02-05 04:00,5,107.775,107.775,107.775,107.775,1
20090601|2009-02-05 04:30,5,107.76,107.76,107.76,107.76,1
20090601|2009-02-05 05:30,5,107.83,107.83,107.83,107.83,1
20090601|2009-02-05 07:30,5,107.88,107.88,107.88,107.88,1
20090601|2009-02-05 08:00,5,107.9,107.985,107.9,107.985,5
20090601|2009-02-05 08:30,5,107.985,108,107.985,108,5
20090601|2009-02-05 09:00,5,108,108,107.985,107.985,1035
20090601|2009-02-05 09:30,5,107.985,107.985,107.985,107.985,250
20090601|2009-02-05 10:00,5,107.955,107.955,107.925,107.925,225
20090601|2009-02-05 13:30,5,107.92,107.92,107.92,107.92,1
20090601|2009-02-05 14:00,5,107.96,107.96,107.96,107.96,2
20090601|2009-02-05 14:30,5,107.96,107.96,107.96,107.96,1
20090601|2009-02-06 01:00,6,107.96,107.96,107.96,107.96,1
20090601|2009-02-06 01:30,6,107.985,108.005,107.985,108.005,5
20090601|2009-02-06 03:30,6,107.97,107.97,107.97,107.97,1
20090601|2009-02-06 05:30,6,108.005,108.005,107.985,107.985,5
20090601|2009-02-06 07:00,6,108.015,108.015,108.015,108.015,1
20090601|2009-02-06 07:30,6,108.005,108.03,108.005,108.02,3
20090601|2009-02-06 10:00,6,108.02,108.02,108.02,108.02,1
20090601|2009-02-06 11:30,6,107.97,107.97,107.97,107.97,1
20090601|2009-02-06 14:00,6,107.975,107.975,107.975,107.975,1
20090601|2009-02-09 01:00,9,108.115,108.115,108.025,108.025,4
20090601|2009-02-09 02:00,9,108.01,108.01,108.01,108.01,1
20090601|2009-02-09 02:30,9,107.97,107.97,107.97,107.97,1
20090601|2009-02-09 03:00,9,107.975,107.975,107.97,107.975,191
20090601|2009-02-09 04:00,9,107.9,107.9,107.885,107.885,213
20090601|2009-02-09 04:30,9,107.885,107.885,107.885,107.885,267
20090601|2009-02-09 07:30,9,107.88,107.88,107.835,107.835,3
20090601|2009-02-09 08:00,9,107.85,107.85,107.85,107.85,1
20090601|2009-02-09 09:30,9,107.87,107.87,107.87,107.87,1
20090601|2009-02-09 11:30,9,107.825,107.825,107.825,107.825,4
20090601|2009-02-09 12:00,9,107.83,107.83,107.83,107.83,1
20090601|2009-02-09 12:30,9,107.83,107.83,107.83,107.83,1
20090601|2009-02-09 14:30,9,107.84,107.84,107.84,107.84,1
20090601|2009-02-10 01:30,10,107.9,107.9,107.9,107.9,1
20090601|2009-02-10 02:00,10,107.91,107.91,107.91,107.91,1
20090601|2009-02-10 02:30,10,107.95,107.95,107.95,107.95,1
20090601|2009-02-10 03:00,10,107.95,107.95,107.95,107.95,1
20090601|2009-02-10 04:30,10,107.92,107.92,107.92,107.92,10
20090601|2009-02-10 05:00,10,107.91,107.92,107.9,107.92,401
20090601|2009-02-10 06:00,10,107.89,107.89,107.84,107.84,1029
20090601|2009-02-10 08:00,10,107.875,107.875,107.875,107.875,26
20090601|2009-02-10 09:00,10,107.835,107.835,107.8,107.8,13
20090601|2009-02-10 09:30,10,107.765,107.765,107.755,107.76,3
20090601|2009-02-10 10:00,10,107.805,107.82,107.805,107.805,56
20090601|2009-02-10 10:30,10,107.81,107.81,107.81,107.81,29
20090601|2009-02-10 11:00,10,107.805,107.805,107.805,107.805,1
20090601|2009-02-10 12:30,10,107.84,107.84,107.84,107.84,1
20090601|2009-02-10 14:00,10,107.87,107.87,107.87,107.87,1
20090601|2009-02-11 01:00,11,107.895,107.905,107.895,107.905,112
20090601|2009-02-11 01:30,11,107.9,107.9,107.9,107.9,2
20090601|2009-02-11 03:00,11,107.925,107.95,107.925,107.95,5
20090601|2009-02-11 05:00,11,107.97,107.97,107.97,107.97,8
20090601|2009-02-11 08:30,11,107.975,107.975,107.975,107.975,2
20090601|2009-02-11 09:00,11,107.985,107.985,107.985,107.985,389
20090601|2009-02-11 09:30,11,107.995,108.015,107.995,108.015,5
20090601|2009-02-11 10:00,11,108.02,108.035,108.02,108.035,2
20090601|2009-02-11 10:30,11,108,108,108,108,1
20090601|2009-02-11 11:00,11,108.045,108.045,108.045,108.045,1
20090601|2009-02-11 14:30,11,108.05,108.05,108.05,108.05,1
20090601|2009-02-12 01:00,12,108.045,108.045,108.045,108.045,1
20090601|2009-02-12 02:00,12,108.05,108.085,108.05,108.08,5
20090601|2009-02-12 02:30,12,108.085,108.085,108.085,108.085,1
20090601|2009-02-12 03:00,12,108.115,108.115,108.065,108.07,22
20090601|2009-02-12 03:30,12,108.06,108.07,108.055,108.07,128
20090601|2009-02-12 04:00,12,108.09,108.125,108.09,108.125,3
20090601|2009-02-12 04:30,12,108.125,108.125,108.115,108.115,3
20090601|2009-02-12 05:00,12,108.115,108.115,108.115,108.115,1
20090601|2009-02-12 07:00,12,108.1,108.1,108.095,108.095,20
20090601|2009-02-12 07:30,12,108.09,108.09,108.085,108.085,15
20090601|2009-02-12 08:00,12,108.125,108.13,108.12,108.13,64
20090601|2009-02-12 08:30,12,108.12,108.12,108.11,108.11,12
20090601|2009-02-12 09:00,12,108.15,108.15,108.145,108.145,2
20090601|2009-02-12 10:00,12,108.155,108.155,108.145,108.145,72
20090601|2009-02-12 10:30,12,108.12,108.12,108.12,108.12,3
20090601|2009-02-12 14:30,12,108.145,108.145,108.13,108.13,2
20090601|2009-02-13 03:00,13,108.105,108.105,108.105,108.105,55
20090601|2009-02-13 03:30,13,108.09,108.09,108.08,108.08,208
20090601|2009-02-13 04:00,13,108.065,108.065,108.065,108.065,100
20090601|2009-02-13 08:00,13,108.11,108.11,108.095,108.095,120
20090601|2009-02-13 09:00,13,108.1,108.1,108.09,108.09,279
20090601|2009-02-13 09:30,13,108.115,108.115,108.115,108.115,100
20090601|2009-02-13 10:00,13,108.12,108.12,108.115,108.115,216
20090601|2009-02-13 12:00,13,108.115,108.115,108.115,108.115,1
20090601|2009-02-16 03:00,16,108.17,108.17,108.17,108.17,300
20090601|2009-02-16 03:30,16,108.2,108.205,108.2,108.205,250
20090601|2009-02-16 04:00,16,108.22,108.22,108.215,108.215,289
20090601|2009-02-16 04:30,16,108.225,108.225,108.21,108.21,3
20090601|2009-02-16 06:00,16,108.25,108.25,108.24,108.24,301
20090601|2009-02-16 06:30,16,108.25,108.25,108.25,108.25,101
20090601|2009-02-16 07:00,16,108.265,108.27,108.265,108.27,874
20090601|2009-02-16 07:30,16,108.27,108.27,108.27,108.27,1
20090601|2009-02-16 08:30,16,108.275,108.285,108.275,108.285,12
20090601|2009-02-16 09:00,16,108.295,108.3,108.295,108.295,11
20090601|2009-02-16 10:00,16,108.295,108.305,108.295,108.305,251
20090601|2009-02-17 01:00,17,108.3,108.3,108.3,108.3,300
20090601|2009-02-17 01:30,17,108.305,108.305,108.305,108.305,10
20090601|2009-02-17 02:00,17,108.345,108.36,108.345,108.355,223
20090601|2009-02-17 02:30,17,108.375,108.38,108.375,108.38,331
20090601|2009-02-17 03:00,17,108.4,108.4,108.4,108.4,1
20090601|2009-02-17 03:30,17,108.4,108.405,108.385,108.385,352
20090601|2009-02-17 04:00,17,108.38,108.405,108.38,108.405,637
20090601|2009-02-17 04:30,17,108.415,108.43,108.405,108.405,1437
20090601|2009-02-17 05:00,17,108.4,108.4,108.395,108.4,376
20090601|2009-02-17 05:30,17,108.4,108.4,108.4,108.4,1
20090601|2009-02-17 06:00,17,108.405,108.405,108.405,108.405,5
20090601|2009-02-17 06:30,17,108.405,108.405,108.405,108.405,2
20090601|2009-02-17 07:00,17,108.405,108.435,108.405,108.435,404
20090601|2009-02-17 07:30,17,108.455,108.49,108.455,108.475,997
20090601|2009-02-17 08:00,17,108.46,108.46,108.435,108.435,646
20090601|2009-02-17 08:30,17,108.455,108.455,108.455,108.455,2
20090601|2009-02-17 09:00,17,108.455,108.47,108.455,108.47,752
20090601|2009-02-17 09:30,17,108.465,108.475,108.465,108.475,101
20090601|2009-02-17 10:00,17,108.48,108.48,108.48,108.48,255
20090601|2009-02-17 14:30,17,108.485,108.485,108.485,108.485,1
20090601|2009-02-18 02:00,18,108.435,108.445,108.435,108.445,574
20090601|2009-02-18 02:30,18,108.445,108.445,108.445,108.445,843
20090601|2009-02-18 03:00,18,108.415,108.42,108.415,108.42,3
20090601|2009-02-18 04:00,18,108.405,108.405,108.405,108.405,1
20090601|2009-02-18 07:30,18,108.355,108.355,108.305,108.34,847
20090601|2009-02-18 08:00,18,108.35,108.35,108.35,108.35,125
20090601|2009-02-18 08:30,18,108.35,108.35,108.35,108.35,75
20090601|2009-02-18 09:00,18,108.38,108.405,108.355,108.36,154
20090601|2009-02-18 10:00,18,108.28,108.28,108.28,108.28,2730
20090601|2009-02-18 10:30,18,108.28,108.285,108.28,108.28,1559
20090601|2009-02-18 11:00,18,108.28,108.28,108.28,108.28,314
20090601|2009-02-19 01:30,19,108.255,108.255,108.235,108.235,304
20090601|2009-02-19 02:00,19,108.21,108.21,108.2,108.2,61
20090601|2009-02-19 02:30,19,108.205,108.205,108.205,108.205,60
20090601|2009-02-19 03:00,19,108.2,108.2,108.16,108.16,503
20090601|2009-02-19 03:30,19,108.16,108.165,108.125,108.125,11
20090601|2009-02-19 04:00,19,108.16,108.16,108.16,108.16,153
20090601|2009-02-19 04:30,19,108.125,108.125,108.12,108.12,567
20090601|2009-02-19 05:00,19,108.18,108.18,108.18,108.18,1
20090601|2009-02-19 05:30,19,108.18,108.18,108.18,108.18,1
20090601|2009-02-19 06:30,19,108.13,108.135,108.13,108.135,2
20090601|2009-02-19 07:00,19,108.14,108.14,108.085,108.085,2454
20090601|2009-02-19 07:30,19,108.1,108.1,108.015,108.015,2463
20090601|2009-02-19 08:00,19,108.035,108.035,108.035,108.035,135
20090601|2009-02-19 08:30,19,108.035,108.05,108.035,108.05,1565
20090601|2009-02-19 09:00,19,108.055,108.055,108.01,108.045,563
20090601|2009-02-19 09:30,19,108.05,108.05,108.05,108.05,1037
20090601|2009-02-19 10:00,19,108.06,108.06,108.005,108.005,679
20090601|2009-02-19 10:30,19,108.055,108.06,108.055,108.06,37
20090601|2009-02-19 11:00,19,108.045,108.05,108.045,108.05,2
20090601|2009-02-19 13:30,19,108.02,108.02,108.02,108.02,22
20090601|2009-02-19 14:00,19,108.02,108.02,108.02,108.02,58
20090601|2009-02-20 02:00,20,108.16,108.2,108.16,108.195,504
20090601|2009-02-20 02:30,20,108.21,108.27,108.21,108.265,802
20090601|2009-02-20 03:00,20,108.215,108.215,108.215,108.215,5
20090601|2009-02-20 04:00,20,108.3,108.3,108.3,108.3,1
20090601|2009-02-20 05:00,20,108.24,108.27,108.24,108.27,1180
20090601|2009-02-20 05:30,20,108.265,108.29,108.265,108.29,1179
20090601|2009-02-20 06:00,20,108.285,108.285,108.285,108.285,10
20090601|2009-02-20 06:30,20,108.31,108.31,108.31,108.31,267
20090601|2009-02-20 07:30,20,108.3,108.3,108.295,108.295,202
20090601|2009-02-20 08:30,20,108.28,108.28,108.16,108.17,2518
20090601|2009-02-20 09:00,20,108.16,108.175,108.15,108.16,1524
20090601|2009-02-20 09:30,20,108.14,108.14,108.14,108.14,1
20090601|2009-02-20 10:00,20,108.175,108.175,108.175,108.175,5
20090601|2009-02-20 10:30,20,108.23,108.235,108.23,108.235,247
20090601|2009-02-20 11:00,20,108.205,108.23,108.205,108.23,400
20090601|2009-02-20 12:00,20,108.27,108.275,108.27,108.275,79
20090601|2009-02-20 12:30,20,108.28,108.285,108.28,108.285,113
20090601|2009-02-20 13:30,20,108.21,108.21,108.21,108.21,10
20090601|2009-02-20 14:00,20,108.255,108.255,108.255,108.255,1
20090601|2009-02-23 01:00,23,108.1,108.1,108.1,108.1,1
20090601|2009-02-23 02:00,23,108.085,108.085,108.085,108.085,1
20090601|2009-02-23 02:30,23,108.1,108.11,108.09,108.11,19
20090601|2009-02-23 03:00,23,108.14,108.145,108.14,108.145,479
20090601|2009-02-23 03:30,23,108.12,108.12,108.12,108.12,80
20090601|2009-02-23 04:00,23,108.15,108.15,108.15,108.15,2
20090601|2009-02-23 04:30,23,108.155,108.155,108.14,108.155,1926
20090601|2009-02-23 05:00,23,108.145,108.145,108.14,108.14,482
20090601|2009-02-23 05:30,23,108.145,108.15,108.145,108.15,79
20090601|2009-02-23 06:00,23,108.175,108.175,108.175,108.175,50
20090601|2009-02-23 06:30,23,108.15,108.15,108.15,108.15,110
20090601|2009-02-23 07:00,23,108.15,108.15,108.12,108.145,1549
20090601|2009-02-23 07:30,23,108.145,108.16,108.145,108.16,232
20090601|2009-02-23 08:00,23,108.19,108.195,108.17,108.17,558
20090601|2009-02-23 08:30,23,108.175,108.19,108.175,108.19,933
20090601|2009-02-23 09:00,23,108.19,108.215,108.19,108.215,312
20090601|2009-02-23 09:30,23,108.215,108.215,108.215,108.215,2
20090601|2009-02-23 10:00,23,108.2,108.2,108.2,108.2,1
20090601|2009-02-23 10:30,23,108.185,108.185,108.185,108.185,11
20090601|2009-02-23 11:00,23,108.2,108.2,108.195,108.195,739
20090601|2009-02-23 12:00,23,108.22,108.22,108.22,108.22,1
20090601|2009-02-23 13:00,23,108.205,108.205,108.205,108.205,251
20090601|2009-02-23 14:30,23,108.225,108.225,108.225,108.225,1
20090601|2009-02-24 01:00,24,108.205,108.285,108.205,108.275,425
20090601|2009-02-24 01:30,24,108.28,108.285,108.27,108.27,401
20090601|2009-02-24 02:00,24,108.27,108.285,108.27,108.28,1348
20090601|2009-02-24 02:30,24,108.3,108.315,108.3,108.315,659
20090601|2009-02-24 03:00,24,108.31,108.31,108.27,108.28,2522
20090601|2009-02-24 03:30,24,108.285,108.29,108.285,108.29,874
20090601|2009-02-24 04:00,24,108.285,108.29,108.285,108.29,54
20090601|2009-02-24 04:30,24,108.29,108.305,108.29,108.305,128
20090601|2009-02-24 05:00,24,108.3,108.32,108.295,108.315,1309
20090601|2009-02-24 05:30,24,108.31,108.31,108.31,108.31,5
20090601|2009-02-24 06:00,24,108.275,108.275,108.275,108.275,100
20090601|2009-02-24 06:30,24,108.27,108.28,108.27,108.28,1200
20090601|2009-02-24 07:00,24,108.28,108.3,108.28,108.295,3232
20090601|2009-02-24 07:30,24,108.305,108.315,108.285,108.31,5475
20090601|2009-02-24 08:00,24,108.31,108.31,108.295,108.295,640
20090601|2009-02-24 08:30,24,108.315,108.32,108.315,108.315,753
20090601|2009-02-24 09:00,24,108.305,108.305,108.29,108.29,2234
20090601|2009-02-24 09:30,24,108.265,108.265,108.22,108.22,4720
20090601|2009-02-24 10:00,24,108.26,108.27,108.26,108.27,39
20090601|2009-02-24 10:30,24,108.25,108.265,108.25,108.265,108
20090601|2009-02-24 11:30,24,108.29,108.29,108.29,108.29,90
20090601|2009-02-24 12:00,24,108.285,108.285,108.285,108.285,1
20090601|2009-02-24 14:30,24,108.23,108.23,108.23,108.23,1
20090601|2009-02-25 01:00,25,108.21,108.245,108.205,108.205,564
20090601|2009-02-25 01:30,25,108.19,108.23,108.18,108.23,1295
20090601|2009-02-25 02:00,25,108.255,108.29,108.255,108.285,2098
20090601|2009-02-25 02:30,25,108.29,108.29,108.275,108.28,1021
20090601|2009-02-25 03:00,25,108.285,108.285,108.275,108.285,513
20090601|2009-02-25 03:30,25,108.29,108.29,108.29,108.29,30
20090601|2009-02-25 04:00,25,108.3,108.3,108.29,108.29,804
20090601|2009-02-25 04:30,25,108.31,108.31,108.31,108.31,215
20090601|2009-02-25 05:00,25,108.305,108.32,108.305,108.32,1597
20090601|2009-02-25 05:30,25,108.34,108.345,108.335,108.335,89
20090601|2009-02-25 06:00,25,108.325,108.325,108.315,108.315,963
20090601|2009-02-25 06:30,25,108.305,108.32,108.295,108.315,3740
20090601|2009-02-25 07:00,25,108.32,108.33,108.32,108.33,301
20090601|2009-02-25 07:30,25,108.33,108.355,108.33,108.34,20516
20090601|2009-02-25 08:00,25,108.35,108.355,108.345,108.355,18098
20090601|2009-02-25 08:30,25,108.37,108.405,108.36,108.4,4600
20090601|2009-02-25 09:00,25,108.395,108.4,108.365,108.365,1797
20090601|2009-02-25 09:30,25,108.37,108.375,108.365,108.365,1010
20090601|2009-02-25 10:00,25,108.365,108.37,108.36,108.36,912
20090601|2009-02-25 10:30,25,108.35,108.355,108.335,108.335,547
20090601|2009-02-25 11:00,25,108.335,108.345,108.335,108.34,143
20090601|2009-02-25 11:30,25,108.365,108.365,108.33,108.335,923
20090601|2009-02-25 12:00,25,108.335,108.335,108.325,108.325,2
20090601|2009-02-25 12:30,25,108.315,108.315,108.315,108.315,2
20090601|2009-02-25 13:00,25,108.32,108.32,108.32,108.32,11
20090601|2009-02-25 13:30,25,108.32,108.32,108.3,108.31,122
20090601|2009-02-25 14:00,25,108.31,108.31,108.29,108.29,180
20090601|2009-02-25 14:30,25,108.265,108.265,108.265,108.265,15
20090601|2009-02-26 01:00,26,108.255,108.275,108.255,108.255,1782
20090601|2009-02-26 01:30,26,108.255,108.27,108.25,108.255,808
20090601|2009-02-26 02:00,26,108.27,108.28,108.255,108.255,748
20090601|2009-02-26 02:30,26,108.25,108.25,108.215,108.23,2104
20090601|2009-02-26 03:00,26,108.23,108.255,108.21,108.25,1122
20090601|2009-02-26 03:30,26,108.265,108.265,108.225,108.23,4767
20090601|2009-02-26 04:00,26,108.225,108.265,108.215,108.26,2377
20090601|2009-02-26 04:30,26,108.26,108.26,108.235,108.255,1896
20090601|2009-02-26 05:00,26,108.255,108.255,108.215,108.23,1243
20090601|2009-02-26 05:30,26,108.23,108.235,108.185,108.2,4122
20090601|2009-02-26 06:00,26,108.2,108.22,108.2,108.205,2713
20090601|2009-02-26 06:30,26,108.21,108.21,108.13,108.15,5751
20090601|2009-02-26 07:00,26,108.14,108.165,108.14,108.165,1038
20090601|2009-02-26 07:30,26,108.19,108.2,108.17,108.18,4529
20090601|2009-02-26 08:00,26,108.195,108.195,108.18,108.18,1549
20090601|2009-02-26 08:30,26,108.18,108.19,108.18,108.18,4207
20090601|2009-02-26 09:00,26,108.17,108.185,108.16,108.18,1944
20090601|2009-02-26 09:30,26,108.18,108.18,108.14,108.145,3159
20090601|2009-02-26 10:00,26,108.15,108.165,108.135,108.16,1156
20090601|2009-02-26 10:30,26,108.16,108.165,108.15,108.16,895
20090601|2009-02-26 11:00,26,108.15,108.18,108.15,108.17,823
20090601|2009-02-26 11:30,26,108.175,108.18,108.155,108.18,2472
20090601|2009-02-26 12:00,26,108.165,108.175,108.145,108.16,1163
20090601|2009-02-26 12:30,26,108.16,108.17,108.155,108.16,351
20090601|2009-02-26 14:00,26,108.18,108.18,108.18,108.18,1
20090601|2009-02-26 14:30,26,108.185,108.185,108.185,108.185,1
20090601|2009-02-27 01:00,27,108.195,108.225,108.19,108.22,951
20090601|2009-02-27 01:30,27,108.215,108.22,108.135,108.135,1397
20090601|2009-02-27 02:00,27,108.155,108.195,108.15,108.19,5223
20090601|2009-02-27 02:30,27,108.19,108.245,108.185,108.235,5005
20090601|2009-02-27 03:00,27,108.235,108.25,108.2,108.21,4136
20090601|2009-02-27 03:30,27,108.21,108.215,108.195,108.2,1059
20090601|2009-02-27 04:00,27,108.21,108.22,108.21,108.215,198
20090601|2009-02-27 04:30,27,108.19,108.215,108.18,108.205,521
20090601|2009-02-27 05:00,27,108.21,108.215,108.2,108.21,674
20090601|2009-02-27 05:30,27,108.21,108.225,108.205,108.22,469
20090601|2009-02-27 06:00,27,108.215,108.225,108.21,108.225,1722
20090601|2009-02-27 06:30,27,108.22,108.23,108.215,108.225,4577
20090601|2009-02-27 07:00,27,108.23,108.305,108.23,108.3,3547
20090601|2009-02-27 07:30,27,108.3,108.31,108.275,108.275,2068
20090601|2009-02-27 08:00,27,108.26,108.275,108.26,108.275,227
20090601|2009-02-27 08:30,27,108.275,108.275,108.25,108.25,1218
20090601|2009-02-27 09:00,27,108.245,108.275,108.235,108.235,795
20090601|2009-02-27 09:30,27,108.245,108.27,108.235,108.25,1883
20090601|2009-02-27 10:00,27,108.25,108.27,108.19,108.2,3005
20090601|2009-02-27 10:30,27,108.2,108.205,108.18,108.19,2281
20090601|2009-02-27 11:00,27,108.19,108.205,108.17,108.18,564
20090601|2009-02-27 11:30,27,108.195,108.195,108.195,108.195,2
20090601|2009-02-27 12:00,27,108.225,108.225,108.22,108.225,140
20090601|2009-02-27 13:30,27,108.195,108.195,108.195,108.195,10
20090601|2009-03-02 01:00,2,108.275,108.325,108.25,108.32,4733
20090601|2009-03-02 01:30,2,108.32,108.335,108.31,108.31,2173
20090601|2009-03-02 02:00,2,108.315,108.32,108.3,108.32,2018
20090601|2009-03-02 02:30,2,108.335,108.35,108.335,108.35,10144
20090601|2009-03-02 03:00,2,108.35,108.36,108.33,108.35,2300
20090601|2009-03-02 03:30,2,108.35,108.35,108.34,108.345,8756
20090601|2009-03-02 04:00,2,108.34,108.355,108.34,108.355,2599
20090601|2009-03-02 04:30,2,108.355,108.375,108.355,108.355,8860
20090601|2009-03-02 05:00,2,108.355,108.365,108.35,108.365,7429
20090601|2009-03-02 05:30,2,108.37,108.385,108.365,108.365,5949
20090601|2009-03-02 06:00,2,108.375,108.375,108.345,108.355,2619
20090601|2009-03-02 06:30,2,108.355,108.355,108.33,108.345,12841
20090601|2009-03-02 07:00,2,108.345,108.365,108.34,108.355,8237
20090601|2009-03-02 07:30,2,108.355,108.36,108.35,108.355,3439
20090601|2009-03-02 08:00,2,108.355,108.365,108.355,108.365,5600
20090601|2009-03-02 08:30,2,108.365,108.375,108.355,108.36,8931
20090601|2009-03-02 09:00,2,108.36,108.385,108.36,108.365,8384
20090601|2009-03-02 09:30,2,108.38,108.39,108.345,108.365,12703
20090601|2009-03-02 10:00,2,108.375,108.405,108.365,108.4,14164
20090601|2009-03-02 10:30,2,108.4,108.41,108.365,108.38,4352
20090601|2009-03-02 11:00,2,108.385,108.41,108.385,108.405,1164
20090601|2009-03-02 11:30,2,108.4,108.4,108.37,108.375,526
20090601|2009-03-02 12:00,2,108.375,108.385,108.37,108.385,278
20090601|2009-03-02 12:30,2,108.385,108.385,108.38,108.38,129
20090601|2009-03-02 13:00,2,108.385,108.385,108.38,108.385,2049
20090601|2009-03-02 13:30,2,108.39,108.4,108.385,108.4,1321
20090601|2009-03-02 14:00,2,108.405,108.415,108.405,108.415,21
20090601|2009-03-02 14:30,2,108.4,108.4,108.4,108.4,41
20090601|2009-03-03 01:00,3,108.365,108.365,108.315,108.33,2710
20090601|2009-03-03 01:30,3,108.335,108.4,108.335,108.39,5128
20090601|2009-03-03 02:00,3,108.4,108.4,108.345,108.365,10110
20090601|2009-03-03 02:30,3,108.36,108.37,108.355,108.355,6769
20090601|2009-03-03 03:00,3,108.35,108.395,108.35,108.39,10354
20090601|2009-03-03 03:30,3,108.39,108.415,108.39,108.41,15022
20090601|2009-03-03 04:00,3,108.415,108.415,108.4,108.405,24352
20090601|2009-03-03 04:30,3,108.405,108.44,108.37,108.38,18036
20090601|2009-03-03 05:00,3,108.385,108.405,108.38,108.39,13739
20090601|2009-03-03 05:30,3,108.405,108.42,108.395,108.42,16796
20090601|2009-03-03 06:00,3,108.415,108.415,108.405,108.415,1215
20090601|2009-03-03 06:30,3,108.415,108.43,108.415,108.42,5852
20090601|2009-03-03 07:00,3,108.42,108.42,108.4,108.405,19083
20090601|2009-03-03 07:30,3,108.405,108.42,108.39,108.395,9134
20090601|2009-03-03 08:00,3,108.395,108.41,108.385,108.4,14745
20090601|2009-03-03 08:30,3,108.41,108.415,108.385,108.395,12437
20090601|2009-03-03 09:00,3,108.4,108.435,108.39,108.425,23328
20090601|2009-03-03 09:30,3,108.435,108.44,108.395,108.395,16471
20090601|2009-03-03 10:00,3,108.4,108.45,108.395,108.43,11362
20090601|2009-03-03 10:30,3,108.43,108.445,108.43,108.44,4000
20090601|2009-03-03 11:00,3,108.44,108.445,108.435,108.445,1204
20090601|2009-03-03 11:30,3,108.445,108.45,108.445,108.445,562
20090601|2009-03-03 12:00,3,108.44,108.45,108.44,108.45,942
20090601|2009-03-03 12:30,3,108.45,108.45,108.445,108.445,574
20090601|2009-03-03 13:00,3,108.44,108.44,108.435,108.435,4
20090601|2009-03-03 15:00,3,108.45,108.45,108.45,108.45,1
20090601|2009-03-04 01:00,4,108.425,108.435,108.39,108.41,5537
20090601|2009-03-04 01:30,4,108.405,108.425,108.395,108.41,19006
20090601|2009-03-04 02:00,4,108.415,108.415,108.375,108.395,30060
20090601|2009-03-04 02:30,4,108.4,108.425,108.4,108.415,33348
20090601|2009-03-04 03:00,4,108.415,108.425,108.38,108.39,24255
20090601|2009-03-04 03:30,4,108.39,108.425,108.385,108.41,25648
20090601|2009-03-04 04:00,4,108.41,108.43,108.405,108.41,30983
20090601|2009-03-04 04:30,4,108.41,108.435,108.39,108.435,17342
20090601|2009-03-04 05:00,4,108.435,108.435,108.41,108.415,19784
20090601|2009-03-04 05:30,4,108.415,108.44,108.41,108.44,6623
20090601|2009-03-04 06:00,4,108.44,108.445,108.43,108.44,19793
20090601|2009-03-04 06:30,4,108.435,108.45,108.43,108.44,16647
20090601|2009-03-04 07:00,4,108.44,108.46,108.42,108.425,22362
20090601|2009-03-04 07:30,4,108.425,108.425,108.405,108.42,23665
20090601|2009-03-04 08:00,4,108.415,108.435,108.4,108.41,49380
20090601|2009-03-04 08:30,4,108.405,108.435,108.405,108.42,12884
20090601|2009-03-04 09:00,4,108.42,108.45,108.415,108.425,16801
20090601|2009-03-04 09:30,4,108.425,108.44,108.42,108.43,9197
20090601|2009-03-04 10:00,4,108.43,108.44,108.41,108.42,30866
20090601|2009-03-04 10:30,4,108.42,108.425,108.4,108.405,19666
20090601|2009-03-04 11:00,4,108.405,108.425,108.395,108.415,4555
20090601|2009-03-04 11:30,4,108.415,108.415,108.395,108.405,2850
20090601|2009-03-04 12:00,4,108.415,108.415,108.405,108.41,536
20090601|2009-03-04 12:30,4,108.405,108.405,108.395,108.405,989
20090601|2009-03-04 13:00,4,108.4,108.4,108.39,108.4,9
20090601|2009-03-04 13:30,4,108.395,108.4,108.395,108.4,2
20090601|2009-03-04 14:00,4,108.4,108.41,108.4,108.405,58
20090601|2009-03-04 14:30,4,108.405,108.42,108.405,108.42,108
20090601|2009-03-04 15:00,4,108.42,108.42,108.42,108.42,14
20090601|2009-03-05 01:00,5,108.42,108.455,108.39,108.395,12309
20090601|2009-03-05 01:30,5,108.395,108.405,108.375,108.395,19944
20090601|2009-03-05 02:00,5,108.4,108.41,108.39,108.4,16153
20090601|2009-03-05 02:30,5,108.405,108.41,108.39,108.39,19200
20090601|2009-03-05 03:00,5,108.39,108.395,108.38,108.38,24379
20090601|2009-03-05 03:30,5,108.38,108.385,108.37,108.375,51866
20090601|2009-03-05 04:00,5,108.375,108.395,108.375,108.385,28944
20090601|2009-03-05 04:30,5,108.39,108.405,108.38,108.4,37925
20090601|2009-03-05 05:00,5,108.4,108.42,108.395,108.415,23722
20090601|2009-03-05 05:30,5,108.41,108.45,108.41,108.43,28738
20090601|2009-03-05 06:00,5,108.425,108.46,108.42,108.44,32410
20090601|2009-03-05 06:30,5,108.44,108.46,108.365,108.385,36884
20090601|2009-03-05 07:00,5,108.385,108.405,108.37,108.38,23646
20090601|2009-03-05 07:30,5,108.38,108.58,108.38,108.54,95866
20090601|2009-03-05 08:00,5,108.54,108.545,108.47,108.48,44120
20090601|2009-03-05 08:30,5,108.475,108.475,108.395,108.42,41709
20090601|2009-03-05 09:00,5,108.42,108.43,108.37,108.41,32370
20090601|2009-03-05 09:30,5,108.41,108.41,108.38,108.385,26314
20090601|2009-03-05 10:00,5,108.385,108.39,108.355,108.375,29222
20090601|2009-03-05 10:30,5,108.375,108.395,108.365,108.385,14170
20090601|2009-03-05 11:00,5,108.385,108.42,108.385,108.395,9720
20090601|2009-03-05 11:30,5,108.395,108.405,108.375,108.375,6083
20090601|2009-03-05 12:00,5,108.38,108.39,108.37,108.38,1212
20090601|2009-03-05 12:30,5,108.38,108.4,108.38,108.4,420
20090601|2009-03-05 13:00,5,108.39,108.39,108.385,108.39,380
20090601|2009-03-05 13:30,5,108.385,108.39,108.375,108.375,365
20090601|2009-03-05 14:00,5,108.375,108.38,108.375,108.38,67
20090601|2009-03-05 14:30,5,108.38,108.395,108.375,108.385,696
20090601|2009-03-05 15:00,5,108.375,108.375,108.375,108.375,4
20090601|2009-03-06 01:00,6,108.37,108.42,108.36,108.395,12526
20090601|2009-03-06 01:30,6,108.395,108.395,108.375,108.39,10931
20090601|2009-03-06 02:00,6,108.395,108.435,108.385,108.41,15355
20090601|2009-03-06 02:30,6,108.41,108.44,108.4,108.4,19824
20090601|2009-03-06 03:00,6,108.4,108.45,108.395,108.445,16445
20090601|2009-03-06 03:30,6,108.445,108.455,108.425,108.45,20768
20090601|2009-03-06 04:00,6,108.445,108.47,108.435,108.46,15672
20090601|2009-03-06 04:30,6,108.46,108.46,108.43,108.435,13449
20090601|2009-03-06 05:00,6,108.44,108.45,108.425,108.44,8686
20090601|2009-03-06 05:30,6,108.44,108.465,108.435,108.44,14846
20090601|2009-03-06 06:00,6,108.44,108.445,108.43,108.44,5151
20090601|2009-03-06 06:30,6,108.44,108.445,108.435,108.435,8333
20090601|2009-03-06 07:00,6,108.435,108.455,108.4,108.45,9949
20090601|2009-03-06 07:30,6,108.445,108.455,108.375,108.385,28447
20090601|2009-03-06 08:00,6,108.39,108.395,108.35,108.375,23492
20090601|2009-03-06 08:30,6,108.375,108.39,108.36,108.375,16903
20090601|2009-03-06 09:00,6,108.375,108.425,108.36,108.42,17008
20090601|2009-03-06 09:30,6,108.415,108.47,108.405,108.445,14782
20090601|2009-03-06 10:00,6,108.44,108.455,108.365,108.4,19183
20090601|2009-03-06 10:30,6,108.4,108.4,108.36,108.375,7712
20090601|2009-03-06 11:00,6,108.375,108.375,108.315,108.33,10756
20090601|2009-03-06 11:30,6,108.335,108.375,108.325,108.34,1381
20090601|2009-03-06 12:00,6,108.34,108.345,108.335,108.345,490
20090601|2009-03-06 12:30,6,108.345,108.35,108.325,108.325,194
20090601|2009-03-06 13:00,6,108.32,108.335,108.32,108.325,33
20090601|2009-03-06 13:30,6,108.325,108.34,108.325,108.335,92
20090601|2009-03-06 14:00,6,108.335,108.34,108.325,108.325,75
20090601|2009-03-06 14:30,6,108.33,108.33,108.31,108.32,498
20090601|2009-03-06 15:00,6,108.32,108.32,108.32,108.32,1
20090601|2009-03-09 02:00,9,108.345,108.35,108.29,108.31,10790
20090601|2009-03-09 02:30,9,108.31,108.325,108.29,108.3,11065
20090601|2009-03-09 03:00,9,108.295,108.36,108.295,108.355,19190
20090601|2009-03-09 03:30,9,108.35,108.35,108.3,108.32,13481
20090601|2009-03-09 04:00,9,108.32,108.325,108.23,108.27,34492
20090601|2009-03-09 04:30,9,108.275,108.285,108.225,108.225,28594
20090601|2009-03-09 05:00,9,108.225,108.235,108.195,108.225,29366
20090601|2009-03-09 05:30,9,108.22,108.23,108.21,108.225,12579
20090601|2009-03-09 06:00,9,108.225,108.235,108.16,108.19,26835
20090601|2009-03-09 06:30,9,108.185,108.205,108.175,108.2,13140
20090601|2009-03-09 07:00,9,108.2,108.225,108.195,108.21,8286
20090601|2009-03-09 07:30,9,108.21,108.24,108.205,108.235,9906
20090601|2009-03-09 08:00,9,108.235,108.245,108.225,108.235,14127
20090601|2009-03-09 08:30,9,108.235,108.24,108.19,108.2,16670
20090601|2009-03-09 09:00,9,108.195,108.2,108.16,108.19,16889
20090601|2009-03-09 09:30,9,108.19,108.22,108.165,108.185,19632
20090601|2009-03-09 10:00,9,108.185,108.19,108.17,108.175,9071
20090601|2009-03-09 10:30,9,108.175,108.18,108.15,108.155,12382
20090601|2009-03-09 11:00,9,108.155,108.16,108.13,108.14,29198
20090601|2009-03-09 11:30,9,108.135,108.16,108.135,108.14,11867
20090601|2009-03-09 12:00,9,108.14,108.16,108.14,108.155,3882
20090601|2009-03-09 12:30,9,108.155,108.155,108.15,108.155,2386
20090601|2009-03-09 13:00,9,108.155,108.17,108.155,108.165,1491
20090601|2009-03-09 13:30,9,108.17,108.17,108.16,108.165,829
20090601|2009-03-09 14:00,9,108.165,108.17,108.165,108.165,54
20090601|2009-03-09 14:30,9,108.17,108.175,108.165,108.17,590
20090601|2009-03-09 15:00,9,108.17,108.17,108.16,108.165,137
20090601|2009-03-09 15:30,9,108.165,108.175,108.16,108.17,84
20090601|2009-03-09 16:00,9,108.17,108.17,108.17,108.17,3
20090601|2009-03-10 02:00,10,108.105,108.12,108.075,108.08,19701
20090601|2009-03-10 02:30,10,108.08,108.13,108.07,108.105,22852
20090601|2009-03-10 03:00,10,108.105,108.155,108.09,108.11,33286
20090601|2009-03-10 03:30,10,108.11,108.125,108.105,108.12,15215
20090601|2009-03-10 04:00,10,108.115,108.115,108.085,108.105,31557
20090601|2009-03-10 04:30,10,108.105,108.12,108.095,108.12,16805
20090601|2009-03-10 05:00,10,108.12,108.125,108.095,108.125,17788
20090601|2009-03-10 05:30,10,108.125,108.13,108.08,108.1,25165
20090601|2009-03-10 06:00,10,108.1,108.11,108.09,108.105,11732
20090601|2009-03-10 06:30,10,108.105,108.155,108.095,108.145,26135
20090601|2009-03-10 07:00,10,108.145,108.145,108.11,108.13,9070
20090601|2009-03-10 07:30,10,108.13,108.185,108.125,108.17,22505
20090601|2009-03-10 08:00,10,108.17,108.225,108.165,108.22,32861
20090601|2009-03-10 08:30,10,108.215,108.215,108.165,108.17,25527
20090601|2009-03-10 09:00,10,108.17,108.17,108.105,108.14,32474
20090601|2009-03-10 09:30,10,108.14,108.15,108.125,108.135,13061
20090601|2009-03-10 10:00,10,108.13,108.155,108.115,108.12,21134
20090601|2009-03-10 10:30,10,108.12,108.12,108.04,108.05,47729
20090601|2009-03-10 11:00,10,108.045,108.08,108.03,108.04,17912
20090601|2009-03-10 11:30,10,108.04,108.05,108.01,108.03,17605
20090601|2009-03-10 12:00,10,108.025,108.035,108.02,108.03,5273
20090601|2009-03-10 12:30,10,108.03,108.045,108.015,108.045,3249
20090601|2009-03-10 13:00,10,108.045,108.06,108.045,108.05,882
20090601|2009-03-10 13:30,10,108.05,108.055,108.04,108.045,523
20090601|2009-03-10 14:00,10,108.045,108.045,108.035,108.035,195
20090601|2009-03-10 14:30,10,108.04,108.04,108.03,108.035,106
20090601|2009-03-10 15:00,10,108.03,108.035,108.02,108.025,241
20090601|2009-03-10 15:30,10,108.02,108.025,108.015,108.025,73
20090601|2009-03-10 16:00,10,108.045,108.045,108.045,108.045,24
20090601|2009-03-11 02:00,11,108.04,108.06,108.01,108.015,11771
20090601|2009-03-11 02:30,11,108.015,108.015,107.975,108.01,39090
20090601|2009-03-11 03:00,11,108.005,108.025,107.99,108.01,37973
20090601|2009-03-11 03:30,11,108.015,108.055,108.005,108.045,29717
20090601|2009-03-11 04:00,11,108.04,108.045,108.025,108.04,18729
20090601|2009-03-11 04:30,11,108.04,108.045,108.02,108.03,39420
20090601|2009-03-11 05:00,11,108.035,108.035,108,108.005,49815
20090601|2009-03-11 05:30,11,108.01,108.015,107.98,108.005,43457
20090601|2009-03-11 06:00,11,108.005,108.01,107.95,107.955,54399
20090601|2009-03-11 06:30,11,107.955,107.995,107.955,107.995,16247
20090601|2009-03-11 07:00,11,107.995,108,107.98,107.99,12346
20090601|2009-03-11 07:30,11,107.985,107.99,107.96,107.975,10303
20090601|2009-03-11 08:00,11,107.97,108,107.97,107.99,9879
20090601|2009-03-11 08:30,11,107.99,107.995,107.97,107.98,21085
20090601|2009-03-11 09:00,11,107.98,107.98,107.955,107.965,14465
20090601|2009-03-11 09:30,11,107.965,107.99,107.95,107.955,13721
20090601|2009-03-11 10:00,11,107.955,107.975,107.945,107.96,16027
20090601|2009-03-11 10:30,11,107.955,107.98,107.955,107.96,10782
20090601|2009-03-11 11:00,11,107.96,107.965,107.94,107.955,14480
20090601|2009-03-11 11:30,11,107.955,107.955,107.93,107.935,7551
20090601|2009-03-11 12:00,11,107.94,107.95,107.935,107.94,4968
20090601|2009-03-11 12:30,11,107.94,107.95,107.935,107.945,1884
20090601|2009-03-11 13:00,11,107.94,107.98,107.94,107.97,1911
20090601|2009-03-11 13:30,11,107.965,107.975,107.965,107.975,208
20090601|2009-03-11 14:00,11,107.97,107.97,107.96,107.965,161
20090601|2009-03-11 14:30,11,107.965,107.97,107.96,107.97,126
20090601|2009-03-11 15:00,11,107.975,107.975,107.975,107.975,27
20090601|2009-03-11 15:30,11,107.975,107.975,107.97,107.975,112
20090601|2009-03-11 16:00,11,107.965,107.965,107.965,107.965,5
20090601|2009-03-12 02:00,12,107.98,108.025,107.97,108.015,13797
20090601|2009-03-12 02:30,12,108.015,108.035,108.01,108.025,9574
20090601|2009-03-12 03:00,12,108.025,108.03,107.975,108,18388
20090601|2009-03-12 03:30,12,108,108.02,108,108.01,10522
20090601|2009-03-12 04:00,12,108.01,108.045,108.005,108.025,24072
20090601|2009-03-12 04:30,12,108.025,108.035,108.005,108.035,17883
20090601|2009-03-12 05:00,12,108.03,108.06,108.02,108.025,13520
20090601|2009-03-12 05:30,12,108.025,108.055,108.025,108.05,12097
20090601|2009-03-12 06:00,12,108.05,108.055,108.025,108.03,12279
20090601|2009-03-12 06:30,12,108.03,108.045,108.02,108.03,8046
20090601|2009-03-12 07:00,12,108.03,108.035,108.015,108.015,10132
20090601|2009-03-12 07:30,12,108.02,108.035,108,108.035,18977
20090601|2009-03-12 08:00,12,108.04,108.07,108.03,108.06,23303
20090601|2009-03-12 08:30,12,108.06,108.135,108.05,108.11,40436
20090601|2009-03-12 09:00,12,108.105,108.115,108.085,108.09,18087
20090601|2009-03-12 09:30,12,108.09,108.1,108.065,108.07,14963
20090601|2009-03-12 10:00,12,108.065,108.09,108.06,108.085,11711
20090601|2009-03-12 10:30,12,108.085,108.11,108.075,108.105,18998
20090601|2009-03-12 11:00,12,108.105,108.11,108.07,108.09,13423
20090601|2009-03-12 11:30,12,108.09,108.09,108.08,108.09,9199
20090601|2009-03-12 12:00,12,108.085,108.115,108.085,108.11,8145
20090601|2009-03-12 12:30,12,108.11,108.11,108.095,108.105,3185
20090601|2009-03-12 13:00,12,108.1,108.11,108.095,108.105,530
20090601|2009-03-12 13:30,12,108.105,108.11,108.095,108.11,294
20090601|2009-03-12 14:00,12,108.105,108.11,108.1,108.11,178
20090601|2009-03-12 14:30,12,108.105,108.11,108.095,108.095,63
20090601|2009-03-12 15:00,12,108.1,108.105,108.1,108.1,6
20090601|2009-03-12 15:30,12,108.105,108.11,108.095,108.105,108
20090601|2009-03-13 01:30,13,108.075,108.08,108.01,108.035,3282
20090601|2009-03-13 02:00,13,108.04,108.05,107.98,108.005,17889
20090601|2009-03-13 02:30,13,108.005,108.035,107.995,108.02,17872
20090601|2009-03-13 03:00,13,108.02,108.035,108,108.025,19693
20090601|2009-03-13 03:30,13,108.03,108.05,108.025,108.04,11808
20090601|2009-03-13 04:00,13,108.04,108.07,108.035,108.045,14970
20090601|2009-03-13 04:30,13,108.05,108.055,108.02,108.035,12294
20090601|2009-03-13 05:00,13,108.03,108.045,108.005,108.01,21118
20090601|2009-03-13 05:30,13,108.015,108.025,107.995,108.025,24585
20090601|2009-03-13 06:00,13,108.02,108.045,108.015,108.035,12665
20090601|2009-03-13 06:30,13,108.03,108.04,108.02,108.035,11028
20090601|2009-03-13 07:00,13,108.035,108.045,108.02,108.025,15938
20090601|2009-03-13 07:30,13,108.025,108.03,107.94,107.98,47597
20090601|2009-03-13 08:00,13,107.985,108.005,107.975,107.995,14570
20090601|2009-03-13 08:30,13,108,108.025,107.99,108.005,13759
20090601|2009-03-13 09:00,13,108,108.005,107.96,108.005,19765
20090601|2009-03-13 09:30,13,108.005,108.04,107.995,108.03,12017
20090601|2009-03-13 10:00,13,108.035,108.09,108.03,108.065,17642
20090601|2009-03-13 10:30,13,108.065,108.115,108.06,108.09,26774
20090601|2009-03-13 11:00,13,108.09,108.14,108.08,108.115,20726
20090601|2009-03-13 11:30,13,108.12,108.13,108.1,108.125,9695
20090601|2009-03-13 12:00,13,108.12,108.125,108.07,108.08,6026
20090601|2009-03-13 12:30,13,108.08,108.095,108.07,108.09,1393
20090601|2009-03-13 13:00,13,108.095,108.1,108.085,108.09,685
20090601|2009-03-13 13:30,13,108.09,108.1,108.085,108.09,651
20090601|2009-03-13 14:00,13,108.09,108.115,108.085,108.09,142
20090601|2009-03-13 14:30,13,108.09,108.09,108.08,108.08,90
20090601|2009-03-13 15:00,13,108.08,108.09,108.08,108.085,32
20090601|2009-03-13 15:30,13,108.085,108.09,108.08,108.08,118
20090601|2009-03-13 16:00,13,108.08,108.08,108.08,108.08,4
20090601|2009-03-16 02:00,16,108.04,108.045,107.99,108.005,14610
20090601|2009-03-16 02:30,16,108.005,108.035,108.005,108.025,7649
20090601|2009-03-16 03:00,16,108.025,108.035,108.005,108.015,10596
20090601|2009-03-16 03:30,16,108.02,108.02,108,108.015,7673
20090601|2009-03-16 04:00,16,108.015,108.025,108.005,108.025,12727
20090601|2009-03-16 04:30,16,108.025,108.04,108.015,108.025,15028
20090601|2009-03-16 05:00,16,108.025,108.025,107.975,108,20780
20090601|2009-03-16 05:30,16,108,108.015,107.99,108,12145
20090601|2009-03-16 06:00,16,108.005,108.01,107.995,108.005,10550
20090601|2009-03-16 06:30,16,108.005,108.015,107.99,108.005,13041
20090601|2009-03-16 07:00,16,108.005,108.015,107.985,108.005,16444
20090601|2009-03-16 07:30,16,108.005,108.03,107.995,108.025,6750
20090601|2009-03-16 08:00,16,108.03,108.035,108.015,108.02,8269
20090601|2009-03-16 08:30,16,108.02,108.035,108.01,108.02,9058
20090601|2009-03-16 09:00,16,108.015,108.055,108.015,108.045,10865
20090601|2009-03-16 09:30,16,108.045,108.06,108.03,108.045,14493
20090601|2009-03-16 10:00,16,108.045,108.065,108.02,108.02,9739
20090601|2009-03-16 10:30,16,108.02,108.02,107.985,108.02,17340
20090601|2009-03-16 11:00,16,108.025,108.065,108.01,108.025,30633
20090601|2009-03-16 11:30,16,108.03,108.04,108.025,108.03,5095
20090601|2009-03-16 12:00,16,108.035,108.05,108.03,108.045,2190
20090601|2009-03-16 12:30,16,108.04,108.045,108.03,108.04,1207
20090601|2009-03-16 13:00,16,108.04,108.045,108.03,108.035,254
20090601|2009-03-16 13:30,16,108.035,108.035,108.03,108.03,143
20090601|2009-03-16 14:00,16,108.04,108.04,108.025,108.035,129
20090601|2009-03-16 14:30,16,108.03,108.035,108.02,108.025,627
20090601|2009-03-16 15:00,16,108.025,108.03,108.025,108.03,43
20090601|2009-03-16 15:30,16,108.03,108.035,108.025,108.035,56
20090601|2009-03-16 16:00,16,108.025,108.025,108.025,108.025,1
20090601|2009-03-17 02:00,17,108.045,108.05,107.97,107.995,14631
20090601|2009-03-17 02:30,17,108,108.03,107.995,108.015,8628
20090601|2009-03-17 03:00,17,108.015,108.04,108,108,17875
20090601|2009-03-17 03:30,17,108,108.04,107.99,108.03,13223
20090601|2009-03-17 04:00,17,108.03,108.07,108.03,108.06,14784
20090601|2009-03-17 04:30,17,108.065,108.09,108.05,108.055,21039
20090601|2009-03-17 05:00,17,108.05,108.065,108.04,108.055,14656
20090601|2009-03-17 05:30,17,108.055,108.085,108.05,108.07,14697
20090601|2009-03-17 06:00,17,108.07,108.08,108.065,108.07,11173
20090601|2009-03-17 06:30,17,108.075,108.09,108.075,108.085,11595
20090601|2009-03-17 07:00,17,108.08,108.09,108.06,108.07,6942
20090601|2009-03-17 07:30,17,108.07,108.095,108.065,108.07,8720
20090601|2009-03-17 08:00,17,108.075,108.08,108.06,108.065,7035
20090601|2009-03-17 08:30,17,108.065,108.09,108.065,108.08,8644
20090601|2009-03-17 09:00,17,108.08,108.085,108.065,108.08,16490
20090601|2009-03-17 09:30,17,108.075,108.075,107.995,108,23001
20090601|2009-03-17 10:00,17,108,108.005,107.98,107.985,27307
20090601|2009-03-17 10:30,17,107.98,108.005,107.91,107.925,48558
20090601|2009-03-17 11:00,17,107.92,107.94,107.905,107.915,32828
20090601|2009-03-17 11:30,17,107.915,107.93,107.9,107.93,11172
20090601|2009-03-17 12:00,17,107.925,107.93,107.88,107.89,15400
20090601|2009-03-17 12:30,17,107.89,107.935,107.88,107.925,11228
20090601|2009-03-17 13:00,17,107.925,107.93,107.905,107.915,1155
20090601|2009-03-17 13:30,17,107.915,107.915,107.895,107.895,413
20090601|2009-03-17 14:00,17,107.9,107.9,107.89,107.895,111
20090601|2009-03-17 14:30,17,107.9,107.9,107.89,107.895,129
20090601|2009-03-17 15:00,17,107.895,107.91,107.89,107.89,604
20090601|2009-03-17 15:30,17,107.89,107.895,107.885,107.89,341
20090601|2009-03-17 16:00,17,107.885,107.885,107.885,107.885,2
20090601|2009-03-18 02:00,18,107.905,107.92,107.885,107.915,12452
20090601|2009-03-18 02:30,18,107.915,107.92,107.875,107.91,19915
20090601|2009-03-18 03:00,18,107.91,107.92,107.885,107.905,14425
20090601|2009-03-18 03:30,18,107.9,107.92,107.895,107.91,12848
20090601|2009-03-18 04:00,18,107.905,107.91,107.885,107.905,23883
20090601|2009-03-18 04:30,18,107.91,107.93,107.885,107.925,25341
20090601|2009-03-18 05:00,18,107.925,107.94,107.92,107.93,18172
20090601|2009-03-18 05:30,18,107.925,107.94,107.92,107.935,10305
20090601|2009-03-18 06:00,18,107.935,107.935,107.905,107.93,10772
20090601|2009-03-18 06:30,18,107.93,107.93,107.91,107.925,9492
20090601|2009-03-18 07:00,18,107.925,107.925,107.905,107.905,18616
20090601|2009-03-18 07:30,18,107.91,107.93,107.905,107.925,10896
20090601|2009-03-18 08:00,18,107.925,107.94,107.925,107.94,8161
20090601|2009-03-18 08:30,18,107.94,107.955,107.935,107.935,12773
20090601|2009-03-18 09:00,18,107.935,107.95,107.925,107.95,15478
20090601|2009-03-18 09:30,18,107.95,107.985,107.95,107.965,31871
20090601|2009-03-18 10:00,18,107.965,107.98,107.955,107.965,12729
20090601|2009-03-18 10:30,18,107.965,107.97,107.955,107.96,10300
20090601|2009-03-18 11:00,18,107.96,107.96,107.92,107.92,24253
20090601|2009-03-18 11:30,18,107.92,107.94,107.91,107.93,8248
20090601|2009-03-18 12:00,18,107.93,107.94,107.93,107.93,1545
20090601|2009-03-18 12:30,18,107.935,107.965,107.93,107.955,3414
20090601|2009-03-18 13:00,18,107.955,108.11,107.945,108.095,20487
20090601|2009-03-18 13:30,18,108.095,108.15,108.03,108.13,14069
20090601|2009-03-18 14:00,18,108.13,108.165,108.1,108.15,4524
20090601|2009-03-18 14:30,18,108.15,108.18,108.13,108.175,3025
20090601|2009-03-18 15:00,18,108.17,108.22,108.155,108.21,1994
20090601|2009-03-18 15:30,18,108.215,108.25,108.185,108.2,1142
20090601|2009-03-18 16:00,18,108.19,108.19,108.19,108.19,48
20090601|2009-03-19 02:00,19,108.18,108.215,108.085,108.13,71255
20090601|2009-03-19 02:30,19,108.13,108.155,108.12,108.15,34799
20090601|2009-03-19 03:00,19,108.15,108.16,108.135,108.14,30626
20090601|2009-03-19 03:30,19,108.14,108.175,108.135,108.16,33539
20090601|2009-03-19 04:00,19,108.16,108.165,108.09,108.09,36990
20090601|2009-03-19 04:30,19,108.09,108.115,108.075,108.085,49786
20090601|2009-03-19 05:00,19,108.08,108.085,108.04,108.075,49131
20090601|2009-03-19 05:30,19,108.075,108.085,108.025,108.045,27312
20090601|2009-03-19 06:00,19,108.045,108.075,108.02,108.07,26657
20090601|2009-03-19 06:30,19,108.07,108.075,108.05,108.065,10371
20090601|2009-03-19 07:00,19,108.065,108.08,108.05,108.055,20009
20090601|2009-03-19 07:30,19,108.055,108.055,108.015,108.02,33598
20090601|2009-03-19 08:00,19,108.02,108.03,108.005,108.025,43263
20090601|2009-03-19 08:30,19,108.025,108.035,108.015,108.02,35935
20090601|2009-03-19 09:00,19,108.02,108.035,107.97,108.01,34882
20090601|2009-03-19 09:30,19,108.015,108.02,107.955,107.965,26571
20090601|2009-03-19 10:00,19,107.965,107.97,107.93,107.965,28742
20090601|2009-03-19 10:30,19,107.965,107.975,107.94,107.97,24780
20090601|2009-03-19 11:00,19,107.97,107.985,107.95,107.955,16556
20090601|2009-03-19 11:30,19,107.955,107.97,107.94,107.945,12625
20090601|2009-03-19 12:00,19,107.945,107.96,107.94,107.95,3473
20090601|2009-03-19 12:30,19,107.95,107.95,107.905,107.92,3919
20090601|2009-03-19 13:00,19,107.92,107.92,107.9,107.91,842
20090601|2009-03-19 13:30,19,107.91,107.925,107.91,107.915,894
20090601|2009-03-19 14:00,19,107.92,107.925,107.92,107.92,148
20090601|2009-03-19 14:30,19,107.92,107.925,107.915,107.925,80
20090601|2009-03-19 15:00,19,107.925,107.93,107.92,107.93,79
20090601|2009-03-19 15:30,19,107.93,107.935,107.92,107.935,39
20090601|2009-03-19 16:00,19,107.94,107.94,107.94,107.94,15
20090601|2009-03-20 02:00,20,107.94,107.97,107.93,107.96,10919
20090601|2009-03-20 02:30,20,107.96,108.025,107.955,108.015,19548
20090601|2009-03-20 03:00,20,108.015,108.015,107.98,108,22552
20090601|2009-03-20 03:30,20,108,108.01,107.98,108.005,19537
20090601|2009-03-20 04:00,20,108.005,108.04,107.995,108.04,23162
20090601|2009-03-20 04:30,20,108.04,108.055,108.025,108.03,21936
20090601|2009-03-20 05:00,20,108.03,108.065,108.025,108.065,15004
20090601|2009-03-20 05:30,20,108.06,108.075,108.05,108.065,18056
20090601|2009-03-20 06:00,20,108.065,108.065,108.025,108.025,15665
20090601|2009-03-20 06:30,20,108.025,108.045,108.02,108.03,16267
20090601|2009-03-20 07:00,20,108.03,108.04,108.005,108.015,12334
20090601|2009-03-20 07:30,20,108.01,108.05,108.01,108.05,15317
20090601|2009-03-20 08:00,20,108.045,108.105,108.04,108.09,33756
20090601|2009-03-20 08:30,20,108.09,108.125,108.08,108.1,40590
20090601|2009-03-20 09:00,20,108.1,108.13,108.095,108.1,22267
20090601|2009-03-20 09:30,20,108.095,108.125,108.085,108.115,17004
20090601|2009-03-20 10:00,20,108.12,108.135,108.11,108.125,27184
20090601|2009-03-20 10:30,20,108.125,108.135,108.105,108.125,14246
20090601|2009-03-20 11:00,20,108.125,108.135,108.11,108.115,13916
20090601|2009-03-20 11:30,20,108.115,108.115,108.09,108.115,9426
20090601|2009-03-20 12:00,20,108.11,108.13,108.11,108.12,2355
20090601|2009-03-20 12:30,20,108.12,108.13,108.115,108.125,2946
20090601|2009-03-20 13:00,20,108.125,108.13,108.115,108.13,335
20090601|2009-03-20 13:30,20,108.125,108.13,108.12,108.12,703
20090601|2009-03-20 14:00,20,108.12,108.12,108.09,108.095,243
20090601|2009-03-20 14:30,20,108.095,108.11,108.095,108.11,146
20090601|2009-03-20 15:00,20,108.095,108.1,108.095,108.1,18
20090601|2009-03-20 15:30,20,108.105,108.105,108.1,108.1,13
20090601|2009-03-23 02:00,23,108.045,108.075,108.035,108.06,12843
20090601|2009-03-23 02:30,23,108.06,108.08,108.06,108.065,10690
20090601|2009-03-23 03:00,23,108.07,108.085,108.05,108.06,18057
20090601|2009-03-23 03:30,23,108.06,108.065,108.01,108.04,29220
20090601|2009-03-23 04:00,23,108.04,108.06,108.025,108.04,13655
20090601|2009-03-23 04:30,23,108.045,108.075,108.045,108.075,12421
20090601|2009-03-23 05:00,23,108.075,108.1,108.075,108.09,22734
20090601|2009-03-23 05:30,23,108.09,108.14,108.085,108.13,32338
20090601|2009-03-23 06:00,23,108.13,108.14,108.1,108.11,29182
20090601|2009-03-23 06:30,23,108.105,108.115,108.09,108.1,10555
20090601|2009-03-23 07:00,23,108.1,108.12,108.1,108.115,9230
20090601|2009-03-23 07:30,23,108.115,108.125,108.095,108.115,11885
20090601|2009-03-23 08:00,23,108.115,108.14,108.11,108.135,15884
20090601|2009-03-23 08:30,23,108.13,108.16,108.13,108.14,34818
20090601|2009-03-23 09:00,23,108.135,108.15,108.125,108.145,19797
20090601|2009-03-23 09:30,23,108.145,108.145,108.085,108.09,18897
20090601|2009-03-23 10:00,23,108.09,108.13,108.09,108.11,7861
20090601|2009-03-23 10:30,23,108.105,108.12,108.065,108.075,24937
20090601|2009-03-23 11:00,23,108.075,108.11,108.07,108.1,18621
20090601|2009-03-23 11:30,23,108.1,108.115,108.095,108.105,9074
20090601|2009-03-23 12:00,23,108.105,108.12,108.055,108.06,14856
20090601|2009-03-23 12:30,23,108.06,108.075,108.055,108.07,5100
20090601|2009-03-23 13:00,23,108.07,108.075,108.065,108.065,742
20090601|2009-03-23 13:30,23,108.07,108.07,108.05,108.055,336
20090601|2009-03-23 14:00,23,108.055,108.065,108.055,108.065,89
20090601|2009-03-23 14:30,23,108.06,108.06,108.05,108.05,782
20090601|2009-03-23 15:00,23,108.05,108.065,108.04,108.045,1419
20090601|2009-03-23 15:30,23,108.045,108.08,108.04,108.08,115
20090601|2009-03-23 16:00,23,108.055,108.055,108.055,108.055,48
20090601|2009-03-24 02:00,24,108.06,108.06,107.93,107.95,44185
20090601|2009-03-24 02:30,24,107.955,107.99,107.95,107.955,18945
20090601|2009-03-24 03:00,24,107.96,107.97,107.935,107.95,23396
20090601|2009-03-24 03:30,24,107.945,107.955,107.94,107.945,25357
20090601|2009-03-24 04:00,24,107.945,107.975,107.94,107.955,29513
20090601|2009-03-24 04:30,24,107.96,107.98,107.945,107.975,25663
20090601|2009-03-24 05:00,24,107.975,107.98,107.92,107.95,39018
20090601|2009-03-24 05:30,24,107.955,107.97,107.94,107.955,24269
20090601|2009-03-24 06:00,24,107.96,107.98,107.955,107.975,14719
20090601|2009-03-24 06:30,24,107.97,107.99,107.96,107.98,21277
20090601|2009-03-24 07:00,24,107.98,107.99,107.965,107.985,14565
20090601|2009-03-24 07:30,24,107.98,107.995,107.97,107.99,10955
20090601|2009-03-24 08:00,24,107.995,108.01,107.97,108.005,19975
20090601|2009-03-24 08:30,24,108.005,108.015,107.995,107.995,15957
20090601|2009-03-24 09:00,24,107.995,108.005,107.965,107.98,27555
20090601|2009-03-24 09:30,24,107.98,107.995,107.97,107.98,18547
20090601|2009-03-24 10:00,24,107.98,107.99,107.96,107.985,22909
20090601|2009-03-24 10:30,24,107.98,107.995,107.97,107.975,16413
20090601|2009-03-24 11:00,24,107.975,107.98,107.95,107.965,17125
20090601|2009-03-24 11:30,24,107.965,107.975,107.955,107.96,10850
20090601|2009-03-24 12:00,24,107.96,107.975,107.935,107.94,9261
20090601|2009-03-24 12:30,24,107.94,107.96,107.935,107.95,2895
20090601|2009-03-24 13:00,24,107.945,107.955,107.935,107.955,648
20090601|2009-03-24 13:30,24,107.955,107.97,107.925,107.97,1721
20090601|2009-03-24 14:00,24,107.97,107.99,107.965,107.98,1519
20090601|2009-03-24 14:30,24,107.98,107.985,107.955,107.97,628
20090601|2009-03-24 15:00,24,107.975,107.975,107.965,107.97,199
20090601|2009-03-24 15:30,24,107.97,107.975,107.965,107.975,90
20090601|2009-03-24 16:00,24,107.975,107.975,107.975,107.975,1
20090601|2009-03-25 02:00,25,107.94,107.96,107.93,107.945,11111
20090601|2009-03-25 02:30,25,107.94,107.965,107.935,107.955,5480
20090601|2009-03-25 03:00,25,107.955,107.97,107.94,107.94,12484
20090601|2009-03-25 03:30,25,107.94,107.965,107.935,107.965,19495
20090601|2009-03-25 04:00,25,107.965,107.99,107.955,107.955,32125
20090601|2009-03-25 04:30,25,107.955,107.98,107.955,107.97,28766
20090601|2009-03-25 05:00,25,107.965,107.97,107.935,107.965,32347
20090601|2009-03-25 05:30,25,107.96,107.965,107.91,107.94,31626
20090601|2009-03-25 06:00,25,107.94,107.96,107.935,107.955,19289
20090601|2009-03-25 06:30,25,107.96,107.975,107.95,107.965,14881
20090601|2009-03-25 07:00,25,107.96,107.97,107.93,107.94,14715
20090601|2009-03-25 07:30,25,107.94,107.97,107.92,107.95,21048
20090601|2009-03-25 08:00,25,107.955,107.975,107.945,107.955,11417
20090601|2009-03-25 08:30,25,107.95,107.975,107.95,107.955,12647
20090601|2009-03-25 09:00,25,107.955,107.97,107.935,107.95,16799
20090601|2009-03-25 09:30,25,107.95,107.975,107.935,107.96,18727
20090601|2009-03-25 10:00,25,107.96,108.015,107.96,107.99,32049
20090601|2009-03-25 10:30,25,107.995,108.005,107.97,107.975,13519
20090601|2009-03-25 11:00,25,107.98,107.985,107.92,107.95,23166
20090601|2009-03-25 11:30,25,107.955,107.96,107.945,107.95,6612
20090601|2009-03-25 12:00,25,107.955,107.955,107.91,107.92,7733
20090601|2009-03-25 12:30,25,107.92,107.92,107.89,107.91,7394
20090601|2009-03-25 13:00,25,107.91,107.925,107.905,107.92,1367
20090601|2009-03-25 13:30,25,107.925,107.93,107.92,107.92,272
20090601|2009-03-25 14:00,25,107.925,107.925,107.915,107.915,84
20090601|2009-03-25 14:30,25,107.915,107.925,107.91,107.925,49
20090601|2009-03-25 15:00,25,107.915,107.915,107.9,107.9,19
20090601|2009-03-25 15:30,25,107.9,107.92,107.9,107.92,18
20090601|2009-03-26 02:00,26,107.865,107.89,107.825,107.865,22941
20090601|2009-03-26 02:30,26,107.865,107.88,107.86,107.865,22122
20090601|2009-03-26 03:00,26,107.865,107.88,107.845,107.86,21591
20090601|2009-03-26 03:30,26,107.86,107.91,107.86,107.9,43167
20090601|2009-03-26 04:00,26,107.895,107.905,107.875,107.885,28279
20090601|2009-03-26 04:30,26,107.885,107.895,107.855,107.86,39582
20090601|2009-03-26 05:00,26,107.86,107.88,107.86,107.865,22426
20090601|2009-03-26 05:30,26,107.87,107.88,107.85,107.88,20180
20090601|2009-03-26 06:00,26,107.88,107.9,107.865,107.895,20194
20090601|2009-03-26 06:30,26,107.89,107.895,107.87,107.885,17571
20090601|2009-03-26 07:00,26,107.885,107.91,107.88,107.895,17023
20090601|2009-03-26 07:30,26,107.89,107.91,107.88,107.905,12369
20090601|2009-03-26 08:00,26,107.905,107.91,107.89,107.905,12700
20090601|2009-03-26 08:30,26,107.905,107.915,107.885,107.895,14360
20090601|2009-03-26 09:00,26,107.9,107.925,107.895,107.91,13839
20090601|2009-03-26 09:30,26,107.905,107.945,107.89,107.925,37455
20090601|2009-03-26 10:00,26,107.93,107.93,107.895,107.91,23115
20090601|2009-03-26 10:30,26,107.91,107.925,107.905,107.925,10138
20090601|2009-03-26 11:00,26,107.92,107.925,107.905,107.925,13106
20090601|2009-03-26 11:30,26,107.925,107.93,107.91,107.925,6175
20090601|2009-03-26 12:00,26,107.925,107.935,107.92,107.93,11270
20090601|2009-03-26 12:30,26,107.935,107.945,107.93,107.945,1126
20090601|2009-03-26 13:00,26,107.935,107.945,107.93,107.94,336
20090601|2009-03-26 13:30,26,107.94,107.95,107.935,107.945,310
20090601|2009-03-26 14:00,26,107.95,107.95,107.94,107.94,169
20090601|2009-03-26 14:30,26,107.94,107.95,107.94,107.945,122
20090601|2009-03-26 15:00,26,107.95,107.95,107.94,107.945,59
20090601|2009-03-26 15:30,26,107.945,107.95,107.94,107.95,155
20090601|2009-03-26 16:00,26,107.945,107.945,107.945,107.945,17
20090601|2009-03-27 02:00,27,107.945,107.985,107.945,107.98,16224
20090601|2009-03-27 02:30,27,107.985,108.01,107.975,108.01,18779
20090601|2009-03-27 03:00,27,108.01,108.085,108.01,108.08,48012
20090601|2009-03-27 03:30,27,108.08,108.085,108.055,108.065,27529
20090601|2009-03-27 04:00,27,108.07,108.07,108.045,108.06,13872
20090601|2009-03-27 04:30,27,108.06,108.06,108.035,108.04,17363
20090601|2009-03-27 05:00,27,108.04,108.09,108.035,108.085,29450
20090601|2009-03-27 05:30,27,108.085,108.11,108.08,108.095,41239
20090601|2009-03-27 06:00,27,108.095,108.11,108.09,108.1,21281
20090601|2009-03-27 06:30,27,108.105,108.11,108.08,108.085,27396
20090601|2009-03-27 07:00,27,108.085,108.09,108.065,108.08,17271
20090601|2009-03-27 07:30,27,108.08,108.105,108.055,108.095,16274
20090601|2009-03-27 08:00,27,108.095,108.105,108.08,108.095,11722
20090601|2009-03-27 08:30,27,108.1,108.115,108.085,108.095,17116
20090601|2009-03-27 09:00,27,108.095,108.12,108.095,108.11,23496
20090601|2009-03-27 09:30,27,108.105,108.13,108.085,108.125,35642
20090601|2009-03-27 10:00,27,108.125,108.15,108.125,108.145,33330
20090601|2009-03-27 10:30,27,108.145,108.175,108.14,108.175,20809
20090601|2009-03-27 11:00,27,108.17,108.185,108.135,108.135,28564
20090601|2009-03-27 11:30,27,108.135,108.14,108.11,108.13,9629
20090601|2009-03-27 12:00,27,108.13,108.13,108.065,108.07,12952
20090601|2009-03-27 12:30,27,108.07,108.1,108.07,108.095,2563
20090601|2009-03-27 13:00,27,108.095,108.105,108.085,108.09,1681
20090601|2009-03-27 13:30,27,108.09,108.095,108.08,108.08,566
20090601|2009-03-27 14:00,27,108.08,108.085,108.075,108.08,279
20090601|2009-03-27 14:30,27,108.08,108.1,108.075,108.09,242
20090601|2009-03-27 15:00,27,108.09,108.09,108.075,108.09,39
20090601|2009-03-27 15:30,27,108.08,108.09,108.07,108.075,230
20090601|2009-03-27 16:00,27,108.08,108.08,108.08,108.08,15
20090601|2009-03-30 01:00,30,108.08,108.12,108.08,108.12,21216
20090601|2009-03-30 01:30,30,108.12,108.205,108.12,108.2,20638
20090601|2009-03-30 02:00,30,108.2,108.245,108.195,108.24,32052
20090601|2009-03-30 02:30,30,108.235,108.27,108.225,108.24,28391
20090601|2009-03-30 03:00,30,108.24,108.26,108.23,108.235,11910
20090601|2009-03-30 03:30,30,108.23,108.245,108.205,108.205,17270
20090601|2009-03-30 04:00,30,108.205,108.23,108.2,108.225,17087
20090601|2009-03-30 04:30,30,108.225,108.235,108.21,108.22,14256
20090601|2009-03-30 05:00,30,108.225,108.235,108.215,108.22,6096
20090601|2009-03-30 05:30,30,108.22,108.225,108.195,108.2,7341
20090601|2009-03-30 06:00,30,108.2,108.21,108.195,108.21,12873
20090601|2009-03-30 06:30,30,108.21,108.245,108.21,108.23,11335
20090601|2009-03-30 07:00,30,108.23,108.23,108.21,108.215,6230
20090601|2009-03-30 07:30,30,108.22,108.225,108.19,108.195,11270
20090601|2009-03-30 08:00,30,108.195,108.22,108.19,108.21,8282
20090601|2009-03-30 08:30,30,108.21,108.23,108.195,108.215,12643
20090601|2009-03-30 09:00,30,108.215,108.225,108.195,108.21,12161
20090601|2009-03-30 09:30,30,108.21,108.215,108.16,108.175,22915
20090601|2009-03-30 10:00,30,108.18,108.25,108.165,108.225,40326
20090601|2009-03-30 10:30,30,108.225,108.24,108.215,108.22,6415
20090601|2009-03-30 11:00,30,108.22,108.235,108.21,108.22,3689
20090601|2009-03-30 11:30,30,108.225,108.235,108.22,108.225,1899
20090601|2009-03-30 12:00,30,108.22,108.22,108.21,108.215,824
20090601|2009-03-30 12:30,30,108.215,108.225,108.21,108.22,490
20090601|2009-03-30 13:00,30,108.22,108.22,108.205,108.21,501
20090601|2009-03-30 13:30,30,108.215,108.22,108.21,108.215,150
20090601|2009-03-30 14:00,30,108.21,108.22,108.21,108.215,104
20090601|2009-03-30 14:30,30,108.215,108.225,108.215,108.225,163
20090601|2009-03-30 15:00,30,108.225,108.225,108.225,108.225,2
20090601|2009-03-31 01:00,31,108.24,108.28,108.23,108.265,22633
20090601|2009-03-31 01:30,31,108.265,108.29,108.25,108.27,18399
20090601|2009-03-31 02:00,31,108.27,108.29,108.265,108.275,22253
20090601|2009-03-31 02:30,31,108.275,108.28,108.245,108.245,13236
20090601|2009-03-31 03:00,31,108.24,108.265,108.24,108.255,15714
20090601|2009-03-31 03:30,31,108.255,108.27,108.25,108.265,13462
20090601|2009-03-31 04:00,31,108.265,108.295,108.255,108.285,17433
20090601|2009-03-31 04:30,31,108.285,108.29,108.26,108.27,19907
20090601|2009-03-31 05:00,31,108.27,108.27,108.235,108.24,17018
20090601|2009-03-31 05:30,31,108.24,108.265,108.235,108.26,15933
20090601|2009-03-31 06:00,31,108.26,108.265,108.245,108.255,6752
20090601|2009-03-31 06:30,31,108.255,108.26,108.245,108.255,10775
20090601|2009-03-31 07:00,31,108.255,108.275,108.255,108.27,14114
20090601|2009-03-31 07:30,31,108.275,108.28,108.26,108.265,9420
20090601|2009-03-31 08:00,31,108.265,108.28,108.25,108.255,14983
20090601|2009-03-31 08:30,31,108.26,108.27,108.25,108.27,9634
20090601|2009-03-31 09:00,31,108.265,108.28,108.255,108.265,16920
20090601|2009-03-31 09:30,31,108.265,108.29,108.255,108.275,17328
20090601|2009-03-31 10:00,31,108.27,108.31,108.265,108.275,37942
20090601|2009-03-31 10:30,31,108.275,108.29,108.275,108.285,5764
20090601|2009-03-31 11:00,31,108.28,108.285,108.265,108.28,8185
20090601|2009-03-31 11:30,31,108.275,108.28,108.265,108.275,1211
20090601|2009-03-31 12:00,31,108.275,108.28,108.27,108.28,640
20090601|2009-03-31 12:30,31,108.28,108.285,108.275,108.285,173
20090601|2009-03-31 13:00,31,108.285,108.29,108.28,108.28,68
20090601|2009-03-31 13:30,31,108.28,108.3,108.28,108.3,524
20090601|2009-03-31 14:00,31,108.3,108.3,108.285,108.285,90
20090601|2009-03-31 14:30,31,108.29,108.3,108.29,108.3,410
20090601|2009-03-31 15:00,31,108.3,108.3,108.3,108.3,352
20090601|2009-04-01 01:00,1,108.3,108.325,108.27,108.295,32063
20090601|2009-04-01 01:30,1,108.29,108.3,108.265,108.28,12289
20090601|2009-04-01 02:00,1,108.28,108.28,108.23,108.25,35847
20090601|2009-04-01 02:30,1,108.255,108.255,108.235,108.25,15580
20090601|2009-04-01 03:00,1,108.25,108.275,108.25,108.265,16580
20090601|2009-04-01 03:30,1,108.27,108.29,108.26,108.29,18879
20090601|2009-04-01 04:00,1,108.29,108.3,108.275,108.29,31361
20090601|2009-04-01 04:30,1,108.29,108.305,108.28,108.285,17574
20090601|2009-04-01 05:00,1,108.29,108.31,108.29,108.295,20014
20090601|2009-04-01 05:30,1,108.3,108.315,108.295,108.31,10242
20090601|2009-04-01 06:00,1,108.31,108.315,108.3,108.305,7897
20090601|2009-04-01 06:30,1,108.31,108.32,108.305,108.32,11149
20090601|2009-04-01 07:00,1,108.32,108.335,108.31,108.31,19531
20090601|2009-04-01 07:30,1,108.315,108.33,108.305,108.32,19616
20090601|2009-04-01 08:00,1,108.325,108.335,108.32,108.325,21723
20090601|2009-04-01 08:30,1,108.325,108.33,108.3,108.305,19867
20090601|2009-04-01 09:00,1,108.3,108.305,108.275,108.285,30370
20090601|2009-04-01 09:30,1,108.285,108.32,108.275,108.305,17535
20090601|2009-04-01 10:00,1,108.305,108.305,108.28,108.295,18297
20090601|2009-04-01 10:30,1,108.295,108.305,108.29,108.3,5861
20090601|2009-04-01 11:00,1,108.295,108.31,108.28,108.29,8034
20090601|2009-04-01 11:30,1,108.29,108.3,108.28,108.3,1768
20090601|2009-04-01 12:00,1,108.3,108.305,108.295,108.3,613
20090601|2009-04-01 12:30,1,108.3,108.305,108.295,108.3,360
20090601|2009-04-01 13:00,1,108.3,108.305,108.29,108.29,181
20090601|2009-04-01 13:30,1,108.3,108.31,108.295,108.3,302
20090601|2009-04-01 14:00,1,108.3,108.31,108.295,108.3,26
20090601|2009-04-01 14:30,1,108.3,108.305,108.29,108.29,98
20090601|2009-04-01 15:00,1,108.29,108.29,108.29,108.29,10
20090601|2009-04-02 01:00,2,108.25,108.275,108.24,108.25,19222
20090601|2009-04-02 01:30,2,108.25,108.29,108.24,108.255,13633
20090601|2009-04-02 02:00,2,108.255,108.26,108.235,108.235,21290
20090601|2009-04-02 02:30,2,108.24,108.26,108.235,108.245,18223
20090601|2009-04-02 03:00,2,108.245,108.245,108.19,108.205,30007
20090601|2009-04-02 03:30,2,108.21,108.255,108.205,108.25,32650
20090601|2009-04-02 04:00,2,108.245,108.255,108.235,108.25,16886
20090601|2009-04-02 04:30,2,108.255,108.265,108.22,108.225,23839
20090601|2009-04-02 05:00,2,108.225,108.235,108.2,108.21,24286
20090601|2009-04-02 05:30,2,108.215,108.215,108.19,108.19,14134
20090601|2009-04-02 06:00,2,108.19,108.23,108.19,108.215,7715
20090601|2009-04-02 06:30,2,108.215,108.23,107.965,108.04,91367
20090601|2009-04-02 07:00,2,108.045,108.05,108,108.015,66118
20090601|2009-04-02 07:30,2,108.01,108.035,107.94,107.985,123337
20090601|2009-04-02 08:00,2,107.985,108.055,107.985,108.015,63566
20090601|2009-04-02 08:30,2,108.015,108.035,107.98,107.99,24636
20090601|2009-04-02 09:00,2,107.995,108.03,107.975,108.005,38664
20090601|2009-04-02 09:30,2,108.005,108.01,107.935,107.94,43317
20090601|2009-04-02 10:00,2,107.945,107.965,107.84,107.895,81340
20090601|2009-04-02 10:30,2,107.895,107.915,107.845,107.87,29030
20090601|2009-04-02 11:00,2,107.87,107.88,107.86,107.87,20289
20090601|2009-04-02 11:30,2,107.87,107.875,107.865,107.865,4098
20090601|2009-04-02 12:00,2,107.87,107.875,107.855,107.87,1844
20090601|2009-04-02 12:30,2,107.865,107.875,107.855,107.86,692
20090601|2009-04-02 13:00,2,107.855,107.86,107.85,107.855,468
20090601|2009-04-02 13:30,2,107.85,107.855,107.85,107.85,247
20090601|2009-04-02 14:00,2,107.85,107.855,107.845,107.85,182
20090601|2009-04-02 14:30,2,107.85,107.86,107.85,107.855,306
20090601|2009-04-02 15:00,2,107.845,107.845,107.845,107.845,15
20090601|2009-04-03 01:00,3,107.79,107.84,107.76,107.835,27361
20090601|2009-04-03 01:30,3,107.835,107.845,107.765,107.835,22742
20090601|2009-04-03 02:00,3,107.835,107.845,107.775,107.775,27666
20090601|2009-04-03 02:30,3,107.775,107.81,107.77,107.81,21882
20090601|2009-04-03 03:00,3,107.81,107.835,107.79,107.825,20086
20090601|2009-04-03 03:30,3,107.83,107.84,107.81,107.815,23269
20090601|2009-04-03 04:00,3,107.815,107.82,107.8,107.82,14575
20090601|2009-04-03 04:30,3,107.815,107.82,107.785,107.8,16017
20090601|2009-04-03 05:00,3,107.8,107.82,107.8,107.82,7234
20090601|2009-04-03 05:30,3,107.82,107.82,107.795,107.805,14088
20090601|2009-04-03 06:00,3,107.805,107.81,107.79,107.795,9369
20090601|2009-04-03 06:30,3,107.795,107.805,107.79,107.795,11602
20090601|2009-04-03 07:00,3,107.8,107.8,107.77,107.785,21944
20090601|2009-04-03 07:30,3,107.79,107.825,107.735,107.78,58540
20090601|2009-04-03 08:00,3,107.78,107.805,107.76,107.78,35096
20090601|2009-04-03 08:30,3,107.78,107.805,107.765,107.8,22800
20090601|2009-04-03 09:00,3,107.8,107.835,107.8,107.815,24059
20090601|2009-04-03 09:30,3,107.82,107.825,107.765,107.775,19399
20090601|2009-04-03 10:00,3,107.775,107.785,107.65,107.695,42465
20090601|2009-04-03 10:30,3,107.695,107.73,107.685,107.69,14727
20090601|2009-04-03 11:00,3,107.695,107.705,107.675,107.695,7599
20090601|2009-04-03 11:30,3,107.69,107.695,107.65,107.665,5483
20090601|2009-04-03 12:00,3,107.66,107.67,107.58,107.605,7441
20090601|2009-04-03 12:30,3,107.6,107.615,107.585,107.61,1002
20090601|2009-04-03 13:00,3,107.615,107.645,107.61,107.62,578
20090601|2009-04-03 13:30,3,107.62,107.64,107.605,107.64,2731
20090601|2009-04-03 14:00,3,107.64,107.65,107.63,107.645,327
20090601|2009-04-03 14:30,3,107.645,107.65,107.625,107.625,270
20090601|2009-04-03 15:00,3,107.65,107.65,107.65,107.65,83
20090601|2009-04-06 01:00,6,107.6,107.655,107.585,107.63,28306
20090601|2009-04-06 01:30,6,107.63,107.655,107.62,107.645,15080
20090601|2009-04-06 02:00,6,107.645,107.665,107.62,107.66,14692
20090601|2009-04-06 02:30,6,107.66,107.675,107.645,107.65,15104
20090601|2009-04-06 03:00,6,107.65,107.67,107.635,107.64,15233
20090601|2009-04-06 03:30,6,107.64,107.655,107.635,107.65,21498
20090601|2009-04-06 04:00,6,107.645,107.665,107.645,107.655,12300
20090601|2009-04-06 04:30,6,107.655,107.68,107.655,107.67,16466
20090601|2009-04-06 05:00,6,107.675,107.68,107.65,107.655,10572
20090601|2009-04-06 05:30,6,107.65,107.655,107.625,107.625,11204
20090601|2009-04-06 06:00,6,107.625,107.64,107.62,107.635,7323
20090601|2009-04-06 06:30,6,107.64,107.67,107.635,107.67,9618
20090601|2009-04-06 07:00,6,107.67,107.69,107.665,107.685,18273
20090601|2009-04-06 07:30,6,107.685,107.695,107.675,107.69,16287
20090601|2009-04-06 08:00,6,107.69,107.745,107.685,107.69,37181
20090601|2009-04-06 08:30,6,107.695,107.725,107.68,107.695,13859
20090601|2009-04-06 09:00,6,107.695,107.715,107.66,107.715,19537
20090601|2009-04-06 09:30,6,107.715,107.725,107.695,107.715,13563
20090601|2009-04-06 10:00,6,107.72,107.73,107.7,107.725,13149
20090601|2009-04-06 10:30,6,107.725,107.725,107.705,107.71,8626
20090601|2009-04-06 11:00,6,107.705,107.715,107.705,107.71,2233
20090601|2009-04-06 11:30,6,107.715,107.735,107.71,107.725,1733
20090601|2009-04-06 12:00,6,107.73,107.735,107.725,107.73,277
20090601|2009-04-06 12:30,6,107.73,107.73,107.72,107.725,536
20090601|2009-04-06 13:00,6,107.72,107.72,107.705,107.705,622
20090601|2009-04-06 13:30,6,107.71,107.72,107.705,107.705,314
20090601|2009-04-06 14:00,6,107.71,107.71,107.705,107.71,118
20090601|2009-04-06 14:30,6,107.71,107.71,107.7,107.71,295
20090601|2009-04-06 15:00,6,107.71,107.71,107.71,107.71,252
20090601|2009-04-07 01:00,7,107.715,107.72,107.685,107.69,7759
20090601|2009-04-07 01:30,7,107.69,107.725,107.685,107.715,7080
20090601|2009-04-07 02:00,7,107.715,107.74,107.715,107.735,9121
20090601|2009-04-07 02:30,7,107.735,107.74,107.705,107.71,9024
20090601|2009-04-07 03:00,7,107.705,107.72,107.705,107.72,9496
20090601|2009-04-07 03:30,7,107.715,107.75,107.71,107.74,16725
20090601|2009-04-07 04:00,7,107.745,107.77,107.74,107.755,21582
20090601|2009-04-07 04:30,7,107.75,107.77,107.735,107.755,23668
20090601|2009-04-07 05:00,7,107.755,107.775,107.74,107.765,22386
20090601|2009-04-07 05:30,7,107.76,107.79,107.76,107.785,21385
20090601|2009-04-07 06:00,7,107.79,107.795,107.77,107.79,14961
20090601|2009-04-07 06:30,7,107.785,107.805,107.775,107.785,13935
20090601|2009-04-07 07:00,7,107.78,107.785,107.76,107.76,13801
20090601|2009-04-07 07:30,7,107.76,107.795,107.76,107.79,13194
20090601|2009-04-07 08:00,7,107.79,107.795,107.765,107.77,9717
20090601|2009-04-07 08:30,7,107.77,107.82,107.77,107.815,30871
20090601|2009-04-07 09:00,7,107.81,107.835,107.785,107.805,30053
20090601|2009-04-07 09:30,7,107.805,107.81,107.77,107.785,16925
20090601|2009-04-07 10:00,7,107.78,107.8,107.75,107.79,27960
20090601|2009-04-07 10:30,7,107.79,107.81,107.79,107.8,10741
20090601|2009-04-07 11:00,7,107.795,107.83,107.795,107.825,11483
20090601|2009-04-07 11:30,7,107.82,107.82,107.815,107.815,1409
20090601|2009-04-07 12:00,7,107.815,107.815,107.81,107.815,774
20090601|2009-04-07 12:30,7,107.815,107.825,107.815,107.825,322
20090601|2009-04-07 13:00,7,107.825,107.825,107.815,107.815,136
20090601|2009-04-07 13:30,7,107.815,107.815,107.805,107.815,275
20090601|2009-04-07 14:00,7,107.815,107.815,107.795,107.795,125
20090601|2009-04-07 14:30,7,107.795,107.815,107.795,107.81,94
20090601|2009-04-07 15:00,7,107.805,107.805,107.805,107.805,3
20090601|2009-04-08 01:00,8,107.85,107.935,107.84,107.885,30838
20090601|2009-04-08 01:30,8,107.88,107.93,107.875,107.92,10882
20090601|2009-04-08 02:00,8,107.925,107.945,107.91,107.915,18670
20090601|2009-04-08 02:30,8,107.915,107.92,107.89,107.895,14689
20090601|2009-04-08 03:00,8,107.9,107.915,107.89,107.915,9510
20090601|2009-04-08 03:30,8,107.91,107.91,107.885,107.895,9386
20090601|2009-04-08 04:00,8,107.9,107.905,107.885,107.895,19736
20090601|2009-04-08 04:30,8,107.895,107.895,107.87,107.89,16583
20090601|2009-04-08 05:00,8,107.885,107.895,107.875,107.88,15504
20090601|2009-04-08 05:30,8,107.875,107.89,107.87,107.875,9183
20090601|2009-04-08 06:00,8,107.875,107.88,107.86,107.875,11880
20090601|2009-04-08 06:30,8,107.875,107.885,107.875,107.88,5217
20090601|2009-04-08 07:00,8,107.88,107.885,107.84,107.855,12098
20090601|2009-04-08 07:30,8,107.855,107.87,107.83,107.845,15880
20090601|2009-04-08 08:00,8,107.845,107.855,107.835,107.84,12924
20090601|2009-04-08 08:30,8,107.84,107.89,107.825,107.87,25246
20090601|2009-04-08 09:00,8,107.87,107.89,107.86,107.89,12000
20090601|2009-04-08 09:30,8,107.885,107.9,107.88,107.895,13751
20090601|2009-04-08 10:00,8,107.89,107.895,107.83,107.855,39389
20090601|2009-04-08 10:30,8,107.855,107.86,107.835,107.85,8458
20090601|2009-04-08 11:00,8,107.85,107.85,107.825,107.845,4227
20090601|2009-04-08 11:30,8,107.845,107.86,107.835,107.85,1690
20090601|2009-04-08 12:00,8,107.845,107.845,107.815,107.82,1710
20090601|2009-04-08 12:30,8,107.82,107.83,107.805,107.82,1650
20090601|2009-04-08 13:00,8,107.82,107.86,107.82,107.855,781
20090601|2009-04-08 13:30,8,107.855,107.86,107.85,107.86,569
20090601|2009-04-08 14:00,8,107.855,107.86,107.85,107.85,94
20090601|2009-04-08 14:30,8,107.855,107.86,107.845,107.86,105
20090601|2009-04-08 15:00,8,107.86,107.86,107.86,107.86,7
20090601|2009-04-09 01:00,9,107.815,107.85,107.805,107.845,14951
20090601|2009-04-09 01:30,9,107.85,107.865,107.84,107.86,8458
20090601|2009-04-09 02:00,9,107.86,107.865,107.82,107.825,19342
20090601|2009-04-09 02:30,9,107.825,107.845,107.815,107.835,19858
20090601|2009-04-09 03:00,9,107.84,107.87,107.84,107.845,18899
20090601|2009-04-09 03:30,9,107.845,107.865,107.84,107.86,25616
20090601|2009-04-09 04:00,9,107.855,107.87,107.82,107.865,26162
20090601|2009-04-09 04:30,9,107.86,107.86,107.835,107.845,21469
20090601|2009-04-09 05:00,9,107.85,107.86,107.84,107.855,14197
20090601|2009-04-09 05:30,9,107.86,107.885,107.855,107.875,10520
20090601|2009-04-09 06:00,9,107.88,107.89,107.875,107.885,7892
20090601|2009-04-09 06:30,9,107.885,107.895,107.87,107.88,10805
20090601|2009-04-09 07:00,9,107.88,107.885,107.845,107.88,18013
20090601|2009-04-09 07:30,9,107.88,107.885,107.865,107.88,20680
20090601|2009-04-09 08:00,9,107.885,107.895,107.88,107.89,15721
20090601|2009-04-09 08:30,9,107.89,107.895,107.865,107.89,16025
20090601|2009-04-09 09:00,9,107.885,107.91,107.885,107.9,15120
20090601|2009-04-09 09:30,9,107.905,107.92,107.89,107.92,15786
20090601|2009-04-09 10:00,9,107.92,107.93,107.915,107.925,15829
20090601|2009-04-09 10:30,9,107.925,107.98,107.915,107.97,18275
20090601|2009-04-09 11:00,9,107.975,108.005,107.97,107.98,7916
20090601|2009-04-09 11:30,9,107.98,107.99,107.97,107.98,3340
20090601|2009-04-09 12:00,9,107.975,107.985,107.97,107.98,361
20090601|2009-04-09 12:30,9,107.98,107.98,107.97,107.975,169
20090601|2009-04-09 13:00,9,107.975,107.985,107.97,107.975,185
20090601|2009-04-09 13:30,9,107.975,107.98,107.975,107.975,114
20090601|2009-04-09 14:00,9,107.98,107.98,107.965,107.97,222
20090601|2009-04-09 14:30,9,107.97,107.975,107.965,107.965,240
20090601|2009-04-09 15:00,9,107.955,107.955,107.955,107.955,11
20090601|2009-04-14 01:00,14,108.02,108.075,108,108.03,19200
20090601|2009-04-14 01:30,14,108.03,108.04,107.995,108.01,20131
20090601|2009-04-14 02:00,14,108.01,108.05,108.005,108.045,23900
20090601|2009-04-14 02:30,14,108.05,108.06,108.035,108.045,28677
20090601|2009-04-14 03:00,14,108.045,108.055,108.035,108.05,28886
20090601|2009-04-14 03:30,14,108.05,108.05,108.03,108.035,20317
20090601|2009-04-14 04:00,14,108.035,108.07,108.035,108.04,34711
20090601|2009-04-14 04:30,14,108.04,108.05,108,108.005,21320
20090601|2009-04-14 05:00,14,108,108.025,107.995,108.01,12850
20090601|2009-04-14 05:30,14,108.01,108.035,108.01,108.025,4882
20090601|2009-04-14 06:00,14,108.025,108.03,108,108.005,9918
20090601|2009-04-14 06:30,14,108.005,108.025,108.005,108.025,8892
20090601|2009-04-14 07:00,14,108.02,108.02,107.995,108.02,11341
20090601|2009-04-14 07:30,14,108.02,108.04,108.01,108.035,13431
20090601|2009-04-14 08:00,14,108.035,108.04,108.02,108.03,9864
20090601|2009-04-14 08:30,14,108.025,108.03,107.995,107.995,24633
20090601|2009-04-14 09:00,14,107.995,108.01,107.98,107.995,17070
20090601|2009-04-14 09:30,14,107.99,107.995,107.94,107.945,22647
20090601|2009-04-14 10:00,14,107.95,107.97,107.945,107.955,11231
20090601|2009-04-14 10:30,14,107.96,107.97,107.95,107.96,10810
20090601|2009-04-14 11:00,14,107.96,107.97,107.96,107.965,3489
20090601|2009-04-14 11:30,14,107.965,107.99,107.965,107.985,2649
20090601|2009-04-14 12:00,14,107.985,107.985,107.97,107.985,423
20090601|2009-04-14 12:30,14,107.985,107.995,107.985,107.99,380
20090601|2009-04-14 13:00,14,107.99,107.995,107.975,107.985,673
20090601|2009-04-14 13:30,14,107.98,107.995,107.98,107.995,472
20090601|2009-04-14 14:00,14,107.99,107.995,107.985,107.99,168
20090601|2009-04-14 14:30,14,107.985,107.985,107.97,107.97,238
20090601|2009-04-14 15:00,14,107.965,107.965,107.965,107.965,11
20090601|2009-04-15 01:00,15,107.995,108.075,107.99,108.045,15949
20090601|2009-04-15 01:30,15,108.045,108.055,108.025,108.03,9419
20090601|2009-04-15 02:00,15,108.03,108.065,108.03,108.045,13258
20090601|2009-04-15 02:30,15,108.045,108.05,108.03,108.04,15727
20090601|2009-04-15 03:00,15,108.04,108.045,108.025,108.04,13609
20090601|2009-04-15 03:30,15,108.04,108.05,108,108.005,45507
20090601|2009-04-15 04:00,15,108.005,108.03,107.985,108,50125
20090601|2009-04-15 04:30,15,107.995,108.015,107.995,108.015,12827
20090601|2009-04-15 05:00,15,108.01,108.015,107.995,108,13698
20090601|2009-04-15 05:30,15,108,108.02,107.995,108.015,13239
20090601|2009-04-15 06:00,15,108.015,108.03,108.01,108.03,6356
20090601|2009-04-15 06:30,15,108.025,108.045,108.025,108.04,21398
20090601|2009-04-15 07:00,15,108.04,108.06,108.03,108.035,16058
20090601|2009-04-15 07:30,15,108.035,108.05,108.02,108.05,15030
20090601|2009-04-15 08:00,15,108.05,108.07,108.04,108.06,15198
20090601|2009-04-15 08:30,15,108.06,108.08,108.06,108.065,21432
20090601|2009-04-15 09:00,15,108.065,108.09,108.045,108.06,26219
20090601|2009-04-15 09:30,15,108.055,108.085,108.055,108.065,18227
20090601|2009-04-15 10:00,15,108.065,108.08,108.055,108.065,9874
20090601|2009-04-15 10:30,15,108.06,108.065,108.03,108.045,14128
20090601|2009-04-15 11:00,15,108.05,108.05,108.03,108.035,2213
20090601|2009-04-15 11:30,15,108.035,108.045,108.025,108.03,2002
20090601|2009-04-15 12:00,15,108.035,108.045,108.035,108.045,429
20090601|2009-04-15 12:30,15,108.045,108.055,108.04,108.045,251
20090601|2009-04-15 13:00,15,108.05,108.055,108.045,108.045,278
20090601|2009-04-15 13:30,15,108.05,108.07,108.05,108.07,451
20090601|2009-04-15 14:00,15,108.06,108.07,108.055,108.065,214
20090601|2009-04-15 14:30,15,108.065,108.075,108.06,108.065,278
20090601|2009-04-15 15:00,15,108.07,108.07,108.07,108.07,5
20090601|2009-04-16 01:00,16,108.07,108.07,108.015,108.03,7472
20090601|2009-04-16 01:30,16,108.025,108.025,107.995,108,10523
20090601|2009-04-16 02:00,16,108,108.03,107.995,108,13135
20090601|2009-04-16 02:30,16,108.005,108.02,108,108.015,14821
20090601|2009-04-16 03:00,16,108.015,108.02,107.975,107.975,29924
20090601|2009-04-16 03:30,16,107.975,107.995,107.96,107.98,30398
20090601|2009-04-16 04:00,16,107.98,107.99,107.97,107.985,20953
20090601|2009-04-16 04:30,16,107.99,107.99,107.965,107.975,18406
20090601|2009-04-16 05:00,16,107.975,107.975,107.95,107.96,29171
20090601|2009-04-16 05:30,16,107.96,107.96,107.93,107.95,25026
20090601|2009-04-16 06:00,16,107.95,107.955,107.935,107.94,13232
20090601|2009-04-16 06:30,16,107.945,107.965,107.94,107.96,11014
20090601|2009-04-16 07:00,16,107.96,107.96,107.91,107.925,11081
20090601|2009-04-16 07:30,16,107.925,107.97,107.92,107.96,25910
20090601|2009-04-16 08:00,16,107.96,107.96,107.93,107.945,17241
20090601|2009-04-16 08:30,16,107.95,107.97,107.945,107.955,20352
20090601|2009-04-16 09:00,16,107.955,107.995,107.95,107.985,22094
20090601|2009-04-16 09:30,16,107.985,108.01,107.98,108.005,21437
20090601|2009-04-16 10:00,16,108.005,108.03,107.985,108.01,17602
20090601|2009-04-16 10:30,16,108.01,108.01,107.99,107.995,6903
20090601|2009-04-16 11:00,16,107.995,108,107.985,108,1420
20090601|2009-04-16 11:30,16,108,108,107.96,107.965,1673
20090601|2009-04-16 12:00,16,107.965,107.97,107.965,107.965,290
20090601|2009-04-16 12:30,16,107.965,107.965,107.94,107.945,1192
20090601|2009-04-16 13:00,16,107.94,107.955,107.94,107.955,284
20090601|2009-04-16 13:30,16,107.955,107.965,107.945,107.955,517
20090601|2009-04-16 14:00,16,107.955,107.96,107.935,107.935,263
20090601|2009-04-16 14:30,16,107.935,107.955,107.93,107.955,493
20090601|2009-04-16 15:00,16,107.95,107.95,107.95,107.95,34
20090601|2009-04-17 01:00,17,108,108,107.94,107.95,10463
20090601|2009-04-17 01:30,17,107.95,107.955,107.9,107.925,14616
20090601|2009-04-17 02:00,17,107.93,107.935,107.91,107.915,16838
20090601|2009-04-17 02:30,17,107.915,107.935,107.915,107.915,12662
20090601|2009-04-17 03:00,17,107.92,107.925,107.905,107.91,17250
20090601|2009-04-17 03:30,17,107.915,107.92,107.905,107.915,11665
20090601|2009-04-17 04:00,17,107.91,107.92,107.91,107.915,12005
20090601|2009-04-17 04:30,17,107.915,107.925,107.91,107.925,8483
20090601|2009-04-17 05:00,17,107.925,107.93,107.915,107.92,11589
20090601|2009-04-17 05:30,17,107.92,107.93,107.91,107.92,8365
20090601|2009-04-17 06:00,17,107.92,107.92,107.9,107.905,9357
20090601|2009-04-17 06:30,17,107.905,107.915,107.885,107.895,19432
20090601|2009-04-17 07:00,17,107.895,107.895,107.81,107.82,54230
20090601|2009-04-17 07:30,17,107.82,107.845,107.815,107.83,25967
20090601|2009-04-17 08:00,17,107.83,107.86,107.83,107.845,16193
20090601|2009-04-17 08:30,17,107.845,107.86,107.825,107.85,15881
20090601|2009-04-17 09:00,17,107.85,107.865,107.82,107.835,20672
20090601|2009-04-17 09:30,17,107.835,107.85,107.8,107.805,23688
20090601|2009-04-17 10:00,17,107.805,107.835,107.775,107.8,21566
20090601|2009-04-17 10:30,17,107.8,107.825,107.795,107.8,11089
20090601|2009-04-17 11:00,17,107.8,107.83,107.79,107.805,6278
20090601|2009-04-17 11:30,17,107.81,107.815,107.795,107.81,2912
20090601|2009-04-17 12:00,17,107.805,107.815,107.8,107.805,627
20090601|2009-04-17 12:30,17,107.815,107.82,107.81,107.82,1064
20090601|2009-04-17 13:00,17,107.82,107.83,107.82,107.825,717
20090601|2009-04-17 13:30,17,107.82,107.825,107.82,107.82,490
20090601|2009-04-17 14:00,17,107.825,107.835,107.82,107.82,407
20090601|2009-04-17 14:30,17,107.82,107.83,107.82,107.825,502
20090601|2009-04-17 15:00,17,107.835,107.835,107.835,107.835,6
20090601|2009-04-20 01:00,20,107.83,107.85,107.795,107.825,11347
20090601|2009-04-20 01:30,20,107.825,107.855,107.81,107.835,13796
20090601|2009-04-20 02:00,20,107.84,107.865,107.83,107.845,16472
20090601|2009-04-20 02:30,20,107.845,107.855,107.815,107.855,14758
20090601|2009-04-20 03:00,20,107.85,107.865,107.84,107.855,17088
20090601|2009-04-20 03:30,20,107.855,107.86,107.835,107.85,16023
20090601|2009-04-20 04:00,20,107.845,107.86,107.835,107.855,12231
20090601|2009-04-20 04:30,20,107.85,107.86,107.84,107.845,13419
20090601|2009-04-20 05:00,20,107.85,107.865,107.845,107.85,14585
20090601|2009-04-20 05:30,20,107.845,107.855,107.825,107.825,14585
20090601|2009-04-20 06:00,20,107.825,107.86,107.82,107.855,9190
20090601|2009-04-20 06:30,20,107.855,107.88,107.85,107.875,9435
20090601|2009-04-20 07:00,20,107.875,107.9,107.87,107.89,19234
20090601|2009-04-20 07:30,20,107.89,107.91,107.875,107.885,43632
20090601|2009-04-20 08:00,20,107.89,107.9,107.885,107.895,21093
20090601|2009-04-20 08:30,20,107.895,107.915,107.88,107.91,12735
20090601|2009-04-20 09:00,20,107.915,107.97,107.91,107.96,40593
20090601|2009-04-20 09:30,20,107.96,107.995,107.955,107.98,48311
20090601|2009-04-20 10:00,20,107.98,108.02,107.965,107.985,38971
20090601|2009-04-20 10:30,20,107.98,107.995,107.96,107.99,14105
20090601|2009-04-20 11:00,20,107.99,107.995,107.97,107.985,6691
20090601|2009-04-20 11:30,20,107.985,107.99,107.96,107.97,2325
20090601|2009-04-20 12:00,20,107.97,107.97,107.955,107.97,1209
20090601|2009-04-20 12:30,20,107.97,107.97,107.95,107.96,1474
20090601|2009-04-20 13:00,20,107.96,107.97,107.96,107.97,428
20090601|2009-04-20 13:30,20,107.965,107.975,107.96,107.96,299
20090601|2009-04-20 14:00,20,107.96,107.965,107.955,107.96,259
20090601|2009-04-20 14:30,20,107.96,107.97,107.95,107.965,416
20090601|2009-04-20 15:00,20,107.95,107.95,107.95,107.95,41
20090601|2009-04-21 01:00,21,107.965,107.995,107.96,107.985,9994
20090601|2009-04-21 01:30,21,107.985,107.985,107.96,107.965,15589
20090601|2009-04-21 02:00,21,107.965,108.02,107.955,107.99,38658
20090601|2009-04-21 02:30,21,107.99,108,107.965,107.985,18881
20090601|2009-04-21 03:00,21,107.985,107.995,107.965,107.98,14663
20090601|2009-04-21 03:30,21,107.98,107.985,107.945,107.955,15803
20090601|2009-04-21 04:00,21,107.96,107.96,107.86,107.885,63747
20090601|2009-04-21 04:30,21,107.885,107.915,107.87,107.91,32039
20090601|2009-04-21 05:00,21,107.915,107.93,107.895,107.92,17467
20090601|2009-04-21 05:30,21,107.925,107.96,107.925,107.95,18095
20090601|2009-04-21 06:00,21,107.95,107.97,107.93,107.95,14015
20090601|2009-04-21 06:30,21,107.945,107.96,107.94,107.95,10084
20090601|2009-04-21 07:00,21,107.955,107.96,107.935,107.955,11352
20090601|2009-04-21 07:30,21,107.955,107.985,107.955,107.985,28997
20090601|2009-04-21 08:00,21,107.985,107.995,107.97,107.985,27851
20090601|2009-04-21 08:30,21,107.98,107.985,107.935,107.94,19538
20090601|2009-04-21 09:00,21,107.94,107.98,107.94,107.97,17449
20090601|2009-04-21 09:30,21,107.97,107.99,107.925,107.93,21014
20090601|2009-04-21 10:00,21,107.925,107.96,107.91,107.915,27156
20090601|2009-04-21 10:30,21,107.915,107.925,107.905,107.91,12799
20090601|2009-04-21 11:00,21,107.915,107.945,107.915,107.94,3246
20090601|2009-04-21 11:30,21,107.94,107.955,107.94,107.945,2087
20090601|2009-04-21 12:00,21,107.945,107.955,107.935,107.95,1030
20090601|2009-04-21 12:30,21,107.945,107.95,107.94,107.94,142
20090601|2009-04-21 13:00,21,107.94,107.95,107.94,107.94,79
20090601|2009-04-21 13:30,21,107.94,107.94,107.935,107.935,205
20090601|2009-04-21 14:00,21,107.93,107.935,107.91,107.925,379
20090601|2009-04-21 14:30,21,107.925,107.945,107.925,107.94,174
20090601|2009-04-21 15:00,21,107.94,107.94,107.94,107.94,4
20090601|2009-04-22 01:00,22,107.93,107.945,107.865,107.875,18905
20090601|2009-04-22 01:30,22,107.88,107.89,107.855,107.875,14322
20090601|2009-04-22 02:00,22,107.875,107.89,107.86,107.88,15697
20090601|2009-04-22 02:30,22,107.88,107.885,107.85,107.86,23554
20090601|2009-04-22 03:00,22,107.865,107.89,107.865,107.87,15736
20090601|2009-04-22 03:30,22,107.875,107.91,107.87,107.905,19947
20090601|2009-04-22 04:00,22,107.905,107.945,107.895,107.94,28860
20090601|2009-04-22 04:30,22,107.935,107.94,107.905,107.92,22193
20090601|2009-04-22 05:00,22,107.925,107.925,107.9,107.9,9182
20090601|2009-04-22 05:30,22,107.905,107.91,107.86,107.88,17236
20090601|2009-04-22 06:00,22,107.875,107.89,107.87,107.89,7823
20090601|2009-04-22 06:30,22,107.885,107.915,107.875,107.885,9592
20090601|2009-04-22 07:00,22,107.885,107.94,107.88,107.925,29101
20090601|2009-04-22 07:30,22,107.925,107.93,107.895,107.925,14507
20090601|2009-04-22 08:00,22,107.925,107.94,107.915,107.92,13767
20090601|2009-04-22 08:30,22,107.925,107.935,107.87,107.87,24550
20090601|2009-04-22 09:00,22,107.875,107.89,107.81,107.82,49404
20090601|2009-04-22 09:30,22,107.825,107.85,107.82,107.84,36277
20090601|2009-04-22 10:00,22,107.835,107.845,107.8,107.805,23349
20090601|2009-04-22 10:30,22,107.81,107.835,107.805,107.815,9501
20090601|2009-04-22 11:00,22,107.815,107.83,107.81,107.83,4087
20090601|2009-04-22 11:30,22,107.825,107.855,107.825,107.845,3763
20090601|2009-04-22 12:00,22,107.845,107.855,107.83,107.835,728
20090601|2009-04-22 12:30,22,107.83,107.84,107.83,107.84,99
20090601|2009-04-22 13:00,22,107.835,107.84,107.83,107.83,202
20090601|2009-04-22 13:30,22,107.83,107.835,107.825,107.83,192
20090601|2009-04-22 14:00,22,107.83,107.835,107.825,107.835,267
20090601|2009-04-22 14:30,22,107.83,107.86,107.825,107.855,573
20090601|2009-04-22 15:00,22,107.825,107.825,107.825,107.825,292
20090601|2009-04-23 01:00,23,107.85,107.895,107.84,107.88,19357
20090601|2009-04-23 01:30,23,107.88,107.88,107.86,107.86,11078
20090601|2009-04-23 02:00,23,107.855,107.855,107.805,107.83,28531
20090601|2009-04-23 02:30,23,107.83,107.85,107.815,107.825,18146
20090601|2009-04-23 03:00,23,107.825,107.83,107.78,107.805,40974
20090601|2009-04-23 03:30,23,107.805,107.835,107.795,107.825,28866
20090601|2009-04-23 04:00,23,107.825,107.85,107.825,107.835,30678
20090601|2009-04-23 04:30,23,107.835,107.865,107.83,107.86,14158
20090601|2009-04-23 05:00,23,107.86,107.87,107.845,107.86,9932
20090601|2009-04-23 05:30,23,107.865,107.87,107.85,107.855,13200
20090601|2009-04-23 06:00,23,107.855,107.855,107.835,107.835,12171
20090601|2009-04-23 06:30,23,107.835,107.855,107.835,107.845,6763
20090601|2009-04-23 07:00,23,107.85,107.86,107.83,107.845,7518
20090601|2009-04-23 07:30,23,107.845,107.89,107.845,107.88,25738
20090601|2009-04-23 08:00,23,107.875,107.905,107.86,107.88,25154
20090601|2009-04-23 08:30,23,107.88,107.885,107.85,107.885,15647
20090601|2009-04-23 09:00,23,107.885,107.89,107.85,107.86,19684
20090601|2009-04-23 09:30,23,107.865,107.865,107.815,107.835,20988
20090601|2009-04-23 10:00,23,107.83,107.87,107.82,107.865,16210
20090601|2009-04-23 10:30,23,107.86,107.87,107.85,107.865,6620
20090601|2009-04-23 11:00,23,107.865,107.875,107.85,107.86,8966
20090601|2009-04-23 11:30,23,107.855,107.875,107.855,107.875,3666
20090601|2009-04-23 12:00,23,107.875,107.88,107.86,107.86,1487
20090601|2009-04-23 12:30,23,107.86,107.865,107.86,107.86,177
20090601|2009-04-23 13:00,23,107.855,107.865,107.855,107.86,43
20090601|2009-04-23 13:30,23,107.86,107.86,107.855,107.86,264
20090601|2009-04-23 14:00,23,107.86,107.875,107.86,107.865,191
20090601|2009-04-23 14:30,23,107.865,107.87,107.86,107.865,210
20090601|2009-04-23 15:00,23,107.865,107.865,107.865,107.865,6
20090601|2009-04-24 01:00,24,107.89,107.905,107.88,107.89,13737
20090601|2009-04-24 01:30,24,107.89,107.9,107.885,107.895,4624
20090601|2009-04-24 02:00,24,107.895,107.895,107.88,107.89,11282
20090601|2009-04-24 02:30,24,107.89,107.9,107.86,107.865,10820
20090601|2009-04-24 03:00,24,107.87,107.89,107.87,107.885,19107
20090601|2009-04-24 03:30,24,107.885,107.92,107.88,107.915,23030
20090601|2009-04-24 04:00,24,107.915,107.935,107.91,107.925,21629
20090601|2009-04-24 04:30,24,107.93,107.965,107.92,107.955,32226
20090601|2009-04-24 05:00,24,107.955,107.97,107.935,107.95,25381
20090601|2009-04-24 05:30,24,107.945,107.965,107.945,107.95,13664
20090601|2009-04-24 06:00,24,107.95,107.955,107.925,107.935,14712
20090601|2009-04-24 06:30,24,107.935,107.96,107.935,107.945,10966
20090601|2009-04-24 07:00,24,107.945,107.96,107.94,107.95,13619
20090601|2009-04-24 07:30,24,107.95,108.01,107.945,107.98,59571
20090601|2009-04-24 08:00,24,107.985,107.985,107.95,107.96,19788
20090601|2009-04-24 08:30,24,107.96,107.975,107.92,107.96,42361
20090601|2009-04-24 09:00,24,107.96,107.98,107.935,107.975,28785
20090601|2009-04-24 09:30,24,107.98,108,107.97,107.99,23588
20090601|2009-04-24 10:00,24,107.985,108.04,107.98,108.015,41702
20090601|2009-04-24 10:30,24,108.015,108.02,107.965,107.995,12083
20090601|2009-04-24 11:00,24,107.99,108.005,107.98,108.005,4847
20090601|2009-04-24 11:30,24,108,108.015,107.98,108.005,6575
20090601|2009-04-24 12:00,24,108,108.01,107.995,108.01,875
20090601|2009-04-24 12:30,24,108.01,108.015,108.005,108.015,154
20090601|2009-04-24 13:00,24,108.02,108.02,108.005,108.015,204
20090601|2009-04-24 13:30,24,108.01,108.025,107.985,107.985,231
20090601|2009-04-24 14:00,24,107.99,107.99,107.98,107.985,498
20090601|2009-04-24 14:30,24,107.99,108,107.985,108,358
20090601|2009-04-24 15:00,24,108,108,108,108,2
20090601|2009-04-27 01:00,27,108.075,108.165,108.075,108.14,42464
20090601|2009-04-27 01:30,27,108.14,108.16,108.115,108.14,22888
20090601|2009-04-27 02:00,27,108.14,108.145,108.11,108.115,22189
20090601|2009-04-27 02:30,27,108.115,108.13,108.095,108.105,24653
20090601|2009-04-27 03:00,27,108.105,108.115,108.07,108.095,47499
20090601|2009-04-27 03:30,27,108.095,108.1,108.075,108.08,24289
20090601|2009-04-27 04:00,27,108.085,108.085,108.055,108.07,29929
20090601|2009-04-27 04:30,27,108.07,108.07,108.045,108.06,21598
20090601|2009-04-27 05:00,27,108.06,108.08,108.05,108.075,37369
20090601|2009-04-27 05:30,27,108.075,108.08,108.06,108.075,9021
20090601|2009-04-27 06:00,27,108.075,108.085,108.07,108.07,7389
20090601|2009-04-27 06:30,27,108.07,108.08,108.07,108.075,6967
20090601|2009-04-27 07:00,27,108.075,108.115,108.075,108.11,24517
20090601|2009-04-27 07:30,27,108.11,108.115,108.08,108.085,14827
20090601|2009-04-27 08:00,27,108.085,108.1,108.08,108.095,10314
20090601|2009-04-27 08:30,27,108.095,108.095,108.06,108.08,24706
20090601|2009-04-27 09:00,27,108.08,108.115,108.075,108.085,24124
20090601|2009-04-27 09:30,27,108.085,108.09,108.04,108.05,25369
20090601|2009-04-27 10:00,27,108.045,108.045,107.995,108.01,51038
20090601|2009-04-27 10:30,27,108.01,108.025,108.005,108.02,17914
20090601|2009-04-27 11:00,27,108.02,108.035,108.015,108.03,3403
20090601|2009-04-27 11:30,27,108.035,108.065,108.025,108.055,10898
20090601|2009-04-27 12:00,27,108.06,108.07,108.035,108.04,6239
20090601|2009-04-27 12:30,27,108.04,108.05,108.03,108.04,1291
20090601|2009-04-27 13:00,27,108.04,108.05,108.025,108.05,1158
20090601|2009-04-27 13:30,27,108.05,108.06,108.045,108.055,319
20090601|2009-04-27 14:00,27,108.055,108.065,108.05,108.05,268
20090601|2009-04-27 14:30,27,108.055,108.065,108.045,108.065,491
20090601|2009-04-27 15:00,27,108.07,108.07,108.07,108.07,8
20090601|2009-04-28 01:00,28,108.115,108.18,108.085,108.1,19639
20090601|2009-04-28 01:30,28,108.095,108.105,108.085,108.1,7293
20090601|2009-04-28 02:00,28,108.1,108.115,108.07,108.11,24527
20090601|2009-04-28 02:30,28,108.115,108.115,108.09,108.105,9803
20090601|2009-04-28 03:00,28,108.105,108.125,108.095,108.115,18730
20090601|2009-04-28 03:30,28,108.115,108.12,108.1,108.11,14420
20090601|2009-04-28 04:00,28,108.105,108.12,108.09,108.115,21123
20090601|2009-04-28 04:30,28,108.115,108.13,108.11,108.125,17826
20090601|2009-04-28 05:00,28,108.12,108.125,108.105,108.115,15800
20090601|2009-04-28 05:30,28,108.11,108.135,108.11,108.115,14403
20090601|2009-04-28 06:00,28,108.12,108.135,108.11,108.125,16435
20090601|2009-04-28 06:30,28,108.13,108.14,108.11,108.115,10645
20090601|2009-04-28 07:00,28,108.115,108.125,108.1,108.11,14968
20090601|2009-04-28 07:30,28,108.11,108.125,108.105,108.12,25089
20090601|2009-04-28 08:00,28,108.12,108.125,108.105,108.12,26063
20090601|2009-04-28 08:30,28,108.12,108.13,108.085,108.095,30855
20090601|2009-04-28 09:00,28,108.095,108.11,108.08,108.095,26392
20090601|2009-04-28 09:30,28,108.095,108.105,108.075,108.1,15378
20090601|2009-04-28 10:00,28,108.1,108.12,108.095,108.115,26474
20090601|2009-04-28 10:30,28,108.115,108.12,108.09,108.105,11530
20090601|2009-04-28 11:00,28,108.105,108.11,108.095,108.1,3308
20090601|2009-04-28 11:30,28,108.095,108.1,108.09,108.095,3137
20090601|2009-04-28 12:00,28,108.1,108.1,108.075,108.085,2256
20090601|2009-04-28 12:30,28,108.085,108.09,108.08,108.085,531
20090601|2009-04-28 13:00,28,108.08,108.085,108.075,108.08,173
20090601|2009-04-28 13:30,28,108.075,108.085,108.075,108.08,172
20090601|2009-04-28 14:00,28,108.08,108.08,108.075,108.08,205
20090601|2009-04-28 14:30,28,108.08,108.08,108.075,108.08,734
20090601|2009-04-28 15:00,28,108.075,108.075,108.075,108.075,68
20090601|2009-04-29 01:00,29,108.1,108.1,108.04,108.055,20955
20090601|2009-04-29 01:30,29,108.055,108.065,108.035,108.05,17959
20090601|2009-04-29 02:00,29,108.045,108.055,108.025,108.045,25969
20090601|2009-04-29 02:30,29,108.05,108.095,108.05,108.09,40084
20090601|2009-04-29 03:00,29,108.09,108.095,108.07,108.08,22845
20090601|2009-04-29 03:30,29,108.08,108.095,108.06,108.065,33600
20090601|2009-04-29 04:00,29,108.065,108.075,108.05,108.055,27332
20090601|2009-04-29 04:30,29,108.055,108.075,108.055,108.06,22442
20090601|2009-04-29 05:00,29,108.06,108.075,108.055,108.075,10995
20090601|2009-04-29 05:30,29,108.075,108.1,108.07,108.095,17868
20090601|2009-04-29 06:00,29,108.1,108.12,108.095,108.11,12232
20090601|2009-04-29 06:30,29,108.11,108.12,108.09,108.115,15436
20090601|2009-04-29 07:00,29,108.12,108.13,108.095,108.11,17785
20090601|2009-04-29 07:30,29,108.105,108.125,108.095,108.115,21781
20090601|2009-04-29 08:00,29,108.12,108.125,108.095,108.105,21828
20090601|2009-04-29 08:30,29,108.105,108.11,108.09,108.095,19879
20090601|2009-04-29 09:00,29,108.095,108.12,108.08,108.1,21145
20090601|2009-04-29 09:30,29,108.1,108.12,108.09,108.115,32043
20090601|2009-04-29 10:00,29,108.115,108.135,108.105,108.105,31492
20090601|2009-04-29 10:30,29,108.11,108.13,108.105,108.12,10358
20090601|2009-04-29 11:00,29,108.12,108.135,108.12,108.125,5646
20090601|2009-04-29 11:30,29,108.13,108.135,108.105,108.115,2420
20090601|2009-04-29 12:00,29,108.11,108.12,108.105,108.11,909
20090601|2009-04-29 12:30,29,108.11,108.12,108.105,108.105,778
20090601|2009-04-29 13:00,29,108.105,108.125,108.085,108.09,4451
20090601|2009-04-29 13:30,29,108.085,108.095,108.065,108.08,2971
20090601|2009-04-29 14:00,29,108.075,108.095,108.07,108.095,436
20090601|2009-04-29 14:30,29,108.09,108.095,108.08,108.08,183
20090601|2009-04-29 15:00,29,108.09,108.09,108.09,108.09,18
20090601|2009-04-30 01:00,30,108.105,108.13,108.085,108.12,20312
20090601|2009-04-30 01:30,30,108.12,108.12,108.07,108.08,13835
20090601|2009-04-30 02:00,30,108.08,108.085,108.04,108.055,28003
20090601|2009-04-30 02:30,30,108.055,108.065,108.04,108.065,24029
20090601|2009-04-30 03:00,30,108.065,108.07,108.04,108.05,19829
20090601|2009-04-30 03:30,30,108.05,108.06,108.02,108.045,38712
20090601|2009-04-30 04:00,30,108.04,108.055,108.03,108.045,21034
20090601|2009-04-30 04:30,30,108.045,108.055,108.025,108.04,29048
20090601|2009-04-30 05:00,30,108.04,108.06,108.035,108.05,13204
20090601|2009-04-30 05:30,30,108.05,108.06,108.04,108.06,17316
20090601|2009-04-30 06:00,30,108.06,108.06,108.04,108.04,6814
20090601|2009-04-30 06:30,30,108.04,108.05,108.035,108.035,8833
20090601|2009-04-30 07:00,30,108.045,108.045,108.02,108.025,12464
20090601|2009-04-30 07:30,30,108.025,108.025,107.96,107.99,55664
20090601|2009-04-30 08:00,30,107.995,108.005,107.975,108.005,33926
20090601|2009-04-30 08:30,30,108.005,108.04,107.995,108.04,29661
20090601|2009-04-30 09:00,30,108.04,108.065,108.035,108.055,29815
20090601|2009-04-30 09:30,30,108.055,108.065,108.035,108.045,26137
20090601|2009-04-30 10:00,30,108.045,108.08,108.025,108.08,40380
20090601|2009-04-30 10:30,30,108.08,108.12,108.075,108.1,22265
20090601|2009-04-30 11:00,30,108.1,108.12,108.095,108.12,5705
20090601|2009-04-30 11:30,30,108.125,108.14,108.11,108.115,4743
20090601|2009-04-30 12:00,30,108.115,108.125,108.11,108.125,872
20090601|2009-04-30 12:30,30,108.125,108.135,108.125,108.13,1389
20090601|2009-04-30 13:00,30,108.125,108.14,108.125,108.125,762
20090601|2009-04-30 13:30,30,108.13,108.13,108.125,108.125,178
20090601|2009-04-30 14:00,30,108.13,108.13,108.12,108.125,185
20090601|2009-04-30 14:30,30,108.125,108.135,108.12,108.13,148
20090601|2009-04-30 15:00,30,108.13,108.13,108.13,108.13,12
20090601|2009-05-04 01:00,4,108.12,108.125,108.065,108.08,9154
20090601|2009-05-04 01:30,4,108.085,108.115,108.065,108.1,7349
20090601|2009-05-04 02:00,4,108.105,108.12,108.1,108.11,13202
20090601|2009-05-04 02:30,4,108.11,108.12,108.1,108.11,5600
20090601|2009-05-04 03:00,4,108.11,108.115,108.1,108.115,9042
20090601|2009-05-04 03:30,4,108.11,108.115,108.095,108.11,14625
20090601|2009-05-04 04:00,4,108.105,108.11,108.085,108.105,16627
20090601|2009-05-04 04:30,4,108.1,108.115,108.095,108.11,4777
20090601|2009-05-04 05:00,4,108.11,108.13,108.11,108.115,10488
20090601|2009-05-04 05:30,4,108.11,108.125,108.11,108.125,3430
20090601|2009-05-04 06:00,4,108.125,108.125,108.115,108.12,4685
20090601|2009-05-04 06:30,4,108.115,108.115,108.1,108.1,4373
20090601|2009-05-04 07:00,4,108.1,108.105,108.095,108.1,5221
20090601|2009-05-04 07:30,4,108.095,108.1,108.075,108.075,5096
20090601|2009-05-04 08:00,4,108.075,108.085,108.065,108.085,6937
20090601|2009-05-04 08:30,4,108.085,108.09,108.05,108.06,7721
20090601|2009-05-04 09:00,4,108.055,108.055,107.96,107.99,41750
20090601|2009-05-04 09:30,4,107.99,107.99,107.965,107.965,14878
20090601|2009-05-04 10:00,4,107.965,107.97,107.935,107.94,22964
20090601|2009-05-04 10:30,4,107.94,107.965,107.94,107.945,4301
20090601|2009-05-04 11:00,4,107.945,107.945,107.93,107.94,3944
20090601|2009-05-04 11:30,4,107.94,107.95,107.91,107.95,3339
20090601|2009-05-04 12:00,4,107.945,107.95,107.94,107.945,506
20090601|2009-05-04 12:30,4,107.945,107.945,107.94,107.94,145
20090601|2009-05-04 13:00,4,107.94,107.945,107.94,107.94,31
20090601|2009-05-04 13:30,4,107.94,107.955,107.94,107.955,166
20090601|2009-05-04 14:00,4,107.95,107.96,107.95,107.95,136
20090601|2009-05-04 14:30,4,107.95,107.955,107.93,107.955,252
20090601|2009-05-04 15:00,4,107.96,107.96,107.96,107.96,14
20090601|2009-05-05 01:00,5,107.945,107.99,107.93,107.98,14606
20090601|2009-05-05 01:30,5,107.98,107.99,107.96,107.985,16156
20090601|2009-05-05 02:00,5,107.985,108.01,107.975,108,30632
20090601|2009-05-05 02:30,5,108,108.025,107.99,108.01,29216
20090601|2009-05-05 03:00,5,108.005,108.025,108,108.02,17519
20090601|2009-05-05 03:30,5,108.02,108.02,107.985,107.99,15902
20090601|2009-05-05 04:00,5,107.99,108.01,107.98,107.985,20695
20090601|2009-05-05 04:30,5,107.985,107.99,107.97,107.98,20765
20090601|2009-05-05 05:00,5,107.98,108,107.975,107.99,9862
20090601|2009-05-05 05:30,5,107.995,108.005,107.985,107.995,10246
20090601|2009-05-05 06:00,5,107.995,108.035,107.99,108.03,22861
20090601|2009-05-05 06:30,5,108.03,108.08,108.025,108.07,44601
20090601|2009-05-05 07:00,5,108.07,108.075,108.05,108.055,20280
20090601|2009-05-05 07:30,5,108.05,108.055,108.035,108.05,12251
20090601|2009-05-05 08:00,5,108.05,108.05,108.015,108.04,12026
20090601|2009-05-05 08:30,5,108.035,108.05,108.02,108.03,17206
20090601|2009-05-05 09:00,5,108.03,108.065,108.025,108.05,21156
20090601|2009-05-05 09:30,5,108.05,108.07,108.05,108.07,22423
20090601|2009-05-05 10:00,5,108.065,108.075,108.04,108.045,13246
20090601|2009-05-05 10:30,5,108.045,108.05,108.025,108.03,9835
20090601|2009-05-05 11:00,5,108.03,108.035,108.015,108.02,9009
20090601|2009-05-05 11:30,5,108.02,108.03,108.015,108.02,2277
20090601|2009-05-05 12:00,5,108.02,108.025,108.01,108.015,1430
20090601|2009-05-05 12:30,5,108.02,108.025,108.015,108.02,380
20090601|2009-05-05 13:00,5,108.025,108.035,108.02,108.035,165
20090601|2009-05-05 13:30,5,108.035,108.045,108.035,108.04,171
20090601|2009-05-05 14:00,5,108.035,108.04,108.035,108.035,67
20090601|2009-05-05 14:30,5,108.03,108.04,108.015,108.04,472
20090601|2009-05-05 15:00,5,108.045,108.045,108.045,108.045,21
20090601|2009-05-06 01:00,6,108.095,108.095,108.05,108.07,12561
20090601|2009-05-06 01:30,6,108.07,108.09,108.06,108.065,13915
20090601|2009-05-06 02:00,6,108.07,108.07,108.02,108.04,22441
20090601|2009-05-06 02:30,6,108.035,108.05,108.03,108.045,25713
20090601|2009-05-06 03:00,6,108.045,108.045,108.02,108.025,28067
20090601|2009-05-06 03:30,6,108.025,108.035,108.005,108.025,37488
20090601|2009-05-06 04:00,6,108.02,108.05,108.015,108.035,27995
20090601|2009-05-06 04:30,6,108.035,108.05,108.02,108.045,22814
20090601|2009-05-06 05:00,6,108.05,108.07,108.05,108.06,15873
20090601|2009-05-06 05:30,6,108.065,108.08,108.06,108.065,15776
20090601|2009-05-06 06:00,6,108.07,108.075,108.065,108.07,10264
20090601|2009-05-06 06:30,6,108.07,108.075,108.03,108.03,11803
20090601|2009-05-06 07:00,6,108.03,108.045,108,108.01,30311
20090601|2009-05-06 07:30,6,108.01,108.02,107.975,108,35364
20090601|2009-05-06 08:00,6,107.995,108.075,107.995,108.07,51651
20090601|2009-05-06 08:30,6,108.07,108.105,108.06,108.09,43362
20090601|2009-05-06 09:00,6,108.09,108.11,108.085,108.095,23600
20090601|2009-05-06 09:30,6,108.1,108.125,108.08,108.12,46500
20090601|2009-05-06 10:00,6,108.12,108.125,108.1,108.11,27063
20090601|2009-05-06 10:30,6,108.11,108.14,108.11,108.115,17048
20090601|2009-05-06 11:00,6,108.12,108.12,108.1,108.1,6233
20090601|2009-05-06 11:30,6,108.105,108.11,108.095,108.1,3230
20090601|2009-05-06 12:00,6,108.105,108.125,108.1,108.12,1718
20090601|2009-05-06 12:30,6,108.12,108.125,108.11,108.11,569
20090601|2009-05-06 13:00,6,108.11,108.11,108.09,108.095,2006
20090601|2009-05-06 13:30,6,108.095,108.115,108.085,108.115,1026
20090601|2009-05-06 14:00,6,108.11,108.125,108.11,108.12,265
20090601|2009-05-06 14:30,6,108.12,108.12,108.11,108.115,136
20090601|2009-05-06 15:00,6,108.13,108.13,108.13,108.13,35
20090601|2009-05-07 01:00,7,108.13,108.15,108.105,108.125,28450
20090601|2009-05-07 01:30,7,108.13,108.135,108.09,108.1,22259
20090601|2009-05-07 02:00,7,108.1,108.12,108.09,108.1,19699
20090601|2009-05-07 02:30,7,108.095,108.105,108.085,108.09,19899
20090601|2009-05-07 03:00,7,108.09,108.095,108.035,108.045,43721
20090601|2009-05-07 03:30,7,108.045,108.065,108.04,108.045,44030
20090601|2009-05-07 04:00,7,108.04,108.045,107.97,107.98,53491
20090601|2009-05-07 04:30,7,107.985,107.99,107.93,107.955,59109
20090601|2009-05-07 05:00,7,107.955,108.005,107.95,107.985,34974
20090601|2009-05-07 05:30,7,107.99,108.005,107.96,108,23550
20090601|2009-05-07 06:00,7,108,108.015,107.97,107.99,24309
20090601|2009-05-07 06:30,7,107.995,108,107.93,107.94,30351
20090601|2009-05-07 07:00,7,107.935,107.945,107.88,107.93,44971
20090601|2009-05-07 07:30,7,107.93,108.06,107.91,108.055,107520
20090601|2009-05-07 08:00,7,108.055,108.07,107.975,107.995,48482
20090601|2009-05-07 08:30,7,107.995,107.995,107.92,107.945,61432
20090601|2009-05-07 09:00,7,107.95,108,107.94,108,47557
20090601|2009-05-07 09:30,7,108,108.015,107.98,107.98,35631
20090601|2009-05-07 10:00,7,107.98,108.065,107.98,108.03,35412
20090601|2009-05-07 10:30,7,108.03,108.065,108.02,108.035,19452
20090601|2009-05-07 11:00,7,108.03,108.045,108.015,108.015,9686
20090601|2009-05-07 11:30,7,108.02,108.03,108.01,108.02,10566
20090601|2009-05-07 12:00,7,108.02,108.025,108.01,108.015,2098
20090601|2009-05-07 12:30,7,108.015,108.025,108.005,108.01,905
20090601|2009-05-07 13:00,7,108.01,108.02,108.005,108.015,959
20090601|2009-05-07 13:30,7,108.015,108.02,108.01,108.015,127
20090601|2009-05-07 14:00,7,108.01,108.03,108.01,108.03,332
20090601|2009-05-07 14:30,7,108.03,108.035,108.015,108.035,224
20090601|2009-05-07 15:00,7,108.045,108.045,108.045,108.045,28
20090601|2009-05-08 01:00,8,108.04,108.06,108.025,108.045,13489
20090601|2009-05-08 01:30,8,108.045,108.05,108.03,108.045,7587
20090601|2009-05-08 02:00,8,108.045,108.09,108.04,108.075,34704
20090601|2009-05-08 02:30,8,108.075,108.075,108.025,108.04,23091
20090601|2009-05-08 03:00,8,108.035,108.05,108,108.015,28785
20090601|2009-05-08 03:30,8,108.015,108.04,107.995,108.025,24885
20090601|2009-05-08 04:00,8,108.025,108.07,108.025,108.065,18615
20090601|2009-05-08 04:30,8,108.06,108.065,108.035,108.035,10031
20090601|2009-05-08 05:00,8,108.035,108.045,107.99,108.005,23007
20090601|2009-05-08 05:30,8,108.005,108.02,108,108.015,9322
20090601|2009-05-08 06:00,8,108.015,108.02,107.995,108.005,10667
20090601|2009-05-08 06:30,8,108.005,108.02,107.995,108.015,12796
20090601|2009-05-08 07:00,8,108.02,108.04,108,108.035,19788
20090601|2009-05-08 07:30,8,108.04,108.085,108.015,108.085,48220
20090601|2009-05-08 08:00,8,108.085,108.125,108.085,108.11,62393
20090601|2009-05-08 08:30,8,108.105,108.115,108.075,108.11,34753
20090601|2009-05-08 09:00,8,108.11,108.145,108.105,108.145,28918
20090601|2009-05-08 09:30,8,108.145,108.19,108.14,108.185,48829
20090601|2009-05-08 10:00,8,108.185,108.185,108.145,108.17,25516
20090601|2009-05-08 10:30,8,108.17,108.175,108.155,108.165,9273
20090601|2009-05-08 11:00,8,108.165,108.175,108.16,108.17,3176
20090601|2009-05-08 11:30,8,108.17,108.18,108.16,108.17,5334
20090601|2009-05-08 12:00,8,108.17,108.18,108.165,108.17,1788
20090601|2009-05-08 12:30,8,108.175,108.18,108.165,108.175,518
20090601|2009-05-08 13:00,8,108.18,108.18,108.175,108.18,637
20090601|2009-05-08 13:30,8,108.18,108.22,108.18,108.2,2279
20090601|2009-05-08 14:00,8,108.205,108.21,108.195,108.21,354
20090601|2009-05-08 14:30,8,108.21,108.215,108.195,108.21,404
20090601|2009-05-08 15:00,8,108.22,108.22,108.22,108.22,53
20090601|2009-05-11 01:00,11,108.185,108.24,108.18,108.225,21285
20090601|2009-05-11 01:30,11,108.225,108.245,108.185,108.2,30853
20090601|2009-05-11 02:00,11,108.2,108.205,108.18,108.2,18097
20090601|2009-05-11 02:30,11,108.2,108.22,108.19,108.2,24660
20090601|2009-05-11 03:00,11,108.2,108.2,108.175,108.19,14029
20090601|2009-05-11 03:30,11,108.195,108.205,108.17,108.18,18747
20090601|2009-05-11 04:00,11,108.175,108.19,108.17,108.18,12318
20090601|2009-05-11 04:30,11,108.175,108.185,108.16,108.165,22018
20090601|2009-05-11 05:00,11,108.17,108.185,108.165,108.18,18236
20090601|2009-05-11 05:30,11,108.175,108.18,108.16,108.17,7375
20090601|2009-05-11 06:00,11,108.17,108.18,108.15,108.15,16771
20090601|2009-05-11 06:30,11,108.155,108.16,108.135,108.15,28711
20090601|2009-05-11 07:00,11,108.155,108.175,108.145,108.17,27319
20090601|2009-05-11 07:30,11,108.17,108.175,108.145,108.155,22014
20090601|2009-05-11 08:00,11,108.16,108.165,108.145,108.15,11471
20090601|2009-05-11 08:30,11,108.155,108.18,108.15,108.165,24125
20090601|2009-05-11 09:00,11,108.16,108.16,108.095,108.115,27549
20090601|2009-05-11 09:30,11,108.115,108.14,108.085,108.125,25344
20090601|2009-05-11 10:00,11,108.13,108.14,108.105,108.115,26460
20090601|2009-05-11 10:30,11,108.115,108.12,108.09,108.115,10540
20090601|2009-05-11 11:00,11,108.115,108.12,108.055,108.075,8897
20090601|2009-05-11 11:30,11,108.075,108.105,108.07,108.105,3476
20090601|2009-05-11 12:00,11,108.105,108.115,108.1,108.115,1126
20090601|2009-05-11 12:30,11,108.115,108.115,108.11,108.115,65
20090601|2009-05-11 13:00,11,108.11,108.11,108.11,108.11,91
20090601|2009-05-11 13:30,11,108.11,108.115,108.11,108.115,114
20090601|2009-05-11 14:00,11,108.115,108.125,108.115,108.125,118
20090601|2009-05-11 14:30,11,108.12,108.14,108.115,108.14,1407
20090601|2009-05-11 15:00,11,108.13,108.13,108.13,108.13,14
20090601|2009-05-12 01:00,12,108.1,108.12,108.09,108.105,9282
20090601|2009-05-12 01:30,12,108.11,108.125,108.1,108.105,5506
20090601|2009-05-12 02:00,12,108.1,108.115,108.085,108.085,30653
20090601|2009-05-12 02:30,12,108.085,108.09,108.05,108.055,35189
20090601|2009-05-12 03:00,12,108.055,108.06,107.975,107.985,74703
20090601|2009-05-12 03:30,12,107.985,108.02,107.97,108.005,38827
20090601|2009-05-12 04:00,12,108.005,108.005,107.98,108,30109
20090601|2009-05-12 04:30,12,108,108.015,107.99,108.01,25963
20090601|2009-05-12 05:00,12,108.01,108.045,108.01,108.035,24516
20090601|2009-05-12 05:30,12,108.035,108.05,108.03,108.035,13672
20090601|2009-05-12 06:00,12,108.04,108.05,108.025,108.05,7917
20090601|2009-05-12 06:30,12,108.045,108.045,108.02,108.04,12870
20090601|2009-05-12 07:00,12,108.04,108.04,108.005,108.015,9801
20090601|2009-05-12 07:30,12,108.015,108.03,107.98,108.01,34951
20090601|2009-05-12 08:00,12,108.01,108.045,108,108.04,21987
20090601|2009-05-12 08:30,12,108.04,108.065,108.025,108.05,25071
20090601|2009-05-12 09:00,12,108.05,108.075,108.045,108.07,25048
20090601|2009-05-12 09:30,12,108.075,108.085,108.04,108.045,21783
20090601|2009-05-12 10:00,12,108.045,108.05,108.025,108.035,20093
20090601|2009-05-12 10:30,12,108.035,108.055,108.025,108.025,9544
20090601|2009-05-12 11:00,12,108.025,108.04,108.02,108.03,3727
20090601|2009-05-12 11:30,12,108.03,108.035,108.025,108.035,1888
20090601|2009-05-12 12:00,12,108.03,108.03,108.025,108.025,266
20090601|2009-05-12 12:30,12,108.025,108.035,108.02,108.035,739
20090601|2009-05-12 13:00,12,108.035,108.035,108.025,108.03,82
20090601|2009-05-12 13:30,12,108.03,108.03,108.02,108.025,174
20090601|2009-05-12 14:00,12,108.025,108.03,108.02,108.025,141
20090601|2009-05-12 14:30,12,108.02,108.03,108.015,108.015,93
20090601|2009-05-12 15:00,12,108.015,108.015,108.015,108.015,8
20090601|2009-05-13 01:00,13,108,108.03,107.99,108.03,8589
20090601|2009-05-13 01:30,13,108.03,108.06,108.02,108.06,11084
20090601|2009-05-13 02:00,13,108.06,108.065,108.035,108.05,14181
20090601|2009-05-13 02:30,13,108.05,108.08,108.04,108.07,22563
20090601|2009-05-13 03:00,13,108.07,108.095,108.07,108.09,18687
20090601|2009-05-13 03:30,13,108.09,108.1,108.055,108.095,24195
20090601|2009-05-13 04:00,13,108.095,108.125,108.085,108.125,44911
20090601|2009-05-13 04:30,13,108.12,108.145,108.105,108.12,44043
20090601|2009-05-13 05:00,13,108.115,108.125,108.1,108.115,21787
20090601|2009-05-13 05:30,13,108.11,108.125,108.105,108.12,15676
20090601|2009-05-13 06:00,13,108.12,108.135,108.11,108.125,14795
20090601|2009-05-13 06:30,13,108.125,108.185,108.12,108.175,48345
20090601|2009-05-13 07:00,13,108.17,108.2,108.165,108.19,45560
20090601|2009-05-13 07:30,13,108.19,108.21,108.185,108.185,30621
20090601|2009-05-13 08:00,13,108.185,108.21,108.18,108.21,25080
20090601|2009-05-13 08:30,13,108.205,108.23,108.205,108.225,29459
20090601|2009-05-13 09:00,13,108.225,108.245,108.2,108.205,41303
20090601|2009-05-13 09:30,13,108.205,108.24,108.195,108.235,25899
20090601|2009-05-13 10:00,13,108.235,108.24,108.19,108.205,28340
20090601|2009-05-13 10:30,13,108.205,108.215,108.185,108.21,11786
20090601|2009-05-13 11:00,13,108.21,108.21,108.19,108.2,16572
20090601|2009-05-13 11:30,13,108.2,108.215,108.195,108.21,3181
20090601|2009-05-13 12:00,13,108.215,108.225,108.205,108.205,1719
20090601|2009-05-13 12:30,13,108.205,108.205,108.19,108.195,744
20090601|2009-05-13 13:00,13,108.19,108.195,108.19,108.195,119
20090601|2009-05-13 13:30,13,108.19,108.2,108.19,108.195,336
20090601|2009-05-13 14:00,13,108.195,108.195,108.195,108.195,206
20090601|2009-05-13 14:30,13,108.19,108.195,108.185,108.19,122
20090601|2009-05-13 15:00,13,108.185,108.185,108.185,108.185,23
20090601|2009-05-14 01:00,14,108.205,108.24,108.19,108.19,7134
20090601|2009-05-14 01:30,14,108.19,108.21,108.18,108.205,7756
20090601|2009-05-14 02:00,14,108.205,108.235,108.19,108.235,14811
20090601|2009-05-14 02:30,14,108.23,108.235,108.2,108.21,26625
20090601|2009-05-14 03:00,14,108.205,108.215,108.195,108.205,16138
20090601|2009-05-14 03:30,14,108.205,108.225,108.19,108.2,18869
20090601|2009-05-14 04:00,14,108.2,108.22,108.18,108.185,37826
20090601|2009-05-14 04:30,14,108.185,108.215,108.165,108.19,48205
20090601|2009-05-14 05:00,14,108.19,108.24,108.19,108.235,25991
20090601|2009-05-14 05:30,14,108.24,108.25,108.225,108.245,35986
20090601|2009-05-14 06:00,14,108.25,108.28,108.25,108.27,51029
20090601|2009-05-14 06:30,14,108.27,108.275,108.235,108.26,26047
20090601|2009-05-14 07:00,14,108.255,108.28,108.255,108.275,17023
20090601|2009-05-14 07:30,14,108.275,108.3,108.24,108.265,40505
20090601|2009-05-14 08:00,14,108.26,108.275,108.23,108.24,27702
20090601|2009-05-14 08:30,14,108.24,108.255,108.215,108.25,21814
20090601|2009-05-14 09:00,14,108.25,108.26,108.235,108.255,16462
20090601|2009-05-14 09:30,14,108.255,108.275,108.25,108.26,33105
20090601|2009-05-14 10:00,14,108.255,108.255,108.235,108.245,16768
20090601|2009-05-14 10:30,14,108.245,108.265,108.24,108.25,10870
20090601|2009-05-14 11:00,14,108.25,108.255,108.235,108.24,3584
20090601|2009-05-14 11:30,14,108.24,108.245,108.23,108.235,2324
20090601|2009-05-14 12:00,14,108.235,108.255,108.23,108.245,536
20090601|2009-05-14 12:30,14,108.25,108.25,108.24,108.25,44
20090601|2009-05-14 13:00,14,108.25,108.25,108.245,108.25,88
20090601|2009-05-14 13:30,14,108.25,108.255,108.245,108.245,221
20090601|2009-05-14 14:00,14,108.25,108.255,108.24,108.255,143
20090601|2009-05-14 14:30,14,108.255,108.28,108.255,108.275,491
20090601|2009-05-14 15:00,14,108.27,108.27,108.27,108.27,10
20090601|2009-05-15 01:00,15,108.275,108.275,108.235,108.255,9840
20090601|2009-05-15 01:30,15,108.255,108.265,108.245,108.26,5304
20090601|2009-05-15 02:00,15,108.26,108.3,108.25,108.295,21038
20090601|2009-05-15 02:30,15,108.295,108.3,108.275,108.285,11637
20090601|2009-05-15 03:00,15,108.29,108.3,108.28,108.285,10135
20090601|2009-05-15 03:30,15,108.285,108.29,108.26,108.275,25336
20090601|2009-05-15 04:00,15,108.275,108.28,108.255,108.265,16197
20090601|2009-05-15 04:30,15,108.265,108.28,108.245,108.27,30748
20090601|2009-05-15 05:00,15,108.27,108.27,108.25,108.265,14913
20090601|2009-05-15 05:30,15,108.265,108.265,108.245,108.25,17700
20090601|2009-05-15 06:00,15,108.25,108.255,108.225,108.24,13016
20090601|2009-05-15 06:30,15,108.245,108.265,108.235,108.26,6554
20090601|2009-05-15 07:00,15,108.26,108.265,108.235,108.235,6660
20090601|2009-05-15 07:30,15,108.24,108.25,108.225,108.225,20524
20090601|2009-05-15 08:00,15,108.23,108.245,108.205,108.24,39819
20090601|2009-05-15 08:30,15,108.245,108.275,108.225,108.255,28310
20090601|2009-05-15 09:00,15,108.255,108.285,108.245,108.26,24707
20090601|2009-05-15 09:30,15,108.265,108.275,108.225,108.245,29845
20090601|2009-05-15 10:00,15,108.245,108.265,108.24,108.255,14529
20090601|2009-05-15 10:30,15,108.26,108.265,108.245,108.265,6989
20090601|2009-05-15 11:00,15,108.265,108.275,108.245,108.255,3994
20090601|2009-05-15 11:30,15,108.26,108.26,108.245,108.25,825
20090601|2009-05-15 12:00,15,108.25,108.255,108.245,108.245,419
20090601|2009-05-15 12:30,15,108.25,108.25,108.245,108.25,179
20090601|2009-05-15 13:00,15,108.245,108.25,108.245,108.25,110
20090601|2009-05-15 13:30,15,108.25,108.26,108.245,108.255,358
20090601|2009-05-15 14:00,15,108.26,108.27,108.25,108.25,406
20090601|2009-05-15 14:30,15,108.255,108.255,108.245,108.245,197
20090601|2009-05-15 15:00,15,108.245,108.245,108.245,108.245,4
20090601|2009-05-18 01:00,18,108.28,108.28,108.255,108.275,6629
20090601|2009-05-18 01:30,18,108.275,108.295,108.265,108.29,6977
20090601|2009-05-18 02:00,18,108.285,108.32,108.275,108.31,20010
20090601|2009-05-18 02:30,18,108.305,108.31,108.285,108.295,12628
20090601|2009-05-18 03:00,18,108.3,108.32,108.295,108.32,14942
20090601|2009-05-18 03:30,18,108.32,108.325,108.29,108.3,13111
20090601|2009-05-18 04:00,18,108.3,108.305,108.28,108.29,20139
20090601|2009-05-18 04:30,18,108.29,108.3,108.275,108.29,14596
20090601|2009-05-18 05:00,18,108.29,108.315,108.28,108.305,16073
20090601|2009-05-18 05:30,18,108.3,108.31,108.29,108.3,9891
20090601|2009-05-18 06:00,18,108.3,108.305,108.285,108.295,13183
20090601|2009-05-18 06:30,18,108.295,108.305,108.29,108.305,10581
20090601|2009-05-18 07:00,18,108.3,108.315,108.3,108.305,10616
20090601|2009-05-18 07:30,18,108.305,108.315,108.295,108.315,17189
20090601|2009-05-18 08:00,18,108.315,108.32,108.305,108.31,12064
20090601|2009-05-18 08:30,18,108.31,108.315,108.27,108.295,22581
20090601|2009-05-18 09:00,18,108.29,108.305,108.29,108.295,14999
20090601|2009-05-18 09:30,18,108.295,108.34,108.295,108.33,21139
20090601|2009-05-18 10:00,18,108.33,108.34,108.31,108.31,20246
20090601|2009-05-18 10:30,18,108.31,108.315,108.29,108.315,13319
20090601|2009-05-18 11:00,18,108.315,108.325,108.305,108.305,5396
20090601|2009-05-18 11:30,18,108.305,108.31,108.29,108.295,2513
20090601|2009-05-18 12:00,18,108.3,108.305,108.29,108.295,660
20090601|2009-05-18 12:30,18,108.3,108.3,108.295,108.295,240
20090601|2009-05-18 13:00,18,108.3,108.3,108.29,108.295,25
20090601|2009-05-18 13:30,18,108.295,108.3,108.29,108.295,170
20090601|2009-05-18 14:00,18,108.29,108.31,108.29,108.31,591
20090601|2009-05-18 14:30,18,108.31,108.315,108.3,108.3,488
20090601|2009-05-18 15:00,18,108.29,108.29,108.29,108.29,4
20090601|2009-05-19 01:00,19,108.29,108.3,108.21,108.215,38016
20090601|2009-05-19 01:30,19,108.22,108.265,108.21,108.235,18899
20090601|2009-05-19 02:00,19,108.235,108.255,108.225,108.225,26370
20090601|2009-05-19 02:30,19,108.225,108.255,108.22,108.245,18282
20090601|2009-05-19 03:00,19,108.25,108.255,108.24,108.255,19417
20090601|2009-05-19 03:30,19,108.255,108.275,108.24,108.25,25653
20090601|2009-05-19 04:00,19,108.255,108.275,108.24,108.265,28676
20090601|2009-05-19 04:30,19,108.265,108.27,108.235,108.25,21040
20090601|2009-05-19 05:00,19,108.245,108.265,108.22,108.23,24730
20090601|2009-05-19 05:30,19,108.225,108.25,108.205,108.215,21397
20090601|2009-05-19 06:00,19,108.215,108.225,108.17,108.205,39712
20090601|2009-05-19 06:30,19,108.205,108.215,108.19,108.21,14530
20090601|2009-05-19 07:00,19,108.21,108.23,108.205,108.23,14858
20090601|2009-05-19 07:30,19,108.23,108.26,108.205,108.225,30948
20090601|2009-05-19 08:00,19,108.225,108.235,108.205,108.215,21983
20090601|2009-05-19 08:30,19,108.215,108.24,108.205,108.23,22449
20090601|2009-05-19 09:00,19,108.23,108.23,108.155,108.175,37891
20090601|2009-05-19 09:30,19,108.175,108.18,108.15,108.155,40961
20090601|2009-05-19 10:00,19,108.15,108.18,108.15,108.175,17846
20090601|2009-05-19 10:30,19,108.18,108.19,108.155,108.17,10730
20090601|2009-05-19 11:00,19,108.175,108.195,108.17,108.185,3890
20090601|2009-05-19 11:30,19,108.18,108.185,108.17,108.17,1900
20090601|2009-05-19 12:00,19,108.17,108.175,108.165,108.165,1029
20090601|2009-05-19 12:30,19,108.165,108.165,108.16,108.165,96
20090601|2009-05-19 13:00,19,108.165,108.17,108.16,108.17,289
20090601|2009-05-19 13:30,19,108.17,108.17,108.16,108.165,111
20090601|2009-05-19 14:00,19,108.17,108.17,108.16,108.16,50
20090601|2009-05-19 14:30,19,108.165,108.17,108.155,108.165,279
20090601|2009-05-19 15:00,19,108.16,108.16,108.16,108.16,6
20090601|2009-05-20 01:00,20,108.16,108.18,108.14,108.15,21213
20090601|2009-05-20 01:30,20,108.155,108.16,108.115,108.12,20449
20090601|2009-05-20 02:00,20,108.12,108.135,108.11,108.115,28358
20090601|2009-05-20 02:30,20,108.11,108.12,108.08,108.085,30143
20090601|2009-05-20 03:00,20,108.09,108.115,108.08,108.095,25618
20090601|2009-05-20 03:30,20,108.1,108.11,108.07,108.09,46619
20090601|2009-05-20 04:00,20,108.09,108.115,108.085,108.09,43052
20090601|2009-05-20 04:30,20,108.09,108.11,108.075,108.105,27694
20090601|2009-05-20 05:00,20,108.105,108.125,108.095,108.115,16164
20090601|2009-05-20 05:30,20,108.115,108.115,108.1,108.115,11168
20090601|2009-05-20 06:00,20,108.115,108.13,108.115,108.13,13715
20090601|2009-05-20 06:30,20,108.125,108.125,108.115,108.12,9699
20090601|2009-05-20 07:00,20,108.125,108.155,108.12,108.145,20513
20090601|2009-05-20 07:30,20,108.145,108.155,108.135,108.14,13777
20090601|2009-05-20 08:00,20,108.14,108.14,108.105,108.125,14355
20090601|2009-05-20 08:30,20,108.125,108.14,108.12,108.13,15851
20090601|2009-05-20 09:00,20,108.13,108.14,108.12,108.13,25045
20090601|2009-05-20 09:30,20,108.13,108.14,108.11,108.125,35772
20090601|2009-05-20 10:00,20,108.125,108.135,108.095,108.1,34529
20090601|2009-05-20 10:30,20,108.1,108.11,108.075,108.11,14106
20090601|2009-05-20 11:00,20,108.11,108.12,108.1,108.105,4245
20090601|2009-05-20 11:30,20,108.105,108.115,108.1,108.11,2802
20090601|2009-05-20 12:00,20,108.115,108.115,108.1,108.105,945
20090601|2009-05-20 12:30,20,108.105,108.12,108.095,108.105,508
20090601|2009-05-20 13:00,20,108.105,108.125,108.105,108.12,1054
20090601|2009-05-20 13:30,20,108.12,108.13,108.12,108.13,531
20090601|2009-05-20 14:00,20,108.125,108.135,108.125,108.135,1069
20090601|2009-05-20 14:30,20,108.13,108.135,108.12,108.125,195
20090601|2009-05-20 15:00,20,108.135,108.135,108.135,108.135,1
20090601|2009-05-21 01:00,21,108.11,108.14,108.1,108.125,4589
20090601|2009-05-21 01:30,21,108.125,108.15,108.115,108.14,7769
20090601|2009-05-21 02:00,21,108.14,108.14,108.095,108.1,15164
20090601|2009-05-21 02:30,21,108.095,108.125,108.095,108.115,10572
20090601|2009-05-21 03:00,21,108.115,108.135,108.1,108.12,10228
20090601|2009-05-21 03:30,21,108.125,108.175,108.11,108.17,29548
20090601|2009-05-21 04:00,21,108.17,108.195,108.15,108.17,22473
20090601|2009-05-21 04:30,21,108.175,108.21,108.165,108.195,19750
20090601|2009-05-21 05:00,21,108.19,108.205,108.185,108.19,9686
20090601|2009-05-21 05:30,21,108.19,108.205,108.19,108.205,6702
20090601|2009-05-21 06:00,21,108.205,108.295,108.205,108.255,58401
20090601|2009-05-21 06:30,21,108.255,108.29,108.255,108.265,30292
20090601|2009-05-21 07:00,21,108.265,108.275,108.255,108.27,12950
20090601|2009-05-21 07:30,21,108.27,108.275,108.25,108.27,11112
20090601|2009-05-21 08:00,21,108.275,108.3,108.265,108.27,16649
20090601|2009-05-21 08:30,21,108.27,108.28,108.255,108.265,10912
20090601|2009-05-21 09:00,21,108.265,108.31,108.255,108.275,26994
20090601|2009-05-21 09:30,21,108.27,108.285,108.24,108.26,24115
20090601|2009-05-21 10:00,21,108.265,108.265,108.205,108.225,20352
20090601|2009-05-21 10:30,21,108.225,108.24,108.195,108.195,13632
20090601|2009-05-21 11:00,21,108.195,108.2,108.17,108.185,12841
20090601|2009-05-21 11:30,21,108.18,108.205,108.17,108.195,3929
20090601|2009-05-21 12:00,21,108.19,108.19,108.17,108.19,1533
20090601|2009-05-21 12:30,21,108.19,108.195,108.165,108.165,719
20090601|2009-05-21 13:00,21,108.165,108.18,108.16,108.18,678
20090601|2009-05-21 13:30,21,108.185,108.2,108.18,108.185,957
20090601|2009-05-21 14:00,21,108.185,108.21,108.185,108.2,714
20090601|2009-05-21 14:30,21,108.2,108.21,108.19,108.195,1814
20090601|2009-05-21 15:00,21,108.2,108.2,108.2,108.2,31
20090601|2009-05-22 01:00,22,108.17,108.19,108.13,108.17,16922
20090601|2009-05-22 01:30,22,108.175,108.21,108.16,108.16,11469
20090601|2009-05-22 02:00,22,108.16,108.185,108.155,108.17,19179
20090601|2009-05-22 02:30,22,108.17,108.185,108.16,108.165,15545
20090601|2009-05-22 03:00,22,108.165,108.195,108.155,108.16,15538
20090601|2009-05-22 03:30,22,108.16,108.18,108.16,108.175,14305
20090601|2009-05-22 04:00,22,108.175,108.2,108.17,108.195,12251
20090601|2009-05-22 04:30,22,108.195,108.225,108.195,108.21,13120
20090601|2009-05-22 05:00,22,108.205,108.21,108.195,108.205,7081
20090601|2009-05-22 05:30,22,108.205,108.22,108.2,108.205,5446
20090601|2009-05-22 06:00,22,108.205,108.205,108.19,108.19,10370
20090601|2009-05-22 06:30,22,108.19,108.195,108.175,108.18,13175
20090601|2009-05-22 07:00,22,108.18,108.195,108.175,108.19,9979
20090601|2009-05-22 07:30,22,108.19,108.19,108.16,108.165,16920
20090601|2009-05-22 08:00,22,108.165,108.18,108.14,108.16,19311
20090601|2009-05-22 08:30,22,108.16,108.215,108.155,108.205,23034
20090601|2009-05-22 09:00,22,108.205,108.21,108.175,108.175,17547
20090601|2009-05-22 09:30,22,108.175,108.185,108.165,108.165,21208
20090601|2009-05-22 10:00,22,108.165,108.18,108.14,108.175,15659
20090601|2009-05-22 10:30,22,108.175,108.195,108.17,108.185,14227
20090601|2009-05-22 11:00,22,108.185,108.185,108.15,108.16,8064
20090601|2009-05-22 11:30,22,108.16,108.17,108.15,108.16,1474
20090601|2009-05-22 12:00,22,108.155,108.16,108.15,108.15,508
20090601|2009-05-22 12:30,22,108.15,108.155,108.14,108.14,850
20090601|2009-05-22 13:00,22,108.14,108.145,108.135,108.135,209
20090601|2009-05-22 13:30,22,108.14,108.15,108.14,108.15,73
20090601|2009-05-22 14:00,22,108.155,108.16,108.14,108.15,203
20090601|2009-05-22 14:30,22,108.14,108.15,108.135,108.14,153
20090601|2009-05-22 15:00,22,108.135,108.135,108.135,108.135,15
20090601|2009-05-25 01:00,25,108.105,108.125,108.09,108.11,6990
20090601|2009-05-25 01:30,25,108.11,108.115,107.9,107.92,60155
20090601|2009-05-25 02:00,25,107.915,107.97,107.905,107.965,17190
20090601|2009-05-25 02:30,25,107.965,108.01,107.945,108,25196
20090601|2009-05-25 03:00,25,108,108.03,107.995,108.025,11459
20090601|2009-05-25 03:30,25,108.02,108.03,108.015,108.03,6457
20090601|2009-05-25 04:00,25,108.025,108.03,107.985,107.985,8739
20090601|2009-05-25 04:30,25,107.99,107.99,107.97,107.985,9677
20090601|2009-05-25 05:00,25,107.985,108.025,107.98,108.02,13499
20090601|2009-05-25 05:30,25,108.02,108.03,108.015,108.02,3896
20090601|2009-05-26 01:00,26,107.97,108.035,107.965,108.01,14613
20090601|2009-05-26 01:30,26,108.015,108.035,108.005,108.015,10013
20090601|2009-05-26 02:00,26,108.01,108.04,107.985,108.035,22426
20090601|2009-05-26 02:30,26,108.04,108.05,108.02,108.025,23658
20090601|2009-05-26 03:00,26,108.03,108.035,108.015,108.015,16733
20090601|2009-05-26 03:30,26,108.015,108.025,107.985,108,24937
20090601|2009-05-26 04:00,26,107.995,108.005,107.985,108,19094
20090601|2009-05-26 04:30,26,108,108.01,107.995,108.01,11264
20090601|2009-05-26 05:00,26,108.005,108.04,108.005,108.03,20127
20090601|2009-05-26 05:30,26,108.03,108.045,108.02,108.03,13697
20090601|2009-05-26 06:00,26,108.025,108.035,108.015,108.03,15219
20090601|2009-05-26 06:30,26,108.03,108.045,108.025,108.035,8374
20090601|2009-05-26 07:00,26,108.035,108.05,108.03,108.045,9482
20090601|2009-05-26 07:30,26,108.045,108.055,108.035,108.045,17222
20090601|2009-05-26 08:00,26,108.04,108.085,108.04,108.075,27513
20090601|2009-05-26 08:30,26,108.075,108.08,108.025,108.03,30610
20090601|2009-05-26 09:00,26,108.03,108.08,108.02,108.03,51573
20090601|2009-05-26 09:30,26,108.025,108.03,108,108.005,23882
20090601|2009-05-26 10:00,26,108,108.02,107.98,107.985,35417
20090601|2009-05-26 10:30,26,107.98,108.005,107.975,107.98,20261
20090601|2009-05-26 11:00,26,107.975,107.985,107.965,107.97,5843
20090601|2009-05-26 11:30,26,107.965,107.97,107.945,107.955,11188
20090601|2009-05-26 12:00,26,107.955,107.97,107.955,107.96,3013
20090601|2009-05-26 12:30,26,107.96,107.975,107.955,107.955,600
20090601|2009-05-26 13:00,26,107.95,107.955,107.945,107.955,311
20090601|2009-05-26 13:30,26,107.95,107.955,107.945,107.95,202
20090601|2009-05-26 14:00,26,107.95,107.95,107.94,107.945,720
20090601|2009-05-26 14:30,26,107.94,107.955,107.94,107.945,868
20090601|2009-05-26 15:00,26,107.94,107.94,107.94,107.94,260
20090601|2009-05-27 01:00,27,107.93,107.955,107.925,107.95,12183
20090601|2009-05-27 01:30,27,107.95,107.955,107.93,107.94,11432
20090601|2009-05-27 02:00,27,107.94,107.96,107.92,107.945,42144
20090601|2009-05-27 02:30,27,107.95,107.96,107.935,107.955,25427
20090601|2009-05-27 03:00,27,107.96,107.965,107.935,107.945,18033
20090601|2009-05-27 03:30,27,107.945,107.95,107.925,107.94,54504
20090601|2009-05-27 04:00,27,107.94,107.97,107.935,107.955,56843
20090601|2009-05-27 04:30,27,107.955,107.97,107.95,107.965,15668
20090601|2009-05-27 05:00,27,107.97,107.97,107.945,107.95,22161
20090601|2009-05-27 05:30,27,107.95,107.965,107.945,107.965,18301
20090601|2009-05-27 06:00,27,107.965,107.99,107.96,107.975,22725
20090601|2009-05-27 06:30,27,107.975,108.005,107.975,107.99,18107
20090601|2009-05-27 07:00,27,107.99,107.995,107.98,107.995,13502
20090601|2009-05-27 07:30,27,107.995,108.005,107.985,108,15519
20090601|2009-05-27 08:00,27,108,108,107.975,107.995,17971
20090601|2009-05-27 08:30,27,107.995,108.015,107.975,107.98,25618
20090601|2009-05-27 09:00,27,107.975,108.01,107.975,107.98,23289
20090601|2009-05-27 09:30,27,107.985,108,107.975,107.995,17393
20090601|2009-05-27 10:00,27,107.995,108.01,107.98,107.995,23980
20090601|2009-05-27 10:30,27,107.995,108,107.985,107.99,6926
20090601|2009-05-27 11:00,27,107.99,108,107.985,107.99,4563
20090601|2009-05-27 11:30,27,107.995,108,107.98,107.99,5010
20090601|2009-05-27 12:00,27,107.99,107.995,107.98,107.99,1286
20090601|2009-05-27 12:30,27,107.99,107.99,107.97,107.98,2501
20090601|2009-05-27 13:00,27,107.975,107.99,107.97,107.97,1008
20090601|2009-05-27 13:30,27,107.975,107.98,107.96,107.96,978
20090601|2009-05-27 14:00,27,107.955,107.96,107.95,107.96,1001
20090601|2009-05-27 14:30,27,107.955,107.97,107.955,107.96,237
20090601|2009-05-27 15:00,27,107.96,107.96,107.96,107.96,3
20090601|2009-05-28 01:00,28,107.945,107.975,107.925,107.955,21424
20090601|2009-05-28 01:30,28,107.96,107.985,107.95,107.965,9040
20090601|2009-05-28 02:00,28,107.96,107.98,107.955,107.975,14513
20090601|2009-05-28 02:30,28,107.975,108.01,107.97,108.005,27962
20090601|2009-05-28 03:00,28,108.005,108.005,107.98,107.995,23773
20090601|2009-05-28 03:30,28,107.99,107.995,107.97,107.98,32183
20090601|2009-05-28 04:00,28,107.985,107.985,107.965,107.97,24227
20090601|2009-05-28 04:30,28,107.975,107.995,107.97,107.985,23649
20090601|2009-05-28 05:00,28,107.985,107.985,107.975,107.985,10752
20090601|2009-05-28 05:30,28,107.98,107.99,107.98,107.985,5027
20090601|2009-05-28 06:00,28,107.985,107.99,107.975,107.975,6631
20090601|2009-05-28 06:30,28,107.98,107.99,107.97,107.985,4883
20090601|2009-05-28 07:00,28,107.985,107.99,107.96,107.98,9383
20090601|2009-05-28 07:30,28,107.98,107.99,107.96,107.98,17653
20090601|2009-05-28 08:00,28,107.985,108.02,107.975,108,30814
20090601|2009-05-28 08:30,28,108,108.005,107.99,107.995,20232
20090601|2009-05-28 09:00,28,107.995,108.02,107.99,108.015,31265
20090601|2009-05-28 09:30,28,108.015,108.04,108.005,108.03,25414
20090601|2009-05-28 10:00,28,108.035,108.045,108.025,108.025,26382
20090601|2009-05-28 10:30,28,108.03,108.045,108.02,108.02,10622
20090601|2009-05-28 11:00,28,108.02,108.03,108.005,108.01,9237
20090601|2009-05-28 11:30,28,108.01,108.045,108.01,108.035,5080
20090601|2009-05-28 12:00,28,108.035,108.04,108.025,108.025,919
20090601|2009-05-28 12:30,28,108.025,108.03,108.015,108.03,673
20090601|2009-05-28 13:00,28,108.03,108.04,108.03,108.04,369
20090601|2009-05-28 13:30,28,108.04,108.045,108.035,108.045,477
20090601|2009-05-28 14:00,28,108.045,108.05,108.035,108.045,871
20090601|2009-05-28 14:30,28,108.045,108.05,108.04,108.04,760
20090601|2009-05-29 01:00,29,108.03,108.07,108.03,108.065,21491
20090601|2009-05-29 01:30,29,108.06,108.08,108.05,108.075,11177
20090601|2009-05-29 02:00,29,108.08,108.095,108.065,108.085,19723
20090601|2009-05-29 02:30,29,108.085,108.125,108.085,108.115,24885
20090601|2009-05-29 03:00,29,108.115,108.12,108.1,108.115,17388
20090601|2009-05-29 03:30,29,108.12,108.155,108.105,108.15,27762
20090601|2009-05-29 04:00,29,108.145,108.165,108.13,108.14,35888
20090601|2009-05-29 04:30,29,108.14,108.15,108.13,108.13,16418
20090601|2009-05-29 05:00,29,108.13,108.16,108.12,108.16,21664
20090601|2009-05-29 05:30,29,108.155,108.16,108.13,108.14,17231
20090601|2009-05-29 06:00,29,108.14,108.15,108.125,108.135,8684
20090601|2009-05-29 06:30,29,108.135,108.16,108.115,108.15,15275
20090601|2009-05-29 07:00,29,108.15,108.155,108.135,108.15,12254
20090601|2009-05-29 07:30,29,108.15,108.175,108.14,108.155,27207
20090601|2009-05-29 08:00,29,108.155,108.165,108.105,108.11,24511
20090601|2009-05-29 08:30,29,108.11,108.16,108.11,108.14,36826
20090601|2009-05-29 09:00,29,108.14,108.155,108.105,108.12,20309
20090601|2009-05-29 09:30,29,108.115,108.14,108.11,108.14,16234
20090601|2009-05-29 10:00,29,108.145,108.21,108.135,108.195,40855
20090601|2009-05-29 10:30,29,108.195,108.21,108.185,108.2,19826
20090601|2009-05-29 11:00,29,108.2,108.205,108.17,108.19,11859
20090601|2009-05-29 11:30,29,108.19,108.195,108.175,108.19,2610
20090601|2009-05-29 12:00,29,108.185,108.22,108.185,108.195,3254
20090601|2009-05-29 12:30,29,108.195,108.205,108.19,108.2,512
20090601|2009-05-29 13:00,29,108.19,108.195,108.185,108.19,198
20090601|2009-05-29 13:30,29,108.19,108.2,108.185,108.195,155
20090601|2009-05-29 14:00,29,108.19,108.2,108.185,108.195,108
20090601|2009-05-29 14:30,29,108.19,108.195,108.185,108.195,346
20090601|2009-05-29 15:00,29,108.19,108.19,108.19,108.19,8
20090601|2009-06-01 01:00,1,108.18,108.2,108.155,108.185,10589
20090601|2009-06-01 01:30,1,108.185,108.185,108.17,108.17,7435
20090601|2009-06-01 02:00,1,108.175,108.175,108.14,108.16,15526
20090601|2009-06-01 02:30,1,108.16,108.18,108.15,108.155,14434
20090601|2009-06-01 03:00,1,108.15,108.17,108.135,108.15,12011
20090601|2009-06-01 03:30,1,108.145,108.155,108.14,108.15,9302
20090601|2009-06-01 04:00,1,108.15,108.165,108.145,108.155,9911
20090601|2009-06-01 04:30,1,108.155,108.175,108.15,108.17,17640
20090601|2009-06-01 05:00,1,108.17,108.19,108.17,108.185,13536
20090601|2009-06-01 05:30,1,108.185,108.19,108.175,108.18,17564
20090601|2009-06-01 06:00,1,108.18,108.185,108.17,108.175,2982
20090601|2009-06-01 06:30,1,108.175,108.19,108.17,108.175,7491
20090601|2009-06-01 07:00,1,108.17,108.18,108.155,108.155,4841
20090601|2009-06-01 07:30,1,108.155,108.16,108.13,108.15,12277
20090601|2009-06-01 08:00,1,108.15,108.15,108.105,108.11,13575
20090601|2009-06-01 08:30,1,108.11,108.145,108.105,108.13,19474
20090601|2009-06-01 09:00,1,108.135,108.14,108.11,108.135,17680
20090601|2009-06-01 09:30,1,108.14,108.16,108.135,108.145,12464
20090601|2009-06-01 10:00,1,108.145,108.175,108.14,108.165,22436
20090601|2009-06-01 10:30,1,108.165,108.17,108.14,108.145,8007
20090601|2009-06-01 11:00,1,108.14,108.14,108.11,108.115,4046
20090601|2009-06-01 11:30,1,108.115,108.125,108.1,108.105,5149
20090601|2009-06-01 12:00,1,108.105,108.13,108.105,108.125,1170
20090601|2009-06-01 12:30,1,108.125,108.135,108.11,108.11,649
20090601|2009-06-01 13:00,1,108.11,108.12,108.1,108.115,740
20090601|2009-06-01 13:30,1,108.115,108.12,108.11,108.115,161
20090601|2009-06-01 14:00,1,108.12,108.12,108.11,108.115,187
20090601|2009-06-01 14:30,1,108.11,108.12,108.11,108.115,545
20090601|2009-06-01 15:00,1,108.115,108.115,108.115,108.115,31
20090601|2009-06-02 01:00,2,108.135,108.15,108.085,108.115,44239
20090601|2009-06-02 01:30,2,108.11,108.17,108.11,108.17,19470
20090601|2009-06-02 02:00,2,108.165,108.205,108.16,108.2,38235
20090601|2009-06-02 02:30,2,108.195,108.205,108.17,108.18,32658
20090601|2009-06-02 03:00,2,108.185,108.215,108.175,108.195,23250
20090601|2009-06-02 03:30,2,108.195,108.205,108.18,108.18,30365
20090601|2009-06-02 04:00,2,108.18,108.195,108.17,108.185,23947
20090601|2009-06-02 04:30,2,108.185,108.21,108.175,108.2,41562
20090601|2009-06-02 05:00,2,108.2,108.215,108.19,108.205,27733
20090601|2009-06-02 05:30,2,108.21,108.22,108.2,108.21,20105
20090601|2009-06-02 06:00,2,108.21,108.215,108.19,108.2,36426
20090601|2009-06-02 06:30,2,108.2,108.22,108.195,108.205,24610
20090601|2009-06-02 07:00,2,108.21,108.215,108.2,108.215,18807
20090601|2009-06-02 07:30,2,108.215,108.22,108.2,108.21,17932
20090601|2009-06-02 08:00,2,108.21,108.23,108.2,108.21,47605
20090601|2009-06-02 08:30,2,108.21,108.22,108.195,108.2,40382
20090601|2009-06-02 09:00,2,108.2,108.22,108.175,108.215,43731
20090601|2009-06-02 09:30,2,108.215,108.23,108.185,108.21,34704
20090601|2009-06-02 10:00,2,108.21,108.22,108.2,108.205,33178
20090601|2009-06-02 10:30,2,108.205,108.215,108.19,108.21,15047
20090601|2009-06-02 11:00,2,108.21,108.21,108.19,108.2,7642
20090601|2009-06-02 11:30,2,108.2,108.205,108.185,108.19,2269
20090601|2009-06-02 12:00,2,108.19,108.195,108.185,108.19,636
20090601|2009-06-02 12:30,2,108.185,108.2,108.185,108.195,420
20090601|2009-06-02 13:00,2,108.2,108.205,108.19,108.195,303
20090601|2009-06-02 13:30,2,108.2,108.205,108.195,108.205,231
20090601|2009-06-02 14:00,2,108.205,108.21,108.205,108.21,215
20090601|2009-06-02 14:30,2,108.21,108.22,108.2,108.22,760
20090601|2009-06-02 15:00,2,108.205,108.205,108.205,108.205,6
20090601|2009-06-03 01:00,3,108.23,108.24,108.19,108.2,21287
20090601|2009-06-03 01:30,3,108.2,108.2,108.165,108.185,21012
20090601|2009-06-03 02:00,3,108.185,108.21,108.185,108.19,30980
20090601|2009-06-03 02:30,3,108.19,108.26,108.19,108.26,57080
20090601|2009-06-03 03:00,3,108.255,108.275,108.24,108.255,61586
20090601|2009-06-03 03:30,3,108.25,108.265,108.24,108.26,33551
20090601|2009-06-03 04:00,3,108.265,108.305,108.265,108.29,67265
20090601|2009-06-03 04:30,3,108.29,108.3,108.27,108.285,42395
20090601|2009-06-03 05:00,3,108.28,108.29,108.25,108.255,58165
20090601|2009-06-03 05:30,3,108.255,108.27,108.245,108.255,44472
20090601|2009-06-03 06:00,3,108.26,108.285,108.255,108.27,23700
20090601|2009-06-03 06:30,3,108.27,108.275,108.26,108.265,17718
20090601|2009-06-03 07:00,3,108.265,108.28,108.255,108.27,29637
20090601|2009-06-03 07:30,3,108.275,108.275,108.24,108.255,67927
20090601|2009-06-03 08:00,3,108.255,108.26,108.24,108.25,49656
20090601|2009-06-03 08:30,3,108.25,108.26,108.23,108.255,32220
20090601|2009-06-03 09:00,3,108.25,108.275,108.225,108.265,58743
20090601|2009-06-03 09:30,3,108.265,108.265,108.225,108.225,38864
20090601|2009-06-03 10:00,3,108.225,108.24,108.205,108.22,43758
20090601|2009-06-03 10:30,3,108.22,108.23,108.205,108.225,6964
20090601|2009-06-03 11:00,3,108.23,108.23,108.21,108.215,3415
20090601|2009-06-03 11:30,3,108.21,108.24,108.205,108.24,16344
20090601|2009-06-03 12:00,3,108.24,108.245,108.24,108.24,991
20090601|2009-06-03 12:30,3,108.245,108.25,108.24,108.25,362
20090601|2009-06-03 13:00,3,108.25,108.25,108.24,108.25,275
20090601|2009-06-03 13:30,3,108.245,108.25,108.24,108.25,105
20090601|2009-06-03 14:00,3,108.245,108.25,108.23,108.23,334
20090601|2009-06-03 14:30,3,108.24,108.25,108.23,108.235,533
20090601|2009-06-04 01:00,4,108.21,108.225,108.15,108.175,19938
20090601|2009-06-04 01:30,4,108.18,108.185,108.16,108.17,19258
20090601|2009-06-04 02:00,4,108.17,108.175,108.12,108.135,39139
20090601|2009-06-04 02:30,4,108.135,108.16,108.125,108.14,69993
20090601|2009-06-04 03:00,4,108.14,108.165,108.135,108.155,42843
20090601|2009-06-04 03:30,4,108.155,108.17,108.145,108.16,36158
20090601|2009-06-04 04:00,4,108.165,108.17,108.155,108.165,22705
20090601|2009-06-04 04:30,4,108.165,108.17,108.145,108.16,29591
20090601|2009-06-04 05:00,4,108.16,108.185,108.16,108.18,27735
20090601|2009-06-04 05:30,4,108.185,108.195,108.165,108.185,19968
20090601|2009-06-04 06:00,4,108.185,108.22,108.175,108.185,19057
20090601|2009-06-04 06:30,4,108.19,108.19,108.155,108.18,20084
20090601|2009-06-04 07:00,4,108.18,108.255,108.175,108.245,29776
20090601|2009-06-04 07:30,4,108.25,108.27,108.155,108.185,82465
20090601|2009-06-04 08:00,4,108.19,108.19,108.055,108.08,76236
20090601|2009-06-04 08:30,4,108.08,108.08,107.97,108.03,87548
20090601|2009-06-04 09:00,4,108.035,108.08,108.03,108.045,29685
20090601|2009-06-04 09:30,4,108.05,108.065,107.98,107.99,41007
20090601|2009-06-04 10:00,4,107.99,108.015,107.96,107.985,34500
20090601|2009-06-04 10:30,4,107.985,108.01,107.975,107.99,11735
20090601|2009-06-04 11:00,4,107.99,108.005,107.99,107.995,10688
20090601|2009-06-04 11:30,4,107.995,107.995,107.96,107.975,5093
20090601|2009-06-04 12:00,4,107.975,107.975,107.955,107.96,1103
20090601|2009-06-04 12:30,4,107.955,107.955,107.93,107.95,2821
20090601|2009-06-04 13:00,4,107.95,107.95,107.94,107.945,263
20090601|2009-06-04 13:30,4,107.94,107.945,107.925,107.935,334
20090601|2009-06-04 14:00,4,107.93,107.94,107.93,107.935,116
20090601|2009-06-04 14:30,4,107.935,107.935,107.93,107.93,340
20090601|2009-06-04 15:00,4,107.92,107.92,107.92,107.92,5
20090601|2009-06-05 01:00,5,107.96,108.015,107.845,107.89,20167
20090601|2009-06-05 01:30,5,107.885,107.915,107.845,107.855,22244
20090601|2009-06-05 02:00,5,107.86,107.885,107.845,107.885,24038
20090601|2009-06-05 02:30,5,107.885,107.935,107.88,107.925,22681
20090601|2009-06-05 03:00,5,107.925,107.965,107.92,107.96,20054
20090601|2009-06-05 03:30,5,107.955,107.955,107.91,107.915,13026
20090601|2009-06-05 04:00,5,107.92,107.925,107.905,107.92,15220
20090601|2009-06-05 04:30,5,107.92,107.965,107.915,107.955,15867
20090601|2009-06-05 05:00,5,107.955,107.96,107.935,107.94,14121
20090601|2009-06-05 05:30,5,107.94,107.94,107.92,107.925,9916
20090601|2009-06-05 06:00,5,107.92,107.925,107.91,107.92,10055
20090601|2009-06-05 06:30,5,107.915,107.92,107.88,107.895,16188
20090601|2009-06-05 07:00,5,107.895,107.895,107.79,107.83,13945
20090601|2009-06-05 07:30,5,107.8,107.86,107.715,107.83,22571
20090601|2009-06-05 08:00,5,107.83,107.855,107.81,107.82,15632
20090601|2009-06-05 08:30,5,107.815,107.84,107.785,107.835,13271
20090601|2009-06-05 09:00,5,107.835,107.855,107.805,107.805,7950
20090601|2009-06-05 09:30,5,107.81,107.81,107.73,107.79,13251
20090601|2009-06-05 10:00,5,107.79,107.815,107.78,107.805,5597
20090601|2009-06-05 10:30,5,107.81,107.86,107.81,107.84,10796
20090601|2009-06-05 11:00,5,107.84,107.855,107.815,107.825,1620
20090601|2009-06-05 11:30,5,107.825,107.83,107.785,107.79,1962
20090601|2009-06-05 12:00,5,107.795,107.8,107.78,107.79,326
20090601|2009-06-05 12:30,5,107.79,107.83,107.785,107.83,179
20090601|2009-06-05 13:00,5,107.83,107.845,107.83,107.84,188
20090601|2009-06-05 13:30,5,107.84,107.845,107.79,107.79,74
20090601|2009-06-05 14:00,5,107.79,107.79,107.76,107.785,289
20090601|2009-06-05 14:30,5,107.765,107.79,107.76,107.76,170
20090601|2009-06-08 01:00,8,107.64,107.89,107.64,107.835,8422
20090601|2009-06-08 01:30,8,107.885,107.89,107.82,107.825,7393
20090601|2009-06-08 02:00,8,107.825,107.87,107.75,107.75,11449
20090601|2009-06-08 02:30,8,107.75,107.81,107.71,107.74,4842
20090601|2009-06-08 03:00,8,107.745,107.805,107.73,107.8,3637
20090601|2009-06-08 03:30,8,107.795,107.845,107.78,107.82,3176
20090601|2009-06-08 04:00,8,107.82,107.83,107.8,107.8,1169
20090601|2009-06-08 04:30,8,107.805,107.84,107.8,107.805,1618
20090601|2009-06-08 05:00,8,107.81,107.815,107.755,107.775,2736
20090901|2009-03-13 02:00,13,107.82,107.82,107.82,107.82,15
20090901|2009-03-16 02:00,16,108,108,107.87,107.87,100
20090901|2009-03-23 10:30,23,107.86,107.86,107.86,107.86,1
20090901|2009-03-23 12:30,23,107.825,107.825,107.825,107.825,2000
20090901|2009-03-24 12:30,24,107.7,107.7,107.7,107.7,1
20090901|2009-03-25 03:00,25,107.525,107.8,107.5,107.8,74
20090901|2009-03-25 04:30,25,107.7,107.7,107.7,107.7,1
20090901|2009-03-30 02:00,30,107.9,107.9,107.9,107.9,1
20090901|2009-03-30 06:00,30,107.99,107.995,107.99,107.995,51
20090901|2009-03-30 06:30,30,107.99,107.99,107.99,107.99,50
20090901|2009-03-30 07:00,30,107.965,107.965,107.965,107.965,50
20090901|2009-03-30 07:30,30,108.01,108.01,108.01,108.01,50
20090901|2009-03-31 01:00,31,107.8,107.855,107.8,107.855,75
20090901|2009-03-31 10:30,31,108.065,108.065,108.065,108.065,147
20090901|2009-03-31 12:30,31,108.08,108.08,108.08,108.08,2
20090901|2009-04-01 07:00,1,108.1,108.1,108.1,108.1,1
20090901|2009-04-02 08:00,2,107.8,107.8,107.8,107.8,2
20090901|2009-04-07 10:00,7,107.45,107.45,107.45,107.45,1
20090901|2009-04-07 10:30,7,107.45,107.45,107.45,107.45,1
20090901|2009-04-09 09:30,9,107.6,107.6,107.6,107.6,2
20090901|2009-04-09 10:00,9,107.61,107.61,107.61,107.61,1
20090901|2009-04-09 10:30,9,107.66,107.66,107.66,107.66,1
20090901|2009-04-14 09:30,14,107.69,107.69,107.69,107.69,1
20090901|2009-04-15 01:00,15,107.73,107.73,107.73,107.73,1
20090901|2009-04-15 09:30,15,107.77,107.77,107.77,107.77,1
20090901|2009-04-16 03:30,16,107.69,107.69,107.69,107.69,1
20090901|2009-04-16 07:00,16,107.65,107.65,107.63,107.63,2
20090901|2009-04-16 10:00,16,107.7,107.7,107.7,107.7,1
20090901|2009-04-17 02:30,17,107.69,107.69,107.69,107.69,1
20090901|2009-04-17 07:00,17,107.59,107.59,107.59,107.59,1
20090901|2009-04-17 10:00,17,107.525,107.525,107.525,107.525,4
20090901|2009-04-20 09:00,20,107.62,107.62,107.62,107.62,1
20090901|2009-04-20 10:00,20,107.71,107.71,107.71,107.71,1
20090901|2009-04-20 12:30,20,107.67,107.67,107.67,107.67,1
20090901|2009-04-22 01:00,22,107.56,107.56,107.56,107.56,1
20090901|2009-04-22 08:00,22,107.655,107.66,107.655,107.66,6
20090901|2009-04-22 09:00,22,107.515,107.515,107.515,107.515,5
20090901|2009-04-22 09:30,22,107.545,107.545,107.54,107.54,20
20090901|2009-04-23 01:00,23,107.64,107.64,107.64,107.64,1
20090901|2009-04-23 11:00,23,107.59,107.59,107.59,107.59,2
20090901|2009-04-24 02:00,24,107.645,107.645,107.645,107.645,2
20090901|2009-04-24 04:00,24,107.67,107.67,107.67,107.67,1
20090901|2009-04-24 05:00,24,107.69,107.69,107.69,107.69,5
20090901|2009-04-24 10:00,24,107.73,107.73,107.73,107.73,1
20090901|2009-04-27 01:00,27,107.88,107.88,107.88,107.88,2
20090901|2009-04-27 07:30,27,107.835,107.835,107.835,107.835,1
20090901|2009-04-27 10:00,27,107.715,107.715,107.715,107.715,1
20090901|2009-04-27 11:30,27,107.785,107.785,107.785,107.785,1
20090901|2009-04-28 02:00,28,107.83,107.83,107.83,107.83,2
20090901|2009-04-28 02:30,28,107.84,107.84,107.84,107.84,4
20090901|2009-04-28 05:30,28,107.85,107.85,107.85,107.85,1
20090901|2009-04-28 13:30,28,107.795,107.795,107.795,107.795,3
20090901|2009-04-29 01:00,29,107.785,107.785,107.785,107.785,2
20090901|2009-04-29 01:30,29,107.76,107.76,107.76,107.76,2
20090901|2009-04-29 06:00,29,107.825,107.825,107.825,107.825,1
20090901|2009-04-29 11:30,29,107.865,107.865,107.865,107.865,1
20090901|2009-04-30 01:30,30,107.84,107.84,107.83,107.83,400
20090901|2009-05-04 08:30,4,107.835,107.835,107.835,107.835,1
20090901|2009-05-04 09:00,4,107.755,107.755,107.755,107.755,1
20090901|2009-05-04 10:00,4,107.7,107.7,107.7,107.7,1
20090901|2009-05-04 14:30,4,107.68,107.68,107.68,107.68,1
20090901|2009-05-05 01:00,5,107.515,107.7,107.515,107.7,5
20090901|2009-05-05 03:30,5,107.755,107.755,107.755,107.755,288
20090901|2009-05-05 07:00,5,107.81,107.81,107.81,107.81,1
20090901|2009-05-05 08:30,5,107.765,107.765,107.765,107.765,100
20090901|2009-05-05 09:00,5,107.755,107.775,107.73,107.775,404
20090901|2009-05-05 09:30,5,107.78,107.78,107.78,107.78,1
20090901|2009-05-06 01:00,6,107.81,107.81,107.81,107.81,1
20090901|2009-05-06 04:00,6,107.74,107.74,107.735,107.735,4
20090901|2009-05-06 05:30,6,107.795,107.795,107.795,107.795,1
20090901|2009-05-06 08:30,6,107.775,107.785,107.775,107.785,980
20090901|2009-05-06 09:30,6,107.8,107.82,107.8,107.82,1388
20090901|2009-05-06 11:00,6,107.83,107.83,107.83,107.83,1
20090901|2009-05-07 01:00,7,107.87,107.87,107.87,107.87,1
20090901|2009-05-07 03:00,7,107.75,107.76,107.75,107.76,2
20090901|2009-05-07 03:30,7,107.76,107.76,107.76,107.76,1
20090901|2009-05-07 04:00,7,107.73,107.73,107.7,107.705,27
20090901|2009-05-07 04:30,7,107.65,107.65,107.65,107.65,2
20090901|2009-05-07 06:30,7,107.69,107.69,107.69,107.69,1
20090901|2009-05-07 07:00,7,107.6,107.615,107.59,107.615,35
20090901|2009-05-07 07:30,7,107.66,107.74,107.66,107.74,5
20090901|2009-05-07 08:00,7,107.735,107.77,107.725,107.725,25
20090901|2009-05-07 08:30,7,107.67,107.67,107.665,107.665,2
20090901|2009-05-07 09:00,7,107.63,107.68,107.63,107.68,2
20090901|2009-05-07 09:30,7,107.69,107.695,107.69,107.695,3
20090901|2009-05-07 10:00,7,107.7,107.74,107.7,107.735,4
20090901|2009-05-07 12:00,7,107.69,107.69,107.69,107.69,1
20090901|2009-05-07 14:30,7,107.7,107.7,107.7,107.7,1
20090901|2009-05-08 01:00,8,107.81,107.81,107.81,107.81,1
20090901|2009-05-08 03:30,8,107.715,107.715,107.715,107.715,646
20090901|2009-05-08 07:00,8,107.715,107.715,107.715,107.715,1
20090901|2009-05-08 07:30,8,107.73,107.78,107.73,107.78,2
20090901|2009-05-08 08:00,8,107.79,107.82,107.79,107.82,41
20090901|2009-05-08 08:30,8,107.785,107.82,107.785,107.82,3
20090901|2009-05-08 09:00,8,107.845,107.855,107.845,107.855,2
20090901|2009-05-08 09:30,8,107.89,107.89,107.89,107.89,1
20090901|2009-05-08 10:30,8,107.88,107.88,107.88,107.88,100
20090901|2009-05-11 01:00,11,107.97,107.97,107.89,107.955,13
20090901|2009-05-11 01:30,11,107.965,107.965,107.965,107.965,1
20090901|2009-05-11 04:00,11,107.875,107.875,107.875,107.875,1
20090901|2009-05-11 05:30,11,107.89,107.905,107.875,107.905,10
20090901|2009-05-11 07:00,11,107.85,107.85,107.85,107.85,194
20090901|2009-05-11 08:30,11,107.87,107.87,107.87,107.87,200
20090901|2009-05-11 09:00,11,107.8,107.8,107.8,107.8,1
20090901|2009-05-11 09:30,11,107.795,107.835,107.795,107.835,102
20090901|2009-05-11 10:00,11,107.855,107.86,107.855,107.86,2
20090901|2009-05-11 10:30,11,107.79,107.83,107.79,107.83,64
20090901|2009-05-12 01:00,12,107.895,107.895,107.895,107.895,15
20090901|2009-05-12 02:00,12,107.805,107.805,107.805,107.805,1
20090901|2009-05-12 02:30,12,107.79,107.79,107.79,107.79,1
20090901|2009-05-12 03:00,12,107.735,107.735,107.69,107.69,255
20090901|2009-05-12 03:30,12,107.7,107.7,107.7,107.7,250
20090901|2009-05-12 04:00,12,107.7,107.715,107.7,107.715,659
20090901|2009-05-12 04:30,12,107.715,107.72,107.715,107.72,387
20090901|2009-05-12 05:00,12,107.75,107.75,107.72,107.72,1154
20090901|2009-05-12 05:30,12,107.75,107.75,107.75,107.75,1
20090901|2009-05-12 06:30,12,107.73,107.73,107.725,107.725,50
20090901|2009-05-12 07:00,12,107.745,107.745,107.745,107.745,1
20090901|2009-05-12 09:00,12,107.76,107.76,107.76,107.76,1
20090901|2009-05-12 09:30,12,107.775,107.775,107.775,107.775,1
20090901|2009-05-12 10:00,12,107.71,107.71,107.71,107.71,201
20090901|2009-05-12 11:00,12,107.705,107.72,107.705,107.72,81
20090901|2009-05-13 01:30,13,107.75,107.75,107.75,107.75,1
20090901|2009-05-13 02:30,13,107.74,107.74,107.74,107.74,4
20090901|2009-05-13 03:30,13,107.74,107.77,107.74,107.77,2
20090901|2009-05-13 04:00,13,107.795,107.81,107.795,107.81,2
20090901|2009-05-13 04:30,13,107.825,107.825,107.825,107.825,1
20090901|2009-05-13 06:30,13,107.87,107.87,107.87,107.87,1
20090901|2009-05-13 07:00,13,107.87,107.88,107.87,107.88,4
20090901|2009-05-13 07:30,13,107.89,107.89,107.89,107.89,1
20090901|2009-05-13 09:30,13,107.92,107.92,107.92,107.92,1
20090901|2009-05-13 10:30,13,107.9,107.9,107.895,107.895,105
20090901|2009-05-13 11:30,13,107.905,107.905,107.905,107.905,1
20090901|2009-05-13 12:00,13,107.91,107.93,107.91,107.93,3
20090901|2009-05-13 12:30,13,107.9,107.9,107.9,107.9,1
20090901|2009-05-14 01:00,14,107.92,107.92,107.92,107.92,1
20090901|2009-05-14 04:00,14,107.905,107.905,107.905,107.905,95
20090901|2009-05-14 05:00,14,107.915,107.915,107.915,107.915,1
20090901|2009-05-14 06:00,14,107.965,107.965,107.965,107.965,1
20090901|2009-05-14 07:00,14,107.96,107.96,107.96,107.96,1
20090901|2009-05-14 07:30,14,107.975,107.975,107.975,107.975,1
20090901|2009-05-14 08:00,14,107.96,107.96,107.93,107.93,158
20090901|2009-05-14 10:00,14,107.92,107.925,107.92,107.925,36
20090901|2009-05-14 11:00,14,107.925,107.925,107.925,107.925,5
20090901|2009-05-15 03:30,15,107.98,107.98,107.98,107.98,1
20090901|2009-05-15 07:30,15,107.93,107.93,107.93,107.93,811
20090901|2009-05-15 08:00,15,107.93,107.93,107.93,107.93,1689
20090901|2009-05-15 08:30,15,107.935,107.935,107.935,107.935,1
20090901|2009-05-15 10:30,15,107.945,107.945,107.945,107.945,15
20090901|2009-05-15 11:00,15,107.95,107.95,107.95,107.95,11
20090901|2009-05-18 01:00,18,108.05,108.05,108.05,108.05,1
20090901|2009-05-18 05:30,18,107.985,107.985,107.985,107.985,1
20090901|2009-05-18 07:00,18,107.995,107.995,107.995,107.995,10
20090901|2009-05-18 08:00,18,108,108,108,108,261
20090901|2009-05-18 08:30,18,107.98,107.98,107.98,107.98,100
20090901|2009-05-18 09:30,18,108.015,108.025,108.015,108.025,2
20090901|2009-05-18 10:00,18,108,108,107.995,107.995,47
20090901|2009-05-18 10:30,18,107.98,107.98,107.98,107.98,5
20090901|2009-05-18 11:00,18,108.01,108.01,108.01,108.01,1
20090901|2009-05-19 01:00,19,108.01,108.05,107.94,107.94,10
20090901|2009-05-19 03:00,19,107.91,107.91,107.91,107.91,107
20090901|2009-05-19 03:30,19,107.915,107.925,107.915,107.925,252
20090901|2009-05-19 04:00,19,107.935,107.94,107.92,107.92,335
20090901|2009-05-19 04:30,19,107.935,107.935,107.93,107.93,198
20090901|2009-05-19 05:30,19,107.89,107.89,107.89,107.89,1
20090901|2009-05-19 07:00,19,107.895,107.905,107.895,107.905,3
20090901|2009-05-19 07:30,19,107.915,107.915,107.915,107.915,1
20090901|2009-05-19 08:00,19,107.89,107.89,107.89,107.89,50
20090901|2009-05-19 08:30,19,107.91,107.91,107.9,107.91,73
20090901|2009-05-19 09:00,19,107.855,107.855,107.855,107.855,27
20090901|2009-05-19 10:30,19,107.865,107.865,107.865,107.865,75
20090901|2009-05-20 01:00,20,107.845,107.85,107.83,107.83,11
20090901|2009-05-20 01:30,20,107.815,107.815,107.805,107.805,100
20090901|2009-05-20 02:00,20,107.805,107.805,107.8,107.8,75
20090901|2009-05-20 03:30,20,107.76,107.76,107.76,107.76,26
20090901|2009-05-20 04:00,20,107.77,107.775,107.77,107.775,101
20090901|2009-05-20 04:30,20,107.78,107.78,107.78,107.78,1
20090901|2009-05-20 05:00,20,107.78,107.78,107.78,107.78,62
20090901|2009-05-20 05:30,20,107.79,107.79,107.785,107.785,45
20090901|2009-05-20 06:00,20,107.79,107.8,107.79,107.8,36
20090901|2009-05-20 06:30,20,107.79,107.79,107.79,107.79,100
20090901|2009-05-20 07:00,20,107.825,107.825,107.82,107.82,25
20090901|2009-05-20 12:30,20,107.77,107.77,107.77,107.77,1
20090901|2009-05-21 01:00,21,107.8,107.8,107.8,107.8,1
20090901|2009-05-21 01:30,21,107.8,107.82,107.8,107.82,150
20090901|2009-05-21 03:00,21,107.8,107.8,107.8,107.8,50
20090901|2009-05-21 03:30,21,107.81,107.84,107.81,107.83,1043
20090901|2009-05-21 04:00,21,107.845,107.86,107.84,107.84,402
20090901|2009-05-21 04:30,21,107.855,107.88,107.855,107.88,302
20090901|2009-05-21 05:00,21,107.88,107.88,107.88,107.88,2
20090901|2009-05-21 06:00,21,107.895,107.95,107.895,107.93,545
20090901|2009-05-21 07:00,21,107.95,107.95,107.95,107.95,1
20090901|2009-05-21 07:30,21,107.95,107.95,107.935,107.935,2
20090901|2009-05-21 08:00,21,107.965,107.965,107.965,107.965,100
20090901|2009-05-21 09:00,21,107.99,107.99,107.99,107.99,1
20090901|2009-05-21 10:00,21,107.91,107.91,107.89,107.9,232
20090901|2009-05-21 11:00,21,107.87,107.87,107.87,107.87,1
20090901|2009-05-21 14:30,21,107.89,107.89,107.89,107.89,2
20090901|2009-05-22 01:30,22,107.855,107.86,107.855,107.86,3
20090901|2009-05-22 02:00,22,107.845,107.845,107.845,107.845,1
20090901|2009-05-22 05:00,22,107.87,107.87,107.87,107.87,8
20090901|2009-05-22 07:30,22,107.84,107.84,107.84,107.84,1
20090901|2009-05-22 08:30,22,107.84,107.855,107.84,107.855,18
20090901|2009-05-22 09:00,22,107.86,107.86,107.85,107.85,1010
20090901|2009-05-22 10:00,22,107.815,107.82,107.815,107.82,303
20090901|2009-05-25 01:00,25,107.805,107.875,107.785,107.81,38
20090901|2009-05-25 01:30,25,107.7,107.7,107.57,107.57,109
20090901|2009-05-25 02:00,25,107.605,107.605,107.605,107.605,1
20090901|2009-05-25 02:30,25,107.625,107.64,107.605,107.635,207
20090901|2009-05-25 03:00,25,107.635,107.675,107.635,107.67,97
20090901|2009-05-25 03:30,25,107.665,107.685,107.665,107.685,2
20090901|2009-05-25 04:30,25,107.63,107.63,107.62,107.62,9
20090901|2009-05-25 05:00,25,107.655,107.655,107.655,107.655,24
20090901|2009-05-25 05:30,25,107.675,107.675,107.675,107.675,23
20090901|2009-05-26 01:30,26,107.685,107.685,107.655,107.655,57
20090901|2009-05-26 02:00,26,107.645,107.645,107.635,107.645,338
20090901|2009-05-26 02:30,26,107.67,107.67,107.67,107.67,150
20090901|2009-05-26 03:00,26,107.665,107.665,107.665,107.665,1
20090901|2009-05-26 03:30,26,107.66,107.66,107.66,107.66,515
20090901|2009-05-26 04:00,26,107.63,107.64,107.63,107.64,139
20090901|2009-05-26 05:30,26,107.685,107.685,107.685,107.685,294
20090901|2009-05-26 06:00,26,107.68,107.68,107.675,107.675,75
20090901|2009-05-26 07:30,26,107.695,107.7,107.685,107.69,340
20090901|2009-05-26 08:00,26,107.7,107.725,107.7,107.725,750
20090901|2009-05-26 08:30,26,107.71,107.71,107.675,107.675,750
20090901|2009-05-26 09:00,26,107.69,107.69,107.675,107.68,6259
20090901|2009-05-26 09:30,26,107.68,107.68,107.655,107.655,1014
20090901|2009-05-26 10:00,26,107.65,107.65,107.61,107.61,785
20090901|2009-05-26 10:30,26,107.63,107.64,107.61,107.61,148
20090901|2009-05-26 11:00,26,107.61,107.61,107.61,107.61,113
20090901|2009-05-26 12:30,26,107.585,107.585,107.585,107.585,2
20090901|2009-05-26 13:30,26,107.59,107.59,107.59,107.59,1
20090901|2009-05-27 01:00,27,107.57,107.595,107.57,107.58,142
20090901|2009-05-27 01:30,27,107.575,107.575,107.575,107.575,477
20090901|2009-05-27 02:00,27,107.59,107.59,107.57,107.58,709
20090901|2009-05-27 02:30,27,107.59,107.6,107.59,107.6,279
20090901|2009-05-27 03:00,27,107.62,107.62,107.585,107.585,1043
20090901|2009-05-27 03:30,27,107.585,107.605,107.585,107.605,2914
20090901|2009-05-27 04:00,27,107.61,107.625,107.61,107.62,3501
20090901|2009-05-27 04:30,27,107.61,107.61,107.61,107.61,25
20090901|2009-05-27 05:00,27,107.625,107.635,107.61,107.61,9810
20090901|2009-05-27 05:30,27,107.61,107.615,107.61,107.615,613
20090901|2009-05-27 06:00,27,107.63,107.64,107.63,107.64,251
20090901|2009-05-27 06:30,27,107.665,107.665,107.655,107.655,205
20090901|2009-05-27 07:00,27,107.65,107.65,107.65,107.65,150
20090901|2009-05-27 07:30,27,107.655,107.655,107.655,107.655,212
20090901|2009-05-27 08:00,27,107.655,107.655,107.655,107.655,15
20090901|2009-05-27 08:30,27,107.66,107.675,107.65,107.65,696
20090901|2009-05-27 09:00,27,107.65,107.66,107.65,107.65,976
20090901|2009-05-27 09:30,27,107.645,107.655,107.645,107.655,110
20090901|2009-05-27 10:00,27,107.65,107.665,107.65,107.66,1398
20090901|2009-05-27 10:30,27,107.66,107.66,107.66,107.66,283
20090901|2009-05-27 11:30,27,107.65,107.65,107.65,107.65,57
20090901|2009-05-27 12:00,27,107.655,107.665,107.655,107.66,549
20090901|2009-05-27 12:30,27,107.66,107.665,107.64,107.64,392
20090901|2009-05-27 13:00,27,107.64,107.64,107.635,107.635,24
20090901|2009-05-27 13:30,27,107.63,107.63,107.63,107.63,100
20090901|2009-05-27 14:30,27,107.62,107.62,107.62,107.62,5
20090901|2009-05-28 01:00,28,107.57,107.63,107.57,107.63,86
20090901|2009-05-28 01:30,28,107.63,107.64,107.62,107.62,119
20090901|2009-05-28 02:00,28,107.62,107.635,107.62,107.635,624
20090901|2009-05-28 02:30,28,107.635,107.67,107.63,107.665,1918
20090901|2009-05-28 03:00,28,107.665,107.665,107.65,107.65,1226
20090901|2009-05-28 03:30,28,107.65,107.65,107.645,107.645,1298
20090901|2009-05-28 04:00,28,107.645,107.65,107.64,107.64,3183
20090901|2009-05-28 04:30,28,107.65,107.655,107.65,107.65,303
20090901|2009-05-28 05:00,28,107.655,107.655,107.655,107.655,87
20090901|2009-05-28 05:30,28,107.655,107.655,107.655,107.655,137
20090901|2009-05-28 06:00,28,107.65,107.65,107.645,107.645,188
20090901|2009-05-28 06:30,28,107.645,107.645,107.645,107.645,882
20090901|2009-05-28 07:00,28,107.65,107.655,107.62,107.63,3078
20090901|2009-05-28 07:30,28,107.64,107.645,107.635,107.635,1019
20090901|2009-05-28 08:00,28,107.645,107.66,107.63,107.66,3997
20090901|2009-05-28 08:30,28,107.655,107.655,107.65,107.655,35
20090901|2009-05-28 09:00,28,107.64,107.675,107.64,107.675,2985
20090901|2009-05-28 09:30,28,107.675,107.695,107.675,107.685,1296
20090901|2009-05-28 10:00,28,107.69,107.7,107.685,107.69,538
20090901|2009-05-28 10:30,28,107.695,107.7,107.68,107.68,498
20090901|2009-05-28 11:00,28,107.68,107.68,107.67,107.675,209
20090901|2009-05-28 11:30,28,107.695,107.695,107.695,107.695,1
20090901|2009-05-28 12:00,28,107.695,107.695,107.69,107.69,2
20090901|2009-05-28 13:00,28,107.685,107.685,107.685,107.685,2
20090901|2009-05-28 13:30,28,107.695,107.7,107.695,107.7,55
20090901|2009-05-28 14:30,28,107.695,107.7,107.695,107.7,17
20090901|2009-05-29 01:00,29,107.68,107.715,107.68,107.715,101
20090901|2009-05-29 01:30,29,107.72,107.745,107.715,107.74,475
20090901|2009-05-29 02:00,29,107.735,107.745,107.735,107.735,1270
20090901|2009-05-29 02:30,29,107.74,107.78,107.74,107.77,1080
20090901|2009-05-29 03:00,29,107.745,107.77,107.745,107.77,2449
20090901|2009-05-29 03:30,29,107.76,107.8,107.76,107.8,869
20090901|2009-05-29 04:00,29,107.785,107.805,107.785,107.795,1193
20090901|2009-05-29 04:30,29,107.79,107.79,107.775,107.775,1301
20090901|2009-05-29 05:00,29,107.775,107.81,107.775,107.81,1272
20090901|2009-05-29 05:30,29,107.8,107.805,107.785,107.8,790
20090901|2009-05-29 06:00,29,107.795,107.795,107.78,107.78,526
20090901|2009-05-29 06:30,29,107.8,107.8,107.8,107.8,200
20090901|2009-05-29 07:00,29,107.8,107.8,107.79,107.8,1244
20090901|2009-05-29 07:30,29,107.8,107.82,107.8,107.805,1701
20090901|2009-05-29 08:00,29,107.795,107.805,107.765,107.765,775
20090901|2009-05-29 08:30,29,107.79,107.81,107.77,107.805,7070
20090901|2009-05-29 09:00,29,107.8,107.815,107.76,107.76,4377
20090901|2009-05-29 09:30,29,107.77,107.79,107.77,107.79,55
20090901|2009-05-29 10:00,29,107.81,107.865,107.81,107.84,2794
20090901|2009-05-29 10:30,29,107.85,107.875,107.85,107.87,1096
20090901|2009-05-29 11:00,29,107.845,107.845,107.845,107.845,4
20090901|2009-05-29 11:30,29,107.85,107.85,107.85,107.85,100
20090901|2009-05-29 12:00,29,107.86,107.89,107.86,107.885,116
20090901|2009-05-29 12:30,29,107.865,107.865,107.865,107.865,177
20090901|2009-05-29 13:30,29,107.865,107.865,107.865,107.865,2
20090901|2009-05-29 14:30,29,107.86,107.865,107.86,107.865,17
20090901|2009-06-01 01:00,1,107.87,107.87,107.83,107.855,698
20090901|2009-06-01 01:30,1,107.835,107.835,107.83,107.83,403
20090901|2009-06-01 02:00,1,107.835,107.835,107.81,107.825,425
20090901|2009-06-01 02:30,1,107.835,107.835,107.825,107.825,173
20090901|2009-06-01 03:00,1,107.815,107.83,107.805,107.815,1188
20090901|2009-06-01 03:30,1,107.81,107.82,107.8,107.82,2400
20090901|2009-06-01 04:00,1,107.815,107.82,107.81,107.82,311
20090901|2009-06-01 04:30,1,107.815,107.835,107.815,107.83,3544
20090901|2009-06-01 05:00,1,107.83,107.85,107.83,107.835,1335
20090901|2009-06-01 05:30,1,107.845,107.845,107.84,107.84,40
20090901|2009-06-01 06:00,1,107.84,107.84,107.84,107.84,6
20090901|2009-06-01 06:30,1,107.835,107.855,107.835,107.855,405
20090901|2009-06-01 07:00,1,107.84,107.84,107.83,107.83,265
20090901|2009-06-01 07:30,1,107.815,107.815,107.795,107.815,202
20090901|2009-06-01 08:00,1,107.8,107.8,107.76,107.76,1883
20090901|2009-06-01 08:30,1,107.77,107.8,107.77,107.795,3215
20090901|2009-06-01 09:00,1,107.795,107.795,107.775,107.79,723
20090901|2009-06-01 09:30,1,107.795,107.815,107.795,107.805,806
20090901|2009-06-01 10:00,1,107.815,107.83,107.805,107.83,2111
20090901|2009-06-01 10:30,1,107.83,107.83,107.795,107.805,217
20090901|2009-06-01 11:00,1,107.795,107.8,107.775,107.775,170
20090901|2009-06-01 11:30,1,107.765,107.78,107.76,107.76,1308
20090901|2009-06-01 12:00,1,107.765,107.78,107.765,107.78,127
20090901|2009-06-01 12:30,1,107.785,107.79,107.78,107.78,79
20090901|2009-06-01 13:00,1,107.77,107.775,107.76,107.775,11
20090901|2009-06-01 13:30,1,107.775,107.775,107.765,107.77,31
20090901|2009-06-01 14:00,1,107.775,107.775,107.77,107.77,5
20090901|2009-06-01 14:30,1,107.77,107.775,107.77,107.775,6
20090901|2009-06-02 01:00,2,107.82,107.82,107.74,107.765,4335
20090901|2009-06-02 01:30,2,107.77,107.82,107.77,107.81,3066
20090901|2009-06-02 02:00,2,107.83,107.85,107.825,107.85,12507
20090901|2009-06-02 02:30,2,107.855,107.855,107.82,107.82,4776
20090901|2009-06-02 03:00,2,107.83,107.855,107.83,107.845,6493
20090901|2009-06-02 03:30,2,107.845,107.855,107.835,107.835,5081
20090901|2009-06-02 04:00,2,107.835,107.855,107.82,107.835,6974
20090901|2009-06-02 04:30,2,107.84,107.86,107.835,107.86,7296
20090901|2009-06-02 05:00,2,107.85,107.87,107.85,107.87,931
20090901|2009-06-02 05:30,2,107.87,107.88,107.865,107.865,1613
20090901|2009-06-02 06:00,2,107.87,107.87,107.845,107.855,11647
20090901|2009-06-02 06:30,2,107.86,107.875,107.855,107.86,10593
20090901|2009-06-02 07:00,2,107.865,107.87,107.86,107.865,8011
20090901|2009-06-02 07:30,2,107.87,107.87,107.85,107.86,7162
20090901|2009-06-02 08:00,2,107.86,107.875,107.85,107.86,8736
20090901|2009-06-02 08:30,2,107.86,107.87,107.85,107.85,6420
20090901|2009-06-02 09:00,2,107.855,107.88,107.835,107.87,10542
20090901|2009-06-02 09:30,2,107.875,107.895,107.85,107.875,7999
20090901|2009-06-02 10:00,2,107.875,107.89,107.865,107.88,14686
20090901|2009-06-02 10:30,2,107.88,107.885,107.86,107.875,6371
20090901|2009-06-02 11:00,2,107.88,107.88,107.86,107.86,4697
20090901|2009-06-02 11:30,2,107.865,107.87,107.85,107.855,958
20090901|2009-06-02 12:00,2,107.85,107.86,107.85,107.86,307
20090901|2009-06-02 12:30,2,107.86,107.865,107.85,107.86,364
20090901|2009-06-02 13:00,2,107.86,107.865,107.85,107.855,64
20090901|2009-06-02 13:30,2,107.86,107.865,107.855,107.865,41
20090901|2009-06-02 14:00,2,107.865,107.87,107.86,107.87,45
20090901|2009-06-02 14:30,2,107.87,107.87,107.855,107.855,447
20090901|2009-06-03 01:00,3,107.905,107.905,107.86,107.865,3833
20090901|2009-06-03 01:30,3,107.865,107.865,107.82,107.845,3203
20090901|2009-06-03 02:00,3,107.86,107.87,107.85,107.855,2118
20090901|2009-06-03 02:30,3,107.855,107.925,107.855,107.92,19728
20090901|2009-06-03 03:00,3,107.92,107.935,107.9,107.915,13586
20090901|2009-06-03 03:30,3,107.915,107.93,107.91,107.925,15426
20090901|2009-06-03 04:00,3,107.93,107.97,107.93,107.955,23034
20090901|2009-06-03 04:30,3,107.95,107.96,107.935,107.945,11121
20090901|2009-06-03 05:00,3,107.945,107.955,107.915,107.92,19898
20090901|2009-06-03 05:30,3,107.92,107.93,107.91,107.92,21875
20090901|2009-06-03 06:00,3,107.925,107.945,107.92,107.935,8949
20090901|2009-06-03 06:30,3,107.935,107.94,107.925,107.935,11774
20090901|2009-06-03 07:00,3,107.93,107.96,107.925,107.96,24558
20090901|2009-06-03 07:30,3,107.96,107.965,107.93,107.94,29837
20090901|2009-06-03 08:00,3,107.94,107.94,107.925,107.925,27377
20090901|2009-06-03 08:30,3,107.93,107.94,107.92,107.93,11030
20090901|2009-06-03 09:00,3,107.935,107.96,107.91,107.95,30434
20090901|2009-06-03 09:30,3,107.95,107.955,107.905,107.905,37500
20090901|2009-06-03 10:00,3,107.91,107.92,107.885,107.895,16734
20090901|2009-06-03 10:30,3,107.895,107.91,107.885,107.905,3474
20090901|2009-06-03 11:00,3,107.905,107.91,107.895,107.895,1701
20090901|2009-06-03 11:30,3,107.895,107.91,107.89,107.91,3043
20090901|2009-06-03 12:00,3,107.91,107.92,107.905,107.915,690
20090901|2009-06-03 12:30,3,107.915,107.92,107.905,107.92,35
20090901|2009-06-03 13:00,3,107.92,107.92,107.91,107.92,31
20090901|2009-06-03 13:30,3,107.92,107.925,107.91,107.925,37
20090901|2009-06-03 14:00,3,107.925,107.925,107.915,107.915,20
20090901|2009-06-03 14:30,3,107.915,107.925,107.905,107.91,252
20090901|2009-06-04 01:00,4,107.91,107.91,107.835,107.86,7230
20090901|2009-06-04 01:30,4,107.865,107.865,107.85,107.86,15458
20090901|2009-06-04 02:00,4,107.86,107.86,107.8,107.815,21919
20090901|2009-06-04 02:30,4,107.815,107.82,107.785,107.8,31909
20090901|2009-06-04 03:00,4,107.8,107.82,107.755,107.805,27807
20090901|2009-06-04 03:30,4,107.8,107.825,107.8,107.815,19390
20090901|2009-06-04 04:00,4,107.82,107.83,107.805,107.83,18231
20090901|2009-06-04 04:30,4,107.83,107.835,107.815,107.82,14746
20090901|2009-06-04 05:00,4,107.82,107.835,107.81,107.835,14513
20090901|2009-06-04 05:30,4,107.835,107.85,107.825,107.845,9600
20090901|2009-06-04 06:00,4,107.845,107.87,107.835,107.845,9485
20090901|2009-06-04 06:30,4,107.85,107.85,107.815,107.835,16724
20090901|2009-06-04 07:00,4,107.84,107.91,107.83,107.9,14297
20090901|2009-06-04 07:30,4,107.91,107.92,107.81,107.84,25578
20090901|2009-06-04 08:00,4,107.845,107.845,107.715,107.73,39592
20090901|2009-06-04 08:30,4,107.735,107.735,107.61,107.69,57944
20090901|2009-06-04 09:00,4,107.69,107.725,107.675,107.69,25800
20090901|2009-06-04 09:30,4,107.69,107.705,107.615,107.625,26150
20090901|2009-06-04 10:00,4,107.625,107.645,107.585,107.61,25794
20090901|2009-06-04 10:30,4,107.61,107.635,107.595,107.61,9845
20090901|2009-06-04 11:00,4,107.62,107.635,107.62,107.63,3043
20090901|2009-06-04 11:30,4,107.63,107.635,107.595,107.595,3892
20090901|2009-06-04 12:00,4,107.6,107.615,107.59,107.595,1017
20090901|2009-06-04 12:30,4,107.6,107.6,107.58,107.58,3160
20090901|2009-06-04 13:00,4,107.585,107.59,107.575,107.59,228
20090901|2009-06-04 13:30,4,107.585,107.59,107.575,107.585,683
20090901|2009-06-04 14:00,4,107.585,107.585,107.575,107.58,182
20090901|2009-06-04 14:30,4,107.58,107.58,107.57,107.57,360
20090901|2009-06-04 15:00,4,107.58,107.58,107.58,107.58,6
20090901|2009-06-05 01:00,5,107.625,107.625,107.465,107.495,30863
20090901|2009-06-05 01:30,5,107.495,107.515,107.445,107.46,37315
20090901|2009-06-05 02:00,5,107.46,107.49,107.445,107.475,42459
20090901|2009-06-05 02:30,5,107.475,107.525,107.475,107.51,42192
20090901|2009-06-05 03:00,5,107.515,107.53,107.505,107.53,29865
20090901|2009-06-05 03:30,5,107.53,107.53,107.48,107.485,26956
20090901|2009-06-05 04:00,5,107.485,107.49,107.47,107.48,27066
20090901|2009-06-05 04:30,5,107.485,107.535,107.48,107.525,26013
20090901|2009-06-05 05:00,5,107.52,107.53,107.505,107.51,18228
20090901|2009-06-05 05:30,5,107.51,107.515,107.49,107.49,14442
20090901|2009-06-05 06:00,5,107.49,107.495,107.475,107.48,15018
20090901|2009-06-05 06:30,5,107.48,107.485,107.445,107.45,24204
20090901|2009-06-05 07:00,5,107.45,107.45,107.325,107.33,68103
20090901|2009-06-05 07:30,5,107.33,107.385,107.265,107.355,86192
20090901|2009-06-05 08:00,5,107.355,107.385,107.335,107.34,40932
20090901|2009-06-05 08:30,5,107.34,107.37,107.305,107.36,44363
20090901|2009-06-05 09:00,5,107.36,107.375,107.335,107.335,34358
20090901|2009-06-05 09:30,5,107.34,107.34,107.25,107.29,45053
20090901|2009-06-05 10:00,5,107.29,107.32,107.28,107.29,28952
20090901|2009-06-05 10:30,5,107.295,107.32,107.275,107.29,19518
20090901|2009-06-05 11:00,5,107.29,107.305,107.26,107.275,7900
20090901|2009-06-05 11:30,5,107.27,107.3,107.265,107.28,4875
20090901|2009-06-05 12:00,5,107.28,107.29,107.265,107.265,1566
20090901|2009-06-05 12:30,5,107.26,107.27,107.25,107.265,1060
20090901|2009-06-05 13:00,5,107.27,107.295,107.265,107.285,624
20090901|2009-06-05 13:30,5,107.28,107.305,107.255,107.26,493
20090901|2009-06-05 14:00,5,107.255,107.265,107.23,107.235,529
20090901|2009-06-05 14:30,5,107.24,107.24,107.195,107.215,1461
20090901|2009-06-05 15:00,5,107.22,107.22,107.22,107.22,43
20090901|2009-06-08 01:00,8,107.065,107.29,107.06,107.23,36577
20090901|2009-06-08 01:30,8,107.225,107.235,107.12,107.145,34817
20090901|2009-06-08 02:00,8,107.145,107.215,107.135,107.18,38441
20090901|2009-06-08 02:30,8,107.18,107.185,107.13,107.14,29725
20090901|2009-06-08 03:00,8,107.145,107.18,107.125,107.18,36992
20090901|2009-06-08 03:30,8,107.18,107.215,107.175,107.205,31159
20090901|2009-06-08 04:00,8,107.205,107.21,107.165,107.175,23794
20090901|2009-06-08 04:30,8,107.17,107.205,107.17,107.19,27260
20090901|2009-06-08 05:00,8,107.19,107.21,107.16,107.165,25271
20090901|2009-06-08 05:30,8,107.165,107.18,107.16,107.18,18218
20090901|2009-06-08 06:00,8,107.18,107.205,107.175,107.195,8770
20090901|2009-06-08 06:30,8,107.2,107.28,107.19,107.27,31243
20090901|2009-06-08 07:00,8,107.275,107.275,107.255,107.26,20559
20090901|2009-06-08 07:30,8,107.265,107.265,107.24,107.24,13110
20090901|2009-06-08 08:00,8,107.245,107.255,107.195,107.235,23500
20090901|2009-06-08 08:30,8,107.235,107.28,107.23,107.275,22564
20090901|2009-06-08 09:00,8,107.28,107.285,107.225,107.225,38159
20090901|2009-06-08 09:30,8,107.23,107.265,107.21,107.235,30791
20090901|2009-06-08 10:00,8,107.235,107.235,107.17,107.2,27896
20090901|2009-06-08 10:30,8,107.2,107.2,107.17,107.175,7437
20090901|2009-06-08 11:00,8,107.17,107.185,107.125,107.135,6984
20090901|2009-06-08 11:30,8,107.13,107.18,107.115,107.16,6440
20090901|2009-06-08 12:00,8,107.165,107.17,107.145,107.155,283
20090901|2009-06-08 12:30,8,107.155,107.155,107.15,107.15,127
20090901|2009-06-08 13:00,8,107.15,107.155,107.13,107.13,373
20090901|2009-06-08 13:30,8,107.135,107.14,107.115,107.12,371
20090901|2009-06-08 14:00,8,107.12,107.13,107.1,107.1,1049
20090901|2009-06-08 14:30,8,107.1,107.11,107.1,107.1,309
20090901|2009-06-08 15:00,8,107.105,107.105,107.105,107.105,15
20090901|2009-06-09 01:00,9,107.15,107.175,107.12,107.165,18458
20090901|2009-06-09 01:30,9,107.165,107.2,107.16,107.17,13646
20090901|2009-06-09 02:00,9,107.165,107.195,107.16,107.19,15460
20090901|2009-06-09 02:30,9,107.185,107.235,107.185,107.225,34942
20090901|2009-06-09 03:00,9,107.23,107.235,107.22,107.23,26142
20090901|2009-06-09 03:30,9,107.23,107.255,107.22,107.245,24979
20090901|2009-06-09 04:00,9,107.245,107.25,107.215,107.225,20739
20090901|2009-06-09 04:30,9,107.225,107.265,107.215,107.26,29358
20090901|2009-06-09 05:00,9,107.255,107.275,107.255,107.265,19508
20090901|2009-06-09 05:30,9,107.265,107.265,107.235,107.25,25753
20090901|2009-06-09 06:00,9,107.25,107.255,107.22,107.225,17315
20090901|2009-06-09 06:30,9,107.225,107.25,107.225,107.225,21138
20090901|2009-06-09 07:00,9,107.225,107.245,107.22,107.235,16662
20090901|2009-06-09 07:30,9,107.235,107.29,107.22,107.285,29317
20090901|2009-06-09 08:00,9,107.285,107.325,107.28,107.295,41329
20090901|2009-06-09 08:30,9,107.295,107.35,107.29,107.305,49590
20090901|2009-06-09 09:00,9,107.305,107.33,107.295,107.325,25254
20090901|2009-06-09 09:30,9,107.32,107.355,107.305,107.34,32762
20090901|2009-06-09 10:00,9,107.34,107.34,107.28,107.3,30621
20090901|2009-06-09 10:30,9,107.295,107.325,107.295,107.3,15919
20090901|2009-06-09 11:00,9,107.3,107.31,107.295,107.295,3806
20090901|2009-06-09 11:30,9,107.295,107.3,107.28,107.285,3256
20090901|2009-06-09 12:00,9,107.285,107.295,107.28,107.28,1666
20090901|2009-06-09 12:30,9,107.28,107.285,107.275,107.285,790
20090901|2009-06-09 13:00,9,107.28,107.295,107.275,107.29,350
20090901|2009-06-09 13:30,9,107.29,107.305,107.29,107.295,527
20090901|2009-06-09 14:00,9,107.295,107.3,107.29,107.295,291
20090901|2009-06-09 14:30,9,107.295,107.3,107.285,107.29,237
20090901|2009-06-09 15:00,9,107.3,107.3,107.3,107.3,25
20090901|2009-06-10 01:00,10,107.21,107.245,107.19,107.215,25287
20090901|2009-06-10 01:30,10,107.215,107.255,107.215,107.245,11180
20090901|2009-06-10 02:00,10,107.245,107.28,107.225,107.28,15566
20090901|2009-06-10 02:30,10,107.275,107.29,107.25,107.255,33300
20090901|2009-06-10 03:00,10,107.255,107.27,107.24,107.255,38335
20090901|2009-06-10 03:30,10,107.26,107.27,107.24,107.25,18390
20090901|2009-06-10 04:00,10,107.255,107.265,107.235,107.265,26753
20090901|2009-06-10 04:30,10,107.265,107.27,107.25,107.26,13608
20090901|2009-06-10 05:00,10,107.265,107.265,107.245,107.255,21409
20090901|2009-06-10 05:30,10,107.255,107.275,107.245,107.27,10625
20090901|2009-06-10 06:00,10,107.265,107.275,107.22,107.23,20715
20090901|2009-06-10 06:30,10,107.23,107.26,107.225,107.235,20739
20090901|2009-06-10 07:00,10,107.235,107.25,107.215,107.24,27777
20090901|2009-06-10 07:30,10,107.24,107.27,107.24,107.265,20429
20090901|2009-06-10 08:00,10,107.26,107.275,107.25,107.265,14502
20090901|2009-06-10 08:30,10,107.27,107.29,107.255,107.285,24114
20090901|2009-06-10 09:00,10,107.285,107.29,107.265,107.27,26373
20090901|2009-06-10 09:30,10,107.275,107.3,107.27,107.29,22590
20090901|2009-06-10 10:00,10,107.285,107.295,107.25,107.255,28920
20090901|2009-06-10 10:30,10,107.255,107.26,107.215,107.225,28149
20090901|2009-06-10 11:00,10,107.225,107.23,107.215,107.22,8829
20090901|2009-06-10 11:30,10,107.215,107.235,107.205,107.235,7132
20090901|2009-06-10 12:00,10,107.235,107.24,107.22,107.225,2024
20090901|2009-06-10 12:30,10,107.225,107.23,107.2,107.21,489
20090901|2009-06-10 13:00,10,107.215,107.245,107.21,107.24,2346
20090901|2009-06-10 13:30,10,107.245,107.25,107.24,107.24,270
20090901|2009-06-10 14:00,10,107.24,107.245,107.23,107.24,208
20090901|2009-06-10 14:30,10,107.235,107.25,107.225,107.25,475
20090901|2009-06-10 15:00,10,107.25,107.25,107.25,107.25,19
20090901|2009-06-11 01:00,11,107.235,107.255,107.2,107.205,18653
20090901|2009-06-11 01:30,11,107.205,107.21,107.175,107.2,26142
20090901|2009-06-11 02:00,11,107.2,107.215,107.185,107.205,19518
20090901|2009-06-11 02:30,11,107.2,107.22,107.195,107.205,26031
20090901|2009-06-11 03:00,11,107.205,107.235,107.205,107.205,23404
20090901|2009-06-11 03:30,11,107.21,107.215,107.19,107.2,23333
20090901|2009-06-11 04:00,11,107.195,107.21,107.185,107.2,15833
20090901|2009-06-11 04:30,11,107.2,107.205,107.18,107.195,16004
20090901|2009-06-11 05:00,11,107.19,107.195,107.16,107.17,31200
20090901|2009-06-11 05:30,11,107.165,107.165,107.11,107.115,48846
20090901|2009-06-11 06:00,11,107.115,107.135,107.105,107.11,18510
20090901|2009-06-11 06:30,11,107.115,107.13,107.11,107.125,21597
20090901|2009-06-11 07:00,11,107.13,107.13,107.08,107.095,27884
20090901|2009-06-11 07:30,11,107.095,107.155,107.095,107.155,33524
20090901|2009-06-11 08:00,11,107.15,107.175,107.15,107.16,25757
20090901|2009-06-11 08:30,11,107.16,107.165,107.13,107.145,37214
20090901|2009-06-11 09:00,11,107.145,107.16,107.14,107.15,28573
20090901|2009-06-11 09:30,11,107.15,107.165,107.14,107.165,16064
20090901|2009-06-11 10:00,11,107.165,107.19,107.16,107.185,24014
20090901|2009-06-11 10:30,11,107.185,107.19,107.165,107.18,13101
20090901|2009-06-11 11:00,11,107.18,107.18,107.155,107.16,4024
20090901|2009-06-11 11:30,11,107.16,107.19,107.155,107.19,2530
20090901|2009-06-11 12:00,11,107.19,107.22,107.19,107.215,6613
20090901|2009-06-11 12:30,11,107.215,107.215,107.19,107.19,947
20090901|2009-06-11 13:00,11,107.19,107.2,107.185,107.195,222
20090901|2009-06-11 13:30,11,107.19,107.19,107.185,107.185,194
20090901|2009-06-11 14:00,11,107.19,107.19,107.18,107.18,122
20090901|2009-06-11 14:30,11,107.185,107.185,107.18,107.18,394
20090901|2009-06-11 15:00,11,107.185,107.185,107.185,107.185,237
20090901|2009-06-12 01:00,12,107.22,107.26,107.22,107.23,15713
20090901|2009-06-12 01:30,12,107.235,107.26,107.23,107.25,19369
20090901|2009-06-12 02:00,12,107.25,107.255,107.235,107.24,16832
20090901|2009-06-12 02:30,12,107.235,107.25,107.22,107.22,16482
20090901|2009-06-12 03:00,12,107.22,107.27,107.215,107.265,19642
20090901|2009-06-12 03:30,12,107.265,107.27,107.25,107.27,14356
20090901|2009-06-12 04:00,12,107.27,107.275,107.255,107.255,18174
20090901|2009-06-12 04:30,12,107.255,107.285,107.255,107.275,18963
20090901|2009-06-12 05:00,12,107.27,107.28,107.265,107.27,17744
20090901|2009-06-12 05:30,12,107.27,107.305,107.27,107.29,31322
20090901|2009-06-12 06:00,12,107.29,107.295,107.28,107.29,14967
20090901|2009-06-12 06:30,12,107.29,107.3,107.28,107.285,16764
20090901|2009-06-12 07:00,12,107.28,107.3,107.28,107.285,21011
20090901|2009-06-12 07:30,12,107.28,107.29,107.235,107.255,27516
20090901|2009-06-12 08:00,12,107.26,107.295,107.255,107.275,17563
20090901|2009-06-12 08:30,12,107.27,107.295,107.27,107.295,14879
20090901|2009-06-12 09:00,12,107.295,107.305,107.28,107.305,18697
20090901|2009-06-12 09:30,12,107.305,107.31,107.255,107.26,17446
20090901|2009-06-12 10:00,12,107.255,107.28,107.245,107.25,14600
20090901|2009-06-12 10:30,12,107.25,107.27,107.245,107.26,9075
20090901|2009-06-12 11:00,12,107.25,107.26,107.245,107.25,2862
20090901|2009-06-12 11:30,12,107.25,107.275,107.245,107.26,1663
20090901|2009-06-12 12:00,12,107.26,107.265,107.25,107.265,479
20090901|2009-06-12 12:30,12,107.26,107.265,107.255,107.26,114
20090901|2009-06-12 13:00,12,107.255,107.29,107.255,107.29,1157
20090901|2009-06-12 13:30,12,107.285,107.295,107.275,107.275,399
20090901|2009-06-12 14:00,12,107.275,107.285,107.275,107.275,136
20090901|2009-06-12 14:30,12,107.275,107.28,107.265,107.27,98
20090901|2009-06-15 01:00,15,107.29,107.315,107.28,107.305,11054
20090901|2009-06-15 01:30,15,107.305,107.34,107.3,107.325,14985
20090901|2009-06-15 02:00,15,107.325,107.37,107.315,107.35,20544
20090901|2009-06-15 02:30,15,107.35,107.36,107.345,107.35,11037
20090901|2009-06-15 03:00,15,107.355,107.37,107.34,107.365,12924
20090901|2009-06-15 03:30,15,107.365,107.39,107.36,107.385,33263
20090901|2009-06-15 04:00,15,107.38,107.39,107.37,107.375,12590
20090901|2009-06-15 04:30,15,107.38,107.395,107.365,107.37,25869
20090901|2009-06-15 05:00,15,107.37,107.38,107.35,107.355,16148
20090901|2009-06-15 05:30,15,107.355,107.365,107.35,107.36,17907
20090901|2009-06-15 06:00,15,107.36,107.375,107.36,107.375,7286
20090901|2009-06-15 06:30,15,107.375,107.375,107.355,107.355,12633
20090901|2009-06-15 07:00,15,107.355,107.365,107.355,107.365,11757
20090901|2009-06-15 07:30,15,107.37,107.375,107.36,107.36,6698
20090901|2009-06-15 08:00,15,107.365,107.39,107.36,107.375,16224
20090901|2009-06-15 08:30,15,107.38,107.4,107.37,107.39,31148
20090901|2009-06-15 09:00,15,107.39,107.4,107.38,107.39,18688
20090901|2009-06-15 09:30,15,107.39,107.44,107.39,107.43,28941
20090901|2009-06-15 10:00,15,107.425,107.44,107.4,107.41,32905
20090901|2009-06-15 10:30,15,107.41,107.425,107.405,107.415,9563
20090901|2009-06-15 11:00,15,107.41,107.41,107.4,107.41,3775
20090901|2009-06-15 11:30,15,107.41,107.43,107.41,107.425,1995
20090901|2009-06-15 12:00,15,107.425,107.43,107.405,107.41,830
20090901|2009-06-15 12:30,15,107.415,107.42,107.41,107.42,571
20090901|2009-06-15 13:00,15,107.415,107.415,107.4,107.405,154
20090901|2009-06-15 13:30,15,107.405,107.42,107.4,107.405,680
20090901|2009-06-15 14:00,15,107.41,107.415,107.405,107.405,198
20090901|2009-06-15 14:30,15,107.405,107.41,107.405,107.41,266
20090901|2009-06-15 15:00,15,107.4,107.4,107.4,107.4,68
20090901|2009-06-16 01:00,16,107.425,107.45,107.41,107.41,22433
20090901|2009-06-16 01:30,16,107.41,107.42,107.39,107.395,22528
20090901|2009-06-16 02:00,16,107.395,107.43,107.38,107.42,33081
20090901|2009-06-16 02:30,16,107.415,107.435,107.4,107.42,27151
20090901|2009-06-16 03:00,16,107.42,107.435,107.415,107.415,24969
20090901|2009-06-16 03:30,16,107.415,107.43,107.375,107.385,38085
20090901|2009-06-16 04:00,16,107.385,107.405,107.37,107.4,37241
20090901|2009-06-16 04:30,16,107.405,107.435,107.405,107.41,27692
20090901|2009-06-16 05:00,16,107.415,107.425,107.4,107.425,12317
20090901|2009-06-16 05:30,16,107.425,107.435,107.41,107.42,14942
20090901|2009-06-16 06:00,16,107.415,107.425,107.41,107.415,19569
20090901|2009-06-16 06:30,16,107.415,107.415,107.39,107.405,18898
20090901|2009-06-16 07:00,16,107.405,107.425,107.395,107.41,22033
20090901|2009-06-16 07:30,16,107.415,107.44,107.395,107.435,27167
20090901|2009-06-16 08:00,16,107.43,107.465,107.43,107.465,23024
20090901|2009-06-16 08:30,16,107.465,107.47,107.425,107.425,26288
20090901|2009-06-16 09:00,16,107.425,107.465,107.42,107.455,31771
20090901|2009-06-16 09:30,16,107.455,107.46,107.44,107.455,20447
20090901|2009-06-16 10:00,16,107.45,107.47,107.44,107.46,16942
20090901|2009-06-16 10:30,16,107.46,107.485,107.455,107.47,19777
20090901|2009-06-16 11:00,16,107.47,107.47,107.45,107.455,6873
20090901|2009-06-16 11:30,16,107.46,107.475,107.455,107.475,2537
20090901|2009-06-16 12:00,16,107.475,107.485,107.475,107.48,2170
20090901|2009-06-16 12:30,16,107.48,107.49,107.48,107.485,597
20090901|2009-06-16 13:00,16,107.485,107.49,107.48,107.485,614
20090901|2009-06-16 13:30,16,107.485,107.49,107.48,107.485,1188
20090901|2009-06-16 14:00,16,107.485,107.49,107.485,107.485,172
20090901|2009-06-16 14:30,16,107.485,107.495,107.48,107.49,1625
20090901|2009-06-16 15:00,16,107.495,107.495,107.495,107.495,305
20090901|2009-06-17 01:00,17,107.46,107.47,107.44,107.46,17660
20090901|2009-06-17 01:30,17,107.46,107.49,107.455,107.48,22080
20090901|2009-06-17 02:00,17,107.485,107.505,107.47,107.48,30407
20090901|2009-06-17 02:30,17,107.48,107.485,107.45,107.465,33152
20090901|2009-06-17 03:00,17,107.47,107.505,107.465,107.49,39544
20090901|2009-06-17 03:30,17,107.49,107.51,107.47,107.5,70094
20090901|2009-06-17 04:00,17,107.5,107.545,107.485,107.53,57916
20090901|2009-06-17 04:30,17,107.53,107.55,107.53,107.535,36553
20090901|2009-06-17 05:00,17,107.535,107.545,107.525,107.535,38948
20090901|2009-06-17 05:30,17,107.54,107.56,107.535,107.54,39450
20090901|2009-06-17 06:00,17,107.54,107.54,107.525,107.535,18916
20090901|2009-06-17 06:30,17,107.535,107.55,107.53,107.545,13679
20090901|2009-06-17 07:00,17,107.545,107.55,107.53,107.55,12089
20090901|2009-06-17 07:30,17,107.55,107.585,107.54,107.585,38665
20090901|2009-06-17 08:00,17,107.58,107.59,107.56,107.57,32426
20090901|2009-06-17 08:30,17,107.57,107.6,107.565,107.59,30525
20090901|2009-06-17 09:00,17,107.595,107.6,107.57,107.595,30850
20090901|2009-06-17 09:30,17,107.595,107.615,107.57,107.575,26085
20090901|2009-06-17 10:00,17,107.575,107.6,107.57,107.595,30768
20090901|2009-06-17 10:30,17,107.595,107.595,107.58,107.585,16928
20090901|2009-06-17 11:00,17,107.585,107.585,107.57,107.575,5480
20090901|2009-06-17 11:30,17,107.58,107.58,107.565,107.575,1304
20090901|2009-06-17 12:00,17,107.575,107.575,107.565,107.57,403
20090901|2009-06-17 12:30,17,107.565,107.565,107.56,107.565,905
20090901|2009-06-17 13:00,17,107.56,107.56,107.555,107.555,937
20090901|2009-06-17 13:30,17,107.555,107.56,107.555,107.555,173
20090901|2009-06-17 14:00,17,107.56,107.56,107.555,107.56,93
20090901|2009-06-17 14:30,17,107.56,107.56,107.555,107.56,481
20090901|2009-06-17 15:00,17,107.555,107.555,107.555,107.555,10
20090901|2009-06-18 01:00,18,107.545,107.565,107.52,107.555,12310
20090901|2009-06-18 01:30,18,107.555,107.58,107.545,107.575,14464
20090901|2009-06-18 02:00,18,107.57,107.575,107.545,107.56,21059
20090901|2009-06-18 02:30,18,107.555,107.585,107.555,107.575,18217
20090901|2009-06-18 03:00,18,107.575,107.585,107.565,107.58,20966
20090901|2009-06-18 03:30,18,107.58,107.595,107.565,107.585,45235
20090901|2009-06-18 04:00,18,107.585,107.605,107.585,107.605,27629
20090901|2009-06-18 04:30,18,107.6,107.63,107.6,107.605,38389
20090901|2009-06-18 05:00,18,107.61,107.63,107.6,107.61,19377
20090901|2009-06-18 05:30,18,107.615,107.65,107.61,107.64,23152
20090901|2009-06-18 06:00,18,107.645,107.66,107.615,107.625,32894
20090901|2009-06-18 06:30,18,107.625,107.635,107.61,107.625,17225
20090901|2009-06-18 07:00,18,107.625,107.63,107.59,107.61,29383
20090901|2009-06-18 07:30,18,107.61,107.62,107.585,107.595,28376
20090901|2009-06-18 08:00,18,107.595,107.62,107.595,107.62,12145
20090901|2009-06-18 08:30,18,107.62,107.63,107.595,107.595,22294
20090901|2009-06-18 09:00,18,107.595,107.615,107.58,107.6,43287
20090901|2009-06-18 09:30,18,107.6,107.62,107.59,107.61,28793
20090901|2009-06-18 10:00,18,107.605,107.615,107.575,107.6,30459
20090901|2009-06-18 10:30,18,107.595,107.605,107.55,107.56,27675
20090901|2009-06-18 11:00,18,107.555,107.56,107.515,107.525,17125
20090901|2009-06-18 11:30,18,107.525,107.53,107.51,107.52,3627
20090901|2009-06-18 12:00,18,107.52,107.52,107.485,107.5,2204
20090901|2009-06-18 12:30,18,107.5,107.505,107.49,107.495,695
20090901|2009-06-18 13:00,18,107.5,107.53,107.5,107.525,523
20090901|2009-06-18 13:30,18,107.52,107.525,107.51,107.515,238
20090901|2009-06-18 14:00,18,107.515,107.52,107.51,107.51,78
20090901|2009-06-18 14:30,18,107.51,107.535,107.51,107.53,470
20090901|2009-06-19 01:00,19,107.55,107.55,107.49,107.51,19411
20090901|2009-06-19 01:30,19,107.51,107.525,107.495,107.52,18580
20090901|2009-06-19 02:00,19,107.52,107.54,107.51,107.525,13491
20090901|2009-06-19 02:30,19,107.525,107.56,107.51,107.555,28675
20090901|2009-06-19 03:00,19,107.555,107.58,107.555,107.57,17584
20090901|2009-06-19 03:30,19,107.565,107.595,107.56,107.59,16066
20090901|2009-06-19 04:00,19,107.59,107.615,107.585,107.605,19839
20090901|2009-06-19 04:30,19,107.605,107.61,107.565,107.605,33161
20090901|2009-06-19 05:00,19,107.605,107.61,107.58,107.6,22718
20090901|2009-06-19 05:30,19,107.6,107.615,107.595,107.61,16126
20090901|2009-06-19 06:00,19,107.61,107.645,107.61,107.64,14616
20090901|2009-06-19 06:30,19,107.64,107.645,107.62,107.635,20682
20090901|2009-06-19 07:00,19,107.635,107.635,107.615,107.63,13420
20090901|2009-06-19 07:30,19,107.635,107.65,107.625,107.625,18536
20090901|2009-06-19 08:00,19,107.63,107.64,107.61,107.625,18735
20090901|2009-06-19 08:30,19,107.63,107.635,107.61,107.625,17264
20090901|2009-06-19 09:00,19,107.625,107.655,107.62,107.65,22360
20090901|2009-06-19 09:30,19,107.645,107.705,107.645,107.69,36769
20090901|2009-06-19 10:00,19,107.69,107.72,107.69,107.705,26773
20090901|2009-06-19 10:30,19,107.705,107.72,107.695,107.715,21826
20090901|2009-06-19 11:00,19,107.72,107.74,107.715,107.73,8248
20090901|2009-06-19 11:30,19,107.73,107.735,107.72,107.725,1750
20090901|2009-06-19 12:00,19,107.725,107.73,107.72,107.73,635
20090901|2009-06-19 12:30,19,107.73,107.735,107.72,107.72,203
20090901|2009-06-19 13:00,19,107.72,107.73,107.72,107.725,38
20090901|2009-06-19 13:30,19,107.725,107.73,107.725,107.725,122
20090901|2009-06-19 14:00,19,107.73,107.735,107.73,107.735,123
20090901|2009-06-19 14:30,19,107.73,107.745,107.725,107.745,419
20090901|2009-06-19 15:00,19,107.74,107.74,107.74,107.74,13
20090901|2009-06-22 01:00,22,107.76,107.765,107.735,107.75,17693
20090901|2009-06-22 01:30,22,107.755,107.77,107.74,107.755,9446
20090901|2009-06-22 02:00,22,107.76,107.77,107.745,107.75,28954
20090901|2009-06-22 02:30,22,107.745,107.755,107.685,107.7,29384
20090901|2009-06-22 03:00,22,107.7,107.725,107.69,107.715,16720
20090901|2009-06-22 03:30,22,107.715,107.725,107.68,107.69,19078
20090901|2009-06-22 04:00,22,107.69,107.705,107.685,107.69,20499
20090901|2009-06-22 04:30,22,107.695,107.71,107.685,107.7,16348
20090901|2009-06-22 05:00,22,107.695,107.72,107.69,107.71,15834
20090901|2009-06-22 05:30,22,107.705,107.73,107.705,107.715,13183
20090901|2009-06-22 06:00,22,107.715,107.735,107.705,107.725,10812
20090901|2009-06-22 06:30,22,107.72,107.735,107.71,107.71,17979
20090901|2009-06-22 07:00,22,107.705,107.73,107.705,107.72,14275
20090901|2009-06-22 07:30,22,107.72,107.74,107.715,107.725,19406
20090901|2009-06-22 08:00,22,107.72,107.74,107.715,107.735,21117
20090901|2009-06-22 08:30,22,107.735,107.75,107.73,107.745,14023
20090901|2009-06-22 09:00,22,107.74,107.745,107.715,107.725,24493
20090901|2009-06-22 09:30,22,107.725,107.735,107.715,107.725,16547
20090901|2009-06-22 10:00,22,107.725,107.765,107.725,107.755,31081
20090901|2009-06-22 10:30,22,107.75,107.76,107.745,107.745,5875
20090901|2009-06-22 11:00,22,107.745,107.75,107.73,107.745,10777
20090901|2009-06-22 11:30,22,107.735,107.745,107.735,107.735,4125
20090901|2009-06-22 12:00,22,107.735,107.75,107.735,107.74,962
20090901|2009-06-22 12:30,22,107.74,107.745,107.735,107.74,159
20090901|2009-06-22 13:00,22,107.74,107.745,107.735,107.735,99
20090901|2009-06-22 13:30,22,107.735,107.74,107.725,107.73,291
20090901|2009-06-22 14:00,22,107.73,107.74,107.73,107.73,120
20090901|2009-06-22 14:30,22,107.73,107.74,107.725,107.73,173
20090901|2009-06-22 15:00,22,107.73,107.73,107.73,107.73,3
20090901|2009-06-23 01:00,23,107.775,107.78,107.735,107.745,17800
20090901|2009-06-23 01:30,23,107.745,107.755,107.735,107.745,8272
20090901|2009-06-23 02:00,23,107.745,107.745,107.72,107.73,13907
20090901|2009-06-23 02:30,23,107.73,107.745,107.71,107.74,40465
20090901|2009-06-23 03:00,23,107.745,107.785,107.735,107.78,36210
20090901|2009-06-23 03:30,23,107.78,107.78,107.745,107.76,29174
20090901|2009-06-23 04:00,23,107.765,107.785,107.74,107.745,35509
20090901|2009-06-23 04:30,23,107.745,107.75,107.715,107.72,36230
20090901|2009-06-23 05:00,23,107.72,107.74,107.72,107.735,17167
20090901|2009-06-23 05:30,23,107.735,107.75,107.715,107.725,16309
20090901|2009-06-23 06:00,23,107.725,107.725,107.705,107.705,20470
20090901|2009-06-23 06:30,23,107.705,107.725,107.705,107.72,7084
20090901|2009-06-23 07:00,23,107.72,107.725,107.7,107.705,8197
20090901|2009-06-23 07:30,23,107.71,107.72,107.665,107.675,33928
20090901|2009-06-23 08:00,23,107.675,107.69,107.625,107.68,59692
20090901|2009-06-23 08:30,23,107.675,107.695,107.67,107.69,19818
20090901|2009-06-23 09:00,23,107.69,107.725,107.68,107.71,31914
20090901|2009-06-23 09:30,23,107.71,107.74,107.7,107.715,34077
20090901|2009-06-23 10:00,23,107.71,107.725,107.7,107.71,32043
20090901|2009-06-23 10:30,23,107.705,107.71,107.675,107.685,44745
20090901|2009-06-23 11:00,23,107.68,107.7,107.68,107.69,6140
20090901|2009-06-23 11:30,23,107.69,107.695,107.675,107.685,2869
20090901|2009-06-23 12:00,23,107.685,107.7,107.68,107.69,1930
20090901|2009-06-23 12:30,23,107.685,107.695,107.685,107.69,404
20090901|2009-06-23 13:00,23,107.69,107.69,107.685,107.685,204
20090901|2009-06-23 13:30,23,107.685,107.69,107.685,107.69,177
20090901|2009-06-23 14:00,23,107.69,107.695,107.69,107.695,238
20090901|2009-06-23 14:30,23,107.695,107.705,107.685,107.7,173
20090901|2009-06-23 15:00,23,107.7,107.7,107.7,107.7,1
20090901|2009-06-24 01:00,24,107.72,107.775,107.715,107.755,20115
20090901|2009-06-24 01:30,24,107.75,107.75,107.73,107.735,18305
20090901|2009-06-24 02:00,24,107.74,107.745,107.725,107.73,26432
20090901|2009-06-24 02:30,24,107.73,107.765,107.73,107.76,24503
20090901|2009-06-24 03:00,24,107.755,107.775,107.745,107.77,22056
20090901|2009-06-24 03:30,24,107.77,107.775,107.74,107.745,18940
20090901|2009-06-24 04:00,24,107.745,107.805,107.73,107.745,64350
20090901|2009-06-24 04:30,24,107.75,107.79,107.735,107.77,38751
20090901|2009-06-24 05:00,24,107.775,107.83,107.775,107.825,36210
20090901|2009-06-24 05:30,24,107.825,107.86,107.825,107.83,39530
20090901|2009-06-24 06:00,24,107.83,107.845,107.815,107.835,20690
20090901|2009-06-24 06:30,24,107.83,107.845,107.815,107.82,6815
20090901|2009-06-24 07:00,24,107.82,107.835,107.805,107.805,13006
20090901|2009-06-24 07:30,24,107.8,107.875,107.8,107.875,45003
20090901|2009-06-24 08:00,24,107.87,107.875,107.84,107.855,29509
20090901|2009-06-24 08:30,24,107.855,107.87,107.845,107.86,30197
20090901|2009-06-24 09:00,24,107.86,107.86,107.845,107.85,15502
20090901|2009-06-24 09:30,24,107.85,107.875,107.845,107.85,24715
20090901|2009-06-24 10:00,24,107.85,107.89,107.84,107.86,21559
20090901|2009-06-24 10:30,24,107.86,107.87,107.85,107.86,6862
20090901|2009-06-24 11:00,24,107.855,107.87,107.855,107.86,4803
20090901|2009-06-24 11:30,24,107.86,107.865,107.85,107.855,1769
20090901|2009-06-24 12:00,24,107.86,107.875,107.86,107.865,1071
20090901|2009-06-24 12:30,24,107.865,107.89,107.865,107.885,644
20090901|2009-06-24 13:00,24,107.885,107.9,107.845,107.85,3252
20090901|2009-06-24 13:30,24,107.845,107.86,107.845,107.855,942
20090901|2009-06-24 14:00,24,107.86,107.86,107.845,107.845,380
20090901|2009-06-24 14:30,24,107.845,107.845,107.84,107.845,338
20090901|2009-06-24 15:00,24,107.835,107.835,107.835,107.835,71
20090901|2009-06-25 01:00,25,107.84,107.85,107.82,107.83,14935
20090901|2009-06-25 01:30,25,107.825,107.84,107.805,107.815,12834
20090901|2009-06-25 02:00,25,107.82,107.905,107.82,107.89,41602
20090901|2009-06-25 02:30,25,107.89,107.94,107.88,107.93,70997
20090901|2009-06-25 03:00,25,107.93,107.95,107.91,107.93,71272
20090901|2009-06-25 03:30,25,107.925,107.96,107.92,107.945,65999
20090901|2009-06-25 04:00,25,107.94,107.945,107.92,107.945,35937
20090901|2009-06-25 04:30,25,107.94,107.96,107.93,107.955,41748
20090901|2009-06-25 05:00,25,107.955,107.96,107.915,107.92,27167
20090901|2009-06-25 05:30,25,107.92,107.93,107.915,107.93,10057
20090901|2009-06-25 06:00,25,107.93,107.935,107.905,107.915,14182
20090901|2009-06-25 06:30,25,107.915,107.955,107.915,107.95,18735
20090901|2009-06-25 07:00,25,107.95,107.965,107.94,107.95,20697
20090901|2009-06-25 07:30,25,107.945,107.99,107.94,107.965,47692
20090901|2009-06-25 08:00,25,107.97,107.975,107.95,107.965,18453
20090901|2009-06-25 08:30,25,107.965,107.975,107.94,107.94,20469
20090901|2009-06-25 09:00,25,107.945,107.975,107.935,107.97,28050
20090901|2009-06-25 09:30,25,107.97,107.985,107.96,107.975,27095
20090901|2009-06-25 10:00,25,107.975,108,107.97,107.985,26865
20090901|2009-06-25 10:30,25,107.98,108,107.975,107.99,12702
20090901|2009-06-25 11:00,25,107.99,108,107.98,107.98,7598
20090901|2009-06-25 11:30,25,107.98,107.995,107.975,107.99,3313
20090901|2009-06-25 12:00,25,107.99,108,107.985,108,1244
20090901|2009-06-25 12:30,25,108,108.045,107.995,108.04,4767
20090901|2009-06-25 13:00,25,108.04,108.06,108.04,108.06,2233
20090901|2009-06-25 13:30,25,108.05,108.05,108.04,108.045,377
20090901|2009-06-25 14:00,25,108.045,108.06,108.045,108.06,387
20090901|2009-06-25 14:30,25,108.06,108.09,108.05,108.065,2074
20090901|2009-06-25 15:00,25,108.08,108.08,108.08,108.08,20
20090901|2009-06-26 01:00,26,108.08,108.085,108,108.025,18021
20090901|2009-06-26 01:30,26,108.02,108.025,107.985,107.995,15126
20090901|2009-06-26 02:00,26,107.995,107.995,107.96,107.985,22102
20090901|2009-06-26 02:30,26,107.98,107.99,107.975,107.98,16059
20090901|2009-06-26 03:00,26,107.985,108,107.975,108,16076
20090901|2009-06-26 03:30,26,107.995,108,107.95,107.955,28429
20090901|2009-06-26 04:00,26,107.955,107.955,107.925,107.945,26316
20090901|2009-06-26 04:30,26,107.945,107.945,107.915,107.925,30710
20090901|2009-06-26 05:00,26,107.925,107.93,107.89,107.91,36646
20090901|2009-06-26 05:30,26,107.91,107.945,107.905,107.94,16386
20090901|2009-06-26 06:00,26,107.94,107.945,107.925,107.935,19889
20090901|2009-06-26 06:30,26,107.94,107.94,107.92,107.925,13795
20090901|2009-06-26 07:00,26,107.93,107.935,107.915,107.92,8309
20090901|2009-06-26 07:30,26,107.92,107.99,107.92,107.985,19541
20090901|2009-06-26 08:00,26,107.99,107.995,107.96,107.965,18315
20090901|2009-06-26 08:30,26,107.965,107.99,107.94,107.99,20192
20090901|2009-06-26 09:00,26,107.99,108,107.97,107.985,22620
20090901|2009-06-26 09:30,26,107.985,107.995,107.97,107.985,19617
20090901|2009-06-26 10:00,26,107.98,107.99,107.965,107.985,16113
20090901|2009-06-26 10:30,26,107.985,107.995,107.98,107.99,6059
20090901|2009-06-26 11:00,26,107.99,108,107.985,107.985,3562
20090901|2009-06-26 11:30,26,107.985,107.99,107.965,107.97,2661
20090901|2009-06-26 12:00,26,107.97,107.975,107.965,107.975,2425
20090901|2009-06-26 12:30,26,107.975,107.98,107.97,107.98,278
20090901|2009-06-26 13:00,26,107.98,107.995,107.975,107.99,423
20090901|2009-06-26 13:30,26,107.995,108.005,107.985,108,226
20090901|2009-06-26 14:00,26,107.995,108.01,107.995,108.01,189
20090901|2009-06-26 14:30,26,108.01,108.03,108,108.005,606
20090901|2009-06-26 15:00,26,108.005,108.005,108.005,108.005,10
20090901|2009-06-29 01:00,29,108.025,108.035,107.995,107.995,15544
20090901|2009-06-29 01:30,29,108,108.01,107.965,107.97,22285
20090901|2009-06-29 02:00,29,107.965,107.98,107.945,107.945,13350
20090901|2009-06-29 02:30,29,107.945,107.97,107.945,107.965,9185
20090901|2009-06-29 03:00,29,107.97,107.975,107.96,107.965,8867
20090901|2009-06-29 03:30,29,107.965,107.975,107.955,107.96,14120
20090901|2009-06-29 04:00,29,107.96,107.965,107.935,107.95,25822
20090901|2009-06-29 04:30,29,107.95,107.965,107.94,107.955,13057
20090901|2009-06-29 05:00,29,107.96,107.97,107.945,107.96,11743
20090901|2009-06-29 05:30,29,107.96,107.965,107.945,107.95,10334
20090901|2009-06-29 06:00,29,107.95,107.95,107.925,107.93,8537
20090901|2009-06-29 06:30,29,107.93,107.945,107.925,107.935,11439
20090901|2009-06-29 07:00,29,107.935,107.94,107.875,107.88,25424
20090901|2009-06-29 07:30,29,107.88,107.92,107.875,107.915,16784
20090901|2009-06-29 08:00,29,107.915,107.925,107.895,107.91,14097
20090901|2009-06-29 08:30,29,107.915,107.925,107.905,107.91,11121
20090901|2009-06-29 09:00,29,107.91,107.935,107.905,107.91,14911
20090901|2009-06-29 09:30,29,107.91,107.925,107.905,107.91,15069
20090901|2009-06-29 10:00,29,107.91,107.915,107.89,107.89,16994
20090901|2009-06-29 10:30,29,107.895,107.9,107.89,107.9,7877
20090901|2009-06-29 11:00,29,107.905,107.915,107.9,107.905,4446
20090901|2009-06-29 11:30,29,107.91,107.915,107.905,107.905,1652
20090901|2009-06-29 12:00,29,107.91,107.91,107.9,107.905,584
20090901|2009-06-29 12:30,29,107.905,107.91,107.905,107.905,1226
20090901|2009-06-29 13:00,29,107.91,107.91,107.905,107.905,387
20090901|2009-06-29 13:30,29,107.91,107.91,107.9,107.91,393
20090901|2009-06-29 14:00,29,107.91,107.91,107.905,107.91,170
20090901|2009-06-29 14:30,29,107.91,107.91,107.905,107.905,258
20090901|2009-06-29 15:00,29,107.88,107.88,107.88,107.88,510
20090901|2009-06-30 01:00,30,107.93,107.93,107.855,107.865,25924
20090901|2009-06-30 01:30,30,107.86,107.87,107.845,107.855,22855
20090901|2009-06-30 02:00,30,107.855,107.87,107.84,107.865,17522
20090901|2009-06-30 02:30,30,107.865,107.89,107.86,107.885,18066
20090901|2009-06-30 03:00,30,107.885,107.935,107.88,107.925,36118
20090901|2009-06-30 03:30,30,107.92,107.94,107.91,107.915,25585
20090901|2009-06-30 04:00,30,107.92,107.94,107.9,107.93,28314
20090901|2009-06-30 04:30,30,107.93,107.935,107.9,107.915,23088
20090901|2009-06-30 05:00,30,107.92,107.935,107.91,107.935,12145
20090901|2009-06-30 05:30,30,107.93,107.935,107.88,107.895,23840
20090901|2009-06-30 06:00,30,107.89,107.925,107.88,107.91,21322
20090901|2009-06-30 06:30,30,107.91,107.93,107.9,107.925,19705
20090901|2009-06-30 07:00,30,107.925,107.935,107.91,107.925,8693
20090901|2009-06-30 07:30,30,107.925,107.935,107.905,107.915,18458
20090901|2009-06-30 08:00,30,107.92,107.92,107.86,107.87,34779
20090901|2009-06-30 08:30,30,107.87,107.875,107.83,107.86,39620
20090901|2009-06-30 09:00,30,107.86,107.895,107.85,107.895,33239
20090901|2009-06-30 09:30,30,107.89,107.91,107.88,107.905,21508
20090901|2009-06-30 10:00,30,107.905,107.915,107.89,107.905,45545
20090901|2009-06-30 10:30,30,107.905,107.92,107.9,107.9,10629
20090901|2009-06-30 11:00,30,107.9,107.925,107.9,107.925,4015
20090901|2009-06-30 11:30,30,107.92,107.965,107.92,107.945,7946
20090901|2009-06-30 12:00,30,107.945,107.945,107.935,107.935,882
20090901|2009-06-30 12:30,30,107.94,107.94,107.93,107.935,224
20090901|2009-06-30 13:00,30,107.935,107.945,107.93,107.935,285
20090901|2009-06-30 13:30,30,107.94,107.94,107.92,107.935,508
20090901|2009-06-30 14:00,30,107.93,107.935,107.93,107.93,139
20090901|2009-06-30 14:30,30,107.935,107.935,107.92,107.925,183
20090901|2009-06-30 15:00,30,107.945,107.945,107.945,107.945,26
20090901|2009-07-01 01:00,1,107.97,107.985,107.955,107.965,19971
20090901|2009-07-01 01:30,1,107.96,107.97,107.935,107.96,10738
20090901|2009-07-01 02:00,1,107.96,107.965,107.94,107.945,9402
20090901|2009-07-01 02:30,1,107.95,107.96,107.925,107.955,17278
20090901|2009-07-01 03:00,1,107.955,107.96,107.94,107.94,8789
20090901|2009-07-01 03:30,1,107.945,107.95,107.935,107.94,24166
20090901|2009-07-01 04:00,1,107.94,107.96,107.935,107.955,31839
20090901|2009-07-01 04:30,1,107.955,107.96,107.945,107.955,13617
20090901|2009-07-01 05:00,1,107.955,107.96,107.935,107.945,13020
20090901|2009-07-01 05:30,1,107.94,107.945,107.92,107.925,9472
20090901|2009-07-01 06:00,1,107.925,107.935,107.915,107.93,12447
20090901|2009-07-01 06:30,1,107.93,107.95,107.915,107.94,11922
20090901|2009-07-01 07:00,1,107.94,107.96,107.93,107.95,17206
20090901|2009-07-01 07:30,1,107.95,107.955,107.93,107.93,22291
20090901|2009-07-01 08:00,1,107.93,107.94,107.915,107.935,28380
20090901|2009-07-01 08:30,1,107.94,107.945,107.925,107.93,14368
20090901|2009-07-01 09:00,1,107.93,107.96,107.92,107.92,22479
20090901|2009-07-01 09:30,1,107.925,107.945,107.91,107.94,22592
20090901|2009-07-01 10:00,1,107.94,107.96,107.93,107.945,27467
20090901|2009-07-01 10:30,1,107.945,107.965,107.945,107.955,10196
20090901|2009-07-01 11:00,1,107.955,107.955,107.945,107.955,6278
20090901|2009-07-01 11:30,1,107.955,107.96,107.95,107.95,1860
20090901|2009-07-01 12:00,1,107.95,107.955,107.945,107.95,523
20090901|2009-07-01 12:30,1,107.95,107.96,107.945,107.95,367
20090901|2009-07-01 13:00,1,107.955,107.96,107.95,107.955,177
20090901|2009-07-01 13:30,1,107.955,107.955,107.925,107.94,1312
20090901|2009-07-01 14:00,1,107.945,107.96,107.94,107.955,310
20090901|2009-07-01 14:30,1,107.96,107.965,107.95,107.95,264
20090901|2009-07-01 15:00,1,107.925,107.925,107.925,107.925,247
20090901|2009-07-02 01:00,2,107.945,107.99,107.94,107.98,15287
20090901|2009-07-02 01:30,2,107.975,107.985,107.965,107.98,8424
20090901|2009-07-02 02:00,2,107.975,107.99,107.97,107.985,10318
20090901|2009-07-02 02:30,2,107.985,108,107.98,107.99,23062
20090901|2009-07-02 03:00,2,107.995,107.995,107.975,107.98,11960
20090901|2009-07-02 03:30,2,107.98,107.99,107.975,107.985,12485
20090901|2009-07-02 04:00,2,107.985,108,107.985,107.995,13339
20090901|2009-07-02 04:30,2,107.995,108.025,107.985,108.02,24415
20090901|2009-07-02 05:00,2,108.02,108.03,108.01,108.015,21417
20090901|2009-07-02 05:30,2,108.015,108.035,108.01,108.025,11855
20090901|2009-07-02 06:00,2,108.025,108.045,108.02,108.035,21935
20090901|2009-07-02 06:30,2,108.03,108.04,108.01,108.01,16025
20090901|2009-07-02 07:00,2,108.005,108.035,107.99,108.015,22299
20090901|2009-07-02 07:30,2,108.015,108.095,108.015,108.045,86555
20090901|2009-07-02 08:00,2,108.045,108.125,108.045,108.1,73091
20090901|2009-07-02 08:30,2,108.095,108.155,108.085,108.135,71575
20090901|2009-07-02 09:00,2,108.135,108.17,108.13,108.16,53972
20090901|2009-07-02 09:30,2,108.16,108.195,108.15,108.175,57209
20090901|2009-07-02 10:00,2,108.175,108.185,108.165,108.185,28872
20090901|2009-07-02 10:30,2,108.18,108.195,108.175,108.19,24784
20090901|2009-07-02 11:00,2,108.19,108.215,108.18,108.195,11545
20090901|2009-07-02 11:30,2,108.195,108.2,108.185,108.19,7926
20090901|2009-07-02 12:00,2,108.19,108.195,108.18,108.19,6673
20090901|2009-07-02 12:30,2,108.185,108.19,108.175,108.185,358
20090901|2009-07-02 13:00,2,108.185,108.185,108.18,108.18,297
20090901|2009-07-02 13:30,2,108.18,108.19,108.175,108.185,262
20090901|2009-07-02 14:00,2,108.18,108.185,108.18,108.185,163
20090901|2009-07-02 14:30,2,108.18,108.185,108.175,108.175,510
20090901|2009-07-02 15:00,2,108.175,108.175,108.175,108.175,55
20090901|2009-07-03 01:00,3,108.22,108.23,108.185,108.195,14179
20090901|2009-07-03 01:30,3,108.195,108.21,108.19,108.2,6895
20090901|2009-07-03 02:00,3,108.2,108.21,108.175,108.18,14673
20090901|2009-07-03 02:30,3,108.185,108.19,108.165,108.175,11607
20090901|2009-07-03 03:00,3,108.17,108.2,108.165,108.2,16736
20090901|2009-07-03 03:30,3,108.195,108.2,108.185,108.195,12077
20090901|2009-07-03 04:00,3,108.195,108.205,108.175,108.175,9523
20090901|2009-07-03 04:30,3,108.175,108.175,108.14,108.17,19570
20090901|2009-07-03 05:00,3,108.165,108.185,108.16,108.185,10441
20090901|2009-07-03 05:30,3,108.185,108.19,108.17,108.17,7234
20090901|2009-07-03 06:00,3,108.175,108.185,108.17,108.185,4424
20090901|2009-07-03 06:30,3,108.18,108.185,108.165,108.17,6436
20090901|2009-07-03 07:00,3,108.17,108.175,108.155,108.16,7166
20090901|2009-07-03 07:30,3,108.155,108.17,108.155,108.16,4913
20090901|2009-07-03 08:00,3,108.16,108.17,108.15,108.16,9812
20090901|2009-07-03 08:30,3,108.16,108.165,108.145,108.16,7667
20090901|2009-07-03 09:00,3,108.165,108.17,108.15,108.16,10183
20090901|2009-07-03 09:30,3,108.155,108.175,108.155,108.17,7664
20090901|2009-07-03 10:00,3,108.17,108.175,108.16,108.165,7969
20090901|2009-07-03 10:30,3,108.16,108.165,108.145,108.145,2714
20090901|2009-07-03 11:00,3,108.145,108.16,108.145,108.16,956
20090901|2009-07-03 11:30,3,108.16,108.165,108.145,108.15,678
20090901|2009-07-03 12:00,3,108.15,108.155,108.145,108.155,100
20090901|2009-07-03 12:30,3,108.15,108.155,108.145,108.155,15
20090901|2009-07-03 13:00,3,108.155,108.17,108.15,108.165,42
20090901|2009-07-03 13:30,3,108.17,108.17,108.17,108.17,10
20090901|2009-07-03 14:00,3,108.17,108.175,108.17,108.175,12
20090901|2009-07-03 14:30,3,108.17,108.175,108.16,108.16,14
20090901|2009-07-03 15:00,3,108.165,108.165,108.165,108.165,2
20090901|2009-07-06 01:00,6,108.19,108.22,108.185,108.21,10019
20090901|2009-07-06 01:30,6,108.205,108.21,108.18,108.2,8117
20090901|2009-07-06 02:00,6,108.195,108.235,108.19,108.225,17804
20090901|2009-07-06 02:30,6,108.23,108.245,108.22,108.245,20184
20090901|2009-07-06 03:00,6,108.245,108.245,108.225,108.23,14716
20090901|2009-07-06 03:30,6,108.23,108.235,108.225,108.23,7442
20090901|2009-07-06 04:00,6,108.235,108.235,108.22,108.23,13267
20090901|2009-07-06 04:30,6,108.235,108.26,108.235,108.245,29712
20090901|2009-07-06 05:00,6,108.24,108.25,108.24,108.24,7065
20090901|2009-07-06 05:30,6,108.24,108.245,108.235,108.235,7482
20090901|2009-07-06 06:00,6,108.235,108.235,108.225,108.225,9093
20090901|2009-07-06 06:30,6,108.225,108.24,108.225,108.24,7770
20090901|2009-07-06 07:00,6,108.235,108.24,108.225,108.235,14323
20090901|2009-07-06 07:30,6,108.23,108.25,108.23,108.245,15661
20090901|2009-07-06 08:00,6,108.245,108.245,108.23,108.23,8387
20090901|2009-07-06 08:30,6,108.23,108.25,108.22,108.22,28608
20090901|2009-07-06 09:00,6,108.22,108.24,108.22,108.24,18876
20090901|2009-07-06 09:30,6,108.24,108.25,108.23,108.235,17091
20090901|2009-07-06 10:00,6,108.235,108.24,108.21,108.215,25985
20090901|2009-07-06 10:30,6,108.215,108.215,108.195,108.2,10876
20090901|2009-07-06 11:00,6,108.2,108.215,108.2,108.205,5296
20090901|2009-07-06 11:30,6,108.21,108.215,108.19,108.195,2121
20090901|2009-07-06 12:00,6,108.195,108.2,108.18,108.185,2119
20090901|2009-07-06 12:30,6,108.19,108.2,108.19,108.2,424
20090901|2009-07-06 13:00,6,108.195,108.2,108.19,108.195,327
20090901|2009-07-06 13:30,6,108.195,108.2,108.19,108.195,218
20090901|2009-07-06 14:00,6,108.195,108.21,108.195,108.21,190
20090901|2009-07-06 14:30,6,108.21,108.21,108.2,108.205,112
20090901|2009-07-06 15:00,6,108.21,108.21,108.21,108.21,3
20090901|2009-07-07 01:00,7,108.215,108.215,108.185,108.19,11632
20090901|2009-07-07 01:30,7,108.185,108.185,108.165,108.18,16591
20090901|2009-07-07 02:00,7,108.18,108.195,108.175,108.175,22947
20090901|2009-07-07 02:30,7,108.175,108.185,108.15,108.155,32522
20090901|2009-07-07 03:00,7,108.16,108.175,108.155,108.175,12126
20090901|2009-07-07 03:30,7,108.17,108.18,108.16,108.165,11379
20090901|2009-07-07 04:00,7,108.165,108.175,108.15,108.16,17111
20090901|2009-07-07 04:30,7,108.16,108.185,108.16,108.175,20023
20090901|2009-07-07 05:00,7,108.175,108.18,108.165,108.165,9949
20090901|2009-07-07 05:30,7,108.17,108.18,108.165,108.17,8072
20090901|2009-07-07 06:00,7,108.17,108.175,108.155,108.165,11700
20090901|2009-07-07 06:30,7,108.165,108.175,108.16,108.175,8199
20090901|2009-07-07 07:00,7,108.175,108.18,108.16,108.175,11740
20090901|2009-07-07 07:30,7,108.175,108.195,108.17,108.195,10844
20090901|2009-07-07 08:00,7,108.195,108.21,108.185,108.205,18051
20090901|2009-07-07 08:30,7,108.205,108.245,108.205,108.22,25618
20090901|2009-07-07 09:00,7,108.22,108.225,108.205,108.215,18763
20090901|2009-07-07 09:30,7,108.215,108.225,108.205,108.225,13298
20090901|2009-07-07 10:00,7,108.225,108.225,108.18,108.19,24233
20090901|2009-07-07 10:30,7,108.19,108.195,108.185,108.19,9906
20090901|2009-07-07 11:00,7,108.185,108.205,108.18,108.205,4674
20090901|2009-07-07 11:30,7,108.21,108.22,108.205,108.22,2995
20090901|2009-07-07 12:00,7,108.215,108.215,108.2,108.21,2815
20090901|2009-07-07 12:30,7,108.21,108.215,108.2,108.21,233
20090901|2009-07-07 13:00,7,108.215,108.215,108.205,108.21,93
20090901|2009-07-07 13:30,7,108.215,108.215,108.2,108.21,325
20090901|2009-07-07 14:00,7,108.215,108.225,108.215,108.22,115
20090901|2009-07-07 14:30,7,108.22,108.23,108.215,108.22,343
20090901|2009-07-07 15:00,7,108.2,108.2,108.2,108.2,51
20090901|2009-07-08 01:00,8,108.245,108.265,108.23,108.25,23515
20090901|2009-07-08 01:30,8,108.255,108.255,108.235,108.235,9769
20090901|2009-07-08 02:00,8,108.24,108.26,108.225,108.25,17847
20090901|2009-07-08 02:30,8,108.25,108.275,108.25,108.26,30163
20090901|2009-07-08 03:00,8,108.26,108.27,108.255,108.26,12945
20090901|2009-07-08 03:30,8,108.26,108.285,108.26,108.285,17198
20090901|2009-07-08 04:00,8,108.28,108.285,108.27,108.27,14956
20090901|2009-07-08 04:30,8,108.27,108.275,108.25,108.255,32052
20090901|2009-07-08 05:00,8,108.255,108.275,108.255,108.275,16509
20090901|2009-07-08 05:30,8,108.27,108.285,108.265,108.27,22872
20090901|2009-07-08 06:00,8,108.275,108.275,108.255,108.265,8608
20090901|2009-07-08 06:30,8,108.265,108.275,108.255,108.265,14155
20090901|2009-07-08 07:00,8,108.27,108.28,108.265,108.27,16663
20090901|2009-07-08 07:30,8,108.275,108.28,108.26,108.265,17535
20090901|2009-07-08 08:00,8,108.26,108.275,108.26,108.275,11583
20090901|2009-07-08 08:30,8,108.275,108.28,108.245,108.25,14053
20090901|2009-07-08 09:00,8,108.245,108.26,108.24,108.255,17786
20090901|2009-07-08 09:30,8,108.255,108.27,108.25,108.265,12802
20090901|2009-07-08 10:00,8,108.26,108.28,108.24,108.28,28743
20090901|2009-07-08 10:30,8,108.275,108.285,108.27,108.285,6914
20090901|2009-07-08 11:00,8,108.28,108.295,108.27,108.295,7822
20090901|2009-07-08 11:30,8,108.29,108.295,108.28,108.285,3133
20090901|2009-07-08 12:00,8,108.29,108.3,108.28,108.29,4545
20090901|2009-07-08 12:30,8,108.29,108.3,108.285,108.295,620
20090901|2009-07-08 13:00,8,108.295,108.3,108.295,108.295,301
20090901|2009-07-08 13:30,8,108.295,108.32,108.295,108.31,3392
20090901|2009-07-08 14:00,8,108.31,108.31,108.3,108.3,263
20090901|2009-07-08 14:30,8,108.3,108.315,108.3,108.31,568
20090901|2009-07-08 15:00,8,108.32,108.32,108.32,108.32,61
20090901|2009-07-09 01:00,9,108.285,108.29,108.27,108.28,10528
20090901|2009-07-09 01:30,9,108.28,108.285,108.265,108.275,6881
20090901|2009-07-09 02:00,9,108.27,108.275,108.255,108.255,22164
20090901|2009-07-09 02:30,9,108.26,108.265,108.215,108.22,34533
20090901|2009-07-09 03:00,9,108.215,108.24,108.215,108.23,21941
20090901|2009-07-09 03:30,9,108.23,108.24,108.215,108.24,22661
20090901|2009-07-09 04:00,9,108.235,108.25,108.235,108.24,16899
20090901|2009-07-09 04:30,9,108.235,108.245,108.235,108.24,7471
20090901|2009-07-09 05:00,9,108.24,108.255,108.23,108.245,20923
20090901|2009-07-09 05:30,9,108.245,108.255,108.22,108.22,17848
20090901|2009-07-09 06:00,9,108.22,108.235,108.205,108.225,26165
20090901|2009-07-09 06:30,9,108.23,108.23,108.185,108.205,35291
20090901|2009-07-09 07:00,9,108.205,108.21,108.185,108.19,30044
20090901|2009-07-09 07:30,9,108.195,108.21,108.165,108.185,25812
20090901|2009-07-09 08:00,9,108.185,108.195,108.16,108.19,25732
20090901|2009-07-09 08:30,9,108.19,108.21,108.18,108.195,25242
20090901|2009-07-09 09:00,9,108.195,108.205,108.18,108.2,16448
20090901|2009-07-09 09:30,9,108.2,108.215,108.19,108.2,24572
20090901|2009-07-09 10:00,9,108.2,108.225,108.175,108.19,19290
20090901|2009-07-09 10:30,9,108.185,108.19,108.175,108.175,5859
20090901|2009-07-09 11:00,9,108.175,108.185,108.17,108.175,1999
20090901|2009-07-09 11:30,9,108.175,108.18,108.16,108.18,1275
20090901|2009-07-09 12:00,9,108.18,108.195,108.175,108.19,1328
20090901|2009-07-09 12:30,9,108.19,108.2,108.19,108.195,414
20090901|2009-07-09 13:00,9,108.195,108.2,108.18,108.185,185
20090901|2009-07-09 13:30,9,108.185,108.19,108.18,108.19,111
20090901|2009-07-09 14:00,9,108.19,108.19,108.185,108.19,41
20090901|2009-07-09 14:30,9,108.185,108.195,108.185,108.195,79
20090901|2009-07-09 15:00,9,108.19,108.19,108.19,108.19,2
20090901|2009-07-10 01:00,10,108.225,108.235,108.215,108.23,8698
20090901|2009-07-10 01:30,10,108.23,108.23,108.215,108.22,4263
20090901|2009-07-10 02:00,10,108.22,108.225,108.21,108.22,7526
20090901|2009-07-10 02:30,10,108.22,108.23,108.2,108.205,9218
20090901|2009-07-10 03:00,10,108.205,108.21,108.18,108.2,17299
20090901|2009-07-10 03:30,10,108.2,108.215,108.195,108.21,8839
20090901|2009-07-10 04:00,10,108.21,108.235,108.2,108.22,13591
20090901|2009-07-10 04:30,10,108.22,108.235,108.215,108.225,17436
20090901|2009-07-10 05:00,10,108.225,108.245,108.22,108.235,9215
20090901|2009-07-10 05:30,10,108.235,108.25,108.23,108.235,6573
20090901|2009-07-10 06:00,10,108.235,108.24,108.225,108.235,9241
20090901|2009-07-10 06:30,10,108.24,108.24,108.225,108.235,8490
20090901|2009-07-10 07:00,10,108.235,108.25,108.22,108.22,9683
20090901|2009-07-10 07:30,10,108.225,108.245,108.22,108.245,12509
20090901|2009-07-10 08:00,10,108.245,108.25,108.225,108.23,15867
20090901|2009-07-10 08:30,10,108.23,108.265,108.22,108.25,30657
20090901|2009-07-10 09:00,10,108.245,108.255,108.22,108.235,16873
20090901|2009-07-10 09:30,10,108.235,108.275,108.225,108.265,25375
20090901|2009-07-10 10:00,10,108.27,108.275,108.26,108.265,9781
20090901|2009-07-10 10:30,10,108.265,108.27,108.255,108.26,8305
20090901|2009-07-10 11:00,10,108.255,108.265,108.25,108.255,4621
20090901|2009-07-10 11:30,10,108.255,108.26,108.22,108.23,3670
20090901|2009-07-10 12:00,10,108.23,108.23,108.185,108.215,3041
20090901|2009-07-10 12:30,10,108.215,108.215,108.2,108.205,494
20090901|2009-07-10 13:00,10,108.205,108.22,108.205,108.215,429
20090901|2009-07-10 13:30,10,108.21,108.22,108.205,108.22,69
20090901|2009-07-10 14:00,10,108.215,108.22,108.21,108.22,143
20090901|2009-07-10 14:30,10,108.21,108.215,108.195,108.195,107
20090901|2009-07-10 15:00,10,108.195,108.195,108.195,108.195,3
20090901|2009-07-13 01:00,13,108.225,108.245,108.205,108.225,12216
20090901|2009-07-13 01:30,13,108.225,108.24,108.22,108.23,2894
20090901|2009-07-13 02:00,13,108.235,108.245,108.225,108.235,4761
20090901|2009-07-13 02:30,13,108.235,108.27,108.235,108.25,20584
20090901|2009-07-13 03:00,13,108.25,108.25,108.235,108.245,13441
20090901|2009-07-13 03:30,13,108.24,108.255,108.235,108.25,8830
20090901|2009-07-13 04:00,13,108.25,108.265,108.245,108.255,9866
20090901|2009-07-13 04:30,13,108.26,108.28,108.255,108.275,15423
20090901|2009-07-13 05:00,13,108.275,108.275,108.26,108.27,9190
20090901|2009-07-13 05:30,13,108.275,108.28,108.255,108.275,11414
20090901|2009-07-13 06:00,13,108.275,108.28,108.265,108.275,8740
20090901|2009-07-13 06:30,13,108.275,108.28,108.265,108.275,6858
20090901|2009-07-13 07:00,13,108.275,108.275,108.245,108.245,10398
20090901|2009-07-13 07:30,13,108.245,108.26,108.235,108.25,14904
20090901|2009-07-13 08:00,13,108.25,108.27,108.245,108.265,6706
20090901|2009-07-13 08:30,13,108.265,108.27,108.25,108.27,15978
20090901|2009-07-13 09:00,13,108.27,108.28,108.25,108.26,18572
20090901|2009-07-13 09:30,13,108.255,108.26,108.235,108.245,26267
20090901|2009-07-13 10:00,13,108.245,108.25,108.23,108.23,9929
20090901|2009-07-13 10:30,13,108.23,108.235,108.225,108.225,9419
20090901|2009-07-13 11:00,13,108.225,108.23,108.215,108.23,2919
20090901|2009-07-13 11:30,13,108.23,108.23,108.22,108.22,1716
20090901|2009-07-13 12:00,13,108.22,108.225,108.21,108.215,750
20090901|2009-07-13 12:30,13,108.215,108.22,108.21,108.215,136
20090901|2009-07-13 13:00,13,108.215,108.215,108.205,108.205,1258
20090901|2009-07-13 13:30,13,108.205,108.215,108.205,108.205,502
20090901|2009-07-13 14:00,13,108.21,108.215,108.205,108.21,280
20090901|2009-07-13 14:30,13,108.215,108.215,108.2,108.2,874
20090901|2009-07-13 15:00,13,108.2,108.2,108.2,108.2,46
20090901|2009-07-14 01:00,14,108.2,108.205,108.155,108.16,30022
20090901|2009-07-14 01:30,14,108.16,108.17,108.125,108.125,24305
20090901|2009-07-14 02:00,14,108.13,108.16,108.125,108.16,15774
20090901|2009-07-14 02:30,14,108.155,108.155,108.135,108.135,15808
20090901|2009-07-14 03:00,14,108.14,108.14,108.105,108.11,29885
20090901|2009-07-14 03:30,14,108.115,108.135,108.09,108.13,35934
20090901|2009-07-14 04:00,14,108.13,108.14,108.11,108.125,22344
20090901|2009-07-14 04:30,14,108.13,108.145,108.12,108.145,12465
20090901|2009-07-14 05:00,14,108.145,108.15,108.13,108.14,17929
20090901|2009-07-14 05:30,14,108.14,108.15,108.135,108.145,9333
20090901|2009-07-14 06:00,14,108.14,108.155,108.14,108.15,6509
20090901|2009-07-14 06:30,14,108.15,108.15,108.115,108.13,21201
20090901|2009-07-14 07:00,14,108.13,108.145,108.115,108.135,15018
20090901|2009-07-14 07:30,14,108.135,108.155,108.115,108.155,21166
20090901|2009-07-14 08:00,14,108.155,108.165,108.14,108.155,21282
20090901|2009-07-14 08:30,14,108.155,108.195,108.14,108.185,28918
20090901|2009-07-14 09:00,14,108.185,108.185,108.16,108.175,25854
20090901|2009-07-14 09:30,14,108.175,108.2,108.165,108.19,26101
20090901|2009-07-14 10:00,14,108.195,108.2,108.18,108.19,12076
20090901|2009-07-14 10:30,14,108.19,108.195,108.185,108.185,11222
20090901|2009-07-14 11:00,14,108.185,108.19,108.17,108.185,6477
20090901|2009-07-14 11:30,14,108.185,108.19,108.175,108.175,1271
20090901|2009-07-14 12:00,14,108.175,108.18,108.17,108.175,546
20090901|2009-07-14 12:30,14,108.18,108.185,108.175,108.185,660
20090901|2009-07-14 13:00,14,108.18,108.19,108.18,108.19,200
20090901|2009-07-14 13:30,14,108.19,108.19,108.175,108.18,480
20090901|2009-07-14 14:00,14,108.18,108.18,108.165,108.17,954
20090901|2009-07-14 14:30,14,108.17,108.175,108.16,108.16,738
20090901|2009-07-14 15:00,14,108.16,108.16,108.16,108.16,522
20090901|2009-07-15 01:00,15,108.185,108.185,108.15,108.155,9924
20090901|2009-07-15 01:30,15,108.16,108.165,108.13,108.145,9022
20090901|2009-07-15 02:00,15,108.15,108.16,108.13,108.155,15278
20090901|2009-07-15 02:30,15,108.155,108.155,108.125,108.13,16868
20090901|2009-07-15 03:00,15,108.13,108.135,108.1,108.11,23127
20090901|2009-07-15 03:30,15,108.105,108.13,108.1,108.12,17210
20090901|2009-07-15 04:00,15,108.125,108.135,108.12,108.135,15588
20090901|2009-07-15 04:30,15,108.13,108.145,108.12,108.14,11326
20090901|2009-07-15 05:00,15,108.14,108.14,108.12,108.13,14602
20090901|2009-07-15 05:30,15,108.13,108.14,108.12,108.135,13288
20090901|2009-07-15 06:00,15,108.135,108.14,108.13,108.135,8810
20090901|2009-07-15 06:30,15,108.135,108.15,108.135,108.135,8355
20090901|2009-07-15 07:00,15,108.14,108.145,108.125,108.125,14606
20090901|2009-07-15 07:30,15,108.125,108.15,108.115,108.145,19319
20090901|2009-07-15 08:00,15,108.15,108.15,108.11,108.125,24294
20090901|2009-07-15 08:30,15,108.125,108.14,108.12,108.135,21335
20090901|2009-07-15 09:00,15,108.135,108.145,108.13,108.14,24454
20090901|2009-07-15 09:30,15,108.14,108.145,108.13,108.135,15348
20090901|2009-07-15 10:00,15,108.13,108.135,108.095,108.1,28610
20090901|2009-07-15 10:30,15,108.1,108.115,108.09,108.11,9444
20090901|2009-07-15 11:00,15,108.115,108.115,108.075,108.09,9233
20090901|2009-07-15 11:30,15,108.09,108.095,108.075,108.085,2460
20090901|2009-07-15 12:00,15,108.09,108.095,108.08,108.08,681
20090901|2009-07-15 12:30,15,108.085,108.09,108.08,108.09,245
20090901|2009-07-15 13:00,15,108.085,108.1,108.075,108.075,913
20090901|2009-07-15 13:30,15,108.08,108.08,108.06,108.06,1128
20090901|2009-07-15 14:00,15,108.06,108.07,108.06,108.07,351
20090901|2009-07-15 14:30,15,108.065,108.065,108.05,108.05,990
20090901|2009-07-15 15:00,15,108.05,108.05,108.05,108.05,190
20090901|2009-07-16 01:00,16,108.115,108.115,108.085,108.1,22465
20090901|2009-07-16 01:30,16,108.095,108.1,108.065,108.09,15639
20090901|2009-07-16 02:00,16,108.095,108.125,108.09,108.115,22599
20090901|2009-07-16 02:30,16,108.12,108.13,108.105,108.125,13740
20090901|2009-07-16 03:00,16,108.13,108.13,108.105,108.11,12187
20090901|2009-07-16 03:30,16,108.11,108.115,108.085,108.105,29929
20090901|2009-07-16 04:00,16,108.105,108.11,108.09,108.1,15497
20090901|2009-07-16 04:30,16,108.1,108.12,108.095,108.115,22716
20090901|2009-07-16 05:00,16,108.115,108.125,108.105,108.11,19523
20090901|2009-07-16 05:30,16,108.11,108.11,108.09,108.105,18989
20090901|2009-07-16 06:00,16,108.105,108.125,108.1,108.115,7315
20090901|2009-07-16 06:30,16,108.12,108.14,108.115,108.135,12273
20090901|2009-07-16 07:00,16,108.135,108.165,108.135,108.14,24755
20090901|2009-07-16 07:30,16,108.145,108.21,108.135,108.195,53860
20090901|2009-07-16 08:00,16,108.195,108.2,108.17,108.2,22688
20090901|2009-07-16 08:30,16,108.2,108.2,108.185,108.195,20691
20090901|2009-07-16 09:00,16,108.2,108.225,108.195,108.215,26274
20090901|2009-07-16 09:30,16,108.22,108.225,108.205,108.215,11914
20090901|2009-07-16 10:00,16,108.215,108.22,108.195,108.22,18672
20090901|2009-07-16 10:30,16,108.22,108.245,108.215,108.24,12072
20090901|2009-07-16 11:00,16,108.24,108.245,108.235,108.245,4199
20090901|2009-07-16 11:30,16,108.24,108.25,108.235,108.24,2737
20090901|2009-07-16 12:00,16,108.24,108.245,108.24,108.24,625
20090901|2009-07-16 12:30,16,108.24,108.245,108.235,108.24,161
20090901|2009-07-16 13:00,16,108.24,108.245,108.23,108.23,88
20090901|2009-07-16 13:30,16,108.24,108.24,108.215,108.215,852
20090901|2009-07-16 14:00,16,108.215,108.22,108.2,108.21,1198
20090901|2009-07-16 14:30,16,108.21,108.225,108.2,108.215,631
20090901|2009-07-16 15:00,16,108.23,108.23,108.23,108.23,29
20090901|2009-07-17 01:00,17,108.18,108.215,108.18,108.195,13149
20090901|2009-07-17 01:30,17,108.195,108.21,108.195,108.2,7231
20090901|2009-07-17 02:00,17,108.205,108.23,108.2,108.225,13916
20090901|2009-07-17 02:30,17,108.22,108.235,108.21,108.215,12417
20090901|2009-07-17 03:00,17,108.21,108.225,108.2,108.2,11814
20090901|2009-07-17 03:30,17,108.2,108.21,108.195,108.205,9587
20090901|2009-07-17 04:00,17,108.205,108.22,108.195,108.2,13052
20090901|2009-07-17 04:30,17,108.2,108.205,108.19,108.2,11473
20090901|2009-07-17 05:00,17,108.2,108.205,108.195,108.205,5648
20090901|2009-07-17 05:30,17,108.2,108.21,108.19,108.19,5345
20090901|2009-07-17 06:00,17,108.195,108.205,108.185,108.205,5315
20090901|2009-07-17 06:30,17,108.205,108.21,108.195,108.195,7389
20090901|2009-07-17 07:00,17,108.2,108.21,108.185,108.185,8088
20090901|2009-07-17 07:30,17,108.19,108.205,108.135,108.135,40797
20090901|2009-07-17 08:00,17,108.135,108.15,108.125,108.145,32990
20090901|2009-07-17 08:30,17,108.145,108.165,108.14,108.155,14076
20090901|2009-07-17 09:00,17,108.16,108.17,108.12,108.13,16296
20090901|2009-07-17 09:30,17,108.125,108.155,108.125,108.15,16902
20090901|2009-07-17 10:00,17,108.15,108.175,108.14,108.165,12281
20090901|2009-07-17 10:30,17,108.16,108.17,108.14,108.14,5052
20090901|2009-07-17 11:00,17,108.14,108.155,108.13,108.145,2915
20090901|2009-07-17 11:30,17,108.145,108.17,108.14,108.165,2694
20090901|2009-07-17 12:00,17,108.17,108.18,108.165,108.175,1099
20090901|2009-07-17 12:30,17,108.175,108.175,108.165,108.17,241
20090901|2009-07-17 13:00,17,108.17,108.175,108.165,108.165,63
20090901|2009-07-17 13:30,17,108.165,108.17,108.155,108.16,588
20090901|2009-07-17 14:00,17,108.16,108.17,108.145,108.145,364
20090901|2009-07-17 14:30,17,108.145,108.15,108.125,108.135,663
20090901|2009-07-17 15:00,17,108.135,108.135,108.135,108.135,24
20090901|2009-07-20 01:00,20,108.135,108.135,108.11,108.12,10892
20090901|2009-07-20 01:30,20,108.12,108.135,108.11,108.115,15491
20090901|2009-07-20 02:00,20,108.115,108.12,108.03,108.075,59285
20090901|2009-07-20 02:30,20,108.075,108.08,108.055,108.065,16411
20090901|2009-07-20 03:00,20,108.06,108.07,108.05,108.06,13225
20090901|2009-07-20 03:30,20,108.06,108.06,108.03,108.05,19464
20090901|2009-07-20 04:00,20,108.045,108.055,108.025,108.035,17817
20090901|2009-07-20 04:30,20,108.03,108.03,107.985,108.005,34227
20090901|2009-07-20 05:00,20,108.005,108.015,107.97,108.015,27182
20090901|2009-07-20 05:30,20,108.01,108.025,108.005,108.025,14177
20090901|2009-07-20 06:00,20,108.02,108.045,108.02,108.035,14139
20090901|2009-07-20 06:30,20,108.04,108.045,108.025,108.035,9241
20090901|2009-07-20 07:00,20,108.035,108.045,108.025,108.045,7780
20090901|2009-07-20 07:30,20,108.045,108.065,108.04,108.06,13417
20090901|2009-07-20 08:00,20,108.06,108.065,108.04,108.05,13195
20090901|2009-07-20 08:30,20,108.055,108.06,108.035,108.05,19810
20090901|2009-07-20 09:00,20,108.055,108.075,108.045,108.065,15110
20090901|2009-07-20 09:30,20,108.065,108.11,108.065,108.1,22761
20090901|2009-07-20 10:00,20,108.1,108.125,108.095,108.115,24668
20090901|2009-07-20 10:30,20,108.115,108.135,108.11,108.13,7075
20090901|2009-07-20 11:00,20,108.125,108.125,108.105,108.11,3130
20090901|2009-07-20 11:30,20,108.11,108.14,108.105,108.13,2114
20090901|2009-07-20 12:00,20,108.13,108.15,108.13,108.145,2631
20090901|2009-07-20 12:30,20,108.145,108.16,108.14,108.15,1745
20090901|2009-07-20 13:00,20,108.15,108.16,108.145,108.15,326
20090901|2009-07-20 13:30,20,108.145,108.155,108.135,108.15,359
20090901|2009-07-20 14:00,20,108.15,108.15,108.135,108.145,223
20090901|2009-07-20 14:30,20,108.14,108.145,108.135,108.135,385
20090901|2009-07-20 15:00,20,108.14,108.14,108.14,108.14,38
20090901|2009-07-21 01:00,21,108.15,108.155,108.13,108.15,20124
20090901|2009-07-21 01:30,21,108.15,108.15,108.13,108.145,10236
20090901|2009-07-21 02:00,21,108.145,108.15,108.135,108.14,14321
20090901|2009-07-21 02:30,21,108.14,108.155,108.14,108.145,13252
20090901|2009-07-21 03:00,21,108.145,108.16,108.145,108.145,17371
20090901|2009-07-21 03:30,21,108.145,108.145,108.105,108.11,35091
20090901|2009-07-21 04:00,21,108.11,108.135,108.11,108.12,18562
20090901|2009-07-21 04:30,21,108.12,108.125,108.09,108.095,45035
20090901|2009-07-21 05:00,21,108.095,108.105,108.09,108.09,10825
20090901|2009-07-21 05:30,21,108.095,108.095,108.075,108.095,14012
20090901|2009-07-21 06:00,21,108.09,108.095,108.08,108.08,10982
20090901|2009-07-21 06:30,21,108.075,108.075,108.05,108.065,19378
20090901|2009-07-21 07:00,21,108.065,108.08,108.045,108.065,16755
20090901|2009-07-21 07:30,21,108.065,108.085,108.055,108.07,9892
20090901|2009-07-21 08:00,21,108.07,108.075,108.04,108.06,22162
20090901|2009-07-21 08:30,21,108.06,108.09,108.05,108.09,22017
20090901|2009-07-21 09:00,21,108.09,108.125,108.085,108.12,29839
20090901|2009-07-21 09:30,21,108.12,108.165,108.1,108.15,33885
20090901|2009-07-21 10:00,21,108.15,108.19,108.145,108.18,34416
20090901|2009-07-21 10:30,21,108.185,108.205,108.175,108.185,18600
20090901|2009-07-21 11:00,21,108.185,108.2,108.17,108.195,3106
20090901|2009-07-21 11:30,21,108.2,108.205,108.185,108.2,2534
20090901|2009-07-21 12:00,21,108.2,108.205,108.19,108.195,547
20090901|2009-07-21 12:30,21,108.195,108.195,108.185,108.195,113
20090901|2009-07-21 13:00,21,108.19,108.195,108.18,108.19,207
20090901|2009-07-21 13:30,21,108.185,108.195,108.175,108.19,435
20090901|2009-07-21 14:00,21,108.195,108.195,108.175,108.185,192
20090901|2009-07-21 14:30,21,108.185,108.185,108.17,108.175,178
20090901|2009-07-21 15:00,21,108.17,108.17,108.17,108.17,7
20090901|2009-07-22 01:00,22,108.14,108.165,108.14,108.16,8863
20090901|2009-07-22 01:30,22,108.16,108.19,108.155,108.19,9123
20090901|2009-07-22 02:00,22,108.19,108.215,108.18,108.205,28081
20090901|2009-07-22 02:30,22,108.21,108.21,108.195,108.205,9696
20090901|2009-07-22 03:00,22,108.205,108.215,108.2,108.205,5816
20090901|2009-07-22 03:30,22,108.205,108.205,108.175,108.185,18854
20090901|2009-07-22 04:00,22,108.19,108.19,108.155,108.17,18734
20090901|2009-07-22 04:30,22,108.165,108.17,108.14,108.14,20288
20090901|2009-07-22 05:00,22,108.14,108.16,108.135,108.16,23347
20090901|2009-07-22 05:30,22,108.16,108.16,108.145,108.15,12044
20090901|2009-07-22 06:00,22,108.15,108.16,108.14,108.145,9859
20090901|2009-07-22 06:30,22,108.145,108.15,108.13,108.135,6143
20090901|2009-07-22 07:00,22,108.14,108.18,108.14,108.14,29047
20090901|2009-07-22 07:30,22,108.135,108.165,108.13,108.155,20537
20090901|2009-07-22 08:00,22,108.15,108.17,108.15,108.165,12276
20090901|2009-07-22 08:30,22,108.165,108.165,108.12,108.12,27226
20090901|2009-07-22 09:00,22,108.12,108.14,108.115,108.135,22754
20090901|2009-07-22 09:30,22,108.135,108.17,108.13,108.145,24543
20090901|2009-07-22 10:00,22,108.145,108.155,108.13,108.14,14254
20090901|2009-07-22 10:30,22,108.14,108.16,108.135,108.15,6896
20090901|2009-07-22 11:00,22,108.145,108.155,108.135,108.14,3019
20090901|2009-07-22 11:30,22,108.14,108.145,108.12,108.125,1661
20090901|2009-07-22 12:00,22,108.13,108.13,108.115,108.13,1006
20090901|2009-07-22 12:30,22,108.135,108.14,108.13,108.135,629
20090901|2009-07-22 13:00,22,108.135,108.135,108.13,108.135,117
20090901|2009-07-22 13:30,22,108.135,108.14,108.125,108.13,350
20090901|2009-07-22 14:00,22,108.13,108.135,108.125,108.135,152
20090901|2009-07-22 14:30,22,108.13,108.135,108.13,108.13,64
20090901|2009-07-22 15:00,22,108.125,108.125,108.125,108.125,19
20090901|2009-07-23 01:00,23,108.12,108.13,108.075,108.075,22895
20090901|2009-07-23 01:30,23,108.075,108.085,108.065,108.08,25653
20090901|2009-07-23 02:00,23,108.085,108.115,108.085,108.11,20460
20090901|2009-07-23 02:30,23,108.11,108.115,108.09,108.1,28859
20090901|2009-07-23 03:00,23,108.1,108.125,108.09,108.105,26633
20090901|2009-07-23 03:30,23,108.11,108.12,108.1,108.115,18979
20090901|2009-07-23 04:00,23,108.115,108.125,108.1,108.105,13555
20090901|2009-07-23 04:30,23,108.105,108.13,108.1,108.12,13741
20090901|2009-07-23 05:00,23,108.125,108.15,108.12,108.145,17358
20090901|2009-07-23 05:30,23,108.145,108.15,108.13,108.14,12413
20090901|2009-07-23 06:00,23,108.14,108.14,108.12,108.13,11585
20090901|2009-07-23 06:30,23,108.125,108.165,108.125,108.155,12202
20090901|2009-07-23 07:00,23,108.155,108.17,108.145,108.15,13741
20090901|2009-07-23 07:30,23,108.15,108.19,108.15,108.165,22302
20090901|2009-07-23 08:00,23,108.165,108.17,108.155,108.16,6758
20090901|2009-07-23 08:30,23,108.16,108.16,108.11,108.13,35736
20090901|2009-07-23 09:00,23,108.13,108.145,108.095,108.115,52407
20090901|2009-07-23 09:30,23,108.115,108.12,108.075,108.08,48469
20090901|2009-07-23 10:00,23,108.075,108.09,108.06,108.075,54191
20090901|2009-07-23 10:30,23,108.075,108.08,108.055,108.075,62782
20090901|2009-07-23 11:00,23,108.07,108.08,108.06,108.075,12687
20090901|2009-07-23 11:30,23,108.075,108.08,108.055,108.065,4901
20090901|2009-07-23 12:00,23,108.065,108.065,108.06,108.065,1242
20090901|2009-07-23 12:30,23,108.065,108.065,108.045,108.05,2125
20090901|2009-07-23 13:00,23,108.05,108.055,108.045,108.05,1380
20090901|2009-07-23 13:30,23,108.05,108.05,108.04,108.045,450
20090901|2009-07-23 14:00,23,108.045,108.045,108.04,108.04,19
20090901|2009-07-23 14:30,23,108.045,108.045,108.03,108.035,686
20090901|2009-07-23 15:00,23,108.04,108.04,108.04,108.04,20
20090901|2009-07-24 01:00,24,108.075,108.095,108.05,108.055,17836
20090901|2009-07-24 01:30,24,108.055,108.06,108.04,108.05,15244
20090901|2009-07-24 02:00,24,108.055,108.07,108.05,108.06,23904
20090901|2009-07-24 02:30,24,108.06,108.07,108,108.01,36827
20090901|2009-07-24 03:00,24,108.01,108.02,107.965,108.005,46988
20090901|2009-07-24 03:30,24,108.005,108.03,108.005,108.02,28684
20090901|2009-07-24 04:00,24,108.02,108.035,108.005,108.01,13997
20090901|2009-07-24 04:30,24,108.01,108.03,108.01,108.03,9902
20090901|2009-07-24 05:00,24,108.025,108.04,108.02,108.03,17933
20090901|2009-07-24 05:30,24,108.025,108.05,108.02,108.045,14290
20090901|2009-07-24 06:00,24,108.05,108.06,108.04,108.055,12322
20090901|2009-07-24 06:30,24,108.055,108.055,108.03,108.045,13678
20090901|2009-07-24 07:00,24,108.05,108.07,108.035,108.065,17205
20090901|2009-07-24 07:30,24,108.065,108.07,108.045,108.05,15608
20090901|2009-07-24 08:00,24,108.05,108.055,108.035,108.05,20326
20090901|2009-07-24 08:30,24,108.05,108.07,108.045,108.06,17965
20090901|2009-07-24 09:00,24,108.06,108.07,108.045,108.05,19913
20090901|2009-07-24 09:30,24,108.05,108.055,108.04,108.04,12198
20090901|2009-07-24 10:00,24,108.04,108.045,108.02,108.025,20455
20090901|2009-07-24 10:30,24,108.025,108.05,108.025,108.035,8313
20090901|2009-07-24 11:00,24,108.03,108.04,108.025,108.025,2160
20090901|2009-07-24 11:30,24,108.025,108.035,108.015,108.025,2040
20090901|2009-07-24 12:00,24,108.025,108.035,108.02,108.025,546
20090901|2009-07-24 12:30,24,108.02,108.025,108.01,108.02,412
20090901|2009-07-24 13:00,24,108.02,108.03,108.02,108.03,630
20090901|2009-07-24 13:30,24,108.025,108.03,108.025,108.025,37
20090901|2009-07-24 14:00,24,108.025,108.04,108.025,108.035,199
20090901|2009-07-24 14:30,24,108.04,108.05,108.035,108.05,166
20090901|2009-07-24 15:00,24,108.05,108.05,108.05,108.05,17
20090901|2009-07-27 01:00,27,108,108.02,107.99,107.99,14814
20090901|2009-07-27 01:30,27,107.99,107.995,107.955,107.96,24703
20090901|2009-07-27 02:00,27,107.955,107.975,107.94,107.955,20850
20090901|2009-07-27 02:30,27,107.95,107.98,107.95,107.975,13129
20090901|2009-07-27 03:00,27,107.98,107.98,107.965,107.975,15517
20090901|2009-07-27 03:30,27,107.97,107.975,107.96,107.965,31164
20090901|2009-07-27 04:00,27,107.965,107.965,107.945,107.95,17672
20090901|2009-07-27 04:30,27,107.95,107.965,107.945,107.96,11929
20090901|2009-07-27 05:00,27,107.965,107.98,107.96,107.965,16487
20090901|2009-07-27 05:30,27,107.97,107.975,107.955,107.965,7139
20090901|2009-07-27 06:00,27,107.965,107.97,107.95,107.97,9770
20090901|2009-07-27 06:30,27,107.97,107.97,107.955,107.965,7600
20090901|2009-07-27 07:00,27,107.96,107.97,107.95,107.965,18363
20090901|2009-07-27 07:30,27,107.965,107.975,107.92,107.935,41243
20090901|2009-07-27 08:00,27,107.935,107.95,107.93,107.945,25306
20090901|2009-07-27 08:30,27,107.945,107.955,107.93,107.935,17037
20090901|2009-07-27 09:00,27,107.935,107.98,107.925,107.97,24818
20090901|2009-07-27 09:30,27,107.97,107.99,107.955,107.96,19790
20090901|2009-07-27 10:00,27,107.96,107.96,107.945,107.955,18343
20090901|2009-07-27 10:30,27,107.96,107.965,107.95,107.955,4299
20090901|2009-07-27 11:00,27,107.96,107.965,107.945,107.95,2875
20090901|2009-07-27 11:30,27,107.95,107.955,107.95,107.955,900
20090901|2009-07-27 12:00,27,107.955,107.955,107.945,107.955,110
20090901|2009-07-27 12:30,27,107.955,107.96,107.95,107.95,271
20090901|2009-07-27 13:00,27,107.95,107.96,107.945,107.95,243
20090901|2009-07-27 13:30,27,107.95,107.96,107.95,107.955,308
20090901|2009-07-27 14:00,27,107.95,107.96,107.95,107.95,347
20090901|2009-07-27 14:30,27,107.95,107.955,107.94,107.95,377
20090901|2009-07-27 15:00,27,107.955,107.955,107.955,107.955,33
20090901|2009-07-28 01:00,28,107.925,107.935,107.91,107.915,23206
20090901|2009-07-28 01:30,28,107.91,107.915,107.885,107.915,26549
20090901|2009-07-28 02:00,28,107.915,107.96,107.91,107.95,32384
20090901|2009-07-28 02:30,28,107.95,107.955,107.935,107.935,18182
20090901|2009-07-28 03:00,28,107.935,107.945,107.93,107.935,21728
20090901|2009-07-28 03:30,28,107.94,107.945,107.93,107.945,28667
20090901|2009-07-28 04:00,28,107.945,107.97,107.94,107.96,36333
20090901|2009-07-28 04:30,28,107.96,107.985,107.96,107.985,16837
20090901|2009-07-28 05:00,28,107.985,107.99,107.975,107.98,20910
20090901|2009-07-28 05:30,28,107.98,107.99,107.975,107.98,7882
20090901|2009-07-28 06:00,28,107.98,108.005,107.975,108,13907
20090901|2009-07-28 06:30,28,108,108.03,107.99,108.02,16143
20090901|2009-07-28 07:00,28,108.025,108.025,108.005,108.005,14164
20090901|2009-07-28 07:30,28,108.005,108.02,108.005,108.02,20166
20090901|2009-07-28 08:00,28,108.02,108.03,108.01,108.015,19661
20090901|2009-07-28 08:30,28,108.015,108.015,107.985,108.01,37773
20090901|2009-07-28 09:00,28,108.01,108.03,107.995,108.015,24586
20090901|2009-07-28 09:30,28,108.02,108.035,108.01,108.035,20717
20090901|2009-07-28 10:00,28,108.03,108.05,108.02,108.045,21266
20090901|2009-07-28 10:30,28,108.04,108.055,108.035,108.04,17463
20090901|2009-07-28 11:00,28,108.045,108.05,108.035,108.05,3707
20090901|2009-07-28 11:30,28,108.045,108.055,108.045,108.05,2676
20090901|2009-07-28 12:00,28,108.05,108.055,108.01,108.015,5018
20090901|2009-07-28 12:30,28,108.015,108.015,107.955,107.965,4202
20090901|2009-07-28 13:00,28,107.97,107.985,107.97,107.975,997
20090901|2009-07-28 13:30,28,107.975,107.985,107.96,107.97,610
20090901|2009-07-28 14:00,28,107.97,107.98,107.965,107.975,478
20090901|2009-07-28 14:30,28,107.98,107.98,107.965,107.965,193
20090901|2009-07-28 15:00,28,107.965,107.965,107.965,107.965,10
20090901|2009-07-29 01:00,29,107.97,108,107.945,108,31691
20090901|2009-07-29 01:30,29,108,108.015,107.99,108.005,31445
20090901|2009-07-29 02:00,29,108.005,108.035,108,108.025,32434
20090901|2009-07-29 02:30,29,108.025,108.025,107.99,108,24319
20090901|2009-07-29 03:00,29,108.005,108.005,107.98,107.985,25773
20090901|2009-07-29 03:30,29,107.98,107.995,107.97,107.985,18671
20090901|2009-07-29 04:00,29,107.985,108.02,107.985,108.005,17539
20090901|2009-07-29 04:30,29,108.005,108.025,108,108.025,14653
20090901|2009-07-29 05:00,29,108.025,108.025,108.01,108.02,16998
20090901|2009-07-29 05:30,29,108.025,108.025,108.005,108.005,10702
20090901|2009-07-29 06:00,29,108.005,108.025,108,108.025,7787
20090901|2009-07-29 06:30,29,108.025,108.025,108.005,108.015,4821
20090901|2009-07-29 07:00,29,108.01,108.03,108.005,108.02,11356
20090901|2009-07-29 07:30,29,108.02,108.05,108.015,108.045,21534
20090901|2009-07-29 08:00,29,108.045,108.05,108.03,108.04,20319
20090901|2009-07-29 08:30,29,108.045,108.055,108.02,108.03,20958
20090901|2009-07-29 09:00,29,108.03,108.035,108.01,108.02,12022
20090901|2009-07-29 09:30,29,108.025,108.04,108.025,108.035,11664
20090901|2009-07-29 10:00,29,108.035,108.055,108.02,108.055,17971
20090901|2009-07-29 10:30,29,108.055,108.055,108.035,108.04,10887
20090901|2009-07-29 11:00,29,108.035,108.04,108.02,108.03,8295
20090901|2009-07-29 11:30,29,108.03,108.04,108.03,108.035,5757
20090901|2009-07-29 12:00,29,108.03,108.03,107.98,107.995,7570
20090901|2009-07-29 12:30,29,107.995,108,107.99,107.995,650
20090901|2009-07-29 13:00,29,107.995,108.01,107.995,108.005,156
20090901|2009-07-29 13:30,29,108.005,108.01,107.995,108.005,783
20090901|2009-07-29 14:00,29,108,108.005,107.99,107.995,697
20090901|2009-07-29 14:30,29,107.99,108,107.99,107.995,272
20090901|2009-07-29 15:00,29,108,108,108,108,11
20090901|2009-07-30 01:00,30,107.965,107.985,107.95,107.96,19381
20090901|2009-07-30 01:30,30,107.96,107.97,107.955,107.965,9580
20090901|2009-07-30 02:00,30,107.965,108.015,107.965,107.995,18107
20090901|2009-07-30 02:30,30,108,108.01,107.99,107.995,21977
20090901|2009-07-30 03:00,30,107.99,108.01,107.98,107.98,15917
20090901|2009-07-30 03:30,30,107.98,107.995,107.975,107.98,23072
20090901|2009-07-30 04:00,30,107.98,107.99,107.975,107.985,28478
20090901|2009-07-30 04:30,30,107.985,107.995,107.98,107.995,17383
20090901|2009-07-30 05:00,30,107.995,108,107.97,107.98,25536
20090901|2009-07-30 05:30,30,107.98,107.995,107.98,107.995,9389
20090901|2009-07-30 06:00,30,107.995,108.005,107.985,107.99,7411
20090901|2009-07-30 06:30,30,107.99,108,107.98,107.985,6586
20090901|2009-07-30 07:00,30,107.985,108,107.98,107.99,11789
20090901|2009-07-30 07:30,30,107.99,108.005,107.98,107.995,16223
20090901|2009-07-30 08:00,30,107.995,108.015,107.995,108.015,12948
20090901|2009-07-30 08:30,30,108.015,108.045,108,108.005,49963
20090901|2009-07-30 09:00,30,108,108.015,107.99,108,15264
20090901|2009-07-30 09:30,30,108,108.005,107.99,107.995,23910
20090901|2009-07-30 10:00,30,107.995,108.025,107.98,108.025,22195
20090901|2009-07-30 10:30,30,108.025,108.04,108.025,108.03,14490
20090901|2009-07-30 11:00,30,108.035,108.04,108.03,108.035,2604
20090901|2009-07-30 11:30,30,108.035,108.035,108.015,108.025,2979
20090901|2009-07-30 12:00,30,108.025,108.065,108.02,108.06,6916
20090901|2009-07-30 12:30,30,108.055,108.065,108.045,108.05,1647
20090901|2009-07-30 13:00,30,108.045,108.07,108.045,108.065,2867
20090901|2009-07-30 13:30,30,108.065,108.07,108.06,108.06,428
20090901|2009-07-30 14:00,30,108.06,108.06,108.05,108.055,237
20090901|2009-07-30 14:30,30,108.06,108.07,108.055,108.07,474
20090901|2009-07-30 15:00,30,108.07,108.07,108.07,108.07,52
20090901|2009-07-31 01:00,31,108.035,108.065,108.03,108.06,14588
20090901|2009-07-31 01:30,31,108.06,108.08,108.05,108.07,14509
20090901|2009-07-31 02:00,31,108.065,108.07,108.025,108.04,13290
20090901|2009-07-31 02:30,31,108.04,108.065,108.035,108.045,10996
20090901|2009-07-31 03:00,31,108.045,108.07,108.045,108.065,12922
20090901|2009-07-31 03:30,31,108.065,108.07,108.05,108.055,10018
20090901|2009-07-31 04:00,31,108.055,108.065,108.045,108.045,13248
20090901|2009-07-31 04:30,31,108.045,108.055,108.035,108.05,10307
20090901|2009-07-31 05:00,31,108.045,108.06,108.04,108.045,15924
20090901|2009-07-31 05:30,31,108.04,108.05,108.04,108.05,13397
20090901|2009-07-31 06:00,31,108.045,108.06,108.04,108.05,10367
20090901|2009-07-31 06:30,31,108.05,108.065,108.05,108.06,13527
20090901|2009-07-31 07:00,31,108.055,108.07,108.045,108.065,13362
20090901|2009-07-31 07:30,31,108.06,108.11,108.055,108.085,38756
20090901|2009-07-31 08:00,31,108.085,108.13,108.075,108.105,44463
20090901|2009-07-31 08:30,31,108.105,108.12,108.1,108.12,22153
20090901|2009-07-31 09:00,31,108.12,108.16,108.115,108.135,33104
20090901|2009-07-31 09:30,31,108.135,108.18,108.13,108.165,28089
20090901|2009-07-31 10:00,31,108.16,108.18,108.15,108.175,45772
20090901|2009-07-31 10:30,31,108.17,108.195,108.165,108.185,28045
20090901|2009-07-31 11:00,31,108.185,108.21,108.185,108.2,9612
20090901|2009-07-31 11:30,31,108.195,108.21,108.19,108.195,1770
20090901|2009-07-31 12:00,31,108.195,108.2,108.19,108.195,326
20090901|2009-07-31 12:30,31,108.19,108.2,108.19,108.19,177
20090901|2009-07-31 13:00,31,108.19,108.2,108.19,108.195,206
20090901|2009-07-31 13:30,31,108.19,108.21,108.19,108.21,508
20090901|2009-07-31 14:00,31,108.205,108.22,108.2,108.215,553
20090901|2009-07-31 14:30,31,108.21,108.22,108.205,108.22,214
20090901|2009-08-03 01:00,3,108.2,108.22,108.18,108.185,19334
20090901|2009-08-03 01:30,3,108.19,108.19,108.16,108.17,13730
20090901|2009-08-03 02:00,3,108.17,108.195,108.165,108.18,12661
20090901|2009-08-03 02:30,3,108.185,108.19,108.14,108.14,18556
20090901|2009-08-03 03:00,3,108.14,108.14,108.115,108.12,21847
20090901|2009-08-03 03:30,3,108.12,108.165,108.12,108.155,14061
20090901|2009-08-03 04:00,3,108.155,108.17,108.14,108.15,12266
20090901|2009-08-03 04:30,3,108.15,108.155,108.13,108.135,10930
20090901|2009-08-03 05:00,3,108.13,108.145,108.125,108.13,8366
20090901|2009-08-03 05:30,3,108.13,108.14,108.13,108.13,5398
20090901|2009-08-03 06:00,3,108.13,108.14,108.12,108.12,7642
20090901|2009-08-03 06:30,3,108.12,108.13,108.09,108.09,17975
20090901|2009-08-03 07:00,3,108.085,108.1,108.075,108.095,22529
20090901|2009-08-03 07:30,3,108.095,108.1,108.08,108.09,15226
20090901|2009-08-03 08:00,3,108.09,108.11,108.09,108.105,11563
20090901|2009-08-03 08:30,3,108.1,108.105,108.065,108.07,24019
20090901|2009-08-03 09:00,3,108.07,108.07,108.025,108.03,48138
20090901|2009-08-03 09:30,3,108.03,108.035,107.98,108.015,48273
20090901|2009-08-03 10:00,3,108.01,108.02,107.995,108.005,30041
20090901|2009-08-03 10:30,3,108,108.015,107.99,108,8049
20090901|2009-08-03 11:00,3,107.995,108.025,107.99,107.99,7902
20090901|2009-08-03 11:30,3,107.99,108,107.96,107.97,14492
20090901|2009-08-03 12:00,3,107.965,107.97,107.955,107.96,3073
20090901|2009-08-03 12:30,3,107.955,107.985,107.955,107.975,2266
20090901|2009-08-03 13:00,3,107.975,107.98,107.965,107.97,419
20090901|2009-08-03 13:30,3,107.965,107.97,107.96,107.965,506
20090901|2009-08-03 14:00,3,107.96,107.97,107.955,107.965,166
20090901|2009-08-03 14:30,3,107.965,107.97,107.95,107.96,1006
20090901|2009-08-03 15:00,3,107.97,107.97,107.97,107.97,5
20090901|2009-08-04 01:00,4,107.96,107.995,107.955,107.975,23997
20090901|2009-08-04 01:30,4,107.975,107.975,107.93,107.945,23608
20090901|2009-08-04 02:00,4,107.945,107.98,107.945,107.975,26541
20090901|2009-08-04 02:30,4,107.98,108.01,107.97,107.985,23730
20090901|2009-08-04 03:00,4,107.99,107.995,107.97,107.97,13081
20090901|2009-08-04 03:30,4,107.97,107.985,107.96,107.98,14675
20090901|2009-08-04 04:00,4,107.975,107.985,107.965,107.965,14593
20090901|2009-08-04 04:30,4,107.97,107.985,107.965,107.985,14134
20090901|2009-08-04 05:00,4,107.985,108.025,107.98,108.02,25858
20090901|2009-08-04 05:30,4,108.015,108.025,108.01,108.02,8631
20090901|2009-08-04 06:00,4,108.025,108.025,108,108,9009
20090901|2009-08-04 06:30,4,108,108.015,108,108.01,6335
20090901|2009-08-04 07:00,4,108.01,108.04,108,108.035,12825
20090901|2009-08-04 07:30,4,108.03,108.05,108.02,108.03,22965
20090901|2009-08-04 08:00,4,108.025,108.025,108.01,108.015,12237
20090901|2009-08-04 08:30,4,108.02,108.025,107.975,107.975,23115
20090901|2009-08-04 09:00,4,107.975,107.995,107.925,107.965,48866
20090901|2009-08-04 09:30,4,107.965,107.97,107.9,107.91,41744
20090901|2009-08-04 10:00,4,107.91,107.91,107.875,107.9,57693
20090901|2009-08-04 10:30,4,107.9,107.91,107.89,107.9,11983
20090901|2009-08-04 11:00,4,107.9,107.905,107.875,107.875,3513
20090901|2009-08-04 11:30,4,107.88,107.88,107.85,107.85,8317
20090901|2009-08-04 12:00,4,107.855,107.875,107.85,107.87,1497
20090901|2009-08-04 12:30,4,107.87,107.885,107.87,107.885,1082
20090901|2009-08-04 13:00,4,107.885,107.885,107.88,107.885,372
20090901|2009-08-04 13:30,4,107.885,107.89,107.875,107.89,326
20090901|2009-08-04 14:00,4,107.885,107.9,107.885,107.895,333
20090901|2009-08-04 14:30,4,107.89,107.9,107.89,107.895,170
20090901|2009-08-04 15:00,4,107.9,107.9,107.9,107.9,11
20090901|2009-08-05 01:00,5,107.875,107.91,107.875,107.88,19846
20090901|2009-08-05 01:30,5,107.885,107.89,107.88,107.885,8244
20090901|2009-08-05 02:00,5,107.89,107.9,107.88,107.895,18172
20090901|2009-08-05 02:30,5,107.895,107.91,107.885,107.89,16432
20090901|2009-08-05 03:00,5,107.89,107.895,107.87,107.87,19651
20090901|2009-08-05 03:30,5,107.87,107.88,107.83,107.865,31747
20090901|2009-08-05 04:00,5,107.87,107.895,107.845,107.845,33751
20090901|2009-08-05 04:30,5,107.845,107.845,107.76,107.785,60673
20090901|2009-08-05 05:00,5,107.785,107.795,107.735,107.775,44348
20090901|2009-08-05 05:30,5,107.77,107.805,107.755,107.785,19021
20090901|2009-08-05 06:00,5,107.785,107.79,107.77,107.78,9998
20090901|2009-08-05 06:30,5,107.78,107.79,107.76,107.79,15030
20090901|2009-08-05 07:00,5,107.79,107.815,107.75,107.775,28105
20090901|2009-08-05 07:30,5,107.775,107.795,107.76,107.785,19367
20090901|2009-08-05 08:00,5,107.785,107.795,107.77,107.78,15696
20090901|2009-08-05 08:30,5,107.78,107.85,107.775,107.845,36160
20090901|2009-08-05 09:00,5,107.845,107.89,107.845,107.855,56433
20090901|2009-08-05 09:30,5,107.855,107.87,107.84,107.845,27530
20090901|2009-08-05 10:00,5,107.845,107.87,107.815,107.845,32946
20090901|2009-08-05 10:30,5,107.845,107.875,107.845,107.865,6874
20090901|2009-08-05 11:00,5,107.865,107.885,107.86,107.88,3644
20090901|2009-08-05 11:30,5,107.875,107.875,107.85,107.855,2074
20090901|2009-08-05 12:00,5,107.855,107.865,107.835,107.835,894
20090901|2009-08-05 12:30,5,107.84,107.845,107.835,107.845,314
20090901|2009-08-05 13:00,5,107.84,107.84,107.81,107.81,725
20090901|2009-08-05 13:30,5,107.815,107.815,107.8,107.805,1139
20090901|2009-08-05 14:00,5,107.805,107.81,107.8,107.8,216
20090901|2009-08-05 14:30,5,107.8,107.805,107.8,107.8,1095
20090901|2009-08-05 15:00,5,107.8,107.8,107.8,107.8,59
20090901|2009-08-06 01:00,6,107.78,107.81,107.765,107.775,18733
20090901|2009-08-06 01:30,6,107.78,107.79,107.765,107.775,12952
20090901|2009-08-06 02:00,6,107.775,107.815,107.765,107.805,21534
20090901|2009-08-06 02:30,6,107.805,107.82,107.805,107.815,18498
20090901|2009-08-06 03:00,6,107.815,107.82,107.775,107.78,23590
20090901|2009-08-06 03:30,6,107.785,107.815,107.77,107.805,29187
20090901|2009-08-06 04:00,6,107.805,107.815,107.8,107.805,21902
20090901|2009-08-06 04:30,6,107.81,107.825,107.795,107.795,16936
20090901|2009-08-06 05:00,6,107.8,107.835,107.79,107.825,29267
20090901|2009-08-06 05:30,6,107.825,107.845,107.775,107.84,25407
20090901|2009-08-06 06:00,6,107.84,107.885,107.825,107.86,46946
20090901|2009-08-06 06:30,6,107.86,107.895,107.86,107.87,18778
20090901|2009-08-06 07:00,6,107.87,107.875,107.835,107.845,24557
20090901|2009-08-06 07:30,6,107.85,107.865,107.72,107.785,91413
20090901|2009-08-06 08:00,6,107.785,107.835,107.765,107.82,38905
20090901|2009-08-06 08:30,6,107.82,107.82,107.76,107.79,30917
20090901|2009-08-06 09:00,6,107.79,107.83,107.765,107.825,26083
20090901|2009-08-06 09:30,6,107.82,107.825,107.8,107.815,16692
20090901|2009-08-06 10:00,6,107.81,107.815,107.79,107.795,22018
20090901|2009-08-06 10:30,6,107.795,107.805,107.77,107.775,9971
20090901|2009-08-06 11:00,6,107.775,107.78,107.77,107.775,2906
20090901|2009-08-06 11:30,6,107.775,107.785,107.76,107.775,5212
20090901|2009-08-06 12:00,6,107.775,107.785,107.77,107.78,1014
20090901|2009-08-06 12:30,6,107.775,107.78,107.765,107.775,716
20090901|2009-08-06 13:00,6,107.78,107.79,107.77,107.785,1226
20090901|2009-08-06 13:30,6,107.78,107.795,107.775,107.79,267
20090901|2009-08-06 14:00,6,107.79,107.815,107.79,107.81,500
20090901|2009-08-06 14:30,6,107.81,107.815,107.8,107.805,321
20090901|2009-08-06 15:00,6,107.805,107.805,107.805,107.805,6
20090901|2009-08-07 01:00,7,107.76,107.785,107.755,107.775,9760
20090901|2009-08-07 01:30,7,107.78,107.79,107.765,107.785,6772
20090901|2009-08-07 02:00,7,107.79,107.82,107.79,107.805,21182
20090901|2009-08-07 02:30,7,107.81,107.825,107.805,107.82,16036
20090901|2009-08-07 03:00,7,107.82,107.83,107.79,107.79,10208
20090901|2009-08-07 03:30,7,107.79,107.81,107.785,107.805,10090
20090901|2009-08-07 04:00,7,107.8,107.805,107.785,107.79,7167
20090901|2009-08-07 04:30,7,107.79,107.8,107.785,107.8,10583
20090901|2009-08-07 05:00,7,107.8,107.815,107.79,107.79,11257
20090901|2009-08-07 05:30,7,107.79,107.795,107.78,107.79,4719
20090901|2009-08-07 06:00,7,107.795,107.8,107.79,107.79,4917
20090901|2009-08-07 06:30,7,107.79,107.8,107.785,107.795,6897
20090901|2009-08-07 07:00,7,107.79,107.81,107.665,107.665,27779
20090901|2009-08-07 07:30,7,107.67,107.705,107.61,107.675,116374
20090901|2009-08-07 08:00,7,107.68,107.685,107.615,107.62,53560
20090901|2009-08-07 08:30,7,107.62,107.64,107.61,107.64,32852
20090901|2009-08-07 09:00,7,107.64,107.665,107.595,107.61,32561
20090901|2009-08-07 09:30,7,107.61,107.615,107.54,107.55,64524
20090901|2009-08-07 10:00,7,107.55,107.56,107.52,107.545,35578
20090901|2009-08-07 10:30,7,107.545,107.565,107.535,107.55,10991
20090901|2009-08-07 11:00,7,107.55,107.55,107.53,107.55,9125
20090901|2009-08-07 11:30,7,107.55,107.565,107.545,107.545,8548
20090901|2009-08-07 12:00,7,107.545,107.555,107.545,107.55,560
20090901|2009-08-07 12:30,7,107.55,107.555,107.545,107.545,184
20090901|2009-08-07 13:00,7,107.545,107.545,107.54,107.54,306
20090901|2009-08-07 13:30,7,107.54,107.55,107.54,107.55,871
20090901|2009-08-07 14:00,7,107.55,107.555,107.55,107.55,135
20090901|2009-08-07 14:30,7,107.555,107.565,107.55,107.555,352
20090901|2009-08-07 15:00,7,107.555,107.555,107.555,107.555,1
20090901|2009-08-10 01:00,10,107.48,107.545,107.455,107.54,18408
20090901|2009-08-10 01:30,10,107.54,107.605,107.535,107.605,19738
20090901|2009-08-10 02:00,10,107.6,107.63,107.585,107.625,16692
20090901|2009-08-10 02:30,10,107.625,107.645,107.61,107.62,20933
20090901|2009-08-10 03:00,10,107.625,107.65,107.625,107.64,15654
20090901|2009-08-10 03:30,10,107.64,107.66,107.64,107.655,14168
20090901|2009-08-10 04:00,10,107.66,107.66,107.63,107.635,19519
20090901|2009-08-10 04:30,10,107.64,107.64,107.62,107.635,13966
20090901|2009-08-10 05:00,10,107.64,107.65,107.63,107.645,11904
20090901|2009-08-10 05:30,10,107.645,107.65,107.645,107.65,8373
20090901|2009-08-10 06:00,10,107.65,107.665,107.65,107.665,8930
20090901|2009-08-10 06:30,10,107.66,107.67,107.66,107.665,17784
20090901|2009-08-10 07:00,10,107.665,107.675,107.655,107.66,16900
20090901|2009-08-10 07:30,10,107.655,107.675,107.645,107.645,12612
20090901|2009-08-10 08:00,10,107.645,107.66,107.64,107.66,9724
20090901|2009-08-10 08:30,10,107.66,107.665,107.64,107.645,14962
20090901|2009-08-10 09:00,10,107.645,107.67,107.645,107.655,28615
20090901|2009-08-10 09:30,10,107.655,107.67,107.65,107.66,15973
20090901|2009-08-10 10:00,10,107.655,107.675,107.645,107.67,18741
20090901|2009-08-10 10:30,10,107.67,107.68,107.665,107.67,19625
20090901|2009-08-10 11:00,10,107.665,107.68,107.665,107.68,2782
20090901|2009-08-10 11:30,10,107.675,107.685,107.675,107.68,1911
20090901|2009-08-10 12:00,10,107.68,107.69,107.675,107.68,896
20090901|2009-08-10 12:30,10,107.675,107.68,107.675,107.68,524
20090901|2009-08-10 13:00,10,107.68,107.685,107.675,107.68,264
20090901|2009-08-10 13:30,10,107.68,107.685,107.675,107.68,179
20090901|2009-08-10 14:00,10,107.68,107.685,107.675,107.68,171
20090901|2009-08-10 14:30,10,107.68,107.685,107.67,107.67,374
20090901|2009-08-10 15:00,10,107.665,107.665,107.665,107.665,12
20090901|2009-08-11 01:00,11,107.63,107.655,107.63,107.63,12750
20090901|2009-08-11 01:30,11,107.63,107.66,107.63,107.655,5912
20090901|2009-08-11 02:00,11,107.655,107.69,107.65,107.665,27776
20090901|2009-08-11 02:30,11,107.665,107.705,107.655,107.68,30903
20090901|2009-08-11 03:00,11,107.685,107.685,107.66,107.67,12803
20090901|2009-08-11 03:30,11,107.675,107.68,107.665,107.67,7879
20090901|2009-08-11 04:00,11,107.675,107.695,107.665,107.69,13793
20090901|2009-08-11 04:30,11,107.69,107.7,107.685,107.69,17565
20090901|2009-08-11 05:00,11,107.695,107.715,107.685,107.705,21400
20090901|2009-08-11 05:30,11,107.705,107.71,107.695,107.71,12393
20090901|2009-08-11 06:00,11,107.705,107.725,107.705,107.72,12854
20090901|2009-08-11 06:30,11,107.725,107.745,107.72,107.73,21443
20090901|2009-08-11 07:00,11,107.735,107.74,107.715,107.73,13115
20090901|2009-08-11 07:30,11,107.735,107.74,107.71,107.735,23448
20090901|2009-08-11 08:00,11,107.74,107.78,107.73,107.765,40342
20090901|2009-08-11 08:30,11,107.77,107.805,107.75,107.8,31149
20090901|2009-08-11 09:00,11,107.805,107.805,107.76,107.77,29543
20090901|2009-08-11 09:30,11,107.77,107.795,107.745,107.785,40657
20090901|2009-08-11 10:00,11,107.785,107.79,107.75,107.765,19443
20090901|2009-08-11 10:30,11,107.77,107.775,107.76,107.765,7293
20090901|2009-08-11 11:00,11,107.77,107.785,107.765,107.78,4969
20090901|2009-08-11 11:30,11,107.785,107.79,107.775,107.78,2184
20090901|2009-08-11 12:00,11,107.785,107.79,107.775,107.78,1258
20090901|2009-08-11 12:30,11,107.78,107.78,107.77,107.78,177
20090901|2009-08-11 13:00,11,107.78,107.78,107.765,107.775,581
20090901|2009-08-11 13:30,11,107.775,107.775,107.775,107.775,229
20090901|2009-08-11 14:00,11,107.775,107.78,107.775,107.775,437
20090901|2009-08-11 14:30,11,107.78,107.79,107.77,107.785,372
20090901|2009-08-11 15:00,11,107.785,107.785,107.785,107.785,27
20090901|2009-08-12 01:00,12,107.77,107.81,107.77,107.8,14398
20090901|2009-08-12 01:30,12,107.8,107.82,107.795,107.81,9889
20090901|2009-08-12 02:00,12,107.81,107.88,107.8,107.865,34547
20090901|2009-08-12 02:30,12,107.865,107.895,107.865,107.865,39101
20090901|2009-08-12 03:00,12,107.87,107.88,107.865,107.875,10375
20090901|2009-08-12 03:30,12,107.87,107.875,107.855,107.855,11295
20090901|2009-08-12 04:00,12,107.86,107.88,107.845,107.86,26800
20090901|2009-08-12 04:30,12,107.86,107.89,107.855,107.88,30540
20090901|2009-08-12 05:00,12,107.88,107.885,107.835,107.84,16831
20090901|2009-08-12 05:30,12,107.84,107.86,107.83,107.86,12070
20090901|2009-08-12 06:00,12,107.86,107.86,107.84,107.85,7015
20090901|2009-08-12 06:30,12,107.855,107.86,107.845,107.855,6481
20090901|2009-08-12 07:00,12,107.86,107.86,107.84,107.86,12162
20090901|2009-08-12 07:30,12,107.855,107.86,107.845,107.855,10539
20090901|2009-08-12 08:00,12,107.855,107.87,107.85,107.855,15975
20090901|2009-08-12 08:30,12,107.855,107.87,107.83,107.83,18180
20090901|2009-08-12 09:00,12,107.83,107.845,107.825,107.835,18124
20090901|2009-08-12 09:30,12,107.835,107.835,107.805,107.825,22457
20090901|2009-08-12 10:00,12,107.825,107.855,107.825,107.85,13978
20090901|2009-08-12 10:30,12,107.85,107.86,107.84,107.85,8215
20090901|2009-08-12 11:00,12,107.855,107.88,107.85,107.88,4842
20090901|2009-08-12 11:30,12,107.88,107.885,107.865,107.875,4871
20090901|2009-08-12 12:00,12,107.87,107.87,107.845,107.86,3699
20090901|2009-08-12 12:30,12,107.86,107.865,107.85,107.86,488
20090901|2009-08-12 13:00,12,107.86,107.865,107.815,107.835,4740
20090901|2009-08-12 13:30,12,107.84,107.89,107.835,107.88,3724
20090901|2009-08-12 14:00,12,107.885,107.89,107.85,107.85,1815
20090901|2009-08-12 14:30,12,107.85,107.88,107.845,107.88,866
20090901|2009-08-12 15:00,12,107.875,107.875,107.875,107.875,55
20090901|2009-08-13 01:00,13,107.84,107.84,107.795,107.815,28355
20090901|2009-08-13 01:30,13,107.815,107.815,107.79,107.815,12540
20090901|2009-08-13 02:00,13,107.815,107.825,107.795,107.82,20168
20090901|2009-08-13 02:30,13,107.82,107.835,107.81,107.835,12980
20090901|2009-08-13 03:00,13,107.835,107.88,107.83,107.87,26585
20090901|2009-08-13 03:30,13,107.87,107.88,107.845,107.85,28428
20090901|2009-08-13 04:00,13,107.855,107.865,107.845,107.86,21215
20090901|2009-08-13 04:30,13,107.86,107.885,107.86,107.87,18564
20090901|2009-08-13 05:00,13,107.87,107.875,107.86,107.865,13135
20090901|2009-08-13 05:30,13,107.87,107.875,107.845,107.855,17052
20090901|2009-08-13 06:00,13,107.855,107.855,107.825,107.835,18240
20090901|2009-08-13 06:30,13,107.835,107.85,107.835,107.845,9871
20090901|2009-08-13 07:00,13,107.84,107.885,107.825,107.88,16481
20090901|2009-08-13 07:30,13,107.875,107.92,107.87,107.9,66257
20090901|2009-08-13 08:00,13,107.9,107.91,107.88,107.9,32189
20090901|2009-08-13 08:30,13,107.9,107.94,107.895,107.94,32864
20090901|2009-08-13 09:00,13,107.94,107.945,107.925,107.93,20545
20090901|2009-08-13 09:30,13,107.93,107.955,107.93,107.945,24810
20090901|2009-08-13 10:00,13,107.94,107.98,107.935,107.975,22563
20090901|2009-08-13 10:30,13,107.975,107.985,107.97,107.975,20941
20090901|2009-08-13 11:00,13,107.975,107.985,107.96,107.985,9818
20090901|2009-08-13 11:30,13,107.985,107.985,107.965,107.97,4738
20090901|2009-08-13 12:00,13,107.97,107.99,107.965,107.985,3635
20090901|2009-08-13 12:30,13,107.985,108,107.985,107.99,1482
20090901|2009-08-13 13:00,13,107.99,108.02,107.99,108.01,1180
20090901|2009-08-13 13:30,13,108.015,108.02,108.005,108.005,507
20090901|2009-08-13 14:00,13,108.005,108.015,108.005,108.015,209
20090901|2009-08-13 14:30,13,108.01,108.03,108.01,108.015,543
20090901|2009-08-13 15:00,13,108.015,108.015,108.015,108.015,18
20090901|2009-08-14 01:00,14,108.005,108.04,107.985,108.03,16089
20090901|2009-08-14 01:30,14,108.03,108.045,108.01,108.015,12864
20090901|2009-08-14 02:00,14,108.015,108.035,108.005,108.01,15101
20090901|2009-08-14 02:30,14,108.01,108.025,107.98,107.99,26040
20090901|2009-08-14 03:00,14,107.985,108.01,107.985,108.01,15054
20090901|2009-08-14 03:30,14,108.01,108.01,107.995,108.005,9908
20090901|2009-08-14 04:00,14,108,108.01,107.99,108.005,15703
20090901|2009-08-14 04:30,14,108.005,108.02,107.995,108.01,16289
20090901|2009-08-14 05:00,14,108.01,108.015,107.99,107.995,8181
20090901|2009-08-14 05:30,14,108,108.005,107.995,108,8620
20090901|2009-08-14 06:00,14,108,108.01,107.995,108.005,11577
20090901|2009-08-14 06:30,14,108.01,108.01,107.995,108.01,3847
20090901|2009-08-14 07:00,14,108.01,108.025,108,108.025,8996
20090901|2009-08-14 07:30,14,108.02,108.04,108.015,108.025,17998
20090901|2009-08-14 08:00,14,108.025,108.025,107.99,108.015,18583
20090901|2009-08-14 08:30,14,108.01,108.065,108.01,108.06,26647
20090901|2009-08-14 09:00,14,108.06,108.13,108.055,108.105,54617
20090901|2009-08-14 09:30,14,108.105,108.12,108.09,108.115,22974
20090901|2009-08-14 10:00,14,108.115,108.12,108.095,108.115,22992
20090901|2009-08-14 10:30,14,108.115,108.12,108.09,108.095,13201
20090901|2009-08-14 11:00,14,108.095,108.115,108.095,108.105,4493
20090901|2009-08-14 11:30,14,108.11,108.115,108.095,108.1,1637
20090901|2009-08-14 12:00,14,108.1,108.1,108.09,108.095,801
20090901|2009-08-14 12:30,14,108.095,108.105,108.09,108.09,536
20090901|2009-08-14 13:00,14,108.095,108.1,108.085,108.095,304
20090901|2009-08-14 13:30,14,108.09,108.095,108.085,108.095,301
20090901|2009-08-14 14:00,14,108.09,108.09,108.075,108.085,444
20090901|2009-08-14 14:30,14,108.085,108.085,108.075,108.075,218
20090901|2009-08-14 15:00,14,108.08,108.08,108.08,108.08,2
20090901|2009-08-17 01:00,17,108.2,108.205,108.11,108.115,29480
20090901|2009-08-17 01:30,17,108.12,108.135,108.115,108.125,11873
20090901|2009-08-17 02:00,17,108.13,108.14,108.1,108.1,11915
20090901|2009-08-17 02:30,17,108.1,108.11,108.09,108.1,11164
20090901|2009-08-17 03:00,17,108.095,108.13,108.085,108.115,15208
20090901|2009-08-17 03:30,17,108.115,108.12,108.095,108.11,13161
20090901|2009-08-17 04:00,17,108.105,108.12,108.105,108.12,11298
20090901|2009-08-17 04:30,17,108.115,108.12,108.1,108.11,7196
20090901|2009-08-17 05:00,17,108.11,108.115,108.095,108.105,14556
20090901|2009-08-17 05:30,17,108.105,108.11,108.1,108.105,6878
20090901|2009-08-17 06:00,17,108.105,108.13,108.1,108.115,7605
20090901|2009-08-17 06:30,17,108.115,108.125,108.11,108.12,13072
20090901|2009-08-17 07:00,17,108.115,108.125,108.08,108.095,14739
20090901|2009-08-17 07:30,17,108.095,108.105,108.07,108.09,31654
20090901|2009-08-17 08:00,17,108.09,108.1,108.06,108.09,20138
20090901|2009-08-17 08:30,17,108.09,108.11,108.08,108.095,22624
20090901|2009-08-17 09:00,17,108.095,108.105,108.08,108.09,15983
20090901|2009-08-17 09:30,17,108.09,108.105,108.08,108.105,14105
20090901|2009-08-17 10:00,17,108.1,108.11,108.075,108.085,14590
20090901|2009-08-17 10:30,17,108.085,108.09,108.045,108.05,15131
20090901|2009-08-17 11:00,17,108.05,108.06,108.05,108.06,5314
20090901|2009-08-17 11:30,17,108.055,108.06,108.045,108.06,2051
20090901|2009-08-17 12:00,17,108.055,108.065,108.05,108.05,823
20090901|2009-08-17 12:30,17,108.05,108.05,108.035,108.04,388
20090901|2009-08-17 13:00,17,108.04,108.065,108.04,108.055,456
20090901|2009-08-17 13:30,17,108.055,108.08,108.055,108.075,817
20090901|2009-08-17 14:00,17,108.075,108.075,108.065,108.07,238
20090901|2009-08-17 14:30,17,108.065,108.07,108.055,108.065,273
20090901|2009-08-17 15:00,17,108.075,108.075,108.075,108.075,37
20090901|2009-08-18 01:00,18,108.09,108.105,108.065,108.075,26543
20090901|2009-08-18 01:30,18,108.075,108.08,108.05,108.055,9792
20090901|2009-08-18 02:00,18,108.055,108.065,108.04,108.055,21087
20090901|2009-08-18 02:30,18,108.06,108.08,108.055,108.075,17725
20090901|2009-08-18 03:00,18,108.075,108.08,108.04,108.04,20092
20090901|2009-08-18 03:30,18,108.04,108.05,107.99,107.995,23706
20090901|2009-08-18 04:00,18,107.995,108.04,107.995,108.04,32896
20090901|2009-08-18 04:30,18,108.035,108.065,108.03,108.055,29125
20090901|2009-08-18 05:00,18,108.055,108.06,108.04,108.045,19594
20090901|2009-08-18 05:30,18,108.045,108.06,108.045,108.055,7894
20090901|2009-08-18 06:00,18,108.055,108.06,108.05,108.06,4021
20090901|2009-08-18 06:30,18,108.055,108.075,108.055,108.06,12872
20090901|2009-08-18 07:00,18,108.06,108.08,108.045,108.075,12228
20090901|2009-08-18 07:30,18,108.08,108.105,108.07,108.095,26735
20090901|2009-08-18 08:00,18,108.095,108.105,108.08,108.09,24164
20090901|2009-08-18 08:30,18,108.085,108.105,108.08,108.085,8397
20090901|2009-08-18 09:00,18,108.085,108.085,108.045,108.075,25854
20090901|2009-08-18 09:30,18,108.07,108.095,108.065,108.09,11504
20090901|2009-08-18 10:00,18,108.085,108.095,108.07,108.09,8726
20090901|2009-08-18 10:30,18,108.09,108.09,108.07,108.075,6097
20090901|2009-08-18 11:00,18,108.075,108.085,108.075,108.075,2052
20090901|2009-08-18 11:30,18,108.075,108.08,108.065,108.08,1456
20090901|2009-08-18 12:00,18,108.075,108.075,108.065,108.065,594
20090901|2009-08-18 12:30,18,108.07,108.07,108.06,108.06,731
20090901|2009-08-18 13:00,18,108.06,108.06,108.055,108.055,148
20090901|2009-08-18 13:30,18,108.055,108.06,108.055,108.055,110
20090901|2009-08-18 14:00,18,108.055,108.055,108.05,108.055,175
20090901|2009-08-18 14:30,18,108.055,108.06,108.05,108.06,406
20090901|2009-08-18 15:00,18,108.055,108.055,108.055,108.055,4
20090901|2009-08-19 01:00,19,108.16,108.17,108.12,108.13,27670
20090901|2009-08-19 01:30,19,108.125,108.16,108.12,108.14,20370
20090901|2009-08-19 02:00,19,108.135,108.14,108.11,108.135,14705
20090901|2009-08-19 02:30,19,108.135,108.17,108.13,108.155,24504
20090901|2009-08-19 03:00,19,108.155,108.165,108.14,108.16,17843
20090901|2009-08-19 03:30,19,108.165,108.165,108.135,108.14,14920
20090901|2009-08-19 04:00,19,108.14,108.15,108.13,108.145,12179
20090901|2009-08-19 04:30,19,108.145,108.155,108.14,108.145,8252
20090901|2009-08-19 05:00,19,108.15,108.155,108.14,108.15,13866
20090901|2009-08-19 05:30,19,108.15,108.16,108.15,108.15,7159
20090901|2009-08-19 06:00,19,108.155,108.155,108.135,108.15,7728
20090901|2009-08-19 06:30,19,108.15,108.16,108.135,108.16,6012
20090901|2009-08-19 07:00,19,108.16,108.175,108.155,108.165,16533
20090901|2009-08-19 07:30,19,108.17,108.2,108.165,108.18,38448
20090901|2009-08-19 08:00,19,108.185,108.185,108.17,108.18,13114
20090901|2009-08-19 08:30,19,108.18,108.18,108.165,108.17,13916
20090901|2009-08-19 09:00,19,108.17,108.17,108.15,108.155,24466
20090901|2009-08-19 09:30,19,108.155,108.165,108.15,108.165,12532
20090901|2009-08-19 10:00,19,108.165,108.17,108.145,108.145,20033
20090901|2009-08-19 10:30,19,108.15,108.16,108.135,108.135,11307
20090901|2009-08-19 11:00,19,108.14,108.14,108.125,108.13,4418
20090901|2009-08-19 11:30,19,108.135,108.145,108.12,108.12,2203
20090901|2009-08-19 12:00,19,108.12,108.12,108.11,108.115,1308
20090901|2009-08-19 12:30,19,108.115,108.125,108.11,108.125,269
20090901|2009-08-19 13:00,19,108.125,108.135,108.12,108.135,277
20090901|2009-08-19 13:30,19,108.135,108.135,108.12,108.125,464
20090901|2009-08-19 14:00,19,108.125,108.135,108.12,108.13,468
20090901|2009-08-19 14:30,19,108.13,108.135,108.125,108.125,248
20090901|2009-08-19 15:00,19,108.125,108.125,108.125,108.125,18
20090901|2009-08-20 01:00,20,108.12,108.125,108.095,108.12,17143
20090901|2009-08-20 01:30,20,108.125,108.13,108.095,108.1,16945
20090901|2009-08-20 02:00,20,108.1,108.12,108.085,108.095,22840
20090901|2009-08-20 02:30,20,108.09,108.115,108.085,108.11,26386
20090901|2009-08-20 03:00,20,108.105,108.13,108.105,108.12,17328
20090901|2009-08-20 03:30,20,108.12,108.145,108.12,108.14,15599
20090901|2009-08-20 04:00,20,108.145,108.17,108.135,108.16,35348
20090901|2009-08-20 04:30,20,108.155,108.165,108.145,108.15,10333
20090901|2009-08-20 05:00,20,108.15,108.155,108.145,108.15,7922
20090901|2009-08-20 05:30,20,108.15,108.16,108.15,108.155,3642
20090901|2009-08-20 06:00,20,108.155,108.175,108.155,108.16,12271
20090901|2009-08-20 06:30,20,108.16,108.17,108.155,108.155,4832
20090901|2009-08-20 07:00,20,108.155,108.18,108.155,108.17,15083
20090901|2009-08-20 07:30,20,108.17,108.19,108.165,108.185,62023
20090901|2009-08-20 08:00,20,108.18,108.185,108.17,108.18,23070
20090901|2009-08-20 08:30,20,108.18,108.185,108.165,108.17,27058
20090901|2009-08-20 09:00,20,108.165,108.19,108.165,108.175,27481
20090901|2009-08-20 09:30,20,108.18,108.18,108.15,108.17,24002
20090901|2009-08-20 10:00,20,108.17,108.195,108.17,108.185,24901
20090901|2009-08-20 10:30,20,108.185,108.19,108.175,108.185,13552
20090901|2009-08-20 11:00,20,108.18,108.195,108.175,108.185,7141
20090901|2009-08-20 11:30,20,108.185,108.195,108.185,108.19,1693
20090901|2009-08-20 12:00,20,108.19,108.2,108.19,108.195,970
20090901|2009-08-20 12:30,20,108.195,108.2,108.19,108.195,2133
20090901|2009-08-20 13:00,20,108.195,108.195,108.19,108.195,273
20090901|2009-08-20 13:30,20,108.19,108.195,108.19,108.195,200
20090901|2009-08-20 14:00,20,108.19,108.2,108.19,108.2,1914
20090901|2009-08-20 14:30,20,108.195,108.2,108.19,108.2,583
20090901|2009-08-20 15:00,20,108.2,108.2,108.2,108.2,188
20090901|2009-08-21 01:00,21,108.215,108.23,108.19,108.2,27798
20090901|2009-08-21 01:30,21,108.2,108.205,108.185,108.19,15632
20090901|2009-08-21 02:00,21,108.185,108.19,108.155,108.16,34549
20090901|2009-08-21 02:30,21,108.16,108.16,108.105,108.11,56732
20090901|2009-08-21 03:00,21,108.11,108.125,108.1,108.12,42594
20090901|2009-08-21 03:30,21,108.115,108.125,108.085,108.09,30024
20090901|2009-08-21 04:00,21,108.09,108.11,108.09,108.095,19810
20090901|2009-08-21 04:30,21,108.095,108.1,108.08,108.09,21058
20090901|2009-08-21 05:00,21,108.09,108.095,108.07,108.08,20453
20090901|2009-08-21 05:30,21,108.085,108.1,108.08,108.095,8754
20090901|2009-08-21 06:00,21,108.09,108.095,108.075,108.08,11447
20090901|2009-08-21 06:30,21,108.08,108.11,108.08,108.11,11697
20090901|2009-08-21 07:00,21,108.105,108.125,108.1,108.105,14390
20090901|2009-08-21 07:30,21,108.105,108.13,108.105,108.12,22364
20090901|2009-08-21 08:00,21,108.12,108.125,108.105,108.115,8351
20090901|2009-08-21 08:30,21,108.11,108.115,108.065,108.07,21400
20090901|2009-08-21 09:00,21,108.07,108.07,107.985,108.02,90679
20090901|2009-08-21 09:30,21,108.015,108.02,107.985,107.99,49863
20090901|2009-08-21 10:00,21,107.99,108.025,107.985,108.025,35807
20090901|2009-08-21 10:30,21,108.02,108.03,108,108.005,11830
20090901|2009-08-21 11:00,21,108.005,108.015,107.99,107.99,6996
20090901|2009-08-21 11:30,21,107.985,107.99,107.965,107.975,11969
20090901|2009-08-21 12:00,21,107.975,107.985,107.955,107.985,2112
20090901|2009-08-21 12:30,21,107.98,107.985,107.98,107.98,116
20090901|2009-08-21 13:00,21,107.975,107.985,107.975,107.975,227
20090901|2009-08-21 13:30,21,107.975,107.995,107.97,107.99,638
20090901|2009-08-21 14:00,21,107.985,107.985,107.975,107.975,133
20090901|2009-08-21 14:30,21,107.975,107.99,107.965,107.99,567
20090901|2009-08-21 15:00,21,108,108,108,108,20
20090901|2009-08-24 01:00,24,108,108.015,107.965,107.98,18902
20090901|2009-08-24 01:30,24,107.975,108.01,107.975,108.005,19062
20090901|2009-08-24 02:00,24,108,108.015,107.99,107.995,19600
20090901|2009-08-24 02:30,24,107.995,108,107.975,107.985,24852
20090901|2009-08-24 03:00,24,107.985,108.01,107.98,107.995,16901
20090901|2009-08-24 03:30,24,107.99,108,107.98,107.99,15871
20090901|2009-08-24 04:00,24,107.99,108.005,107.985,108.005,5590
20090901|2009-08-24 04:30,24,108,108.015,108,108.01,5868
20090901|2009-08-24 05:00,24,108.015,108.02,108.01,108.015,4150
20090901|2009-08-24 05:30,24,108.02,108.04,108.015,108.04,6197
20090901|2009-08-24 06:00,24,108.035,108.06,108.03,108.05,14481
20090901|2009-08-24 06:30,24,108.05,108.055,108.04,108.04,11024
20090901|2009-08-24 07:00,24,108.04,108.05,108.025,108.03,12091
20090901|2009-08-24 07:30,24,108.025,108.025,108.005,108.025,17862
20090901|2009-08-24 08:00,24,108.025,108.045,108.015,108.04,10140
20090901|2009-08-24 08:30,24,108.045,108.06,108.035,108.05,14759
20090901|2009-08-24 09:00,24,108.055,108.085,108.055,108.065,27653
20090901|2009-08-24 09:30,24,108.07,108.075,108.06,108.075,11288
20090901|2009-08-24 10:00,24,108.07,108.105,108.07,108.1,21032
20090901|2009-08-24 10:30,24,108.1,108.13,108.095,108.12,19668
20090901|2009-08-24 11:00,24,108.115,108.125,108.105,108.11,5719
20090901|2009-08-24 11:30,24,108.11,108.13,108.11,108.13,2323
20090901|2009-08-24 12:00,24,108.13,108.155,108.13,108.145,3400
20090901|2009-08-24 12:30,24,108.145,108.175,108.14,108.16,2443
20090901|2009-08-24 13:00,24,108.16,108.165,108.14,108.14,563
20090901|2009-08-24 13:30,24,108.145,108.15,108.145,108.15,118
20090901|2009-08-24 14:00,24,108.155,108.155,108.145,108.15,45
20090901|2009-08-24 14:30,24,108.155,108.155,108.15,108.155,94
20090901|2009-08-24 15:00,24,108.15,108.15,108.15,108.15,48
20090901|2009-08-25 01:00,25,108.145,108.165,108.135,108.155,17188
20090901|2009-08-25 01:30,25,108.155,108.165,108.13,108.145,18781
20090901|2009-08-25 02:00,25,108.15,108.15,108.14,108.145,11628
20090901|2009-08-25 02:30,25,108.145,108.145,108.135,108.135,12642
20090901|2009-08-25 03:00,25,108.135,108.14,108.125,108.14,11097
20090901|2009-08-25 03:30,25,108.14,108.15,108.14,108.145,8764
20090901|2009-08-25 04:00,25,108.145,108.15,108.135,108.135,6355
20090901|2009-08-25 04:30,25,108.135,108.15,108.13,108.15,6361
20090901|2009-08-25 05:00,25,108.15,108.155,108.145,108.155,8738
20090901|2009-08-25 05:30,25,108.16,108.165,108.155,108.165,8796
20090901|2009-08-25 06:00,25,108.165,108.17,108.16,108.16,4457
20090901|2009-08-25 06:30,25,108.165,108.17,108.155,108.16,7429
20090901|2009-08-25 07:00,25,108.155,108.16,108.13,108.155,14667
20090901|2009-08-25 07:30,25,108.155,108.155,108.13,108.14,12393
20090901|2009-08-25 08:00,25,108.14,108.19,108.14,108.175,30931
20090901|2009-08-25 08:30,25,108.18,108.185,108.14,108.145,31159
20090901|2009-08-25 09:00,25,108.145,108.18,108.145,108.175,28460
20090901|2009-08-25 09:30,25,108.17,108.175,108.155,108.165,15048
20090901|2009-08-25 10:00,25,108.165,108.17,108.145,108.16,20628
20090901|2009-08-25 10:30,25,108.16,108.165,108.15,108.155,7799
20090901|2009-08-25 11:00,25,108.15,108.155,108.13,108.135,6207
20090901|2009-08-25 11:30,25,108.13,108.135,108.125,108.13,2724
20090901|2009-08-25 12:00,25,108.13,108.155,108.125,108.15,1754
20090901|2009-08-25 12:30,25,108.15,108.155,108.145,108.155,606
20090901|2009-08-25 13:00,25,108.155,108.155,108.145,108.15,136
20090901|2009-08-25 13:30,25,108.15,108.165,108.145,108.165,389
20090901|2009-08-25 14:00,25,108.165,108.17,108.155,108.17,242
20090901|2009-08-25 14:30,25,108.17,108.175,108.165,108.165,307
20090901|2009-08-26 01:00,26,108.15,108.16,108.11,108.125,16064
20090901|2009-08-26 01:30,26,108.125,108.13,108.105,108.11,14734
20090901|2009-08-26 02:00,26,108.11,108.125,108.105,108.115,15930
20090901|2009-08-26 02:30,26,108.115,108.115,108.09,108.105,23267
20090901|2009-08-26 03:00,26,108.105,108.165,108.105,108.15,46859
20090901|2009-08-26 03:30,26,108.15,108.165,108.15,108.165,21969
20090901|2009-08-26 04:00,26,108.165,108.17,108.15,108.155,27733
20090901|2009-08-26 04:30,26,108.155,108.17,108.15,108.17,10306
20090901|2009-08-26 05:00,26,108.17,108.18,108.165,108.18,5988
20090901|2009-08-26 05:30,26,108.175,108.205,108.175,108.2,19174
20090901|2009-08-26 06:00,26,108.2,108.21,108.19,108.205,22463
20090901|2009-08-26 06:30,26,108.205,108.215,108.2,108.21,25873
20090901|2009-08-26 07:00,26,108.21,108.21,108.185,108.195,11758
20090901|2009-08-26 07:30,26,108.195,108.22,108.19,108.215,25362
20090901|2009-08-26 08:00,26,108.215,108.225,108.2,108.215,19482
20090901|2009-08-26 08:30,26,108.22,108.24,108.205,108.21,28465
20090901|2009-08-26 09:00,26,108.215,108.23,108.195,108.2,35468
20090901|2009-08-26 09:30,26,108.195,108.215,108.19,108.215,31912
20090901|2009-08-26 10:00,26,108.215,108.25,108.21,108.24,24916
20090901|2009-08-26 10:30,26,108.24,108.24,108.23,108.24,10824
20090901|2009-08-26 11:00,26,108.235,108.24,108.22,108.22,9001
20090901|2009-08-26 11:30,26,108.225,108.235,108.22,108.22,1139
20090901|2009-08-26 12:00,26,108.225,108.23,108.22,108.23,2152
20090901|2009-08-26 12:30,26,108.225,108.23,108.22,108.225,104
20090901|2009-08-26 13:00,26,108.22,108.23,108.22,108.225,128
20090901|2009-08-26 13:30,26,108.225,108.225,108.22,108.22,366
20090901|2009-08-26 14:00,26,108.22,108.23,108.22,108.225,441
20090901|2009-08-26 14:30,26,108.225,108.23,108.22,108.225,416
20090901|2009-08-26 15:00,26,108.22,108.22,108.22,108.22,46
20090901|2009-08-27 01:00,27,108.24,108.265,108.23,108.24,11802
20090901|2009-08-27 01:30,27,108.24,108.26,108.235,108.255,15961
20090901|2009-08-27 02:00,27,108.255,108.26,108.24,108.24,16158
20090901|2009-08-27 02:30,27,108.245,108.25,108.23,108.24,16130
20090901|2009-08-27 03:00,27,108.235,108.245,108.225,108.235,20155
20090901|2009-08-27 03:30,27,108.23,108.24,108.225,108.24,11618
20090901|2009-08-27 04:00,27,108.235,108.245,108.23,108.23,17283
20090901|2009-08-27 04:30,27,108.235,108.235,108.205,108.21,16189
20090901|2009-08-27 05:00,27,108.215,108.225,108.21,108.225,12295
20090901|2009-08-27 05:30,27,108.22,108.24,108.22,108.23,10193
20090901|2009-08-27 06:00,27,108.225,108.23,108.215,108.225,6299
20090901|2009-08-27 06:30,27,108.225,108.24,108.22,108.23,7142
20090901|2009-08-27 07:00,27,108.235,108.24,108.22,108.23,10741
20090901|2009-08-27 07:30,27,108.23,108.245,108.18,108.205,46388
20090901|2009-08-27 08:00,27,108.21,108.23,108.2,108.22,21157
20090901|2009-08-27 08:30,27,108.22,108.25,108.215,108.245,22759
20090901|2009-08-27 09:00,27,108.245,108.25,108.23,108.235,24445
20090901|2009-08-27 09:30,27,108.235,108.26,108.225,108.255,27543
20090901|2009-08-27 10:00,27,108.255,108.265,108.245,108.25,20486
20090901|2009-08-27 10:30,27,108.255,108.27,108.25,108.26,11355
20090901|2009-08-27 11:00,27,108.265,108.27,108.255,108.255,3715
20090901|2009-08-27 11:30,27,108.26,108.285,108.255,108.275,5835
20090901|2009-08-27 12:00,27,108.28,108.285,108.27,108.275,2259
20090901|2009-08-27 12:30,27,108.27,108.275,108.255,108.255,728
20090901|2009-08-27 13:00,27,108.26,108.265,108.255,108.26,484
20090901|2009-08-27 13:30,27,108.26,108.26,108.25,108.255,441
20090901|2009-08-27 14:00,27,108.255,108.265,108.25,108.26,219
20090901|2009-08-27 14:30,27,108.265,108.27,108.25,108.27,183
20090901|2009-08-27 15:00,27,108.27,108.27,108.27,108.27,3
20090901|2009-08-28 01:00,28,108.29,108.29,108.24,108.26,24727
20090901|2009-08-28 01:30,28,108.265,108.265,108.255,108.265,12000
20090901|2009-08-28 02:00,28,108.265,108.275,108.25,108.255,30942
20090901|2009-08-28 02:30,28,108.255,108.26,108.235,108.245,34191
20090901|2009-08-28 03:00,28,108.245,108.245,108.205,108.22,34927
20090901|2009-08-28 03:30,28,108.22,108.225,108.195,108.2,28462
20090901|2009-08-28 04:00,28,108.2,108.23,108.2,108.23,19606
20090901|2009-08-28 04:30,28,108.225,108.26,108.225,108.245,22705
20090901|2009-08-28 05:00,28,108.245,108.25,108.235,108.245,11229
20090901|2009-08-28 05:30,28,108.245,108.245,108.23,108.24,14122
20090901|2009-08-28 06:00,28,108.24,108.245,108.235,108.235,8400
20090901|2009-08-28 06:30,28,108.24,108.245,108.235,108.24,11267
20090901|2009-08-28 07:00,28,108.24,108.245,108.225,108.235,10321
20090901|2009-08-28 07:30,28,108.235,108.24,108.21,108.22,24665
20090901|2009-08-28 08:00,28,108.215,108.225,108.205,108.22,22292
20090901|2009-08-28 08:30,28,108.22,108.245,108.215,108.245,33064
20090901|2009-08-28 09:00,28,108.245,108.27,108.245,108.26,24095
20090901|2009-08-28 09:30,28,108.26,108.265,108.245,108.255,10980
20090901|2009-08-28 10:00,28,108.255,108.27,108.255,108.265,11160
20090901|2009-08-28 10:30,28,108.265,108.27,108.255,108.27,8859
20090901|2009-08-28 11:00,28,108.265,108.28,108.265,108.275,6681
20090901|2009-08-28 11:30,28,108.275,108.28,108.265,108.27,1711
20090901|2009-08-28 12:00,28,108.275,108.275,108.27,108.27,236
20090901|2009-08-28 12:30,28,108.27,108.28,108.27,108.275,157
20090901|2009-08-28 13:00,28,108.275,108.28,108.275,108.28,807
20090901|2009-08-28 13:30,28,108.28,108.285,108.275,108.28,486
20090901|2009-08-28 14:00,28,108.28,108.28,108.275,108.28,126
20090901|2009-08-28 14:30,28,108.28,108.285,108.26,108.28,189
20090901|2009-08-28 15:00,28,108.27,108.27,108.27,108.27,4
20090901|2009-08-31 01:00,31,108.305,108.32,108.295,108.315,12413
20090901|2009-08-31 01:30,31,108.315,108.335,108.31,108.315,15177
20090901|2009-08-31 02:00,31,108.315,108.325,108.31,108.315,14033
20090901|2009-08-31 02:30,31,108.31,108.315,108.3,108.315,10794
20090901|2009-08-31 03:00,31,108.315,108.32,108.305,108.315,3262
20090901|2009-08-31 03:30,31,108.315,108.32,108.285,108.285,12571
20090901|2009-08-31 04:00,31,108.285,108.3,108.28,108.3,7494
20090901|2009-08-31 04:30,31,108.3,108.31,108.29,108.305,10838
20090901|2009-08-31 05:00,31,108.305,108.305,108.285,108.285,5047
20090901|2009-08-31 05:30,31,108.285,108.29,108.28,108.285,3914
20090901|2009-08-31 06:00,31,108.28,108.295,108.275,108.29,5639
20090901|2009-08-31 06:30,31,108.29,108.295,108.285,108.29,4273
20090901|2009-08-31 07:00,31,108.29,108.295,108.285,108.29,4274
20090901|2009-08-31 07:30,31,108.29,108.295,108.285,108.29,8044
20090901|2009-08-31 08:00,31,108.29,108.305,108.29,108.305,17713
20090901|2009-08-31 08:30,31,108.31,108.31,108.265,108.275,20062
20090901|2009-08-31 09:00,31,108.27,108.28,108.26,108.265,17322
20090901|2009-08-31 09:30,31,108.265,108.28,108.255,108.275,13737
20090901|2009-08-31 10:00,31,108.275,108.31,108.265,108.31,21923
20090901|2009-08-31 10:30,31,108.31,108.31,108.295,108.305,2057
20090901|2009-08-31 11:00,31,108.3,108.305,108.295,108.305,1243
20090901|2009-08-31 11:30,31,108.305,108.31,108.305,108.305,955
20090901|2009-08-31 12:00,31,108.31,108.315,108.305,108.31,691
20090901|2009-08-31 12:30,31,108.315,108.315,108.31,108.31,147
20090901|2009-08-31 13:00,31,108.31,108.315,108.305,108.305,64
20090901|2009-08-31 13:30,31,108.305,108.305,108.295,108.305,180
20090901|2009-08-31 14:00,31,108.305,108.305,108.3,108.3,18
20090901|2009-08-31 14:30,31,108.3,108.32,108.3,108.315,236
20090901|2009-08-31 15:00,31,108.32,108.32,108.32,108.32,2
20090901|2009-09-01 01:00,1,108.33,108.33,108.295,108.305,22054
20090901|2009-09-01 01:30,1,108.305,108.315,108.295,108.3,9438
20090901|2009-09-01 02:00,1,108.3,108.31,108.295,108.3,9880
20090901|2009-09-01 02:30,1,108.3,108.31,108.29,108.3,25506
20090901|2009-09-01 03:00,1,108.3,108.345,108.295,108.34,29471
20090901|2009-09-01 03:30,1,108.345,108.36,108.335,108.345,30808
20090901|2009-09-01 04:00,1,108.35,108.355,108.34,108.35,17502
20090901|2009-09-01 04:30,1,108.35,108.36,108.345,108.35,17280
20090901|2009-09-01 05:00,1,108.35,108.375,108.35,108.375,24933
20090901|2009-09-01 05:30,1,108.375,108.39,108.365,108.37,23190
20090901|2009-09-01 06:00,1,108.37,108.385,108.365,108.385,13947
20090901|2009-09-01 06:30,1,108.385,108.385,108.37,108.37,15300
20090901|2009-09-01 07:00,1,108.37,108.38,108.365,108.37,10348
20090901|2009-09-01 07:30,1,108.365,108.375,108.36,108.365,20478
20090901|2009-09-01 08:00,1,108.37,108.38,108.355,108.37,34198
20090901|2009-09-01 08:30,1,108.375,108.375,108.34,108.345,25080
20090901|2009-09-01 09:00,1,108.34,108.36,108.315,108.315,61339
20090901|2009-09-01 09:30,1,108.32,108.335,108.295,108.33,64009
20090901|2009-09-01 10:00,1,108.33,108.39,108.33,108.39,48298
20090901|2009-09-01 10:30,1,108.39,108.455,108.39,108.41,72951
20090901|2009-09-01 11:00,1,108.41,108.415,108.4,108.41,10452
20090901|2009-09-01 11:30,1,108.415,108.445,108.41,108.44,9368
20090901|2009-09-01 12:00,1,108.44,108.455,108.435,108.44,3844
20090901|2009-09-01 12:30,1,108.44,108.45,108.43,108.43,944
20090901|2009-09-01 13:00,1,108.43,108.44,108.425,108.435,547
20090901|2009-09-01 13:30,1,108.435,108.44,108.425,108.44,320
20090901|2009-09-01 14:00,1,108.435,108.445,108.435,108.44,403
20090901|2009-09-01 14:30,1,108.445,108.455,108.43,108.435,266
20090901|2009-09-01 15:00,1,108.43,108.43,108.43,108.43,34
20090901|2009-09-02 01:00,2,108.45,108.45,108.42,108.42,20466
20090901|2009-09-02 01:30,2,108.42,108.43,108.4,108.41,15346
20090901|2009-09-02 02:00,2,108.41,108.455,108.41,108.445,36710
20090901|2009-09-02 02:30,2,108.445,108.485,108.44,108.47,65500
20090901|2009-09-02 03:00,2,108.47,108.475,108.445,108.45,42968
20090901|2009-09-02 03:30,2,108.45,108.455,108.435,108.455,47306
20090901|2009-09-02 04:00,2,108.455,108.46,108.45,108.455,30764
20090901|2009-09-02 04:30,2,108.455,108.465,108.445,108.45,28523
20090901|2009-09-02 05:00,2,108.45,108.455,108.43,108.435,31114
20090901|2009-09-02 05:30,2,108.435,108.445,108.43,108.435,34142
20090901|2009-09-02 06:00,2,108.435,108.45,108.435,108.44,22767
20090901|2009-09-02 06:30,2,108.445,108.445,108.425,108.425,10835
20090901|2009-09-02 07:00,2,108.43,108.45,108.415,108.44,32637
20090901|2009-09-02 07:30,2,108.44,108.445,108.425,108.435,26266
20090901|2009-09-02 08:00,2,108.435,108.445,108.42,108.43,37398
20090901|2009-09-02 08:30,2,108.425,108.445,108.41,108.435,48446
20090901|2009-09-02 09:00,2,108.435,108.44,108.42,108.44,39646
20090901|2009-09-02 09:30,2,108.44,108.46,108.425,108.425,82849
20090901|2009-09-02 10:00,2,108.43,108.45,108.43,108.44,38989
20090901|2009-09-02 10:30,2,108.44,108.445,108.43,108.44,14810
20090901|2009-09-02 11:00,2,108.435,108.445,108.43,108.43,16385
20090901|2009-09-02 11:30,2,108.435,108.45,108.435,108.435,4077
20090901|2009-09-02 12:00,2,108.44,108.44,108.43,108.44,1787
20090901|2009-09-02 12:30,2,108.44,108.445,108.44,108.44,562
20090901|2009-09-02 13:00,2,108.44,108.45,108.435,108.44,765
20090901|2009-09-02 13:30,2,108.445,108.45,108.445,108.45,387
20090901|2009-09-02 14:00,2,108.45,108.45,108.445,108.445,117
20090901|2009-09-02 14:30,2,108.45,108.45,108.445,108.445,205
20090901|2009-09-02 15:00,2,108.44,108.44,108.44,108.44,3
20090901|2009-09-03 01:00,3,108.43,108.435,108.415,108.42,10358
20090901|2009-09-03 01:30,3,108.42,108.42,108.4,108.41,15105
20090901|2009-09-03 02:00,3,108.41,108.42,108.4,108.4,18879
20090901|2009-09-03 02:30,3,108.4,108.415,108.4,108.41,21462
20090901|2009-09-03 03:00,3,108.41,108.41,108.395,108.395,29827
20090901|2009-09-03 03:30,3,108.395,108.41,108.385,108.39,66047
20090901|2009-09-03 04:00,3,108.39,108.39,108.365,108.375,70734
20090901|2009-09-03 04:30,3,108.375,108.4,108.375,108.395,19014
20090901|2009-09-03 05:00,3,108.4,108.4,108.39,108.395,32446
20090901|2009-09-03 05:30,3,108.395,108.4,108.39,108.395,17754
20090901|2009-09-03 06:00,3,108.395,108.405,108.39,108.395,24706
20090901|2009-09-03 06:30,3,108.39,108.4,108.375,108.38,14178
20090901|2009-09-03 07:00,3,108.38,108.39,108.375,108.385,37013
20090901|2009-09-03 07:30,3,108.385,108.47,108.37,108.47,125053
20090901|2009-09-03 08:00,3,108.465,108.515,108.465,108.495,87745
20090901|2009-09-03 08:30,3,108.5,108.51,108.475,108.495,43906
20090901|2009-09-03 09:00,3,108.495,108.52,108.49,108.515,53667
20090901|2009-09-03 09:30,3,108.515,108.515,108.49,108.505,41873
20090901|2009-09-03 10:00,3,108.5,108.51,108.495,108.51,29953
20090901|2009-09-03 10:30,3,108.505,108.505,108.495,108.505,9713
20090901|2009-09-03 11:00,3,108.51,108.52,108.51,108.515,7168
20090901|2009-09-03 11:30,3,108.52,108.52,108.51,108.51,1375
20090901|2009-09-03 12:00,3,108.51,108.515,108.51,108.515,1362
20090901|2009-09-03 12:30,3,108.515,108.52,108.51,108.51,590
20090901|2009-09-03 13:00,3,108.51,108.515,108.51,108.515,151
20090901|2009-09-03 13:30,3,108.515,108.52,108.51,108.515,360
20090901|2009-09-03 14:00,3,108.515,108.515,108.51,108.51,193
20090901|2009-09-03 14:30,3,108.515,108.515,108.5,108.5,841
20090901|2009-09-03 15:00,3,108.495,108.495,108.495,108.495,15
20090901|2009-09-04 01:00,4,108.52,108.53,108.505,108.51,12989
20090901|2009-09-04 01:30,4,108.51,108.52,108.5,108.505,28078
20090901|2009-09-04 02:00,4,108.5,108.5,108.48,108.485,25509
20090901|2009-09-04 02:30,4,108.49,108.505,108.475,108.495,48263
20090901|2009-09-04 03:00,4,108.495,108.505,108.49,108.5,43450
20090901|2009-09-04 03:30,4,108.5,108.51,108.495,108.5,34421
20090901|2009-09-04 04:00,4,108.5,108.52,108.495,108.51,30512
20090901|2009-09-04 04:30,4,108.51,108.52,108.505,108.51,28462
20090901|2009-09-04 05:00,4,108.51,108.535,108.51,108.525,34799
20090901|2009-09-04 05:30,4,108.52,108.535,108.52,108.52,53900
20090901|2009-09-04 06:00,4,108.52,108.52,108.505,108.52,17339
20090901|2009-09-04 06:30,4,108.52,108.53,108.515,108.515,23214
20090901|2009-09-04 07:00,4,108.51,108.54,108.51,108.535,24731
20090901|2009-09-04 07:30,4,108.535,108.565,108.5,108.555,55984
20090901|2009-09-04 08:00,4,108.56,108.595,108.555,108.585,46578
20090901|2009-09-04 08:30,4,108.585,108.61,108.575,108.605,68680
20090901|2009-09-04 09:00,4,108.605,108.615,108.59,108.605,40809
20090901|2009-09-04 09:30,4,108.605,108.625,108.6,108.615,54813
20090901|2009-09-04 10:00,4,108.615,108.65,108.61,108.63,31913
20090901|2009-09-04 10:30,4,108.63,108.63,108.605,108.605,19657
20090901|2009-09-04 11:00,4,108.605,108.615,108.595,108.6,8864
20090901|2009-09-04 11:30,4,108.605,108.62,108.6,108.62,2509
20090901|2009-09-04 12:00,4,108.62,108.62,108.61,108.61,406
20090901|2009-09-04 12:30,4,108.61,108.61,108.61,108.61,88
20090901|2009-09-04 13:00,4,108.615,108.625,108.615,108.615,50
20090901|2009-09-04 13:30,4,108.615,108.615,108.605,108.61,372
20090901|2009-09-04 14:00,4,108.605,108.625,108.6,108.605,72
20090901|2009-09-04 14:30,4,108.625,108.63,108.61,108.615,41
20090901|2009-09-04 15:00,4,108.615,108.615,108.615,108.615,26
20090901|2009-09-07 01:00,7,108.64,108.65,108.59,108.605,12847
20090901|2009-09-07 01:30,7,108.605,108.615,108.59,108.615,7590
20090901|2009-09-07 02:00,7,108.615,108.625,108.61,108.62,21229
20090901|2009-09-07 02:30,7,108.62,108.645,108.615,108.64,8738
20090901|2009-09-07 03:00,7,108.645,108.65,108.635,108.65,16826
20090901|2009-09-07 03:30,7,108.65,108.665,108.645,108.655,13048
20090901|2009-09-07 04:00,7,108.655,108.67,108.65,108.665,10436
20090901|2009-09-07 04:30,7,108.67,108.675,108.66,108.665,5641
20090901|2009-09-07 05:00,7,108.66,108.67,108.66,108.66,2647
20090901|2009-09-07 05:30,7,108.66,108.66,108.64,108.64,8539
20090901|2009-09-07 06:00,7,108.64,108.65,108.64,108.65,5130
20090901|2009-09-07 06:30,7,108.65,108.665,108.65,108.66,10667
20090901|2009-09-07 07:00,7,108.66,108.67,108.66,108.665,11333
20090901|2009-09-07 07:30,7,108.665,108.665,108.655,108.665,3344
20090901|2009-09-07 08:00,7,108.665,108.675,108.655,108.675,4418
20090901|2009-09-07 08:30,7,108.68,108.71,108.675,108.7,6660
20090901|2009-09-07 09:00,7,108.695,108.71,108.695,108.71,5317
20090901|2009-09-07 09:30,7,108.71,108.725,108.705,108.715,13137
20090901|2009-09-07 10:00,7,108.715,108.725,108.705,108.715,4198
20090901|2009-09-07 10:30,7,108.71,108.72,108.71,108.715,4127
20090901|2009-09-07 11:00,7,108.715,108.725,108.715,108.715,2069
20090901|2009-09-07 11:30,7,108.715,108.715,108.7,108.7,588
20090901|2009-09-07 12:00,7,108.705,108.705,108.705,108.705,109
20090901|2009-09-07 12:30,7,108.71,108.71,108.71,108.71,4
20090901|2009-09-07 13:00,7,108.71,108.71,108.71,108.71,1
20090901|2009-09-07 13:30,7,108.715,108.715,108.715,108.715,12
20090901|2009-09-07 14:00,7,108.705,108.715,108.705,108.715,6
20090901|2009-09-07 14:30,7,108.715,108.715,108.71,108.715,34
20090901|2009-09-08 01:00,8,108.715,108.735,108.7,108.7,1361
20090901|2009-09-08 01:30,8,108.7,108.705,108.695,108.7,6538
20090901|2009-09-08 02:00,8,108.7,108.71,108.665,108.665,5420
20090901|2009-09-08 02:30,8,108.665,108.665,108.65,108.66,3508
20090901|2009-09-08 03:00,8,108.66,108.675,108.645,108.675,2775
20090901|2009-09-08 03:30,8,108.68,108.705,108.68,108.695,4110
20090901|2009-09-08 04:00,8,108.7,108.72,108.7,108.715,5125
20090901|2009-09-08 04:30,8,108.715,108.72,108.705,108.72,2424
20090901|2009-09-08 05:00,8,108.71,108.71,108.68,108.69,1455
20091201|2009-06-08 03:00,8,106.11,106.11,106.11,106.11,1
20091201|2009-06-10 12:30,10,107.41,107.41,107.41,107.41,1
20091201|2009-06-22 03:30,22,107.57,107.57,107.57,107.57,1
20091201|2009-06-22 06:30,22,107.55,107.55,107.55,107.55,1
20091201|2009-06-24 06:00,24,107.63,107.63,107.63,107.63,1
20091201|2009-06-30 09:00,30,107.21,107.21,107.21,107.21,1
20091201|2009-06-30 12:30,30,107.71,107.71,107.71,107.71,1
20091201|2009-06-30 13:30,30,107.2,107.7,107.2,107.7,2
20091201|2009-07-06 05:30,6,108.065,108.065,108.065,108.065,1
20091201|2009-07-15 09:30,15,107.01,107.01,107.01,107.01,10
20091201|2009-07-28 02:30,28,107.495,107.495,107.495,107.495,1
20091201|2009-07-28 10:30,28,107.475,107.475,107.475,107.475,1
20091201|2009-08-04 10:00,4,107.38,107.38,107.38,107.38,2
20091201|2009-08-05 07:30,5,107.235,107.245,107.235,107.245,2
20091201|2009-08-05 11:30,5,107.32,107.32,107.32,107.32,1
20091201|2009-08-06 01:30,6,107.265,107.265,107.265,107.265,1
20091201|2009-08-06 03:30,6,107.25,107.26,107.25,107.26,6
20091201|2009-08-06 04:30,6,107.265,107.265,107.265,107.265,1
20091201|2009-08-06 05:30,6,107.275,107.275,107.27,107.27,15
20091201|2009-08-06 06:00,6,107.32,107.32,107.315,107.315,2
20091201|2009-08-06 10:30,6,107.225,107.225,107.225,107.225,1
20091201|2009-08-06 14:30,6,107.245,107.245,107.245,107.245,1
20091201|2009-08-07 02:00,7,107.245,107.245,107.245,107.245,1
20091201|2009-08-07 02:30,7,107.235,107.245,107.235,107.245,2
20091201|2009-08-07 04:00,7,107.245,107.245,107.245,107.245,1
20091201|2009-08-07 05:00,7,107.255,107.255,107.255,107.255,10
20091201|2009-08-07 07:00,7,107.145,107.145,107.145,107.145,1
20091201|2009-08-07 07:30,7,107.12,107.12,107.1,107.11,4
20091201|2009-08-07 08:00,7,107.06,107.06,107.055,107.055,750
20091201|2009-08-07 09:30,7,106.97,106.97,106.97,106.97,5
20091201|2009-08-07 10:00,7,106.96,106.96,106.945,106.945,4
20091201|2009-08-07 12:30,7,106.945,106.945,106.945,106.945,1
20091201|2009-08-07 13:30,7,106.95,106.95,106.95,106.95,1
20091201|2009-08-10 01:00,10,106.9,106.965,106.9,106.965,4
20091201|2009-08-10 01:30,10,106.98,107.015,106.98,107.015,4
20091201|2009-08-10 02:00,10,107.015,107.03,107.015,107.03,4
20091201|2009-08-10 02:30,10,107.06,107.06,107.05,107.05,2
20091201|2009-08-10 03:30,10,107.065,107.065,107.06,107.065,13
20091201|2009-08-10 04:00,10,107.075,107.075,107.075,107.075,1
20091201|2009-08-10 04:30,10,107.05,107.05,107.04,107.04,32
20091201|2009-08-10 06:00,10,107.075,107.08,107.075,107.08,2
20091201|2009-08-11 02:00,11,107.09,107.09,107.09,107.09,2
20091201|2009-08-11 03:00,11,107.09,107.09,107.09,107.09,1000
20091201|2009-08-11 06:30,11,107.15,107.17,107.15,107.17,53
20091201|2009-08-11 07:00,11,107.175,107.175,107.165,107.165,4
20091201|2009-08-11 08:00,11,107.205,107.205,107.205,107.205,3
20091201|2009-08-11 10:30,11,107.185,107.185,107.185,107.185,1
20091201|2009-08-12 02:30,12,107.345,107.345,107.345,107.345,1
20091201|2009-08-12 03:00,12,107.32,107.32,107.32,107.32,1
20091201|2009-08-12 05:00,12,107.3,107.3,107.3,107.3,11
20091201|2009-08-12 08:00,12,107.29,107.29,107.29,107.29,1000
20091201|2009-08-12 08:30,12,107.295,107.295,107.295,107.295,1
20091201|2009-08-12 09:30,12,107.255,107.255,107.255,107.255,1
20091201|2009-08-12 13:30,12,107.31,107.31,107.31,107.31,1
20091201|2009-08-12 14:30,12,107.32,107.32,107.32,107.32,1
20091201|2009-08-13 01:00,13,107.27,107.27,107.24,107.24,4
20091201|2009-08-13 02:30,13,107.25,107.25,107.25,107.25,1
20091201|2009-08-13 03:00,13,107.285,107.325,107.285,107.31,2304
20091201|2009-08-13 03:30,13,107.315,107.325,107.295,107.295,1330
20091201|2009-08-13 04:00,13,107.305,107.305,107.305,107.305,125
20091201|2009-08-13 04:30,13,107.305,107.33,107.305,107.32,693
20091201|2009-08-13 06:00,13,107.285,107.285,107.285,107.285,49
20091201|2009-08-13 07:30,13,107.34,107.355,107.335,107.355,951
20091201|2009-08-13 10:00,13,107.405,107.405,107.405,107.405,1
20091201|2009-08-13 10:30,13,107.415,107.425,107.41,107.425,157
20091201|2009-08-13 11:00,13,107.41,107.41,107.41,107.41,10
20091201|2009-08-14 01:30,14,107.485,107.485,107.465,107.465,2
20091201|2009-08-14 02:00,14,107.47,107.47,107.47,107.47,1
20091201|2009-08-14 04:00,14,107.405,107.405,107.405,107.405,250
20091201|2009-08-14 07:00,14,107.455,107.455,107.455,107.455,1
20091201|2009-08-14 08:30,14,107.465,107.485,107.465,107.485,1176
20091201|2009-08-14 09:00,14,107.53,107.53,107.53,107.53,1
20091201|2009-08-14 09:30,14,107.545,107.545,107.545,107.545,1
20091201|2009-08-14 10:00,14,107.56,107.56,107.56,107.56,65
20091201|2009-08-14 12:30,14,107.535,107.535,107.535,107.535,3
20091201|2009-08-14 13:30,14,107.545,107.545,107.545,107.545,1
20091201|2009-08-14 14:00,14,107.525,107.525,107.525,107.525,1
20091201|2009-08-17 01:00,17,107.6,107.64,107.56,107.56,4
20091201|2009-08-17 03:00,17,107.585,107.585,107.585,107.585,1
20091201|2009-08-17 04:30,17,107.565,107.565,107.565,107.565,100
20091201|2009-08-17 07:30,17,107.535,107.54,107.535,107.535,103
20091201|2009-08-17 09:00,17,107.535,107.535,107.535,107.535,1
20091201|2009-08-17 09:30,17,107.54,107.54,107.54,107.54,1
20091201|2009-08-17 10:00,17,107.555,107.555,107.54,107.54,204
20091201|2009-08-17 10:30,17,107.54,107.54,107.505,107.505,98
20091201|2009-08-18 03:30,18,107.47,107.47,107.47,107.47,1
20091201|2009-08-18 04:30,18,107.5,107.5,107.5,107.5,150
20091201|2009-08-18 05:00,18,107.5,107.5,107.5,107.5,600
20091201|2009-08-18 05:30,18,107.505,107.51,107.505,107.51,600
20091201|2009-08-18 06:30,18,107.51,107.51,107.51,107.51,1
20091201|2009-08-18 07:30,18,107.55,107.55,107.55,107.55,9
20091201|2009-08-18 08:00,18,107.555,107.56,107.555,107.56,3
20091201|2009-08-18 08:30,18,107.545,107.545,107.545,107.545,1
20091201|2009-08-19 01:00,19,107.575,107.615,107.575,107.615,8
20091201|2009-08-19 01:30,19,107.6,107.61,107.6,107.61,26
20091201|2009-08-19 02:30,19,107.62,107.63,107.62,107.625,37
20091201|2009-08-19 03:00,19,107.62,107.62,107.62,107.62,250
20091201|2009-08-19 03:30,19,107.635,107.635,107.605,107.605,3
20091201|2009-08-19 04:00,19,107.61,107.61,107.61,107.61,1
20091201|2009-08-19 04:30,19,107.605,107.615,107.605,107.615,151
20091201|2009-08-19 05:30,19,107.62,107.62,107.62,107.62,300
20091201|2009-08-19 06:00,19,107.605,107.605,107.595,107.605,350
20091201|2009-08-19 07:00,19,107.63,107.635,107.63,107.635,6
20091201|2009-08-19 07:30,19,107.64,107.67,107.64,107.67,339
20091201|2009-08-19 08:00,19,107.65,107.65,107.65,107.65,1
20091201|2009-08-19 08:30,19,107.645,107.645,107.645,107.645,200
20091201|2009-08-19 09:00,19,107.635,107.635,107.63,107.63,2
20091201|2009-08-19 09:30,19,107.62,107.62,107.62,107.62,305
20091201|2009-08-19 10:00,19,107.63,107.635,107.61,107.63,5
20091201|2009-08-20 01:00,20,107.565,107.565,107.555,107.555,12
20091201|2009-08-20 01:30,20,107.575,107.575,107.575,107.575,5
20091201|2009-08-20 03:00,20,107.59,107.59,107.59,107.59,1
20091201|2009-08-20 04:00,20,107.61,107.625,107.61,107.625,51
20091201|2009-08-20 04:30,20,107.615,107.615,107.615,107.615,1
20091201|2009-08-20 06:00,20,107.62,107.63,107.62,107.63,2
20091201|2009-08-20 07:00,20,107.625,107.63,107.625,107.63,149
20091201|2009-08-20 07:30,20,107.635,107.64,107.625,107.64,4
20091201|2009-08-20 08:30,20,107.64,107.64,107.64,107.64,18
20091201|2009-08-20 10:00,20,107.645,107.65,107.645,107.65,3
20091201|2009-08-20 11:00,20,107.625,107.625,107.625,107.625,1
20091201|2009-08-20 11:30,20,107.635,107.635,107.635,107.635,328
20091201|2009-08-21 01:00,21,107.66,107.675,107.655,107.655,451
20091201|2009-08-21 02:00,21,107.63,107.63,107.63,107.63,1
20091201|2009-08-21 02:30,21,107.6,107.61,107.575,107.575,3611
20091201|2009-08-21 03:00,21,107.555,107.57,107.55,107.57,2685
20091201|2009-08-21 03:30,21,107.575,107.575,107.54,107.54,282
20091201|2009-08-21 04:00,21,107.545,107.56,107.545,107.56,5
20091201|2009-08-21 04:30,21,107.545,107.545,107.535,107.535,314
20091201|2009-08-21 05:00,21,107.54,107.54,107.52,107.53,3109
20091201|2009-08-21 05:30,21,107.545,107.545,107.535,107.535,2
20091201|2009-08-21 06:00,21,107.525,107.53,107.525,107.53,120
20091201|2009-08-21 06:30,21,107.555,107.555,107.555,107.555,1
20091201|2009-08-21 07:00,21,107.56,107.57,107.56,107.56,201
20091201|2009-08-21 07:30,21,107.57,107.58,107.57,107.58,2
20091201|2009-08-21 08:00,21,107.56,107.575,107.56,107.56,8
20091201|2009-08-21 08:30,21,107.525,107.525,107.525,107.525,50
20091201|2009-08-21 09:00,21,107.5,107.5,107.43,107.465,3829
20091201|2009-08-21 09:30,21,107.455,107.455,107.43,107.435,1916
20091201|2009-08-21 10:00,21,107.44,107.46,107.435,107.46,1622
20091201|2009-08-21 10:30,21,107.45,107.45,107.44,107.44,189
20091201|2009-08-21 11:00,21,107.44,107.44,107.435,107.44,642
20091201|2009-08-21 11:30,21,107.425,107.43,107.42,107.42,122
20091201|2009-08-24 01:00,24,107.415,107.42,107.405,107.415,1019
20091201|2009-08-24 01:30,24,107.415,107.44,107.415,107.44,414
20091201|2009-08-24 02:00,24,107.43,107.445,107.43,107.43,3
20091201|2009-08-24 02:30,24,107.425,107.44,107.4,107.4,1294
20091201|2009-08-24 03:00,24,107.42,107.42,107.42,107.42,1
20091201|2009-08-24 04:30,24,107.435,107.44,107.425,107.44,402
20091201|2009-08-24 05:30,24,107.435,107.46,107.435,107.46,14
20091201|2009-08-24 06:00,24,107.46,107.48,107.46,107.48,913
20091201|2009-08-24 06:30,24,107.485,107.49,107.475,107.475,1170
20091201|2009-08-24 07:00,24,107.48,107.48,107.48,107.48,689
20091201|2009-08-24 07:30,24,107.45,107.46,107.445,107.45,2103
20091201|2009-08-24 08:00,24,107.465,107.485,107.465,107.48,501
20091201|2009-08-24 08:30,24,107.485,107.485,107.485,107.485,1134
20091201|2009-08-24 09:00,24,107.495,107.51,107.495,107.5,403
20091201|2009-08-24 09:30,24,107.5,107.505,107.5,107.5,64
20091201|2009-08-24 10:00,24,107.51,107.53,107.5,107.53,523
20091201|2009-08-24 10:30,24,107.535,107.56,107.53,107.56,439
20091201|2009-08-24 11:00,24,107.545,107.545,107.535,107.535,128
20091201|2009-08-24 11:30,24,107.55,107.55,107.55,107.55,23
20091201|2009-08-24 12:30,24,107.59,107.6,107.59,107.6,59
20091201|2009-08-25 01:00,25,107.575,107.595,107.575,107.595,2
20091201|2009-08-25 01:30,25,107.595,107.595,107.57,107.585,102
20091201|2009-08-25 02:00,25,107.58,107.58,107.58,107.58,700
20091201|2009-08-25 02:30,25,107.565,107.565,107.565,107.565,10
20091201|2009-08-25 03:00,25,107.57,107.57,107.555,107.57,402
20091201|2009-08-25 03:30,25,107.57,107.57,107.57,107.57,227
20091201|2009-08-25 04:00,25,107.58,107.58,107.575,107.575,401
20091201|2009-08-25 04:30,25,107.585,107.585,107.585,107.585,1
20091201|2009-08-25 05:00,25,107.59,107.59,107.585,107.59,561
20091201|2009-08-25 05:30,25,107.59,107.59,107.59,107.59,308
20091201|2009-08-25 06:00,25,107.6,107.6,107.6,107.6,131
20091201|2009-08-25 06:30,25,107.6,107.6,107.6,107.6,300
20091201|2009-08-25 07:00,25,107.59,107.59,107.59,107.59,1
20091201|2009-08-25 07:30,25,107.58,107.59,107.58,107.59,650
20091201|2009-08-25 08:00,25,107.585,107.62,107.585,107.62,427
20091201|2009-08-25 08:30,25,107.615,107.62,107.61,107.61,1544
20091201|2009-08-25 09:00,25,107.59,107.62,107.59,107.62,102
20091201|2009-08-25 09:30,25,107.6,107.61,107.6,107.61,361
20091201|2009-08-25 10:00,25,107.605,107.605,107.595,107.595,122
20091201|2009-08-25 11:00,25,107.585,107.585,107.58,107.58,230
20091201|2009-08-26 01:00,26,107.425,107.585,107.425,107.55,189
20091201|2009-08-26 01:30,26,107.565,107.565,107.555,107.555,30
20091201|2009-08-26 02:00,26,107.54,107.56,107.54,107.555,490
20091201|2009-08-26 02:30,26,107.55,107.555,107.545,107.545,687
20091201|2009-08-26 03:00,26,107.545,107.605,107.545,107.585,4303
20091201|2009-08-26 03:30,26,107.59,107.6,107.59,107.6,1196
20091201|2009-08-26 04:00,26,107.6,107.6,107.6,107.6,3771
20091201|2009-08-26 04:30,26,107.6,107.6,107.6,107.6,1
20091201|2009-08-26 05:00,26,107.615,107.615,107.615,107.615,1
20091201|2009-08-26 05:30,26,107.62,107.625,107.62,107.625,2381
20091201|2009-08-26 06:00,26,107.64,107.645,107.64,107.645,690
20091201|2009-08-26 06:30,26,107.645,107.66,107.64,107.645,1903
20091201|2009-08-26 07:00,26,107.65,107.65,107.635,107.635,203
20091201|2009-08-26 07:30,26,107.64,107.655,107.625,107.65,1934
20091201|2009-08-26 08:00,26,107.645,107.655,107.64,107.65,3658
20091201|2009-08-26 08:30,26,107.655,107.67,107.64,107.64,3534
20091201|2009-08-26 09:00,26,107.655,107.655,107.63,107.63,1926
20091201|2009-08-26 09:30,26,107.625,107.645,107.625,107.645,3516
20091201|2009-08-26 10:00,26,107.655,107.68,107.655,107.68,1141
20091201|2009-08-26 10:30,26,107.675,107.675,107.67,107.67,562
20091201|2009-08-26 11:00,26,107.67,107.67,107.665,107.67,1710
20091201|2009-08-26 11:30,26,107.67,107.67,107.67,107.67,1
20091201|2009-08-26 12:00,26,107.67,107.67,107.66,107.66,19
20091201|2009-08-26 13:00,26,107.66,107.66,107.66,107.66,15
20091201|2009-08-27 01:00,27,107.67,107.685,107.67,107.67,412
20091201|2009-08-27 01:30,27,107.68,107.7,107.68,107.69,1504
20091201|2009-08-27 02:00,27,107.69,107.69,107.67,107.67,2589
20091201|2009-08-27 02:30,27,107.675,107.685,107.665,107.665,4512
20091201|2009-08-27 03:00,27,107.675,107.675,107.665,107.665,3583
20091201|2009-08-27 03:30,27,107.665,107.675,107.665,107.675,655
20091201|2009-08-27 04:00,27,107.685,107.685,107.68,107.68,256
20091201|2009-08-27 04:30,27,107.67,107.67,107.65,107.65,101
20091201|2009-08-27 05:00,27,107.655,107.665,107.655,107.665,1519
20091201|2009-08-27 05:30,27,107.665,107.68,107.66,107.665,3968
20091201|2009-08-27 06:00,27,107.67,107.67,107.655,107.655,668
20091201|2009-08-27 06:30,27,107.67,107.67,107.67,107.67,1
20091201|2009-08-27 07:00,27,107.68,107.685,107.67,107.68,346
20091201|2009-08-27 07:30,27,107.675,107.675,107.635,107.66,2211
20091201|2009-08-27 08:00,27,107.65,107.67,107.65,107.66,455
20091201|2009-08-27 08:30,27,107.66,107.685,107.66,107.68,611
20091201|2009-08-27 09:00,27,107.685,107.685,107.68,107.685,61
20091201|2009-08-27 09:30,27,107.68,107.71,107.68,107.71,1577
20091201|2009-08-27 10:00,27,107.71,107.72,107.71,107.71,1342
20091201|2009-08-27 10:30,27,107.71,107.715,107.7,107.7,773
20091201|2009-08-27 11:30,27,107.73,107.735,107.73,107.735,5394
20091201|2009-08-27 12:00,27,107.725,107.73,107.725,107.725,221
20091201|2009-08-27 12:30,27,107.715,107.715,107.715,107.715,81
20091201|2009-08-27 13:00,27,107.71,107.71,107.71,107.71,1
20091201|2009-08-27 13:30,27,107.71,107.71,107.71,107.71,1
20091201|2009-08-27 14:00,27,107.71,107.71,107.71,107.71,9
20091201|2009-08-27 14:30,27,107.71,107.715,107.71,107.715,10
20091201|2009-08-28 01:00,28,107.71,107.715,107.705,107.705,955
20091201|2009-08-28 01:30,28,107.71,107.715,107.71,107.715,116
20091201|2009-08-28 02:00,28,107.72,107.73,107.7,107.7,4532
20091201|2009-08-28 02:30,28,107.71,107.71,107.69,107.69,1451
20091201|2009-08-28 03:00,28,107.69,107.69,107.665,107.68,5414
20091201|2009-08-28 03:30,28,107.67,107.67,107.65,107.65,1927
20091201|2009-08-28 04:00,28,107.64,107.68,107.64,107.68,1059
20091201|2009-08-28 04:30,28,107.705,107.705,107.7,107.705,111
20091201|2009-08-28 05:00,28,107.685,107.7,107.685,107.7,2057
20091201|2009-08-28 05:30,28,107.695,107.7,107.695,107.7,4812
20091201|2009-08-28 06:00,28,107.71,107.71,107.71,107.71,1
20091201|2009-08-28 06:30,28,107.705,107.705,107.7,107.705,4101
20091201|2009-08-28 07:00,28,107.7,107.7,107.7,107.7,628
20091201|2009-08-28 07:30,28,107.695,107.695,107.675,107.685,1378
20091201|2009-08-28 08:00,28,107.68,107.685,107.67,107.685,28
20091201|2009-08-28 08:30,28,107.69,107.705,107.685,107.705,906
20091201|2009-08-28 09:00,28,107.72,107.725,107.71,107.72,153
20091201|2009-08-28 09:30,28,107.715,107.72,107.71,107.715,127
20091201|2009-08-28 10:00,28,107.725,107.725,107.72,107.72,274
20091201|2009-08-28 10:30,28,107.725,107.725,107.715,107.72,1885
20091201|2009-08-28 11:00,28,107.73,107.735,107.715,107.735,243
20091201|2009-08-28 11:30,28,107.73,107.735,107.73,107.73,101
20091201|2009-08-28 14:00,28,107.735,107.735,107.735,107.735,2
20091201|2009-08-28 14:30,28,107.74,107.745,107.735,107.735,4
20091201|2009-08-31 01:00,31,107.9,107.9,107.765,107.785,4004
20091201|2009-08-31 01:30,31,107.775,107.8,107.775,107.79,1792
20091201|2009-08-31 02:00,31,107.785,107.795,107.785,107.79,2002
20091201|2009-08-31 02:30,31,107.785,107.79,107.785,107.785,859
20091201|2009-08-31 03:00,31,107.795,107.8,107.79,107.8,448
20091201|2009-08-31 03:30,31,107.8,107.8,107.765,107.765,2707
20091201|2009-08-31 04:00,31,107.775,107.78,107.765,107.78,310
20091201|2009-08-31 04:30,31,107.78,107.785,107.775,107.78,1374
20091201|2009-08-31 05:00,31,107.78,107.78,107.77,107.77,843
20091201|2009-08-31 05:30,31,107.77,107.775,107.76,107.76,564
20091201|2009-08-31 06:00,31,107.755,107.77,107.755,107.77,11
20091201|2009-08-31 06:30,31,107.775,107.78,107.765,107.78,4
20091201|2009-08-31 07:00,31,107.775,107.775,107.77,107.77,75
20091201|2009-08-31 07:30,31,107.77,107.78,107.765,107.765,88
20091201|2009-08-31 08:00,31,107.77,107.785,107.77,107.785,2422
20091201|2009-08-31 08:30,31,107.79,107.79,107.755,107.755,1945
20091201|2009-08-31 09:00,31,107.765,107.77,107.75,107.76,324
20091201|2009-08-31 09:30,31,107.755,107.765,107.745,107.75,160
20091201|2009-08-31 10:00,31,107.76,107.785,107.75,107.785,972
20091201|2009-08-31 10:30,31,107.785,107.79,107.785,107.79,58
20091201|2009-08-31 11:00,31,107.785,107.785,107.78,107.78,108
20091201|2009-08-31 11:30,31,107.79,107.79,107.785,107.785,488
20091201|2009-08-31 12:00,31,107.79,107.8,107.79,107.8,558
20091201|2009-08-31 12:30,31,107.8,107.8,107.8,107.8,1
20091201|2009-08-31 13:00,31,107.79,107.8,107.79,107.8,2
20091201|2009-08-31 13:30,31,107.79,107.79,107.78,107.78,21
20091201|2009-08-31 14:00,31,107.79,107.79,107.785,107.785,6
20091201|2009-08-31 14:30,31,107.785,107.785,107.785,107.785,14
20091201|2009-09-01 01:00,1,107.825,107.825,107.775,107.78,6924
20091201|2009-09-01 01:30,1,107.785,107.795,107.785,107.79,852
20091201|2009-09-01 02:00,1,107.79,107.8,107.78,107.785,937
20091201|2009-09-01 02:30,1,107.785,107.8,107.775,107.79,7721
20091201|2009-09-01 03:00,1,107.795,107.84,107.79,107.835,2656
20091201|2009-09-01 03:30,1,107.835,107.85,107.825,107.835,2369
20091201|2009-09-01 04:00,1,107.84,107.845,107.835,107.84,6527
20091201|2009-09-01 04:30,1,107.84,107.85,107.83,107.84,4580
20091201|2009-09-01 05:00,1,107.845,107.865,107.845,107.865,3406
20091201|2009-09-01 05:30,1,107.865,107.88,107.86,107.865,6701
20091201|2009-09-01 06:00,1,107.86,107.875,107.855,107.875,3304
20091201|2009-09-01 06:30,1,107.88,107.88,107.855,107.855,5017
20091201|2009-09-01 07:00,1,107.855,107.865,107.85,107.85,2252
20091201|2009-09-01 07:30,1,107.855,107.86,107.845,107.845,3687
20091201|2009-09-01 08:00,1,107.85,107.855,107.835,107.85,10474
20091201|2009-09-01 08:30,1,107.855,107.855,107.815,107.815,5453
20091201|2009-09-01 09:00,1,107.82,107.83,107.78,107.78,17139
20091201|2009-09-01 09:30,1,107.785,107.805,107.765,107.805,11816
20091201|2009-09-01 10:00,1,107.81,107.86,107.805,107.86,5596
20091201|2009-09-01 10:30,1,107.86,107.93,107.855,107.895,15697
20091201|2009-09-01 11:00,1,107.895,107.9,107.885,107.89,1092
20091201|2009-09-01 11:30,1,107.895,107.925,107.89,107.92,1596
20091201|2009-09-01 12:00,1,107.925,107.93,107.915,107.925,155
20091201|2009-09-01 12:30,1,107.925,107.93,107.91,107.91,153
20091201|2009-09-01 13:00,1,107.92,107.925,107.91,107.925,16
20091201|2009-09-01 13:30,1,107.92,107.92,107.91,107.92,56
20091201|2009-09-01 14:00,1,107.92,107.93,107.92,107.93,49
20091201|2009-09-01 14:30,1,107.925,107.93,107.915,107.915,53
20091201|2009-09-02 01:00,2,107.94,107.94,107.91,107.91,4707
20091201|2009-09-02 01:30,2,107.91,107.91,107.885,107.9,2261
20091201|2009-09-02 02:00,2,107.895,107.93,107.895,107.925,4749
20091201|2009-09-02 02:30,2,107.925,107.96,107.92,107.95,12363
20091201|2009-09-02 03:00,2,107.945,107.955,107.925,107.925,8816
20091201|2009-09-02 03:30,2,107.925,107.94,107.92,107.94,15874
20091201|2009-09-02 04:00,2,107.94,107.945,107.93,107.935,8578
20091201|2009-09-02 04:30,2,107.935,107.95,107.93,107.93,10328
20091201|2009-09-02 05:00,2,107.93,107.93,107.91,107.915,20339
20091201|2009-09-02 05:30,2,107.915,107.925,107.905,107.92,8184
20091201|2009-09-02 06:00,2,107.92,107.92,107.91,107.92,8493
20091201|2009-09-02 06:30,2,107.92,107.92,107.905,107.905,9077
20091201|2009-09-02 07:00,2,107.905,107.925,107.895,107.915,9183
20091201|2009-09-02 07:30,2,107.92,107.92,107.905,107.915,12764
20091201|2009-09-02 08:00,2,107.92,107.925,107.9,107.905,29679
20091201|2009-09-02 08:30,2,107.9,107.92,107.89,107.91,26542
20091201|2009-09-02 09:00,2,107.9,107.915,107.895,107.915,9703
20091201|2009-09-02 09:30,2,107.915,107.93,107.895,107.895,57323
20091201|2009-09-02 10:00,2,107.905,107.925,107.905,107.915,16882
20091201|2009-09-02 10:30,2,107.92,107.92,107.905,107.915,4003
20091201|2009-09-02 11:00,2,107.915,107.915,107.895,107.9,5266
20091201|2009-09-02 11:30,2,107.895,107.925,107.895,107.915,2277
20091201|2009-09-02 12:00,2,107.91,107.915,107.905,107.91,31
20091201|2009-09-02 12:30,2,107.91,107.915,107.91,107.915,20
20091201|2009-09-02 13:00,2,107.915,107.925,107.905,107.92,386
20091201|2009-09-02 13:30,2,107.92,107.92,107.92,107.92,10
20091201|2009-09-02 14:00,2,107.92,107.92,107.92,107.92,9
20091201|2009-09-02 14:30,2,107.925,107.93,107.925,107.925,67
20091201|2009-09-03 01:00,3,107.915,107.915,107.89,107.895,6223
20091201|2009-09-03 01:30,3,107.9,107.905,107.88,107.885,4309
20091201|2009-09-03 02:00,3,107.89,107.895,107.875,107.88,10924
20091201|2009-09-03 02:30,3,107.885,107.895,107.88,107.885,4262
20091201|2009-09-03 03:00,3,107.885,107.885,107.875,107.875,12904
20091201|2009-09-03 03:30,3,107.875,107.885,107.865,107.87,31246
20091201|2009-09-03 04:00,3,107.87,107.875,107.85,107.855,62154
20091201|2009-09-03 04:30,3,107.86,107.885,107.86,107.88,9800
20091201|2009-09-03 05:00,3,107.885,107.885,107.87,107.88,7299
20091201|2009-09-03 05:30,3,107.875,107.88,107.87,107.87,15934
20091201|2009-09-03 06:00,3,107.87,107.875,107.865,107.865,12840
20091201|2009-09-03 06:30,3,107.865,107.875,107.855,107.855,5958
20091201|2009-09-03 07:00,3,107.855,107.865,107.845,107.86,16073
20091201|2009-09-03 07:30,3,107.865,107.955,107.855,107.955,29746
20091201|2009-09-03 08:00,3,107.955,108,107.955,107.99,38423
20091201|2009-09-03 08:30,3,107.995,108,107.965,107.985,21707
20091201|2009-09-03 09:00,3,107.985,108.005,107.98,108,24845
20091201|2009-09-03 09:30,3,108,108,107.97,107.98,11134
20091201|2009-09-03 10:00,3,107.98,107.99,107.97,107.985,14977
20091201|2009-09-03 10:30,3,107.985,107.985,107.97,107.985,7018
20091201|2009-09-03 11:00,3,107.99,107.99,107.98,107.99,3358
20091201|2009-09-03 11:30,3,107.995,107.995,107.98,107.995,790
20091201|2009-09-03 12:00,3,107.995,108,107.99,108,551
20091201|2009-09-03 12:30,3,108,108,107.99,108,318
20091201|2009-09-03 13:00,3,108,108,107.995,108,38
20091201|2009-09-03 13:30,3,108,108,107.99,108,130
20091201|2009-09-03 14:00,3,107.995,108,107.99,108,452
20091201|2009-09-03 14:30,3,107.99,107.995,107.975,107.975,311
20091201|2009-09-04 01:00,4,108.015,108.015,107.98,107.995,10755
20091201|2009-09-04 01:30,4,107.995,108,107.985,107.99,16847
20091201|2009-09-04 02:00,4,107.985,107.985,107.965,107.965,15781
20091201|2009-09-04 02:30,4,107.965,107.97,107.955,107.96,34778
20091201|2009-09-04 03:00,4,107.96,107.97,107.955,107.97,27264
20091201|2009-09-04 03:30,4,107.97,107.975,107.955,107.96,46316
20091201|2009-09-04 04:00,4,107.955,107.97,107.95,107.965,28495
20091201|2009-09-04 04:30,4,107.965,107.98,107.96,107.97,21581
20091201|2009-09-04 05:00,4,107.97,107.98,107.965,107.975,19856
20091201|2009-09-04 05:30,4,107.975,107.985,107.965,107.97,32999
20091201|2009-09-04 06:00,4,107.97,107.975,107.955,107.975,13990
20091201|2009-09-04 06:30,4,107.975,107.985,107.97,107.97,19423
20091201|2009-09-04 07:00,4,107.97,107.99,107.965,107.985,19458
20091201|2009-09-04 07:30,4,107.985,108.01,107.945,108,49825
20091201|2009-09-04 08:00,4,108.005,108.025,108.005,108.02,43173
20091201|2009-09-04 08:30,4,108.015,108.03,108.01,108.025,40032
20091201|2009-09-04 09:00,4,108.025,108.035,108.01,108.03,33089
20091201|2009-09-04 09:30,4,108.03,108.04,108.02,108.03,34462
20091201|2009-09-04 10:00,4,108.025,108.065,108.025,108.055,34046
20091201|2009-09-04 10:30,4,108.055,108.055,108.035,108.035,10764
20091201|2009-09-04 11:00,4,108.035,108.04,108.01,108.025,11235
20091201|2009-09-04 11:30,4,108.025,108.045,108.02,108.04,2397
20091201|2009-09-04 12:00,4,108.045,108.045,108.035,108.035,474
20091201|2009-09-04 12:30,4,108.035,108.035,108.035,108.035,125
20091201|2009-09-04 13:00,4,108.04,108.04,108.035,108.035,306
20091201|2009-09-04 13:30,4,108.035,108.035,108.03,108.035,353
20091201|2009-09-04 14:00,4,108.035,108.045,108.03,108.045,215
20091201|2009-09-04 14:30,4,108.045,108.05,108.03,108.035,130
20091201|2009-09-07 01:00,7,108.075,108.08,108.015,108.015,26265
20091201|2009-09-07 01:30,7,108.02,108.025,108,108.02,20391
20091201|2009-09-07 02:00,7,108.02,108.025,108.01,108.02,35043
20091201|2009-09-07 02:30,7,108.02,108.04,108.015,108.035,23132
20091201|2009-09-07 03:00,7,108.035,108.05,108.03,108.045,31298
20091201|2009-09-07 03:30,7,108.045,108.07,108.04,108.06,31657
20091201|2009-09-07 04:00,7,108.06,108.075,108.055,108.065,24508
20091201|2009-09-07 04:30,7,108.065,108.07,108.05,108.05,32508
20091201|2009-09-07 05:00,7,108.05,108.06,108.05,108.055,20467
20091201|2009-09-07 05:30,7,108.055,108.06,108.05,108.05,14109
20091201|2009-09-07 06:00,7,108.05,108.07,108.05,108.065,11075
20091201|2009-09-07 06:30,7,108.065,108.085,108.065,108.08,25158
20091201|2009-09-07 07:00,7,108.08,108.095,108.07,108.08,24206
20091201|2009-09-07 07:30,7,108.08,108.085,108.075,108.08,10961
20091201|2009-09-07 08:00,7,108.08,108.095,108.075,108.09,23460
20091201|2009-09-07 08:30,7,108.09,108.12,108.085,108.11,24025
20091201|2009-09-07 09:00,7,108.105,108.11,108.095,108.11,12022
20091201|2009-09-07 09:30,7,108.105,108.12,108.105,108.115,18363
20091201|2009-09-07 10:00,7,108.115,108.125,108.11,108.115,12665
20091201|2009-09-07 10:30,7,108.11,108.115,108.105,108.11,7970
20091201|2009-09-07 11:00,7,108.105,108.115,108.105,108.11,3160
20091201|2009-09-07 11:30,7,108.105,108.105,108.095,108.095,3140
20091201|2009-09-07 12:00,7,108.1,108.1,108.09,108.095,500
20091201|2009-09-07 12:30,7,108.1,108.105,108.1,108.1,17
20091201|2009-09-07 13:00,7,108.1,108.1,108.1,108.1,21
20091201|2009-09-07 13:30,7,108.105,108.105,108.1,108.105,9
20091201|2009-09-07 14:00,7,108.105,108.105,108.1,108.105,4
20091201|2009-09-07 14:30,7,108.105,108.105,108.1,108.1,169
20091201|2009-09-07 15:00,7,108.1,108.1,108.1,108.1,1
20091201|2009-09-08 01:00,8,108.125,108.125,108.1,108.105,16089
20091201|2009-09-08 01:30,8,108.105,108.11,108.095,108.105,18423
20091201|2009-09-08 02:00,8,108.1,108.125,108.08,108.08,27698
20091201|2009-09-08 02:30,8,108.085,108.085,108.07,108.08,35133
20091201|2009-09-08 03:00,8,108.08,108.095,108.065,108.09,35082
20091201|2009-09-08 03:30,8,108.09,108.1,108.085,108.09,27186
20091201|2009-09-08 04:00,8,108.09,108.095,108.085,108.085,13987
20091201|2009-09-08 04:30,8,108.085,108.09,108.075,108.08,23968
20091201|2009-09-08 05:00,8,108.08,108.09,108.075,108.08,24276
20091201|2009-09-08 05:30,8,108.08,108.095,108.08,108.09,19185
20091201|2009-09-08 06:00,8,108.09,108.095,108.085,108.09,4790
20091201|2009-09-08 06:30,8,108.085,108.1,108.085,108.09,8112
20091201|2009-09-08 07:00,8,108.095,108.11,108.09,108.105,20411
20091201|2009-09-08 07:30,8,108.1,108.13,108.095,108.12,28889
20091201|2009-09-08 08:00,8,108.115,108.125,108.11,108.115,21589
20091201|2009-09-08 08:30,8,108.115,108.12,108.085,108.11,40451
20091201|2009-09-08 09:00,8,108.105,108.115,108.095,108.095,23189
20091201|2009-09-08 09:30,8,108.095,108.11,108.095,108.105,25646
20091201|2009-09-08 10:00,8,108.1,108.115,108.1,108.105,19892
20091201|2009-09-08 10:30,8,108.11,108.125,108.11,108.12,12453
20091201|2009-09-08 11:00,8,108.12,108.125,108.11,108.115,4330
20091201|2009-09-08 11:30,8,108.115,108.12,108.11,108.11,1175
20091201|2009-09-08 12:00,8,108.115,108.12,108.11,108.115,1276
20091201|2009-09-08 12:30,8,108.12,108.12,108.11,108.11,372
20091201|2009-09-08 13:00,8,108.115,108.125,108.115,108.115,684
20091201|2009-09-08 13:30,8,108.115,108.12,108.105,108.11,1107
20091201|2009-09-08 14:00,8,108.11,108.12,108.105,108.12,496
20091201|2009-09-08 14:30,8,108.115,108.115,108.1,108.11,1128
20091201|2009-09-08 15:00,8,108.105,108.105,108.105,108.105,13
20091201|2009-09-09 01:00,9,108.115,108.13,108.1,108.11,25427
20091201|2009-09-09 01:30,9,108.105,108.14,108.105,108.135,20394
20091201|2009-09-09 02:00,9,108.135,108.15,108.11,108.115,34517
20091201|2009-09-09 02:30,9,108.115,108.135,108.115,108.13,23738
20091201|2009-09-09 03:00,9,108.13,108.165,108.125,108.155,49594
20091201|2009-09-09 03:30,9,108.155,108.16,108.14,108.145,53743
20091201|2009-09-09 04:00,9,108.145,108.175,108.145,108.15,66767
20091201|2009-09-09 04:30,9,108.15,108.16,108.145,108.16,28982
20091201|2009-09-09 05:00,9,108.16,108.165,108.14,108.15,27613
20091201|2009-09-09 05:30,9,108.15,108.17,108.145,108.155,18385
20091201|2009-09-09 06:00,9,108.155,108.165,108.145,108.145,18624
20091201|2009-09-09 06:30,9,108.14,108.145,108.1,108.12,32205
20091201|2009-09-09 07:00,9,108.115,108.12,108.085,108.105,33882
20091201|2009-09-09 07:30,9,108.105,108.105,108.065,108.085,38225
20091201|2009-09-09 08:00,9,108.09,108.095,108.06,108.075,31564
20091201|2009-09-09 08:30,9,108.075,108.09,108.04,108.055,44826
20091201|2009-09-09 09:00,9,108.055,108.07,108.045,108.065,21963
20091201|2009-09-09 09:30,9,108.065,108.09,108.06,108.09,28608
20091201|2009-09-09 10:00,9,108.085,108.09,108.06,108.07,40199
20091201|2009-09-09 10:30,9,108.075,108.075,108.055,108.065,19218
20091201|2009-09-09 11:00,9,108.065,108.075,108.055,108.065,4613
20091201|2009-09-09 11:30,9,108.06,108.07,108.06,108.065,4619
20091201|2009-09-09 12:00,9,108.065,108.07,108.055,108.06,2996
20091201|2009-09-09 12:30,9,108.06,108.065,108.055,108.065,234
20091201|2009-09-09 13:00,9,108.07,108.08,108.065,108.075,796
20091201|2009-09-09 13:30,9,108.08,108.08,108.07,108.08,695
20091201|2009-09-09 14:00,9,108.08,108.08,108.075,108.08,392
20091201|2009-09-09 14:30,9,108.08,108.085,108.075,108.085,495
20091201|2009-09-09 15:00,9,108.09,108.09,108.09,108.09,1
20091201|2009-09-10 01:00,10,108.1,108.13,108.095,108.12,28287
20091201|2009-09-10 01:30,10,108.12,108.13,108.105,108.13,17381
20091201|2009-09-10 02:00,10,108.13,108.14,108.105,108.12,59726
20091201|2009-09-10 02:30,10,108.12,108.135,108.115,108.125,25484
20091201|2009-09-10 03:00,10,108.125,108.135,108.12,108.12,25461
20091201|2009-09-10 03:30,10,108.12,108.135,108.12,108.125,28375
20091201|2009-09-10 04:00,10,108.12,108.145,108.115,108.145,24878
20091201|2009-09-10 04:30,10,108.145,108.16,108.14,108.16,28669
20091201|2009-09-10 05:00,10,108.16,108.165,108.15,108.155,20216
20091201|2009-09-10 05:30,10,108.155,108.16,108.14,108.145,13445
20091201|2009-09-10 06:00,10,108.15,108.165,108.135,108.14,23406
20091201|2009-09-10 06:30,10,108.14,108.155,108.14,108.155,13416
20091201|2009-09-10 07:00,10,108.155,108.18,108.15,108.165,22432
20091201|2009-09-10 07:30,10,108.165,108.175,108.155,108.175,18683
20091201|2009-09-10 08:00,10,108.175,108.195,108.165,108.19,25754
20091201|2009-09-10 08:30,10,108.19,108.2,108.18,108.195,35586
20091201|2009-09-10 09:00,10,108.195,108.2,108.185,108.19,27234
20091201|2009-09-10 09:30,10,108.195,108.205,108.175,108.185,42793
20091201|2009-09-10 10:00,10,108.185,108.19,108.17,108.185,19493
20091201|2009-09-10 10:30,10,108.185,108.195,108.18,108.18,10351
20091201|2009-09-10 11:00,10,108.185,108.195,108.185,108.19,4199
20091201|2009-09-10 11:30,10,108.19,108.195,108.18,108.19,3380
20091201|2009-09-10 12:00,10,108.19,108.26,108.19,108.255,17869
20091201|2009-09-10 12:30,10,108.255,108.26,108.24,108.245,3445
20091201|2009-09-10 13:00,10,108.25,108.255,108.235,108.24,1803
20091201|2009-09-10 13:30,10,108.24,108.24,108.235,108.24,211
20091201|2009-09-10 14:00,10,108.24,108.24,108.235,108.235,456
20091201|2009-09-10 14:30,10,108.24,108.24,108.23,108.235,275
20091201|2009-09-10 15:00,10,108.25,108.25,108.25,108.25,108
20091201|2009-09-11 01:00,11,108.205,108.215,108.185,108.19,19705
20091201|2009-09-11 01:30,11,108.19,108.22,108.185,108.21,18896
20091201|2009-09-11 02:00,11,108.21,108.225,108.2,108.22,32355
20091201|2009-09-11 02:30,11,108.215,108.23,108.21,108.22,24742
20091201|2009-09-11 03:00,11,108.215,108.22,108.195,108.2,34264
20091201|2009-09-11 03:30,11,108.2,108.205,108.185,108.19,21587
20091201|2009-09-11 04:00,11,108.195,108.2,108.185,108.19,26999
20091201|2009-09-11 04:30,11,108.19,108.195,108.18,108.19,25276
20091201|2009-09-11 05:00,11,108.19,108.2,108.185,108.2,25950
20091201|2009-09-11 05:30,11,108.2,108.21,108.195,108.2,10976
20091201|2009-09-11 06:00,11,108.195,108.205,108.19,108.2,15064
20091201|2009-09-11 06:30,11,108.2,108.21,108.195,108.2,10961
20091201|2009-09-11 07:00,11,108.205,108.22,108.2,108.21,19864
20091201|2009-09-11 07:30,11,108.21,108.22,108.205,108.21,8542
20091201|2009-09-11 08:00,11,108.205,108.22,108.2,108.21,26251
20091201|2009-09-11 08:30,11,108.21,108.215,108.2,108.21,23529
20091201|2009-09-11 09:00,11,108.205,108.24,108.205,108.235,31056
20091201|2009-09-11 09:30,11,108.23,108.245,108.22,108.24,18275
20091201|2009-09-11 10:00,11,108.24,108.25,108.22,108.23,23899
20091201|2009-09-11 10:30,11,108.225,108.24,108.225,108.225,12131
20091201|2009-09-11 11:00,11,108.23,108.235,108.22,108.235,5127
20091201|2009-09-11 11:30,11,108.235,108.245,108.225,108.23,2038
20091201|2009-09-11 12:00,11,108.23,108.235,108.225,108.235,1515
20091201|2009-09-11 12:30,11,108.235,108.235,108.23,108.23,269
20091201|2009-09-11 13:00,11,108.23,108.23,108.225,108.23,234
20091201|2009-09-11 13:30,11,108.225,108.225,108.215,108.215,1050
20091201|2009-09-11 14:00,11,108.215,108.22,108.21,108.215,398
20091201|2009-09-11 14:30,11,108.215,108.22,108.205,108.205,338
20091201|2009-09-11 15:00,11,108.205,108.205,108.205,108.205,14
20091201|2009-09-14 01:00,14,108.23,108.235,108.185,108.19,19849
20091201|2009-09-14 01:30,14,108.195,108.195,108.16,108.165,26789
20091201|2009-09-14 02:00,14,108.165,108.19,108.16,108.17,11965
20091201|2009-09-14 02:30,14,108.175,108.185,108.16,108.17,20541
20091201|2009-09-14 03:00,14,108.17,108.175,108.165,108.17,13247
20091201|2009-09-14 03:30,14,108.17,108.175,108.155,108.16,21377
20091201|2009-09-14 04:00,14,108.165,108.165,108.145,108.155,22386
20091201|2009-09-14 04:30,14,108.16,108.17,108.155,108.165,15296
20091201|2009-09-14 05:00,14,108.165,108.18,108.16,108.17,15625
20091201|2009-09-14 05:30,14,108.17,108.185,108.155,108.155,16168
20091201|2009-09-14 06:00,14,108.16,108.165,108.15,108.16,9647
20091201|2009-09-14 06:30,14,108.16,108.165,108.145,108.15,9715
20091201|2009-09-14 07:00,14,108.15,108.16,108.145,108.16,6148
20091201|2009-09-14 07:30,14,108.16,108.165,108.15,108.16,16097
20091201|2009-09-14 08:00,14,108.16,108.18,108.16,108.175,19117
20091201|2009-09-14 08:30,14,108.175,108.18,108.165,108.175,13920
20091201|2009-09-14 09:00,14,108.17,108.185,108.15,108.16,15903
20091201|2009-09-14 09:30,14,108.16,108.175,108.14,108.15,13447
20091201|2009-09-14 10:00,14,108.15,108.155,108.14,108.155,10962
20091201|2009-09-14 10:30,14,108.15,108.165,108.15,108.16,4542
20091201|2009-09-14 11:00,14,108.16,108.16,108.15,108.15,4339
20091201|2009-09-14 11:30,14,108.155,108.155,108.14,108.145,3901
20091201|2009-09-14 12:00,14,108.145,108.155,108.145,108.15,425
20091201|2009-09-14 12:30,14,108.15,108.15,108.145,108.145,82
20091201|2009-09-14 13:00,14,108.145,108.15,108.145,108.145,208
20091201|2009-09-14 13:30,14,108.145,108.15,108.14,108.145,79
20091201|2009-09-14 14:00,14,108.145,108.145,108.14,108.145,218
20091201|2009-09-14 14:30,14,108.145,108.155,108.14,108.155,676
20091201|2009-09-14 15:00,14,108.15,108.15,108.15,108.15,13
20091201|2009-09-15 01:00,15,108.16,108.165,108.135,108.145,31587
20091201|2009-09-15 01:30,15,108.15,108.16,108.145,108.155,19802
20091201|2009-09-15 02:00,15,108.16,108.175,108.155,108.165,16472
20091201|2009-09-15 02:30,15,108.165,108.175,108.16,108.165,13666
20091201|2009-09-15 03:00,15,108.165,108.165,108.13,108.135,19140
20091201|2009-09-15 03:30,15,108.135,108.14,108.095,108.13,59136
20091201|2009-09-15 04:00,15,108.13,108.14,108.08,108.135,46090
20091201|2009-09-15 04:30,15,108.14,108.14,108.11,108.115,11504
20091201|2009-09-15 05:00,15,108.115,108.115,108.09,108.1,20484
20091201|2009-09-15 05:30,15,108.095,108.1,108.09,108.1,11201
20091201|2009-09-15 06:00,15,108.1,108.115,108.09,108.11,15017
20091201|2009-09-15 06:30,15,108.11,108.12,108.1,108.11,25003
20091201|2009-09-15 07:00,15,108.11,108.115,108.075,108.075,23655
20091201|2009-09-15 07:30,15,108.075,108.09,108.065,108.09,52851
20091201|2009-09-15 08:00,15,108.085,108.11,108.08,108.11,32244
20091201|2009-09-15 08:30,15,108.11,108.12,108.105,108.115,24999
20091201|2009-09-15 09:00,15,108.115,108.145,108.11,108.13,42857
20091201|2009-09-15 09:30,15,108.13,108.135,108.115,108.115,19971
20091201|2009-09-15 10:00,15,108.115,108.13,108.11,108.13,20488
20091201|2009-09-15 10:30,15,108.13,108.13,108.115,108.115,13399
20091201|2009-09-15 11:00,15,108.115,108.13,108.115,108.115,6789
20091201|2009-09-15 11:30,15,108.12,108.145,108.12,108.135,2498
20091201|2009-09-15 12:00,15,108.14,108.14,108.115,108.125,1249
20091201|2009-09-15 12:30,15,108.12,108.12,108.115,108.115,260
20091201|2009-09-15 13:00,15,108.115,108.12,108.11,108.12,98
20091201|2009-09-15 13:30,15,108.125,108.125,108.12,108.12,122
20091201|2009-09-15 14:00,15,108.12,108.12,108.115,108.115,249
20091201|2009-09-15 14:30,15,108.115,108.13,108.115,108.13,119
20091201|2009-09-16 01:00,16,108.145,108.155,108.13,108.13,13439
20091201|2009-09-16 01:30,16,108.135,108.15,108.13,108.145,6950
20091201|2009-09-16 02:00,16,108.15,108.16,108.14,108.16,10534
20091201|2009-09-16 02:30,16,108.16,108.175,108.155,108.165,12243
20091201|2009-09-16 03:00,16,108.165,108.17,108.155,108.16,8153
20091201|2009-09-16 03:30,16,108.155,108.17,108.15,108.155,15233
20091201|2009-09-16 04:00,16,108.155,108.18,108.15,108.175,18864
20091201|2009-09-16 04:30,16,108.175,108.18,108.165,108.175,12403
20091201|2009-09-16 05:00,16,108.17,108.175,108.16,108.175,6664
20091201|2009-09-16 05:30,16,108.175,108.18,108.17,108.18,5560
20091201|2009-09-16 06:00,16,108.175,108.18,108.165,108.17,13772
20091201|2009-09-16 06:30,16,108.17,108.175,108.165,108.17,7511
20091201|2009-09-16 07:00,16,108.17,108.185,108.165,108.18,14685
20091201|2009-09-16 07:30,16,108.18,108.185,108.16,108.165,15574
20091201|2009-09-16 08:00,16,108.16,108.17,108.145,108.145,35651
20091201|2009-09-16 08:30,16,108.145,108.15,108.075,108.08,68915
20091201|2009-09-16 09:00,16,108.08,108.095,108.035,108.06,73708
20091201|2009-09-16 09:30,16,108.06,108.075,108.05,108.075,46632
20091201|2009-09-16 10:00,16,108.08,108.13,108.075,108.11,49060
20091201|2009-09-16 10:30,16,108.115,108.12,108.1,108.115,11674
20091201|2009-09-16 11:00,16,108.115,108.12,108.1,108.105,5119
20091201|2009-09-16 11:30,16,108.105,108.125,108.1,108.12,3414
20091201|2009-09-16 12:00,16,108.125,108.125,108.11,108.11,2132
20091201|2009-09-16 12:30,16,108.115,108.115,108.11,108.115,110
20091201|2009-09-16 13:00,16,108.11,108.115,108.1,108.1,482
20091201|2009-09-16 13:30,16,108.1,108.1,108.09,108.095,822
20091201|2009-09-16 14:00,16,108.095,108.095,108.085,108.085,299
20091201|2009-09-16 14:30,16,108.08,108.095,108.08,108.09,484
20091201|2009-09-16 15:00,16,108.09,108.09,108.09,108.09,8
20091201|2009-09-17 01:00,17,108.1,108.105,108.08,108.095,34277
20091201|2009-09-17 01:30,17,108.095,108.095,108.01,108.03,39588
20091201|2009-09-17 02:00,17,108.035,108.055,108.02,108.055,35961
20091201|2009-09-17 02:30,17,108.055,108.06,108.045,108.055,30655
20091201|2009-09-17 03:00,17,108.05,108.05,108.025,108.035,22129
20091201|2009-09-17 03:30,17,108.035,108.04,108.005,108.02,70430
20091201|2009-09-17 04:00,17,108.025,108.045,108.01,108.04,44504
20091201|2009-09-17 04:30,17,108.04,108.05,108.03,108.04,33419
20091201|2009-09-17 05:00,17,108.045,108.045,108.02,108.025,22760
20091201|2009-09-17 05:30,17,108.025,108.03,108.02,108.03,16002
20091201|2009-09-17 06:00,17,108.03,108.035,108.015,108.02,23243
20091201|2009-09-17 06:30,17,108.025,108.035,108.005,108.025,22232
20091201|2009-09-17 07:00,17,108.025,108.025,107.995,108.005,28539
20091201|2009-09-17 07:30,17,108.005,108.055,107.995,108.05,53688
20091201|2009-09-17 08:00,17,108.05,108.055,108.04,108.04,34597
20091201|2009-09-17 08:30,17,108.04,108.045,108.01,108.03,21174
20091201|2009-09-17 09:00,17,108.025,108.075,108.02,108.06,30164
20091201|2009-09-17 09:30,17,108.065,108.065,108.045,108.05,19152
20091201|2009-09-17 10:00,17,108.05,108.06,108.025,108.03,19667
20091201|2009-09-17 10:30,17,108.03,108.055,108.03,108.045,8365
20091201|2009-09-17 11:00,17,108.05,108.055,108.045,108.05,4234
20091201|2009-09-17 11:30,17,108.055,108.085,108.05,108.08,4612
20091201|2009-09-17 12:00,17,108.08,108.085,108.07,108.085,2992
20091201|2009-09-17 12:30,17,108.085,108.085,108.075,108.075,330
20091201|2009-09-17 13:00,17,108.075,108.08,108.07,108.08,186
20091201|2009-09-17 13:30,17,108.08,108.08,108.07,108.075,99
20091201|2009-09-17 14:00,17,108.075,108.085,108.07,108.085,236
20091201|2009-09-17 14:30,17,108.08,108.09,108.08,108.085,251
20091201|2009-09-18 01:00,18,108.105,108.13,108.105,108.12,26790
20091201|2009-09-18 01:30,18,108.12,108.145,108.115,108.14,28072
20091201|2009-09-18 02:00,18,108.135,108.14,108.12,108.125,17715
20091201|2009-09-18 02:30,18,108.125,108.13,108.11,108.115,14971
20091201|2009-09-18 03:00,18,108.115,108.12,108.1,108.115,12222
20091201|2009-09-18 03:30,18,108.115,108.12,108.11,108.115,11825
20091201|2009-09-18 04:00,18,108.12,108.125,108.09,108.095,15107
20091201|2009-09-18 04:30,18,108.095,108.1,108.09,108.095,9453
20091201|2009-09-18 05:00,18,108.095,108.105,108.08,108.09,6878
20091201|2009-09-18 05:30,18,108.09,108.095,108.085,108.085,4120
20091201|2009-09-18 06:00,18,108.085,108.095,108.08,108.095,3698
20091201|2009-09-18 06:30,18,108.095,108.105,108.095,108.095,5949
20091201|2009-09-18 07:00,18,108.095,108.105,108.085,108.085,8197
20091201|2009-09-18 07:30,18,108.085,108.09,108.05,108.06,25888
20091201|2009-09-18 08:00,18,108.06,108.065,108.04,108.045,12692
20091201|2009-09-18 08:30,18,108.045,108.055,108.02,108.04,17670
20091201|2009-09-18 09:00,18,108.04,108.075,108.035,108.065,17174
20091201|2009-09-18 09:30,18,108.065,108.065,108.045,108.05,11210
20091201|2009-09-18 10:00,18,108.055,108.07,108.05,108.065,7305
20091201|2009-09-18 10:30,18,108.065,108.075,108.06,108.065,6940
20091201|2009-09-18 11:00,18,108.06,108.06,108.035,108.045,5697
20091201|2009-09-18 11:30,18,108.04,108.055,108.03,108.045,1808
20091201|2009-09-18 12:00,18,108.05,108.055,108.035,108.035,1051
20091201|2009-09-18 12:30,18,108.04,108.05,108.03,108.03,1137
20091201|2009-09-18 13:00,18,108.035,108.04,108.03,108.03,1162
20091201|2009-09-18 13:30,18,108.035,108.04,108.025,108.035,290
20091201|2009-09-18 14:00,18,108.035,108.04,108.03,108.035,33
20091201|2009-09-18 14:30,18,108.03,108.045,108.03,108.045,179
20091201|2009-09-18 15:00,18,108.035,108.035,108.035,108.035,34
20091201|2009-09-21 01:00,21,108.05,108.06,108.04,108.055,13917
20091201|2009-09-21 01:30,21,108.05,108.055,107.99,108.025,23815
20091201|2009-09-21 02:00,21,108.025,108.035,108.01,108.025,16776
20091201|2009-09-21 02:30,21,108.025,108.055,108.02,108.055,18738
20091201|2009-09-21 03:00,21,108.055,108.09,108.05,108.07,32359
20091201|2009-09-21 03:30,21,108.07,108.075,108.065,108.07,10356
20091201|2009-09-21 04:00,21,108.075,108.09,108.06,108.085,13163
20091201|2009-09-21 04:30,21,108.085,108.105,108.08,108.095,23569
20091201|2009-09-21 05:00,21,108.1,108.11,108.09,108.105,14454
20091201|2009-09-21 05:30,21,108.105,108.11,108.085,108.09,8037
20091201|2009-09-21 06:00,21,108.095,108.105,108.09,108.105,6393
20091201|2009-09-21 06:30,21,108.1,108.135,108.1,108.135,21376
20091201|2009-09-21 07:00,21,108.135,108.14,108.115,108.135,20642
20091201|2009-09-21 07:30,21,108.13,108.135,108.115,108.12,17356
20091201|2009-09-21 08:00,21,108.12,108.13,108.115,108.115,14805
20091201|2009-09-21 08:30,21,108.11,108.13,108.09,108.13,30710
20091201|2009-09-21 09:00,21,108.13,108.13,108.095,108.1,19181
20091201|2009-09-21 09:30,21,108.1,108.125,108.095,108.115,10659
20091201|2009-09-21 10:00,21,108.12,108.12,108.1,108.105,9435
20091201|2009-09-21 10:30,21,108.105,108.115,108.105,108.115,6241
20091201|2009-09-21 11:00,21,108.11,108.12,108.11,108.115,2909
20091201|2009-09-21 11:30,21,108.115,108.12,108.11,108.11,1082
20091201|2009-09-21 12:00,21,108.11,108.115,108.1,108.11,1490
20091201|2009-09-21 12:30,21,108.115,108.115,108.1,108.105,1354
20091201|2009-09-21 13:00,21,108.105,108.11,108.1,108.105,862
20091201|2009-09-21 13:30,21,108.1,108.105,108.09,108.09,997
20091201|2009-09-21 14:00,21,108.09,108.095,108.085,108.085,185
20091201|2009-09-21 14:30,21,108.09,108.1,108.085,108.095,1047
20091201|2009-09-21 15:00,21,108.1,108.1,108.1,108.1,4
20091201|2009-09-22 01:00,22,108.07,108.085,108.06,108.065,23899
20091201|2009-09-22 01:30,22,108.065,108.08,108.06,108.07,17949
20091201|2009-09-22 02:00,22,108.07,108.08,108.035,108.045,30575
20091201|2009-09-22 02:30,22,108.04,108.05,108.01,108.02,32727
20091201|2009-09-22 03:00,22,108.025,108.07,108.02,108.065,22071
20091201|2009-09-22 03:30,22,108.065,108.07,108.05,108.06,17255
20091201|2009-09-22 04:00,22,108.055,108.07,108.045,108.065,13639
20091201|2009-09-22 04:30,22,108.065,108.07,108.055,108.06,9053
20091201|2009-09-22 05:00,22,108.06,108.075,108.055,108.075,6485
20091201|2009-09-22 05:30,22,108.075,108.075,108.055,108.06,16044
20091201|2009-09-22 06:00,22,108.065,108.08,108.065,108.08,10110
20091201|2009-09-22 06:30,22,108.075,108.09,108.07,108.09,14100
20091201|2009-09-22 07:00,22,108.095,108.095,108.07,108.075,26735
20091201|2009-09-22 07:30,22,108.08,108.08,108.05,108.06,16891
20091201|2009-09-22 08:00,22,108.06,108.085,108.055,108.08,18130
20091201|2009-09-22 08:30,22,108.085,108.1,108.07,108.1,43345
20091201|2009-09-22 09:00,22,108.105,108.11,108.08,108.095,33353
20091201|2009-09-22 09:30,22,108.09,108.105,108.085,108.1,43342
20091201|2009-09-22 10:00,22,108.1,108.11,108.095,108.095,20449
20091201|2009-09-22 10:30,22,108.095,108.1,108.085,108.09,18096
20091201|2009-09-22 11:00,22,108.09,108.09,108.08,108.08,5849
20091201|2009-09-22 11:30,22,108.085,108.085,108.075,108.075,2506
20091201|2009-09-22 12:00,22,108.075,108.08,108.065,108.075,2054
20091201|2009-09-22 12:30,22,108.075,108.09,108.07,108.09,1146
20091201|2009-09-22 13:00,22,108.09,108.095,108.09,108.095,358
20091201|2009-09-22 13:30,22,108.09,108.1,108.09,108.09,196
20091201|2009-09-22 14:00,22,108.095,108.1,108.09,108.1,209
20091201|2009-09-22 14:30,22,108.1,108.1,108.085,108.085,347
20091201|2009-09-22 15:00,22,108.085,108.085,108.085,108.085,12
20091201|2009-09-23 01:00,23,108.07,108.085,108.065,108.07,14496
20091201|2009-09-23 01:30,23,108.07,108.085,108.07,108.08,6880
20091201|2009-09-23 02:00,23,108.085,108.085,108.06,108.075,16235
20091201|2009-09-23 02:30,23,108.07,108.075,108.06,108.065,9792
20091201|2009-09-23 03:00,23,108.065,108.085,108.06,108.075,16934
20091201|2009-09-23 03:30,23,108.075,108.075,108.06,108.065,11970
20091201|2009-09-23 04:00,23,108.065,108.07,108.05,108.06,20219
20091201|2009-09-23 04:30,23,108.06,108.065,108.055,108.055,9824
20091201|2009-09-23 05:00,23,108.055,108.06,108.035,108.045,26318
20091201|2009-09-23 05:30,23,108.045,108.05,108.03,108.045,12459
20091201|2009-09-23 06:00,23,108.045,108.055,108.04,108.04,6716
20091201|2009-09-23 06:30,23,108.04,108.06,108.035,108.05,15111
20091201|2009-09-23 07:00,23,108.045,108.05,108.035,108.04,15013
20091201|2009-09-23 07:30,23,108.04,108.055,108.035,108.055,26929
20091201|2009-09-23 08:00,23,108.055,108.07,108.05,108.07,20479
20091201|2009-09-23 08:30,23,108.065,108.11,108.065,108.105,37262
20091201|2009-09-23 09:00,23,108.105,108.115,108.095,108.115,24386
20091201|2009-09-23 09:30,23,108.115,108.13,108.105,108.125,26625
20091201|2009-09-23 10:00,23,108.12,108.14,108.11,108.12,31446
20091201|2009-09-23 10:30,23,108.12,108.125,108.105,108.12,11295
20091201|2009-09-23 11:00,23,108.115,108.125,108.11,108.115,4141
20091201|2009-09-23 11:30,23,108.115,108.125,108.115,108.115,2577
20091201|2009-09-23 12:00,23,108.115,108.125,108.105,108.115,4023
20091201|2009-09-23 12:30,23,108.115,108.12,108.11,108.11,731
20091201|2009-09-23 13:00,23,108.11,108.195,108.1,108.185,13618
20091201|2009-09-23 13:30,23,108.19,108.2,108.18,108.195,5061
20091201|2009-09-23 14:00,23,108.195,108.195,108.18,108.19,1434
20091201|2009-09-23 14:30,23,108.19,108.195,108.175,108.19,1527
20091201|2009-09-23 15:00,23,108.195,108.195,108.195,108.195,61
20091201|2009-09-24 01:00,24,108.175,108.185,108.17,108.185,23769
20091201|2009-09-24 01:30,24,108.185,108.21,108.18,108.205,38235
20091201|2009-09-24 02:00,24,108.205,108.24,108.2,108.215,48558
20091201|2009-09-24 02:30,24,108.215,108.22,108.205,108.215,19009
20091201|2009-09-24 03:00,24,108.22,108.23,108.21,108.21,25164
20091201|2009-09-24 03:30,24,108.205,108.225,108.205,108.21,24073
20091201|2009-09-24 04:00,24,108.21,108.21,108.195,108.205,23065
20091201|2009-09-24 04:30,24,108.205,108.22,108.2,108.21,14286
20091201|2009-09-24 05:00,24,108.21,108.22,108.2,108.21,14927
20091201|2009-09-24 05:30,24,108.215,108.22,108.21,108.215,7959
20091201|2009-09-24 06:00,24,108.215,108.22,108.205,108.21,9620
20091201|2009-09-24 06:30,24,108.21,108.22,108.205,108.22,5434
20091201|2009-09-24 07:00,24,108.215,108.235,108.21,108.21,18230
20091201|2009-09-24 07:30,24,108.215,108.225,108.2,108.215,29442
20091201|2009-09-24 08:00,24,108.215,108.24,108.21,108.23,24963
20091201|2009-09-24 08:30,24,108.23,108.25,108.215,108.225,26999
20091201|2009-09-24 09:00,24,108.225,108.26,108.215,108.255,44318
20091201|2009-09-24 09:30,24,108.255,108.29,108.25,108.275,37669
20091201|2009-09-24 10:00,24,108.27,108.275,108.26,108.26,19674
20091201|2009-09-24 10:30,24,108.26,108.265,108.25,108.26,13552
20091201|2009-09-24 11:00,24,108.265,108.265,108.26,108.265,1340
20091201|2009-09-24 11:30,24,108.26,108.27,108.255,108.265,2748
20091201|2009-09-24 12:00,24,108.265,108.27,108.255,108.255,1345
20091201|2009-09-24 12:30,24,108.255,108.265,108.255,108.26,221
20091201|2009-09-24 13:00,24,108.265,108.265,108.255,108.265,326
20091201|2009-09-24 13:30,24,108.265,108.265,108.255,108.26,261
20091201|2009-09-24 14:00,24,108.255,108.265,108.255,108.26,230
20091201|2009-09-24 14:30,24,108.265,108.265,108.25,108.25,499
20091201|2009-09-24 15:00,24,108.245,108.245,108.245,108.245,57
20091201|2009-09-25 01:00,25,108.225,108.255,108.225,108.255,14746
20091201|2009-09-25 01:30,25,108.255,108.26,108.23,108.23,12397
20091201|2009-09-25 02:00,25,108.235,108.26,108.23,108.255,22692
20091201|2009-09-25 02:30,25,108.255,108.26,108.235,108.255,15375
20091201|2009-09-25 03:00,25,108.255,108.26,108.24,108.245,16751
20091201|2009-09-25 03:30,25,108.245,108.255,108.235,108.245,21877
20091201|2009-09-25 04:00,25,108.245,108.25,108.235,108.24,19390
20091201|2009-09-25 04:30,25,108.245,108.25,108.225,108.23,19390
20091201|2009-09-25 05:00,25,108.23,108.235,108.22,108.235,13998
20091201|2009-09-25 05:30,25,108.235,108.245,108.225,108.24,12892
20091201|2009-09-25 06:00,25,108.24,108.25,108.235,108.235,14673
20091201|2009-09-25 06:30,25,108.235,108.235,108.215,108.22,15719
20091201|2009-09-25 07:00,25,108.225,108.25,108.21,108.24,16038
20091201|2009-09-25 07:30,25,108.24,108.25,108.225,108.225,26975
20091201|2009-09-25 08:00,25,108.225,108.235,108.21,108.215,21696
20091201|2009-09-25 08:30,25,108.215,108.22,108.18,108.2,45391
20091201|2009-09-25 09:00,25,108.2,108.21,108.185,108.19,32469
20091201|2009-09-25 09:30,25,108.185,108.22,108.18,108.22,20899
20091201|2009-09-25 10:00,25,108.22,108.24,108.21,108.225,18492
20091201|2009-09-25 10:30,25,108.23,108.245,108.22,108.24,12248
20091201|2009-09-25 11:00,25,108.24,108.25,108.235,108.245,7242
20091201|2009-09-25 11:30,25,108.245,108.245,108.235,108.24,3721
20091201|2009-09-25 12:00,25,108.24,108.245,108.225,108.225,1127
20091201|2009-09-25 12:30,25,108.225,108.23,108.215,108.22,998
20091201|2009-09-25 13:00,25,108.22,108.22,108.215,108.22,89
20091201|2009-09-25 13:30,25,108.22,108.22,108.215,108.215,211
20091201|2009-09-25 14:00,25,108.215,108.22,108.215,108.22,234
20091201|2009-09-25 14:30,25,108.22,108.23,108.215,108.22,403
20091201|2009-09-25 15:00,25,108.215,108.215,108.215,108.215,20
20091201|2009-09-28 01:00,28,108.24,108.25,108.22,108.225,20551
20091201|2009-09-28 01:30,28,108.225,108.23,108.205,108.21,12073
20091201|2009-09-28 02:00,28,108.215,108.22,108.19,108.215,23580
20091201|2009-09-28 02:30,28,108.22,108.245,108.21,108.24,14473
20091201|2009-09-28 03:00,28,108.235,108.245,108.22,108.22,11101
20091201|2009-09-28 03:30,28,108.22,108.225,108.21,108.22,14005
20091201|2009-09-28 04:00,28,108.22,108.24,108.22,108.235,10210
20091201|2009-09-28 04:30,28,108.235,108.24,108.22,108.22,11031
20091201|2009-09-28 05:00,28,108.215,108.23,108.205,108.215,12097
20091201|2009-09-28 05:30,28,108.22,108.225,108.215,108.225,6369
20091201|2009-09-28 06:00,28,108.22,108.23,108.215,108.22,6540
20091201|2009-09-28 06:30,28,108.22,108.23,108.215,108.23,12527
20091201|2009-09-28 07:00,28,108.23,108.23,108.22,108.22,11194
20091201|2009-09-28 07:30,28,108.22,108.23,108.215,108.225,12856
20091201|2009-09-28 08:00,28,108.225,108.245,108.22,108.23,9132
20091201|2009-09-28 08:30,28,108.23,108.235,108.215,108.225,12700
20091201|2009-09-28 09:00,28,108.225,108.23,108.215,108.22,14984
20091201|2009-09-28 09:30,28,108.22,108.24,108.22,108.24,19367
20091201|2009-09-28 10:00,28,108.235,108.24,108.215,108.215,16799
20091201|2009-09-28 10:30,28,108.215,108.22,108.2,108.205,9981
20091201|2009-09-28 11:00,28,108.205,108.21,108.205,108.21,3662
20091201|2009-09-28 11:30,28,108.21,108.215,108.205,108.21,1622
20091201|2009-09-28 12:00,28,108.21,108.215,108.2,108.205,684
20091201|2009-09-28 12:30,28,108.205,108.21,108.205,108.21,265
20091201|2009-09-28 13:00,28,108.215,108.215,108.21,108.21,317
20091201|2009-09-28 13:30,28,108.215,108.215,108.205,108.21,279
20091201|2009-09-28 14:00,28,108.205,108.215,108.205,108.21,116
20091201|2009-09-28 14:30,28,108.215,108.215,108.21,108.215,315
20091201|2009-09-28 15:00,28,108.215,108.215,108.215,108.215,53
20091201|2009-09-29 01:00,29,108.21,108.225,108.205,108.21,5115
20091201|2009-09-29 01:30,29,108.21,108.22,108.185,108.195,9463
20091201|2009-09-29 02:00,29,108.2,108.21,108.19,108.2,22466
20091201|2009-09-29 02:30,29,108.2,108.205,108.19,108.195,12525
20091201|2009-09-29 03:00,29,108.195,108.2,108.185,108.19,13250
20091201|2009-09-29 03:30,29,108.19,108.2,108.18,108.185,20359
20091201|2009-09-29 04:00,29,108.185,108.2,108.18,108.19,17183
20091201|2009-09-29 04:30,29,108.19,108.2,108.17,108.175,30050
20091201|2009-09-29 05:00,29,108.175,108.185,108.155,108.165,30824
20091201|2009-09-29 05:30,29,108.16,108.18,108.16,108.18,26088
20091201|2009-09-29 06:00,29,108.175,108.18,108.155,108.175,24005
20091201|2009-09-29 06:30,29,108.175,108.175,108.16,108.175,5743
20091201|2009-09-29 07:00,29,108.17,108.175,108.16,108.17,14760
20091201|2009-09-29 07:30,29,108.17,108.17,108.145,108.145,29518
20091201|2009-09-29 08:00,29,108.145,108.155,108.1,108.15,94505
20091201|2009-09-29 08:30,29,108.155,108.165,108.135,108.16,29717
20091201|2009-09-29 09:00,29,108.16,108.17,108.14,108.165,45773
20091201|2009-09-29 09:30,29,108.17,108.19,108.165,108.19,41021
20091201|2009-09-29 10:00,29,108.19,108.19,108.17,108.175,30967
20091201|2009-09-29 10:30,29,108.17,108.185,108.165,108.18,10778
20091201|2009-09-29 11:00,29,108.175,108.18,108.17,108.18,3146
20091201|2009-09-29 11:30,29,108.18,108.18,108.175,108.175,2201
20091201|2009-09-29 12:00,29,108.175,108.175,108.165,108.165,1618
20091201|2009-09-29 12:30,29,108.165,108.175,108.165,108.17,498
20091201|2009-09-29 13:00,29,108.175,108.175,108.17,108.175,351
20091201|2009-09-29 13:30,29,108.175,108.18,108.17,108.17,952
20091201|2009-09-29 14:00,29,108.17,108.175,108.17,108.17,176
20091201|2009-09-29 14:30,29,108.175,108.175,108.165,108.165,390
20091201|2009-09-29 15:00,29,108.165,108.165,108.165,108.165,221
20091201|2009-09-30 01:00,30,108.175,108.175,108.145,108.16,16066
20091201|2009-09-30 01:30,30,108.16,108.165,108.135,108.14,11064
20091201|2009-09-30 02:00,30,108.14,108.16,108.14,108.15,13476
20091201|2009-09-30 02:30,30,108.15,108.155,108.135,108.145,17930
20091201|2009-09-30 03:00,30,108.15,108.155,108.135,108.145,18543
20091201|2009-09-30 03:30,30,108.145,108.145,108.115,108.12,43953
20091201|2009-09-30 04:00,30,108.12,108.145,108.025,108.055,160220
20091201|2009-09-30 04:30,30,108.06,108.09,108.055,108.075,71172
20091201|2009-09-30 05:00,30,108.075,108.08,108.06,108.065,34792
20091201|2009-09-30 05:30,30,108.065,108.065,108.045,108.06,17832
20091201|2009-09-30 06:00,30,108.06,108.09,108.06,108.09,18659
20091201|2009-09-30 06:30,30,108.09,108.095,108.075,108.095,16976
20091201|2009-09-30 07:00,30,108.095,108.115,108.085,108.105,27916
20091201|2009-09-30 07:30,30,108.105,108.11,108.08,108.09,29949
20091201|2009-09-30 08:00,30,108.09,108.115,108.09,108.11,24965
20091201|2009-09-30 08:30,30,108.105,108.18,108.1,108.165,86911
20091201|2009-09-30 09:00,30,108.16,108.17,108.155,108.16,34823
20091201|2009-09-30 09:30,30,108.16,108.175,108.155,108.17,32493
20091201|2009-09-30 10:00,30,108.17,108.17,108.14,108.15,58331
20091201|2009-09-30 10:30,30,108.15,108.155,108.135,108.14,27008
20091201|2009-09-30 11:00,30,108.145,108.155,108.14,108.145,7335
20091201|2009-09-30 11:30,30,108.145,108.155,108.145,108.15,3528
20091201|2009-09-30 12:00,30,108.145,108.15,108.13,108.135,2906
20091201|2009-09-30 12:30,30,108.135,108.14,108.135,108.14,180
20091201|2009-09-30 13:00,30,108.135,108.14,108.13,108.14,292
20091201|2009-09-30 13:30,30,108.14,108.15,108.135,108.15,395
20091201|2009-09-30 14:00,30,108.145,108.16,108.145,108.155,261
20091201|2009-09-30 14:30,30,108.15,108.16,108.15,108.155,471
20091201|2009-10-01 01:00,1,108.175,108.18,108.145,108.15,14141
20091201|2009-10-01 01:30,1,108.145,108.15,108.125,108.135,16130
20091201|2009-10-01 02:00,1,108.135,108.15,108.125,108.14,16007
20091201|2009-10-01 02:30,1,108.135,108.145,108.115,108.115,29407
20091201|2009-10-01 03:00,1,108.12,108.12,108.09,108.1,41619
20091201|2009-10-01 03:30,1,108.1,108.12,108.085,108.105,47932
20091201|2009-10-01 04:00,1,108.105,108.11,108.065,108.085,52246
20091201|2009-10-01 04:30,1,108.08,108.095,108.07,108.09,21543
20091201|2009-10-01 05:00,1,108.09,108.1,108.08,108.1,20645
20091201|2009-10-01 05:30,1,108.095,108.12,108.095,108.115,22847
20091201|2009-10-01 06:00,1,108.11,108.135,108.11,108.13,13122
20091201|2009-10-01 06:30,1,108.125,108.15,108.125,108.145,22388
20091201|2009-10-01 07:00,1,108.145,108.16,108.135,108.135,25133
20091201|2009-10-01 07:30,1,108.13,108.17,108.12,108.155,29072
20091201|2009-10-01 08:00,1,108.155,108.2,108.155,108.185,39988
20091201|2009-10-01 08:30,1,108.19,108.19,108.17,108.17,37053
20091201|2009-10-01 09:00,1,108.17,108.2,108.16,108.195,34934
20091201|2009-10-01 09:30,1,108.19,108.22,108.19,108.21,34654
20091201|2009-10-01 10:00,1,108.21,108.25,108.205,108.24,59538
20091201|2009-10-01 10:30,1,108.245,108.26,108.235,108.245,18057
20091201|2009-10-01 11:00,1,108.245,108.25,108.24,108.245,6887
20091201|2009-10-01 11:30,1,108.25,108.255,108.245,108.25,2495
20091201|2009-10-01 12:00,1,108.25,108.28,108.25,108.275,3649
20091201|2009-10-01 12:30,1,108.27,108.28,108.265,108.275,2093
20091201|2009-10-01 13:00,1,108.27,108.27,108.26,108.265,579
20091201|2009-10-01 13:30,1,108.26,108.27,108.26,108.27,468
20091201|2009-10-01 14:00,1,108.265,108.27,108.265,108.265,194
20091201|2009-10-01 14:30,1,108.27,108.27,108.26,108.26,619
20091201|2009-10-01 15:00,1,108.25,108.25,108.25,108.25,4
20091201|2009-10-02 01:00,2,108.28,108.29,108.26,108.275,24999
20091201|2009-10-02 01:30,2,108.275,108.295,108.27,108.29,23798
20091201|2009-10-02 02:00,2,108.29,108.3,108.275,108.295,28343
20091201|2009-10-02 02:30,2,108.29,108.31,108.285,108.29,33153
20091201|2009-10-02 03:00,2,108.285,108.295,108.275,108.29,26503
20091201|2009-10-02 03:30,2,108.29,108.295,108.22,108.265,80703
20091201|2009-10-02 04:00,2,108.265,108.27,108.245,108.26,20570
20091201|2009-10-02 04:30,2,108.265,108.29,108.26,108.27,21984
20091201|2009-10-02 05:00,2,108.275,108.3,108.27,108.295,20246
20091201|2009-10-02 05:30,2,108.295,108.3,108.285,108.29,9920
20091201|2009-10-02 06:00,2,108.285,108.29,108.28,108.28,10541
20091201|2009-10-02 06:30,2,108.285,108.29,108.27,108.29,17065
20091201|2009-10-02 07:00,2,108.29,108.34,108.285,108.325,33909
20091201|2009-10-02 07:30,2,108.32,108.34,108.295,108.315,68046
20091201|2009-10-02 08:00,2,108.315,108.32,108.295,108.3,35431
20091201|2009-10-02 08:30,2,108.3,108.315,108.29,108.305,26157
20091201|2009-10-02 09:00,2,108.3,108.3,108.27,108.28,42243
20091201|2009-10-02 09:30,2,108.28,108.28,108.255,108.27,34253
20091201|2009-10-02 10:00,2,108.27,108.285,108.265,108.275,13659
20091201|2009-10-02 10:30,2,108.275,108.29,108.27,108.28,5888
20091201|2009-10-02 11:00,2,108.285,108.29,108.275,108.29,2262
20091201|2009-10-02 11:30,2,108.29,108.295,108.275,108.285,2307
20091201|2009-10-02 12:00,2,108.285,108.29,108.28,108.285,503
20091201|2009-10-02 12:30,2,108.285,108.285,108.28,108.28,142
20091201|2009-10-02 13:00,2,108.285,108.285,108.28,108.285,156
20091201|2009-10-02 13:30,2,108.285,108.29,108.28,108.29,374
20091201|2009-10-02 14:00,2,108.285,108.29,108.28,108.285,352
20091201|2009-10-02 14:30,2,108.285,108.29,108.28,108.285,222
20091201|2009-10-05 01:00,5,108.295,108.295,108.275,108.285,8167
20091201|2009-10-05 01:30,5,108.285,108.305,108.285,108.3,11439
20091201|2009-10-05 02:00,5,108.3,108.32,108.29,108.305,18862
20091201|2009-10-05 02:30,5,108.305,108.32,108.295,108.3,15160
20091201|2009-10-05 03:00,5,108.3,108.305,108.28,108.29,17366
20091201|2009-10-05 03:30,5,108.295,108.295,108.285,108.285,17356
20091201|2009-10-05 04:00,5,108.285,108.295,108.275,108.28,16277
20091201|2009-10-05 04:30,5,108.28,108.285,108.265,108.275,16698
20091201|2009-10-05 05:00,5,108.28,108.285,108.27,108.28,15133
20091201|2009-10-05 05:30,5,108.275,108.29,108.275,108.29,10832
20091201|2009-10-05 06:00,5,108.285,108.295,108.28,108.29,6340
20091201|2009-10-05 06:30,5,108.295,108.295,108.285,108.29,3866
20091201|2009-10-05 07:00,5,108.29,108.29,108.28,108.29,22624
20091201|2009-10-05 07:30,5,108.285,108.3,108.28,108.295,9677
20091201|2009-10-05 08:00,5,108.295,108.315,108.295,108.3,13106
20091201|2009-10-05 08:30,5,108.3,108.315,108.29,108.295,15920
20091201|2009-10-05 09:00,5,108.295,108.305,108.28,108.285,13313
20091201|2009-10-05 09:30,5,108.28,108.295,108.275,108.28,9308
20091201|2009-10-05 10:00,5,108.275,108.285,108.27,108.275,11687
20091201|2009-10-05 10:30,5,108.275,108.275,108.26,108.27,7756
20091201|2009-10-05 11:00,5,108.265,108.275,108.265,108.27,2089
20091201|2009-10-05 11:30,5,108.27,108.27,108.265,108.265,910
20091201|2009-10-05 12:00,5,108.27,108.275,108.265,108.265,830
20091201|2009-10-05 12:30,5,108.27,108.27,108.265,108.27,113
20091201|2009-10-05 13:00,5,108.27,108.27,108.265,108.265,61
20091201|2009-10-05 13:30,5,108.265,108.275,108.26,108.275,332
20091201|2009-10-05 14:00,5,108.275,108.275,108.27,108.27,96
20091201|2009-10-05 14:30,5,108.275,108.275,108.265,108.265,142
20091201|2009-10-05 15:00,5,108.265,108.265,108.265,108.265,51
20091201|2009-10-06 01:00,6,108.235,108.235,108.205,108.215,25813
20091201|2009-10-06 01:30,6,108.215,108.225,108.205,108.225,12968
20091201|2009-10-06 02:00,6,108.225,108.235,108.215,108.225,14304
20091201|2009-10-06 02:30,6,108.225,108.245,108.225,108.24,14286
20091201|2009-10-06 03:00,6,108.235,108.25,108.235,108.245,15389
20091201|2009-10-06 03:30,6,108.245,108.26,108.24,108.255,17260
20091201|2009-10-06 04:00,6,108.25,108.255,108.24,108.245,25314
20091201|2009-10-06 04:30,6,108.24,108.245,108.235,108.24,10547
20091201|2009-10-06 05:00,6,108.24,108.245,108.235,108.24,8080
20091201|2009-10-06 05:30,6,108.24,108.245,108.235,108.235,5178
20091201|2009-10-06 06:00,6,108.24,108.245,108.23,108.24,6296
20091201|2009-10-06 06:30,6,108.24,108.245,108.235,108.24,5443
20091201|2009-10-06 07:00,6,108.24,108.245,108.235,108.24,5866
20091201|2009-10-06 07:30,6,108.24,108.245,108.23,108.24,13813
20091201|2009-10-06 08:00,6,108.24,108.24,108.225,108.24,10790
20091201|2009-10-06 08:30,6,108.24,108.245,108.23,108.235,15970
20091201|2009-10-06 09:00,6,108.24,108.245,108.23,108.245,13216
20091201|2009-10-06 09:30,6,108.24,108.25,108.235,108.24,9722
20091201|2009-10-06 10:00,6,108.24,108.245,108.235,108.24,14153
20091201|2009-10-06 10:30,6,108.24,108.255,108.235,108.255,24598
20091201|2009-10-06 11:00,6,108.255,108.26,108.25,108.255,6907
20091201|2009-10-06 11:30,6,108.255,108.255,108.245,108.25,2514
20091201|2009-10-06 12:00,6,108.25,108.25,108.245,108.25,587
20091201|2009-10-06 12:30,6,108.25,108.255,108.25,108.255,71
20091201|2009-10-06 13:00,6,108.25,108.265,108.25,108.25,1594
20091201|2009-10-06 13:30,6,108.25,108.255,108.245,108.25,416
20091201|2009-10-06 14:00,6,108.25,108.25,108.245,108.245,255
20091201|2009-10-06 14:30,6,108.245,108.25,108.24,108.24,240
20091201|2009-10-06 15:00,6,108.235,108.235,108.235,108.235,9
20091201|2009-10-07 01:00,7,108.255,108.26,108.24,108.245,17154
20091201|2009-10-07 01:30,7,108.24,108.245,108.23,108.23,8692
20091201|2009-10-07 02:00,7,108.23,108.255,108.23,108.25,8024
20091201|2009-10-07 02:30,7,108.25,108.27,108.245,108.265,13487
20091201|2009-10-07 03:00,7,108.265,108.29,108.265,108.275,22629
20091201|2009-10-07 03:30,7,108.28,108.29,108.27,108.285,21513
20091201|2009-10-07 04:00,7,108.285,108.295,108.275,108.275,24909
20091201|2009-10-07 04:30,7,108.28,108.28,108.27,108.275,11414
20091201|2009-10-07 05:00,7,108.275,108.285,108.27,108.285,13884
20091201|2009-10-07 05:30,7,108.285,108.29,108.28,108.285,9553
20091201|2009-10-07 06:00,7,108.29,108.29,108.265,108.27,14708
20091201|2009-10-07 06:30,7,108.265,108.27,108.255,108.27,18186
20091201|2009-10-07 07:00,7,108.27,108.29,108.265,108.285,23616
20091201|2009-10-07 07:30,7,108.285,108.3,108.28,108.28,26292
20091201|2009-10-07 08:00,7,108.285,108.29,108.27,108.275,24653
20091201|2009-10-07 08:30,7,108.28,108.285,108.24,108.24,38458
20091201|2009-10-07 09:00,7,108.24,108.255,108.225,108.25,42618
20091201|2009-10-07 09:30,7,108.25,108.26,108.235,108.24,31710
20091201|2009-10-07 10:00,7,108.245,108.245,108.23,108.24,22737
20091201|2009-10-07 10:30,7,108.24,108.265,108.24,108.265,16812
20091201|2009-10-07 11:00,7,108.27,108.27,108.235,108.24,14999
20091201|2009-10-07 11:30,7,108.24,108.245,108.235,108.235,15565
20091201|2009-10-07 12:00,7,108.24,108.265,108.235,108.235,3481
20091201|2009-10-07 12:30,7,108.235,108.24,108.235,108.24,1652
20091201|2009-10-07 13:00,7,108.24,108.245,108.24,108.24,225
20091201|2009-10-07 13:30,7,108.245,108.26,108.245,108.25,873
20091201|2009-10-07 14:00,7,108.25,108.255,108.25,108.25,356
20091201|2009-10-07 14:30,7,108.255,108.265,108.255,108.255,741
20091201|2009-10-07 15:00,7,108.26,108.26,108.26,108.26,26
20091201|2009-10-08 01:00,8,108.22,108.225,108.195,108.2,29432
20091201|2009-10-08 01:30,8,108.2,108.2,108.175,108.19,28401
20091201|2009-10-08 02:00,8,108.19,108.195,108.175,108.185,17970
20091201|2009-10-08 02:30,8,108.185,108.2,108.18,108.19,28591
20091201|2009-10-08 03:00,8,108.19,108.22,108.185,108.19,17503
20091201|2009-10-08 03:30,8,108.19,108.2,108.185,108.195,11437
20091201|2009-10-08 04:00,8,108.195,108.21,108.195,108.2,9116
20091201|2009-10-08 04:30,8,108.205,108.21,108.19,108.19,14232
20091201|2009-10-08 05:00,8,108.195,108.195,108.175,108.185,17025
20091201|2009-10-08 05:30,8,108.19,108.19,108.18,108.185,10695
20091201|2009-10-08 06:00,8,108.19,108.195,108.18,108.18,11882
20091201|2009-10-08 06:30,8,108.185,108.205,108.185,108.185,16024
20091201|2009-10-08 07:00,8,108.185,108.215,108.185,108.205,12200
20091201|2009-10-08 07:30,8,108.205,108.23,108.15,108.22,81373
20091201|2009-10-08 08:00,8,108.22,108.265,108.22,108.26,70253
20091201|2009-10-08 08:30,8,108.255,108.27,108.245,108.255,36080
20091201|2009-10-08 09:00,8,108.255,108.255,108.235,108.24,22081
20091201|2009-10-08 09:30,8,108.24,108.245,108.22,108.235,13795
20091201|2009-10-08 10:00,8,108.235,108.235,108.21,108.22,20954
20091201|2009-10-08 10:30,8,108.22,108.225,108.215,108.225,7545
20091201|2009-10-08 11:00,8,108.225,108.225,108.21,108.215,3515
20091201|2009-10-08 11:30,8,108.22,108.225,108.205,108.205,4977
20091201|2009-10-08 12:00,8,108.21,108.21,108.19,108.19,3781
20091201|2009-10-08 12:30,8,108.185,108.195,108.185,108.19,597
20091201|2009-10-08 13:00,8,108.185,108.195,108.175,108.19,2972
20091201|2009-10-08 13:30,8,108.19,108.195,108.185,108.185,1057
20091201|2009-10-08 14:00,8,108.185,108.2,108.18,108.195,982
20091201|2009-10-08 14:30,8,108.195,108.21,108.19,108.19,1124
20091201|2009-10-08 15:00,8,108.18,108.18,108.18,108.18,55
20091201|2009-10-09 01:00,9,108.16,108.165,108.115,108.125,27534
20091201|2009-10-09 01:30,9,108.125,108.125,108.055,108.095,67537
20091201|2009-10-09 02:00,9,108.09,108.095,108.05,108.085,44566
20091201|2009-10-09 02:30,9,108.085,108.1,108.07,108.075,34112
20091201|2009-10-09 03:00,9,108.075,108.1,108.07,108.09,33380
20091201|2009-10-09 03:30,9,108.095,108.095,108.08,108.095,14978
20091201|2009-10-09 04:00,9,108.095,108.11,108.09,108.105,19557
20091201|2009-10-09 04:30,9,108.105,108.135,108.1,108.125,37118
20091201|2009-10-09 05:00,9,108.12,108.13,108.11,108.125,19034
20091201|2009-10-09 05:30,9,108.125,108.13,108.12,108.12,20773
20091201|2009-10-09 06:00,9,108.12,108.13,108.11,108.115,12226
20091201|2009-10-09 06:30,9,108.115,108.135,108.11,108.13,16407
20091201|2009-10-09 07:00,9,108.13,108.145,108.115,108.13,23238
20091201|2009-10-09 07:30,9,108.13,108.135,108.035,108.055,68665
20091201|2009-10-09 08:00,9,108.055,108.065,108.035,108.06,51339
20091201|2009-10-09 08:30,9,108.06,108.07,107.975,107.98,112611
20091201|2009-10-09 09:00,9,107.985,108.03,107.955,107.965,80105
20091201|2009-10-09 09:30,9,107.97,107.99,107.95,107.96,36861
20091201|2009-10-09 10:00,9,107.955,107.99,107.955,107.985,45239
20091201|2009-10-09 10:30,9,107.98,107.99,107.965,107.975,23255
20091201|2009-10-09 11:00,9,107.975,107.99,107.97,107.975,11786
20091201|2009-10-09 11:30,9,107.98,107.995,107.98,107.985,4718
20091201|2009-10-09 12:00,9,107.985,107.985,107.97,107.975,2552
20091201|2009-10-09 12:30,9,107.975,107.985,107.965,107.985,390
20091201|2009-10-09 13:00,9,107.985,107.99,107.98,107.98,193
20091201|2009-10-09 13:30,9,107.985,107.99,107.985,107.985,217
20091201|2009-10-09 14:00,9,107.985,107.99,107.965,107.98,373
20091201|2009-10-09 14:30,9,107.97,107.995,107.97,107.995,321
20091201|2009-10-09 15:00,9,107.995,107.995,107.995,107.995,75
20091201|2009-10-12 01:00,12,107.94,107.965,107.92,107.965,32728
20091201|2009-10-12 01:30,12,107.965,107.975,107.95,107.97,14709
20091201|2009-10-12 02:00,12,107.97,107.98,107.965,107.965,11747
20091201|2009-10-12 02:30,12,107.97,107.975,107.945,107.965,32234
20091201|2009-10-12 03:00,12,107.965,107.97,107.945,107.955,30456
20091201|2009-10-12 03:30,12,107.96,107.96,107.95,107.95,13420
20091201|2009-10-12 04:00,12,107.95,107.995,107.945,107.98,24345
20091201|2009-10-12 04:30,12,107.98,108.035,107.98,108.03,37181
20091201|2009-10-12 05:00,12,108.03,108.04,108.025,108.035,30713
20091201|2009-10-12 05:30,12,108.035,108.06,108.035,108.045,23650
20091201|2009-10-12 06:00,12,108.045,108.055,108.035,108.055,10679
20091201|2009-10-12 06:30,12,108.055,108.06,108.045,108.06,12117
20091201|2009-10-12 07:00,12,108.06,108.07,108.05,108.07,8020
20091201|2009-10-12 07:30,12,108.07,108.08,108.06,108.06,24709
20091201|2009-10-12 08:00,12,108.06,108.065,108.04,108.055,19650
20091201|2009-10-12 08:30,12,108.06,108.065,108.045,108.045,9759
20091201|2009-10-12 09:00,12,108.05,108.08,108.045,108.08,14294
20091201|2009-10-12 09:30,12,108.08,108.08,108.06,108.065,9472
20091201|2009-10-12 10:00,12,108.065,108.08,108.05,108.08,21202
20091201|2009-10-12 10:30,12,108.075,108.08,108.065,108.07,7069
20091201|2009-10-12 11:00,12,108.07,108.07,108.06,108.065,3038
20091201|2009-10-12 11:30,12,108.065,108.075,108.06,108.07,1545
20091201|2009-10-12 12:00,12,108.07,108.07,108.065,108.07,195
20091201|2009-10-12 12:30,12,108.07,108.075,108.065,108.065,395
20091201|2009-10-12 13:00,12,108.065,108.07,108.06,108.07,280
20091201|2009-10-12 13:30,12,108.07,108.08,108.065,108.075,220
20091201|2009-10-12 14:00,12,108.075,108.075,108.075,108.075,52
20091201|2009-10-12 14:30,12,108.075,108.08,108.065,108.065,307
20091201|2009-10-12 15:00,12,108.07,108.07,108.07,108.07,4
20091201|2009-10-13 01:00,13,108.05,108.055,108.025,108.035,17482
20091201|2009-10-13 01:30,13,108.035,108.05,108.03,108.045,11461
20091201|2009-10-13 02:00,13,108.045,108.06,108.02,108.025,19989
20091201|2009-10-13 02:30,13,108.025,108.065,108.015,108.055,19608
20091201|2009-10-13 03:00,13,108.055,108.07,108.045,108.06,13158
20091201|2009-10-13 03:30,13,108.06,108.105,108.05,108.1,35529
20091201|2009-10-13 04:00,13,108.1,108.13,108.095,108.1,39946
20091201|2009-10-13 04:30,13,108.1,108.125,108.1,108.11,20593
20091201|2009-10-13 05:00,13,108.11,108.12,108.105,108.12,11113
20091201|2009-10-13 05:30,13,108.115,108.125,108.115,108.115,15083
20091201|2009-10-13 06:00,13,108.115,108.125,108.105,108.125,9203
20091201|2009-10-13 06:30,13,108.125,108.135,108.11,108.115,13988
20091201|2009-10-13 07:00,13,108.12,108.15,108.115,108.135,23511
20091201|2009-10-13 07:30,13,108.135,108.15,108.125,108.145,20101
20091201|2009-10-13 08:00,13,108.145,108.145,108.135,108.14,10181
20091201|2009-10-13 08:30,13,108.145,108.155,108.13,108.15,27381
20091201|2009-10-13 09:00,13,108.15,108.155,108.12,108.12,22873
20091201|2009-10-13 09:30,13,108.125,108.145,108.12,108.14,15583
20091201|2009-10-13 10:00,13,108.145,108.155,108.135,108.14,20997
20091201|2009-10-13 10:30,13,108.135,108.145,108.12,108.125,15163
20091201|2009-10-13 11:00,13,108.125,108.135,108.12,108.13,14169
20091201|2009-10-13 11:30,13,108.13,108.135,108.12,108.13,2714
20091201|2009-10-13 12:00,13,108.135,108.14,108.13,108.135,1776
20091201|2009-10-13 12:30,13,108.14,108.15,108.135,108.145,406
20091201|2009-10-13 13:00,13,108.145,108.155,108.145,108.15,718
20091201|2009-10-13 13:30,13,108.15,108.155,108.15,108.155,107
20091201|2009-10-13 14:00,13,108.155,108.155,108.145,108.15,439
20091201|2009-10-13 14:30,13,108.145,108.155,108.145,108.145,229
20091201|2009-10-13 15:00,13,108.145,108.145,108.145,108.145,4
20091201|2009-10-14 01:00,14,108.11,108.12,108.105,108.11,13080
20091201|2009-10-14 01:30,14,108.11,108.12,108.105,108.105,9785
20091201|2009-10-14 02:00,14,108.105,108.11,108.085,108.105,32133
20091201|2009-10-14 02:30,14,108.105,108.12,108.105,108.11,19031
20091201|2009-10-14 03:00,14,108.11,108.12,108.1,108.105,13308
20091201|2009-10-14 03:30,14,108.1,108.105,108.075,108.085,38749
20091201|2009-10-14 04:00,14,108.085,108.1,108.065,108.07,49726
20091201|2009-10-14 04:30,14,108.07,108.09,108.055,108.065,34055
20091201|2009-10-14 05:00,14,108.06,108.07,108.05,108.065,25234
20091201|2009-10-14 05:30,14,108.065,108.08,108.03,108.06,25213
20091201|2009-10-14 06:00,14,108.055,108.065,108.035,108.055,33948
20091201|2009-10-14 06:30,14,108.05,108.07,108.045,108.05,10817
20091201|2009-10-14 07:00,14,108.045,108.06,108.015,108.03,35796
20091201|2009-10-14 07:30,14,108.03,108.05,108.02,108.045,34985
20091201|2009-10-14 08:00,14,108.045,108.06,108.04,108.05,16338
20091201|2009-10-14 08:30,14,108.05,108.08,108.045,108.08,39190
20091201|2009-10-14 09:00,14,108.08,108.09,108.06,108.07,18432
20091201|2009-10-14 09:30,14,108.07,108.08,108.06,108.065,26604
20091201|2009-10-14 10:00,14,108.065,108.07,108.05,108.055,23004
20091201|2009-10-14 10:30,14,108.05,108.06,108.045,108.045,14201
20091201|2009-10-14 11:00,14,108.05,108.05,108.035,108.04,4696
20091201|2009-10-14 11:30,14,108.04,108.05,108.03,108.04,5889
20091201|2009-10-14 12:00,14,108.04,108.045,108.04,108.045,2358
20091201|2009-10-14 12:30,14,108.04,108.05,108.035,108.05,453
20091201|2009-10-14 13:00,14,108.05,108.07,108.045,108.05,2657
20091201|2009-10-14 13:30,14,108.05,108.055,108.045,108.045,251
20091201|2009-10-14 14:00,14,108.045,108.05,108.035,108.04,705
20091201|2009-10-14 14:30,14,108.035,108.05,108.035,108.05,599
20091201|2009-10-14 15:00,14,108.045,108.045,108.045,108.045,28
20091201|2009-10-15 01:00,15,108.025,108.03,108.005,108.01,20591
20091201|2009-10-15 01:30,15,108.005,108.02,108.005,108.015,6425
20091201|2009-10-15 02:00,15,108.02,108.02,107.975,108.005,38997
20091201|2009-10-15 02:30,15,108,108.015,107.995,108,14306
20091201|2009-10-15 03:00,15,108,108.005,107.965,107.975,39849
20091201|2009-10-15 03:30,15,107.975,107.985,107.955,107.975,47710
20091201|2009-10-15 04:00,15,107.98,108.005,107.97,108.005,34963
20091201|2009-10-15 04:30,15,108.005,108.01,107.985,107.995,26220
20091201|2009-10-15 05:00,15,108,108.005,107.985,107.995,26602
20091201|2009-10-15 05:30,15,108,108.005,107.985,107.985,16295
20091201|2009-10-15 06:00,15,107.985,108.005,107.95,108.005,34941
20091201|2009-10-15 06:30,15,108,108.02,107.985,108.015,26353
20091201|2009-10-15 07:00,15,108.015,108.02,107.985,107.99,21377
20091201|2009-10-15 07:30,15,107.985,108,107.955,107.955,40544
20091201|2009-10-15 08:00,15,107.955,107.99,107.95,107.975,35679
20091201|2009-10-15 08:30,15,107.97,107.98,107.96,107.975,21596
20091201|2009-10-15 09:00,15,107.98,108.005,107.975,108,31757
20091201|2009-10-15 09:30,15,108,108.04,107.985,108,54795
20091201|2009-10-15 10:00,15,107.995,108.005,107.93,107.935,54458
20091201|2009-10-15 10:30,15,107.935,107.965,107.925,107.945,35862
20091201|2009-10-15 11:00,15,107.94,107.96,107.905,107.915,15677
20091201|2009-10-15 11:30,15,107.92,107.925,107.905,107.925,7110
20091201|2009-10-15 12:00,15,107.92,107.92,107.91,107.91,768
20091201|2009-10-15 12:30,15,107.915,107.915,107.9,107.905,1117
20091201|2009-10-15 13:00,15,107.9,107.905,107.87,107.875,3124
20091201|2009-10-15 13:30,15,107.87,107.875,107.855,107.86,3746
20091201|2009-10-15 14:00,15,107.865,107.875,107.855,107.855,2034
20091201|2009-10-15 14:30,15,107.86,107.875,107.85,107.875,1001
20091201|2009-10-15 15:00,15,107.875,107.875,107.875,107.875,33
20091201|2009-10-16 01:00,16,107.855,107.895,107.85,107.87,32580
20091201|2009-10-16 01:30,16,107.865,107.9,107.865,107.89,37173
20091201|2009-10-16 02:00,16,107.89,107.905,107.86,107.86,38991
20091201|2009-10-16 02:30,16,107.865,107.885,107.865,107.875,23112
20091201|2009-10-16 03:00,16,107.875,107.895,107.87,107.885,21642
20091201|2009-10-16 03:30,16,107.885,107.895,107.875,107.88,20829
20091201|2009-10-16 04:00,16,107.88,107.91,107.875,107.905,31430
20091201|2009-10-16 04:30,16,107.905,107.905,107.895,107.9,22740
20091201|2009-10-16 05:00,16,107.9,107.905,107.89,107.9,28514
20091201|2009-10-16 05:30,16,107.9,107.915,107.895,107.915,32196
20091201|2009-10-16 06:00,16,107.915,107.92,107.895,107.905,28329
20091201|2009-10-16 06:30,16,107.91,107.92,107.9,107.905,8415
20091201|2009-10-16 07:00,16,107.905,107.92,107.9,107.915,13585
20091201|2009-10-16 07:30,16,107.92,107.925,107.905,107.905,24721
20091201|2009-10-16 08:00,16,107.91,107.925,107.875,107.92,45017
20091201|2009-10-16 08:30,16,107.92,107.925,107.885,107.91,38585
20091201|2009-10-16 09:00,16,107.905,107.915,107.89,107.91,15690
20091201|2009-10-16 09:30,16,107.91,107.94,107.905,107.93,27681
20091201|2009-10-16 10:00,16,107.935,107.94,107.9,107.905,20741
20091201|2009-10-16 10:30,16,107.91,107.91,107.88,107.89,11857
20091201|2009-10-16 11:00,16,107.89,107.895,107.885,107.89,3582
20091201|2009-10-16 11:30,16,107.885,107.885,107.87,107.87,7586
20091201|2009-10-16 12:00,16,107.875,107.88,107.87,107.87,1235
20091201|2009-10-16 12:30,16,107.875,107.88,107.87,107.88,395
20091201|2009-10-16 13:00,16,107.88,107.88,107.875,107.88,129
20091201|2009-10-16 13:30,16,107.88,107.89,107.88,107.88,185
20091201|2009-10-16 14:00,16,107.885,107.89,107.875,107.885,413
20091201|2009-10-16 14:30,16,107.89,107.89,107.88,107.885,416
20091201|2009-10-16 15:00,16,107.91,107.91,107.91,107.91,10
20091201|2009-10-19 01:00,19,107.86,107.88,107.855,107.875,15293
20091201|2009-10-19 01:30,19,107.87,107.89,107.87,107.88,13191
20091201|2009-10-19 02:00,19,107.88,107.88,107.84,107.86,32228
20091201|2009-10-19 02:30,19,107.855,107.865,107.845,107.85,29937
20091201|2009-10-19 03:00,19,107.845,107.855,107.835,107.84,25621
20091201|2009-10-19 03:30,19,107.84,107.845,107.825,107.83,23204
20091201|2009-10-19 04:00,19,107.83,107.835,107.82,107.835,19977
20091201|2009-10-19 04:30,19,107.83,107.84,107.825,107.835,13277
20091201|2009-10-19 05:00,19,107.835,107.845,107.83,107.845,10814
20091201|2009-10-19 05:30,19,107.84,107.865,107.84,107.855,12697
20091201|2009-10-19 06:00,19,107.85,107.86,107.84,107.85,14336
20091201|2009-10-19 06:30,19,107.85,107.87,107.845,107.86,13139
20091201|2009-10-19 07:00,19,107.865,107.875,107.85,107.855,15743
20091201|2009-10-19 07:30,19,107.855,107.87,107.855,107.865,5868
20091201|2009-10-19 08:00,19,107.865,107.9,107.865,107.885,25832
20091201|2009-10-19 08:30,19,107.885,107.905,107.87,107.9,29843
20091201|2009-10-19 09:00,19,107.905,107.925,107.885,107.885,44656
20091201|2009-10-19 09:30,19,107.885,107.9,107.88,107.89,17301
20091201|2009-10-19 10:00,19,107.89,107.9,107.88,107.88,17030
20091201|2009-10-19 10:30,19,107.88,107.895,107.88,107.89,10055
20091201|2009-10-19 11:00,19,107.89,107.9,107.89,107.895,6951
20091201|2009-10-19 11:30,19,107.895,107.905,107.895,107.905,3083
20091201|2009-10-19 12:00,19,107.905,107.915,107.9,107.91,1457
20091201|2009-10-19 12:30,19,107.91,107.91,107.905,107.91,382
20091201|2009-10-19 13:00,19,107.91,107.915,107.905,107.905,338
20091201|2009-10-19 13:30,19,107.905,107.91,107.905,107.91,171
20091201|2009-10-19 14:00,19,107.91,107.915,107.905,107.915,120
20091201|2009-10-19 14:30,19,107.915,107.915,107.91,107.915,147
20091201|2009-10-19 15:00,19,107.915,107.915,107.915,107.915,10
20091201|2009-10-20 01:00,20,107.88,107.915,107.875,107.915,13883
20091201|2009-10-20 01:30,20,107.91,107.955,107.9,107.935,42734
20091201|2009-10-20 02:00,20,107.935,107.945,107.93,107.935,21228
20091201|2009-10-20 02:30,20,107.93,107.98,107.925,107.97,39510
20091201|2009-10-20 03:00,20,107.97,107.985,107.965,107.98,17861
20091201|2009-10-20 03:30,20,107.975,107.98,107.97,107.98,17001
20091201|2009-10-20 04:00,20,107.975,107.975,107.925,107.94,44615
20091201|2009-10-20 04:30,20,107.935,107.945,107.93,107.935,17911
20091201|2009-10-20 05:00,20,107.94,107.95,107.93,107.95,31881
20091201|2009-10-20 05:30,20,107.945,107.95,107.935,107.935,13841
20091201|2009-10-20 06:00,20,107.935,107.94,107.925,107.93,20863
20091201|2009-10-20 06:30,20,107.93,107.93,107.91,107.91,27327
20091201|2009-10-20 07:00,20,107.91,107.96,107.9,107.95,28384
20091201|2009-10-20 07:30,20,107.945,107.975,107.945,107.955,43308
20091201|2009-10-20 08:00,20,107.96,107.98,107.955,107.98,22492
20091201|2009-10-20 08:30,20,107.975,108.005,107.965,107.985,41922
20091201|2009-10-20 09:00,20,107.985,108.015,107.97,108.005,40715
20091201|2009-10-20 09:30,20,108,108.005,107.975,107.98,27542
20091201|2009-10-20 10:00,20,107.98,108.005,107.975,107.995,35937
20091201|2009-10-20 10:30,20,108,108.025,107.995,108.015,24704
20091201|2009-10-20 11:00,20,108.015,108.025,108.01,108.01,5030
20091201|2009-10-20 11:30,20,108.015,108.02,108,108.005,2511
20091201|2009-10-20 12:00,20,108.005,108.015,108.005,108.01,2405
20091201|2009-10-20 12:30,20,108.01,108.025,108.01,108.025,1174
20091201|2009-10-20 13:00,20,108.02,108.03,108.01,108.015,315
20091201|2009-10-20 13:30,20,108.01,108.01,108.005,108.005,124
20091201|2009-10-20 14:00,20,108.005,108.01,108,108.01,608
20091201|2009-10-20 14:30,20,108.01,108.01,108.005,108.005,289
20091201|2009-10-21 01:00,21,107.98,108,107.98,107.985,12139
20091201|2009-10-21 01:30,21,107.985,107.99,107.96,107.97,13359
20091201|2009-10-21 02:00,21,107.97,107.99,107.965,107.98,16137
20091201|2009-10-21 02:30,21,107.985,108.015,107.985,107.995,32190
20091201|2009-10-21 03:00,21,107.995,108.005,107.98,107.985,21144
20091201|2009-10-21 03:30,21,107.985,107.99,107.925,107.935,54339
20091201|2009-10-21 04:00,21,107.935,107.97,107.93,107.95,41370
20091201|2009-10-21 04:30,21,107.95,107.965,107.945,107.96,16264
20091201|2009-10-21 05:00,21,107.96,107.97,107.955,107.955,9620
20091201|2009-10-21 05:30,21,107.955,107.965,107.95,107.96,10778
20091201|2009-10-21 06:00,21,107.96,107.96,107.935,107.95,15704
20091201|2009-10-21 06:30,21,107.95,107.96,107.945,107.95,20360
20091201|2009-10-21 07:00,21,107.955,107.96,107.94,107.955,27460
20091201|2009-10-21 07:30,21,107.955,107.975,107.95,107.96,22402
20091201|2009-10-21 08:00,21,107.96,107.965,107.945,107.95,10707
20091201|2009-10-21 08:30,21,107.955,107.96,107.935,107.95,24898
20091201|2009-10-21 09:00,21,107.95,107.96,107.92,107.935,39976
20091201|2009-10-21 09:30,21,107.93,107.94,107.915,107.925,34841
20091201|2009-10-21 10:00,21,107.925,107.96,107.925,107.945,23422
20091201|2009-10-21 10:30,21,107.94,107.95,107.925,107.94,14009
20091201|2009-10-21 11:00,21,107.945,107.95,107.935,107.95,7717
20091201|2009-10-21 11:30,21,107.95,107.955,107.94,107.945,1714
20091201|2009-10-21 12:00,21,107.94,107.955,107.935,107.95,1028
20091201|2009-10-21 12:30,21,107.95,107.95,107.94,107.94,299
20091201|2009-10-21 13:00,21,107.94,107.945,107.935,107.94,766
20091201|2009-10-21 13:30,21,107.94,107.94,107.93,107.935,453
20091201|2009-10-21 14:00,21,107.935,107.94,107.93,107.94,435
20091201|2009-10-21 14:30,21,107.935,107.96,107.935,107.96,3054
20091201|2009-10-21 15:00,21,107.96,107.96,107.96,107.96,39
20091201|2009-10-22 01:00,22,107.94,107.98,107.94,107.97,15559
20091201|2009-10-22 01:30,22,107.97,107.97,107.94,107.945,9025
20091201|2009-10-22 02:00,22,107.945,107.95,107.915,107.925,26740
20091201|2009-10-22 02:30,22,107.925,107.97,107.925,107.965,28646
20091201|2009-10-22 03:00,22,107.965,107.98,107.955,107.97,21845
20091201|2009-10-22 03:30,22,107.97,107.985,107.965,107.97,24569
20091201|2009-10-22 04:00,22,107.975,107.975,107.96,107.965,19418
20091201|2009-10-22 04:30,22,107.965,107.99,107.965,107.985,17092
20091201|2009-10-22 05:00,22,107.98,107.985,107.97,107.98,14047
20091201|2009-10-22 05:30,22,107.98,107.98,107.95,107.95,10712
20091201|2009-10-22 06:00,22,107.95,107.965,107.945,107.955,19748
20091201|2009-10-22 06:30,22,107.955,107.97,107.955,107.965,6840
20091201|2009-10-22 07:00,22,107.97,107.97,107.945,107.95,9578
20091201|2009-10-22 07:30,22,107.955,107.955,107.93,107.935,27501
20091201|2009-10-22 08:00,22,107.935,107.96,107.935,107.95,11044
20091201|2009-10-22 08:30,22,107.95,107.985,107.945,107.975,21367
20091201|2009-10-22 09:00,22,107.98,107.99,107.965,107.975,20893
20091201|2009-10-22 09:30,22,107.975,107.995,107.97,107.975,23253
20091201|2009-10-22 10:00,22,107.975,108,107.975,107.985,26772
20091201|2009-10-22 10:30,22,107.99,108,107.99,108,10384
20091201|2009-10-22 11:00,22,108,108.02,107.995,108.01,12424
20091201|2009-10-22 11:30,22,108.01,108.01,107.995,108.005,2540
20091201|2009-10-22 12:00,22,108.005,108.01,108,108.005,1466
20091201|2009-10-22 12:30,22,108.01,108.015,108.005,108.01,532
20091201|2009-10-22 13:00,22,108.01,108.015,107.995,107.995,492
20091201|2009-10-22 13:30,22,108,108.005,107.995,107.995,130
20091201|2009-10-22 14:00,22,107.995,107.995,107.99,107.99,1021
20091201|2009-10-22 14:30,22,107.99,107.995,107.99,107.995,438
20091201|2009-10-22 15:00,22,107.985,107.985,107.985,107.985,8
20091201|2009-10-23 01:00,23,107.95,107.955,107.93,107.93,23558
20091201|2009-10-23 01:30,23,107.935,107.935,107.885,107.895,72254
20091201|2009-10-23 02:00,23,107.895,107.915,107.885,107.905,37218
20091201|2009-10-23 02:30,23,107.905,107.93,107.89,107.925,35467
20091201|2009-10-23 03:00,23,107.925,107.965,107.915,107.96,35673
20091201|2009-10-23 03:30,23,107.965,107.975,107.95,107.975,47322
20091201|2009-10-23 04:00,23,107.97,107.98,107.95,107.96,21896
20091201|2009-10-23 04:30,23,107.955,107.97,107.95,107.955,13469
20091201|2009-10-23 05:00,23,107.95,107.965,107.945,107.96,14809
20091201|2009-10-23 05:30,23,107.96,107.975,107.96,107.96,9877
20091201|2009-10-23 06:00,23,107.955,107.97,107.955,107.96,6605
20091201|2009-10-23 06:30,23,107.96,107.965,107.94,107.945,5941
20091201|2009-10-23 07:00,23,107.945,107.955,107.925,107.935,17969
20091201|2009-10-23 07:30,23,107.935,107.955,107.93,107.945,35962
20091201|2009-10-23 08:00,23,107.95,107.965,107.94,107.96,15687
20091201|2009-10-23 08:30,23,107.96,107.98,107.945,107.95,22081
20091201|2009-10-23 09:00,23,107.95,107.98,107.945,107.98,20811
20091201|2009-10-23 09:30,23,107.975,107.98,107.96,107.975,11184
20091201|2009-10-23 10:00,23,107.975,107.98,107.955,107.975,18009
20091201|2009-10-23 10:30,23,107.975,107.985,107.97,107.98,6953
20091201|2009-10-23 11:00,23,107.985,108,107.98,107.995,9257
20091201|2009-10-23 11:30,23,107.995,107.995,107.98,107.99,2579
20091201|2009-10-23 12:00,23,107.99,107.99,107.985,107.985,546
20091201|2009-10-23 12:30,23,107.99,107.995,107.985,107.99,1143
20091201|2009-10-23 13:00,23,107.995,107.995,107.99,107.99,201
20091201|2009-10-23 13:30,23,107.99,107.99,107.985,107.985,415
20091201|2009-10-23 14:00,23,107.985,107.985,107.97,107.975,820
20091201|2009-10-23 14:30,23,107.975,107.975,107.955,107.965,1600
20091201|2009-10-23 15:00,23,107.965,107.965,107.965,107.965,16
20091201|2009-10-26 02:00,26,107.94,107.95,107.915,107.93,27079
20091201|2009-10-26 02:30,26,107.93,107.945,107.925,107.935,19510
20091201|2009-10-26 03:00,26,107.935,107.955,107.93,107.945,13538
20091201|2009-10-26 03:30,26,107.945,107.975,107.945,107.975,16498
20091201|2009-10-26 04:00,26,107.975,107.98,107.96,107.975,21152
20091201|2009-10-26 04:30,26,107.98,107.985,107.97,107.975,20673
20091201|2009-10-26 05:00,26,107.97,107.975,107.96,107.965,21356
20091201|2009-10-26 05:30,26,107.97,107.98,107.965,107.965,9393
20091201|2009-10-26 06:00,26,107.97,107.985,107.97,107.985,13124
20091201|2009-10-26 06:30,26,107.985,107.99,107.98,107.985,10737
20091201|2009-10-26 07:00,26,107.985,107.99,107.975,107.99,9690
20091201|2009-10-26 07:30,26,107.99,108.005,107.985,107.985,17145
20091201|2009-10-26 08:00,26,107.99,107.99,107.975,107.985,12933
20091201|2009-10-26 08:30,26,107.98,107.985,107.955,107.96,30555
20091201|2009-10-26 09:00,26,107.965,107.975,107.955,107.965,23187
20091201|2009-10-26 09:30,26,107.965,107.98,107.96,107.97,15199
20091201|2009-10-26 10:00,26,107.97,107.99,107.965,107.985,30002
20091201|2009-10-26 10:30,26,107.985,108.01,107.98,108.005,31880
20091201|2009-10-26 11:00,26,108.01,108.03,108.005,108.015,37380
20091201|2009-10-26 11:30,26,108.02,108.025,108,108.005,13154
20091201|2009-10-26 12:00,26,108.005,108.015,107.995,108.01,6422
20091201|2009-10-26 12:30,26,108.01,108.015,108.005,108.005,4706
20091201|2009-10-26 13:00,26,108.005,108.02,108.005,108.02,1777
20091201|2009-10-26 13:30,26,108.02,108.02,108,108.005,1283
20091201|2009-10-26 14:00,26,108,108.005,107.995,108,338
20091201|2009-10-26 14:30,26,108,108,107.995,107.995,628
20091201|2009-10-26 15:00,26,107.995,107.995,107.99,107.995,302
20091201|2009-10-26 15:30,26,107.995,108,107.99,107.99,468
20091201|2009-10-26 16:00,26,107.99,107.99,107.99,107.99,3
20091201|2009-10-27 02:00,27,107.99,108.025,107.99,108.02,18555
20091201|2009-10-27 02:30,27,108.02,108.035,108.01,108.035,23351
20091201|2009-10-27 03:00,27,108.035,108.06,108.03,108.055,53621
20091201|2009-10-27 03:30,27,108.055,108.08,108.045,108.07,33033
20091201|2009-10-27 04:00,27,108.07,108.09,108.065,108.08,28091
20091201|2009-10-27 04:30,27,108.08,108.09,108.07,108.075,27130
20091201|2009-10-27 05:00,27,108.07,108.08,108.07,108.07,12579
20091201|2009-10-27 05:30,27,108.07,108.08,108.065,108.07,13656
20091201|2009-10-27 06:00,27,108.07,108.08,108.07,108.08,12362
20091201|2009-10-27 06:30,27,108.08,108.085,108.07,108.07,17457
20091201|2009-10-27 07:00,27,108.07,108.075,108.07,108.07,13048
20091201|2009-10-27 07:30,27,108.07,108.08,108.07,108.07,16470
20091201|2009-10-27 08:00,27,108.07,108.085,108.06,108.07,18370
20091201|2009-10-27 08:30,27,108.07,108.1,108.065,108.1,27246
20091201|2009-10-27 09:00,27,108.1,108.15,108.095,108.14,128458
20091201|2009-10-27 09:30,27,108.145,108.15,108.125,108.135,47573
20091201|2009-10-27 10:00,27,108.13,108.145,108.125,108.135,15159
20091201|2009-10-27 10:30,27,108.135,108.155,108.135,108.15,25929
20091201|2009-10-27 11:00,27,108.15,108.155,108.14,108.145,18342
20091201|2009-10-27 11:30,27,108.145,108.15,108.14,108.145,8352
20091201|2009-10-27 12:00,27,108.145,108.195,108.145,108.185,26515
20091201|2009-10-27 12:30,27,108.185,108.185,108.165,108.175,5247
20091201|2009-10-27 13:00,27,108.175,108.175,108.16,108.165,652
20091201|2009-10-27 13:30,27,108.165,108.185,108.165,108.175,804
20091201|2009-10-27 14:00,27,108.18,108.19,108.175,108.185,386
20091201|2009-10-27 14:30,27,108.19,108.19,108.18,108.185,506
20091201|2009-10-27 15:00,27,108.185,108.19,108.18,108.19,284
20091201|2009-10-27 15:30,27,108.185,108.19,108.175,108.175,252
20091201|2009-10-27 16:00,27,108.16,108.16,108.16,108.16,11
20091201|2009-10-28 02:00,28,108.175,108.185,108.16,108.165,13359
20091201|2009-10-28 02:30,28,108.165,108.175,108.145,108.15,21227
20091201|2009-10-28 03:00,28,108.15,108.17,108.15,108.165,17853
20091201|2009-10-28 03:30,28,108.165,108.19,108.165,108.18,21669
20091201|2009-10-28 04:00,28,108.185,108.205,108.18,108.185,31444
20091201|2009-10-28 04:30,28,108.185,108.19,108.17,108.185,32587
20091201|2009-10-28 05:00,28,108.185,108.19,108.17,108.19,22476
20091201|2009-10-28 05:30,28,108.19,108.205,108.18,108.19,25225
20091201|2009-10-28 06:00,28,108.19,108.195,108.18,108.185,22606
20091201|2009-10-28 06:30,28,108.18,108.185,108.16,108.16,14939
20091201|2009-10-28 07:00,28,108.165,108.17,108.155,108.165,15705
20091201|2009-10-28 07:30,28,108.165,108.185,108.15,108.155,30082
20091201|2009-10-28 08:00,28,108.155,108.17,108.15,108.165,19426
20091201|2009-10-28 08:30,28,108.17,108.175,108.14,108.175,35785
20091201|2009-10-28 09:00,28,108.175,108.19,108.17,108.18,23142
20091201|2009-10-28 09:30,28,108.18,108.205,108.17,108.2,21748
20091201|2009-10-28 10:00,28,108.2,108.2,108.18,108.185,16586
20091201|2009-10-28 10:30,28,108.18,108.195,108.175,108.185,13817
20091201|2009-10-28 11:00,28,108.185,108.205,108.18,108.2,16217
20091201|2009-10-28 11:30,28,108.2,108.21,108.195,108.2,10726
20091201|2009-10-28 12:00,28,108.205,108.205,108.18,108.19,7689
20091201|2009-10-28 12:30,28,108.185,108.205,108.185,108.205,2629
20091201|2009-10-28 13:00,28,108.21,108.215,108.2,108.21,1028
20091201|2009-10-28 13:30,28,108.21,108.21,108.2,108.205,270
20091201|2009-10-28 14:00,28,108.2,108.215,108.195,108.215,638
20091201|2009-10-28 14:30,28,108.21,108.215,108.21,108.215,159
20091201|2009-10-28 15:00,28,108.215,108.215,108.21,108.215,9
20091201|2009-10-28 15:30,28,108.215,108.215,108.19,108.19,186
20091201|2009-10-28 16:00,28,108.19,108.19,108.19,108.19,74
20091201|2009-10-29 02:00,29,108.22,108.22,108.195,108.205,11027
20091201|2009-10-29 02:30,29,108.2,108.205,108.185,108.185,10956
20091201|2009-10-29 03:00,29,108.19,108.2,108.175,108.175,37157
20091201|2009-10-29 03:30,29,108.175,108.185,108.17,108.18,22659
20091201|2009-10-29 04:00,29,108.18,108.19,108.175,108.185,12361
20091201|2009-10-29 04:30,29,108.18,108.19,108.17,108.17,12438
20091201|2009-10-29 05:00,29,108.17,108.185,108.155,108.185,30537
20091201|2009-10-29 05:30,29,108.185,108.2,108.185,108.195,16300
20091201|2009-10-29 06:00,29,108.195,108.205,108.135,108.175,81845
20091201|2009-10-29 06:30,29,108.18,108.185,108.14,108.155,27952
20091201|2009-10-29 07:00,29,108.15,108.155,108.115,108.125,35674
20091201|2009-10-29 07:30,29,108.125,108.13,108.055,108.08,103421
20091201|2009-10-29 08:00,29,108.08,108.095,108.075,108.08,33874
20091201|2009-10-29 08:30,29,108.085,108.1,108.075,108.08,26106
20091201|2009-10-29 09:00,29,108.075,108.09,108.065,108.085,17922
20091201|2009-10-29 09:30,29,108.085,108.085,108.05,108.06,34786
20091201|2009-10-29 10:00,29,108.06,108.065,108.04,108.05,29437
20091201|2009-10-29 10:30,29,108.05,108.06,108.045,108.05,20227
20091201|2009-10-29 11:00,29,108.05,108.065,108.045,108.05,14082
20091201|2009-10-29 11:30,29,108.05,108.055,108.035,108.055,20218
20091201|2009-10-29 12:00,29,108.06,108.07,108.035,108.055,15402
20091201|2009-10-29 12:30,29,108.055,108.06,108.04,108.045,3770
20091201|2009-10-29 13:00,29,108.045,108.055,108.04,108.045,890
20091201|2009-10-29 13:30,29,108.045,108.05,108.035,108.04,598
20091201|2009-10-29 14:00,29,108.045,108.05,108.045,108.045,1139
20091201|2009-10-29 14:30,29,108.05,108.06,108.04,108.055,1834
20091201|2009-10-29 15:00,29,108.06,108.06,108.05,108.06,157
20091201|2009-10-29 15:30,29,108.055,108.065,108.055,108.06,815
20091201|2009-10-29 16:00,29,108.065,108.065,108.065,108.065,55
20091201|2009-10-30 02:00,30,108.07,108.09,108.065,108.085,13377
20091201|2009-10-30 02:30,30,108.09,108.095,108.055,108.06,14601
20091201|2009-10-30 03:00,30,108.06,108.1,108.06,108.09,21484
20091201|2009-10-30 03:30,30,108.085,108.095,108.08,108.08,17286
20091201|2009-10-30 04:00,30,108.08,108.1,108.075,108.1,21911
20091201|2009-10-30 04:30,30,108.1,108.105,108.085,108.1,33608
20091201|2009-10-30 05:00,30,108.1,108.11,108.09,108.1,13404
20091201|2009-10-30 05:30,30,108.1,108.125,108.1,108.11,25569
20091201|2009-10-30 06:00,30,108.11,108.11,108.095,108.105,14579
20091201|2009-10-30 06:30,30,108.105,108.115,108.105,108.11,15680
20091201|2009-10-30 07:00,30,108.115,108.13,108.11,108.12,13902
20091201|2009-10-30 07:30,30,108.115,108.135,108.11,108.13,14226
20091201|2009-10-30 08:00,30,108.135,108.14,108.115,108.125,18604
20091201|2009-10-30 08:30,30,108.125,108.15,108.11,108.13,37455
20091201|2009-10-30 09:00,30,108.13,108.17,108.13,108.16,32961
20091201|2009-10-30 09:30,30,108.16,108.165,108.14,108.14,26687
20091201|2009-10-30 10:00,30,108.145,108.165,108.14,108.15,17768
20091201|2009-10-30 10:30,30,108.155,108.19,108.155,108.175,40200
20091201|2009-10-30 11:00,30,108.18,108.2,108.175,108.175,53753
20091201|2009-10-30 11:30,30,108.18,108.2,108.175,108.185,16608
20091201|2009-10-30 12:00,30,108.185,108.225,108.185,108.21,21868
20091201|2009-10-30 12:30,30,108.21,108.22,108.205,108.21,4648
20091201|2009-10-30 13:00,30,108.21,108.21,108.195,108.195,1539
20091201|2009-10-30 13:30,30,108.195,108.205,108.195,108.205,372
20091201|2009-10-30 14:00,30,108.2,108.2,108.195,108.2,269
20091201|2009-10-30 14:30,30,108.205,108.205,108.19,108.2,234
20091201|2009-10-30 15:00,30,108.2,108.21,108.2,108.21,35
20091201|2009-10-30 15:30,30,108.21,108.22,108.195,108.195,102
20091201|2009-10-30 16:00,30,108.205,108.205,108.205,108.205,10
20091201|2009-11-02 01:00,2,108.175,108.19,108.16,108.18,24174
20091201|2009-11-02 01:30,2,108.18,108.185,108.17,108.18,13576
20091201|2009-11-02 02:00,2,108.18,108.195,108.175,108.19,15393
20091201|2009-11-02 02:30,2,108.185,108.2,108.17,108.195,19660
20091201|2009-11-02 03:00,2,108.19,108.195,108.175,108.18,11535
20091201|2009-11-02 03:30,2,108.18,108.19,108.17,108.175,22200
20091201|2009-11-02 04:00,2,108.175,108.18,108.145,108.155,25640
20091201|2009-11-02 04:30,2,108.155,108.19,108.145,108.19,11816
20091201|2009-11-02 05:00,2,108.19,108.2,108.185,108.19,12549
20091201|2009-11-02 05:30,2,108.19,108.19,108.175,108.175,5422
20091201|2009-11-02 06:00,2,108.18,108.19,108.175,108.19,8071
20091201|2009-11-02 06:30,2,108.19,108.2,108.185,108.2,10037
20091201|2009-11-02 07:00,2,108.2,108.21,108.195,108.205,10896
20091201|2009-11-02 07:30,2,108.205,108.21,108.195,108.205,19775
20091201|2009-11-02 08:00,2,108.205,108.22,108.2,108.21,16698
20091201|2009-11-02 08:30,2,108.215,108.22,108.17,108.18,36764
20091201|2009-11-02 09:00,2,108.18,108.19,108.17,108.18,27652
20091201|2009-11-02 09:30,2,108.18,108.195,108.17,108.19,14756
20091201|2009-11-02 10:00,2,108.195,108.195,108.17,108.185,22866
20091201|2009-11-02 10:30,2,108.185,108.19,108.175,108.185,11982
20091201|2009-11-02 11:00,2,108.185,108.19,108.175,108.175,5375
20091201|2009-11-02 11:30,2,108.18,108.2,108.175,108.2,5457
20091201|2009-11-02 12:00,2,108.2,108.2,108.19,108.2,1043
20091201|2009-11-02 12:30,2,108.2,108.205,108.195,108.2,505
20091201|2009-11-02 13:00,2,108.2,108.205,108.19,108.195,671
20091201|2009-11-02 13:30,2,108.195,108.2,108.185,108.195,295
20091201|2009-11-02 14:00,2,108.195,108.2,108.195,108.195,49
20091201|2009-11-02 14:30,2,108.195,108.195,108.185,108.19,348
20091201|2009-11-02 15:00,2,108.195,108.195,108.195,108.195,4
20091201|2009-11-03 01:00,3,108.205,108.21,108.185,108.185,8444
20091201|2009-11-03 01:30,3,108.19,108.2,108.17,108.175,9126
20091201|2009-11-03 02:00,3,108.175,108.2,108.175,108.195,8822
20091201|2009-11-03 02:30,3,108.195,108.2,108.18,108.195,10221
20091201|2009-11-03 03:00,3,108.19,108.195,108.185,108.19,6561
20091201|2009-11-03 03:30,3,108.19,108.235,108.19,108.235,28357
20091201|2009-11-03 04:00,3,108.235,108.295,108.23,108.265,67232
20091201|2009-11-03 04:30,3,108.265,108.27,108.26,108.26,19299
20091201|2009-11-03 05:00,3,108.26,108.27,108.255,108.26,13225
20091201|2009-11-03 05:30,3,108.255,108.27,108.255,108.265,16159
20091201|2009-11-03 06:00,3,108.27,108.28,108.26,108.265,14077
20091201|2009-11-03 06:30,3,108.26,108.265,108.25,108.26,13244
20091201|2009-11-03 07:00,3,108.255,108.255,108.24,108.25,19078
20091201|2009-11-03 07:30,3,108.245,108.265,108.245,108.25,20018
20091201|2009-11-03 08:00,3,108.255,108.265,108.25,108.255,21811
20091201|2009-11-03 08:30,3,108.255,108.26,108.235,108.245,36809
20091201|2009-11-03 09:00,3,108.245,108.25,108.22,108.245,39373
20091201|2009-11-03 09:30,3,108.24,108.24,108.205,108.215,30928
20091201|2009-11-03 10:00,3,108.22,108.225,108.205,108.205,25451
20091201|2009-11-03 10:30,3,108.21,108.21,108.185,108.205,24412
20091201|2009-11-03 11:00,3,108.2,108.215,108.195,108.2,9432
20091201|2009-11-03 11:30,3,108.2,108.205,108.185,108.195,5795
20091201|2009-11-03 12:00,3,108.19,108.19,108.17,108.19,5573
20091201|2009-11-03 12:30,3,108.185,108.19,108.185,108.185,579
20091201|2009-11-03 13:00,3,108.185,108.19,108.18,108.185,280
20091201|2009-11-03 13:30,3,108.19,108.19,108.18,108.19,202
20091201|2009-11-03 14:00,3,108.185,108.185,108.18,108.185,106
20091201|2009-11-03 14:30,3,108.185,108.19,108.18,108.19,326
20091201|2009-11-03 15:00,3,108.19,108.19,108.19,108.19,16
20091201|2009-11-04 01:00,4,108.2,108.2,108.175,108.18,13753
20091201|2009-11-04 01:30,4,108.18,108.185,108.16,108.18,15381
20091201|2009-11-04 02:00,4,108.18,108.185,108.16,108.165,19109
20091201|2009-11-04 02:30,4,108.16,108.18,108.15,108.155,24279
20091201|2009-11-04 03:00,4,108.16,108.17,108.155,108.16,18771
20091201|2009-11-04 03:30,4,108.165,108.18,108.155,108.175,15724
20091201|2009-11-04 04:00,4,108.17,108.185,108.17,108.175,15223
20091201|2009-11-04 04:30,4,108.175,108.18,108.16,108.17,15071
20091201|2009-11-04 05:00,4,108.17,108.18,108.165,108.17,8717
20091201|2009-11-04 05:30,4,108.175,108.175,108.165,108.165,6703
20091201|2009-11-04 06:00,4,108.17,108.18,108.165,108.175,8090
20091201|2009-11-04 06:30,4,108.18,108.18,108.165,108.17,13228
20091201|2009-11-04 07:00,4,108.17,108.175,108.155,108.165,18939
20091201|2009-11-04 07:30,4,108.16,108.175,108.16,108.165,8990
20091201|2009-11-04 08:00,4,108.17,108.175,108.165,108.165,9280
20091201|2009-11-04 08:30,4,108.17,108.175,108.15,108.175,33538
20091201|2009-11-04 09:00,4,108.175,108.18,108.16,108.17,22608
20091201|2009-11-04 09:30,4,108.17,108.18,108.165,108.175,17834
20091201|2009-11-04 10:00,4,108.17,108.17,108.15,108.17,31728
20091201|2009-11-04 10:30,4,108.165,108.18,108.165,108.17,7146
20091201|2009-11-04 11:00,4,108.175,108.18,108.165,108.18,5121
20091201|2009-11-04 11:30,4,108.175,108.19,108.175,108.18,7190
20091201|2009-11-04 12:00,4,108.175,108.185,108.175,108.175,1397
20091201|2009-11-04 12:30,4,108.175,108.18,108.17,108.175,1457
20091201|2009-11-04 13:00,4,108.175,108.205,108.14,108.175,9933
20091201|2009-11-04 13:30,4,108.175,108.18,108.16,108.175,2915
20091201|2009-11-04 14:00,4,108.175,108.19,108.175,108.18,1326
20091201|2009-11-04 14:30,4,108.18,108.19,108.18,108.185,480
20091201|2009-11-04 15:00,4,108.185,108.185,108.185,108.185,46
20091201|2009-11-05 01:00,5,108.2,108.235,108.185,108.225,16611
20091201|2009-11-05 01:30,5,108.225,108.23,108.2,108.205,13931
20091201|2009-11-05 02:00,5,108.205,108.215,108.2,108.21,14985
20091201|2009-11-05 02:30,5,108.21,108.25,108.21,108.24,37725
20091201|2009-11-05 03:00,5,108.24,108.24,108.205,108.21,31924
20091201|2009-11-05 03:30,5,108.21,108.22,108.19,108.205,42535
20091201|2009-11-05 04:00,5,108.205,108.225,108.2,108.22,24529
20091201|2009-11-05 04:30,5,108.215,108.22,108.2,108.205,13123
20091201|2009-11-05 05:00,5,108.205,108.22,108.205,108.215,12681
20091201|2009-11-05 05:30,5,108.215,108.215,108.195,108.21,11640
20091201|2009-11-05 06:00,5,108.205,108.21,108.16,108.17,44655
20091201|2009-11-05 06:30,5,108.17,108.175,108.155,108.17,24856
20091201|2009-11-05 07:00,5,108.165,108.205,108.165,108.19,26128
20091201|2009-11-05 07:30,5,108.19,108.195,108.05,108.075,176674
20091201|2009-11-05 08:00,5,108.075,108.19,108.075,108.165,107591
20091201|2009-11-05 08:30,5,108.17,108.19,108.155,108.17,38082
20091201|2009-11-05 09:00,5,108.17,108.195,108.165,108.165,22402
20091201|2009-11-05 09:30,5,108.17,108.175,108.145,108.15,23334
20091201|2009-11-05 10:00,5,108.15,108.185,108.15,108.175,17043
20091201|2009-11-05 10:30,5,108.175,108.195,108.17,108.19,12227
20091201|2009-11-05 11:00,5,108.19,108.195,108.185,108.195,8769
20091201|2009-11-05 11:30,5,108.195,108.2,108.19,108.19,4792
20091201|2009-11-05 12:00,5,108.19,108.195,108.185,108.19,542
20091201|2009-11-05 12:30,5,108.19,108.19,108.185,108.19,82
20091201|2009-11-05 13:00,5,108.19,108.195,108.185,108.19,421
20091201|2009-11-05 13:30,5,108.19,108.195,108.19,108.195,456
20091201|2009-11-05 14:00,5,108.195,108.2,108.19,108.195,297
20091201|2009-11-05 14:30,5,108.195,108.2,108.19,108.19,310
20091201|2009-11-05 15:00,5,108.19,108.19,108.19,108.19,2
20091201|2009-11-06 01:00,6,108.185,108.225,108.18,108.185,12789
20091201|2009-11-06 01:30,6,108.185,108.215,108.185,108.19,12010
20091201|2009-11-06 02:00,6,108.185,108.2,108.18,108.19,13921
20091201|2009-11-06 02:30,6,108.19,108.22,108.185,108.215,17569
20091201|2009-11-06 03:00,6,108.21,108.215,108.2,108.21,28975
20091201|2009-11-06 03:30,6,108.21,108.215,108.19,108.195,24979
20091201|2009-11-06 04:00,6,108.195,108.2,108.185,108.195,17382
20091201|2009-11-06 04:30,6,108.19,108.195,108.175,108.18,34707
20091201|2009-11-06 05:00,6,108.185,108.23,108.185,108.21,37629
20091201|2009-11-06 05:30,6,108.21,108.215,108.195,108.215,19972
20091201|2009-11-06 06:00,6,108.21,108.225,108.2,108.2,18070
20091201|2009-11-06 06:30,6,108.205,108.21,108.2,108.21,4846
20091201|2009-11-06 07:00,6,108.21,108.285,108.2,108.225,33414
20091201|2009-11-06 07:30,6,108.225,108.27,108.225,108.255,92255
20091201|2009-11-06 08:00,6,108.26,108.26,108.22,108.25,48621
20091201|2009-11-06 08:30,6,108.25,108.25,108.19,108.195,56651
20091201|2009-11-06 09:00,6,108.19,108.24,108.18,108.235,28819
20091201|2009-11-06 09:30,6,108.24,108.26,108.225,108.24,29511
20091201|2009-11-06 10:00,6,108.235,108.26,108.235,108.25,20529
20091201|2009-11-06 10:30,6,108.25,108.255,108.235,108.25,12169
20091201|2009-11-06 11:00,6,108.25,108.25,108.22,108.235,8957
20091201|2009-11-06 11:30,6,108.235,108.245,108.235,108.24,2552
20091201|2009-11-06 12:00,6,108.245,108.25,108.235,108.25,1230
20091201|2009-11-06 12:30,6,108.245,108.25,108.24,108.25,463
20091201|2009-11-06 13:00,6,108.25,108.25,108.25,108.25,325
20091201|2009-11-06 13:30,6,108.25,108.255,108.25,108.255,203
20091201|2009-11-06 14:00,6,108.255,108.255,108.25,108.255,334
20091201|2009-11-06 14:30,6,108.255,108.26,108.25,108.255,210
20091201|2009-11-06 15:00,6,108.245,108.245,108.245,108.245,2
20091201|2009-11-09 01:00,9,108.25,108.255,108.23,108.24,9600
20091201|2009-11-09 01:30,9,108.245,108.255,108.24,108.25,9499
20091201|2009-11-09 02:00,9,108.25,108.265,108.24,108.255,14389
20091201|2009-11-09 02:30,9,108.255,108.305,108.255,108.3,43606
20091201|2009-11-09 03:00,9,108.295,108.305,108.285,108.295,23185
20091201|2009-11-09 03:30,9,108.29,108.305,108.285,108.295,21958
20091201|2009-11-09 04:00,9,108.295,108.3,108.285,108.29,6874
20091201|2009-11-09 04:30,9,108.29,108.3,108.285,108.285,23323
20091201|2009-11-09 05:00,9,108.285,108.29,108.27,108.28,22800
20091201|2009-11-09 05:30,9,108.285,108.29,108.28,108.28,7124
20091201|2009-11-09 06:00,9,108.285,108.285,108.27,108.275,10619
20091201|2009-11-09 06:30,9,108.28,108.28,108.27,108.27,2908
20091201|2009-11-09 07:00,9,108.275,108.285,108.27,108.285,10404
20091201|2009-11-09 07:30,9,108.285,108.295,108.28,108.29,11405
20091201|2009-11-09 08:00,9,108.295,108.315,108.29,108.31,20585
20091201|2009-11-09 08:30,9,108.31,108.325,108.305,108.32,36598
20091201|2009-11-09 09:00,9,108.32,108.32,108.3,108.305,18598
20091201|2009-11-09 09:30,9,108.305,108.315,108.305,108.315,13883
20091201|2009-11-09 10:00,9,108.315,108.315,108.3,108.305,32539
20091201|2009-11-09 10:30,9,108.3,108.305,108.29,108.305,14192
20091201|2009-11-09 11:00,9,108.3,108.305,108.3,108.305,2267
20091201|2009-11-09 11:30,9,108.305,108.305,108.3,108.3,1133
20091201|2009-11-09 12:00,9,108.3,108.315,108.3,108.31,4965
20091201|2009-11-09 12:30,9,108.305,108.305,108.3,108.305,435
20091201|2009-11-09 13:00,9,108.305,108.305,108.3,108.3,57
20091201|2009-11-09 13:30,9,108.3,108.3,108.29,108.29,662
20091201|2009-11-09 14:00,9,108.29,108.295,108.29,108.29,254
20091201|2009-11-09 14:30,9,108.29,108.295,108.29,108.29,610
20091201|2009-11-09 15:00,9,108.29,108.29,108.29,108.29,27
20091201|2009-11-10 01:00,10,108.32,108.33,108.305,108.31,16358
20091201|2009-11-10 01:30,10,108.31,108.315,108.29,108.315,11325
20091201|2009-11-10 02:00,10,108.31,108.335,108.31,108.33,22783
20091201|2009-11-10 02:30,10,108.33,108.34,108.305,108.31,23685
20091201|2009-11-10 03:00,10,108.31,108.315,108.3,108.31,20880
20091201|2009-11-10 03:30,10,108.31,108.335,108.305,108.325,19556
20091201|2009-11-10 04:00,10,108.33,108.365,108.325,108.33,54960
20091201|2009-11-10 04:30,10,108.335,108.34,108.33,108.335,12945
20091201|2009-11-10 05:00,10,108.335,108.345,108.33,108.34,17913
20091201|2009-11-10 05:30,10,108.335,108.34,108.325,108.335,13200
20091201|2009-11-10 06:00,10,108.33,108.34,108.325,108.34,7192
20091201|2009-11-10 06:30,10,108.335,108.345,108.33,108.34,18109
20091201|2009-11-10 07:00,10,108.34,108.35,108.335,108.34,15217
20091201|2009-11-10 07:30,10,108.34,108.345,108.335,108.34,22006
20091201|2009-11-10 08:00,10,108.34,108.345,108.335,108.34,15338
20091201|2009-11-10 08:30,10,108.34,108.345,108.33,108.335,22275
20091201|2009-11-10 09:00,10,108.335,108.335,108.325,108.33,10773
20091201|2009-11-10 09:30,10,108.325,108.34,108.32,108.32,19342
20091201|2009-11-10 10:00,10,108.325,108.335,108.32,108.325,18385
20091201|2009-11-10 10:30,10,108.32,108.33,108.295,108.305,38875
20091201|2009-11-10 11:00,10,108.305,108.31,108.3,108.3,4879
20091201|2009-11-10 11:30,10,108.3,108.31,108.3,108.305,2805
20091201|2009-11-10 12:00,10,108.305,108.31,108.295,108.295,2001
20091201|2009-11-10 12:30,10,108.295,108.305,108.295,108.305,916
20091201|2009-11-10 13:00,10,108.305,108.305,108.295,108.3,278
20091201|2009-11-10 13:30,10,108.305,108.305,108.295,108.305,374
20091201|2009-11-10 14:00,10,108.305,108.305,108.3,108.305,196
20091201|2009-11-10 14:30,10,108.3,108.31,108.3,108.305,244
20091201|2009-11-10 15:00,10,108.295,108.295,108.295,108.295,25
20091201|2009-11-11 01:00,11,108.335,108.335,108.295,108.305,15248
20091201|2009-11-11 01:30,11,108.3,108.31,108.295,108.31,8380
20091201|2009-11-11 02:00,11,108.305,108.32,108.305,108.315,8432
20091201|2009-11-11 02:30,11,108.315,108.315,108.3,108.305,7185
20091201|2009-11-11 03:00,11,108.305,108.32,108.3,108.305,7261
20091201|2009-11-11 03:30,11,108.31,108.31,108.285,108.29,14307
20091201|2009-11-11 04:00,11,108.295,108.305,108.285,108.29,15591
20091201|2009-11-11 04:30,11,108.29,108.33,108.29,108.32,28811
20091201|2009-11-11 05:00,11,108.325,108.33,108.315,108.325,8256
20091201|2009-11-11 05:30,11,108.325,108.33,108.32,108.325,8086
20091201|2009-11-11 06:00,11,108.325,108.33,108.32,108.33,3414
20091201|2009-11-11 06:30,11,108.325,108.33,108.32,108.33,7291
20091201|2009-11-11 07:00,11,108.325,108.365,108.325,108.36,24778
20091201|2009-11-11 07:30,11,108.36,108.36,108.34,108.345,17101
20091201|2009-11-11 08:00,11,108.345,108.35,108.335,108.34,14218
20091201|2009-11-11 08:30,11,108.345,108.345,108.34,108.345,9733
20091201|2009-11-11 09:00,11,108.345,108.345,108.33,108.34,7643
20091201|2009-11-11 09:30,11,108.34,108.355,108.335,108.35,12626
20091201|2009-11-11 10:00,11,108.35,108.36,108.345,108.355,13753
20091201|2009-11-11 10:30,11,108.35,108.355,108.345,108.355,4604
20091201|2009-11-11 11:00,11,108.35,108.355,108.345,108.35,2677
20091201|2009-11-11 11:30,11,108.345,108.36,108.34,108.355,2574
20091201|2009-11-11 12:00,11,108.36,108.365,108.355,108.36,807
20091201|2009-11-11 12:30,11,108.36,108.365,108.36,108.365,216
20091201|2009-11-11 13:00,11,108.365,108.365,108.355,108.355,1376
20091201|2009-11-11 13:30,11,108.355,108.365,108.355,108.36,190
20091201|2009-11-11 14:00,11,108.355,108.365,108.35,108.35,102
20091201|2009-11-11 14:30,11,108.36,108.36,108.35,108.36,93
20091201|2009-11-11 15:00,11,108.355,108.355,108.355,108.355,13
20091201|2009-11-12 01:00,12,108.375,108.4,108.36,108.385,23256
20091201|2009-11-12 01:30,12,108.385,108.395,108.375,108.385,10650
20091201|2009-11-12 02:00,12,108.38,108.395,108.375,108.39,18682
20091201|2009-11-12 02:30,12,108.385,108.385,108.375,108.385,12569
20091201|2009-11-12 03:00,12,108.385,108.395,108.38,108.39,11776
20091201|2009-11-12 03:30,12,108.395,108.42,108.39,108.4,44811
20091201|2009-11-12 04:00,12,108.4,108.41,108.38,108.385,24508
20091201|2009-11-12 04:30,12,108.38,108.385,108.365,108.37,23622
20091201|2009-11-12 05:00,12,108.365,108.375,108.36,108.37,15720
20091201|2009-11-12 05:30,12,108.37,108.375,108.365,108.375,7357
20091201|2009-11-12 06:00,12,108.375,108.38,108.365,108.375,10673
20091201|2009-11-12 06:30,12,108.375,108.38,108.365,108.37,8684
20091201|2009-11-12 07:00,12,108.37,108.37,108.33,108.335,34708
20091201|2009-11-12 07:30,12,108.34,108.375,108.34,108.37,22890
20091201|2009-11-12 08:00,12,108.365,108.375,108.35,108.36,16617
20091201|2009-11-12 08:30,12,108.365,108.37,108.36,108.36,24406
20091201|2009-11-12 09:00,12,108.365,108.37,108.35,108.37,26587
20091201|2009-11-12 09:30,12,108.37,108.395,108.365,108.39,16059
20091201|2009-11-12 10:00,12,108.39,108.405,108.375,108.39,27328
20091201|2009-11-12 10:30,12,108.395,108.395,108.37,108.375,15846
20091201|2009-11-12 11:00,12,108.38,108.38,108.37,108.37,7206
20091201|2009-11-12 11:30,12,108.37,108.375,108.36,108.37,6533
20091201|2009-11-12 12:00,12,108.375,108.375,108.355,108.37,3427
20091201|2009-11-12 12:30,12,108.37,108.38,108.37,108.38,574
20091201|2009-11-12 13:00,12,108.38,108.395,108.38,108.395,484
20091201|2009-11-12 13:30,12,108.395,108.395,108.39,108.39,570
20091201|2009-11-12 14:00,12,108.39,108.395,108.39,108.39,63
20091201|2009-11-12 14:30,12,108.395,108.395,108.385,108.395,981
20091201|2009-11-12 15:00,12,108.395,108.395,108.395,108.395,2
20091201|2009-11-13 01:00,13,108.41,108.42,108.4,108.415,21558
20091201|2009-11-13 01:30,13,108.415,108.42,108.405,108.41,14075
20091201|2009-11-13 02:00,13,108.41,108.425,108.39,108.395,34352
20091201|2009-11-13 02:30,13,108.395,108.42,108.395,108.395,14832
20091201|2009-11-13 03:00,13,108.4,108.41,108.395,108.405,12305
20091201|2009-11-13 03:30,13,108.4,108.41,108.395,108.4,19894
20091201|2009-11-13 04:00,13,108.405,108.44,108.405,108.43,31642
20091201|2009-11-13 04:30,13,108.425,108.44,108.425,108.43,17545
20091201|2009-11-13 05:00,13,108.435,108.435,108.42,108.425,12842
20091201|2009-11-13 05:30,13,108.425,108.435,108.42,108.435,4918
20091201|2009-11-13 06:00,13,108.43,108.435,108.415,108.425,20320
20091201|2009-11-13 06:30,13,108.42,108.43,108.42,108.43,4077
20091201|2009-11-13 07:00,13,108.425,108.43,108.405,108.41,17783
20091201|2009-11-13 07:30,13,108.41,108.415,108.375,108.4,38839
20091201|2009-11-13 08:00,13,108.395,108.42,108.395,108.41,18755
20091201|2009-11-13 08:30,13,108.405,108.43,108.405,108.425,32045
20091201|2009-11-13 09:00,13,108.42,108.425,108.395,108.41,32518
20091201|2009-11-13 09:30,13,108.41,108.42,108.39,108.4,24635
20091201|2009-11-13 10:00,13,108.4,108.42,108.4,108.41,17360
20091201|2009-11-13 10:30,13,108.41,108.425,108.41,108.42,10368
20091201|2009-11-13 11:00,13,108.42,108.435,108.415,108.43,8155
20091201|2009-11-13 11:30,13,108.43,108.435,108.425,108.43,4148
20091201|2009-11-13 12:00,13,108.43,108.43,108.42,108.425,1624
20091201|2009-11-13 12:30,13,108.425,108.435,108.425,108.425,386
20091201|2009-11-13 13:00,13,108.425,108.43,108.425,108.425,230
20091201|2009-11-13 13:30,13,108.425,108.43,108.425,108.425,93
20091201|2009-11-13 14:00,13,108.425,108.43,108.425,108.425,105
20091201|2009-11-13 14:30,13,108.425,108.435,108.425,108.435,470
20091201|2009-11-13 15:00,13,108.435,108.435,108.435,108.435,174
20091201|2009-11-16 01:00,16,108.445,108.445,108.42,108.43,11395
20091201|2009-11-16 01:30,16,108.43,108.435,108.42,108.43,6690
20091201|2009-11-16 02:00,16,108.425,108.435,108.41,108.425,12809
20091201|2009-11-16 02:30,16,108.425,108.475,108.425,108.465,49016
20091201|2009-11-16 03:00,16,108.465,108.48,108.455,108.465,39183
20091201|2009-11-16 03:30,16,108.465,108.475,108.455,108.465,27251
20091201|2009-11-16 04:00,16,108.46,108.47,108.45,108.45,22650
20091201|2009-11-16 04:30,16,108.455,108.465,108.45,108.455,14051
20091201|2009-11-16 05:00,16,108.46,108.465,108.45,108.46,8837
20091201|2009-11-16 05:30,16,108.465,108.49,108.46,108.475,24683
20091201|2009-11-16 06:00,16,108.48,108.48,108.46,108.475,11302
20091201|2009-11-16 06:30,16,108.47,108.475,108.455,108.47,12839
20091201|2009-11-16 07:00,16,108.465,108.48,108.46,108.47,9779
20091201|2009-11-16 07:30,16,108.47,108.485,108.47,108.48,27025
20091201|2009-11-16 08:00,16,108.48,108.48,108.465,108.465,16412
20091201|2009-11-16 08:30,16,108.465,108.47,108.455,108.47,17817
20091201|2009-11-16 09:00,16,108.46,108.47,108.46,108.47,20720
20091201|2009-11-16 09:30,16,108.47,108.48,108.46,108.47,18566
20091201|2009-11-16 10:00,16,108.47,108.47,108.45,108.465,18069
20091201|2009-11-16 10:30,16,108.46,108.465,108.445,108.46,16282
20091201|2009-11-16 11:00,16,108.46,108.475,108.455,108.47,6501
20091201|2009-11-16 11:30,16,108.47,108.49,108.47,108.475,10632
20091201|2009-11-16 12:00,16,108.48,108.49,108.48,108.49,2555
20091201|2009-11-16 12:30,16,108.485,108.49,108.485,108.485,795
20091201|2009-11-16 13:00,16,108.49,108.49,108.485,108.49,664
20091201|2009-11-16 13:30,16,108.49,108.49,108.485,108.485,1002
20091201|2009-11-16 14:00,16,108.49,108.49,108.485,108.485,1251
20091201|2009-11-16 14:30,16,108.49,108.5,108.49,108.49,1784
20091201|2009-11-16 15:00,16,108.49,108.49,108.49,108.49,31
20091201|2009-11-17 01:00,17,108.465,108.515,108.465,108.51,26847
20091201|2009-11-17 01:30,17,108.515,108.515,108.49,108.49,23796
20091201|2009-11-17 02:00,17,108.495,108.5,108.475,108.475,17771
20091201|2009-11-17 02:30,17,108.48,108.485,108.46,108.47,25046
20091201|2009-11-17 03:00,17,108.465,108.48,108.445,108.445,33560
20091201|2009-11-17 03:30,17,108.45,108.5,108.445,108.45,29187
20091201|2009-11-17 04:00,17,108.455,108.46,108.43,108.445,34228
20091201|2009-11-17 04:30,17,108.445,108.465,108.44,108.445,21329
20091201|2009-11-17 05:00,17,108.445,108.46,108.44,108.445,18888
20091201|2009-11-17 05:30,17,108.44,108.455,108.435,108.455,10481
20091201|2009-11-17 06:00,17,108.45,108.46,108.445,108.46,10410
20091201|2009-11-17 06:30,17,108.455,108.47,108.44,108.46,19529
20091201|2009-11-17 07:00,17,108.46,108.48,108.45,108.47,21986
20091201|2009-11-17 07:30,17,108.47,108.47,108.445,108.46,26446
20091201|2009-11-17 08:00,17,108.46,108.465,108.445,108.45,28023
20091201|2009-11-17 08:30,17,108.455,108.47,108.445,108.455,19613
20091201|2009-11-17 09:00,17,108.455,108.475,108.45,108.465,20348
20091201|2009-11-17 09:30,17,108.47,108.48,108.465,108.465,21361
20091201|2009-11-17 10:00,17,108.47,108.485,108.465,108.48,16489
20091201|2009-11-17 10:30,17,108.48,108.49,108.46,108.49,11263
20091201|2009-11-17 11:00,17,108.49,108.505,108.475,108.485,13150
20091201|2009-11-17 11:30,17,108.48,108.49,108.475,108.48,2012
20091201|2009-11-17 12:00,17,108.475,108.485,108.475,108.48,979
20091201|2009-11-17 12:30,17,108.48,108.48,108.47,108.475,442
20091201|2009-11-17 13:00,17,108.475,108.48,108.475,108.48,35
20091201|2009-11-17 13:30,17,108.48,108.485,108.48,108.485,499
20091201|2009-11-17 14:00,17,108.48,108.485,108.48,108.485,74
20091201|2009-11-17 14:30,17,108.485,108.49,108.48,108.485,323
20091201|2009-11-17 15:00,17,108.48,108.48,108.48,108.48,1
20091201|2009-11-18 01:00,18,108.505,108.505,108.475,108.475,10248
20091201|2009-11-18 01:30,18,108.475,108.49,108.47,108.48,14359
20091201|2009-11-18 02:00,18,108.48,108.485,108.47,108.47,14177
20091201|2009-11-18 02:30,18,108.475,108.49,108.465,108.465,32709
20091201|2009-11-18 03:00,18,108.47,108.49,108.455,108.485,42884
20091201|2009-11-18 03:30,18,108.485,108.495,108.455,108.465,49332
20091201|2009-11-18 04:00,18,108.465,108.485,108.455,108.47,26608
20091201|2009-11-18 06:00,18,108.465,108.475,108.465,108.475,1411
20091201|2009-11-18 06:30,18,108.475,108.485,108.47,108.47,24555
20091201|2009-11-18 07:00,18,108.47,108.48,108.46,108.47,23593
20091201|2009-11-18 07:30,18,108.465,108.485,108.435,108.475,34528
20091201|2009-11-18 08:00,18,108.475,108.505,108.46,108.495,53493
20091201|2009-11-18 08:30,18,108.49,108.5,108.45,108.47,52452
20091201|2009-11-18 09:00,18,108.47,108.495,108.45,108.48,33293
20091201|2009-11-18 09:30,18,108.475,108.49,108.475,108.49,15288
20091201|2009-11-18 10:00,18,108.485,108.495,108.475,108.485,22785
20091201|2009-11-18 10:30,18,108.48,108.495,108.47,108.49,12355
20091201|2009-11-18 11:00,18,108.485,108.495,108.48,108.495,5222
20091201|2009-11-18 11:30,18,108.495,108.5,108.49,108.49,1674
20091201|2009-11-18 12:00,18,108.49,108.495,108.49,108.495,1084
20091201|2009-11-18 12:30,18,108.495,108.495,108.49,108.49,365
20091201|2009-11-18 13:00,18,108.49,108.495,108.49,108.49,125
20091201|2009-11-18 13:30,18,108.49,108.495,108.485,108.49,431
20091201|2009-11-18 14:00,18,108.49,108.495,108.485,108.49,149
20091201|2009-11-18 14:30,18,108.49,108.495,108.49,108.495,1511
20091201|2009-11-18 15:00,18,108.49,108.49,108.49,108.49,60
20091201|2009-11-19 01:00,19,108.505,108.51,108.485,108.49,10553
20091201|2009-11-19 01:30,19,108.495,108.5,108.485,108.5,12942
20091201|2009-11-19 02:00,19,108.495,108.5,108.48,108.49,16147
20091201|2009-11-19 02:30,19,108.49,108.495,108.47,108.48,24717
20091201|2009-11-19 03:00,19,108.475,108.495,108.445,108.465,24523
20091201|2009-11-19 03:30,19,108.46,108.475,108.45,108.47,32184
20091201|2009-11-19 04:00,19,108.47,108.47,108.44,108.46,41613
20091201|2009-11-19 04:30,19,108.46,108.48,108.455,108.465,12855
20091201|2009-11-19 05:00,19,108.47,108.475,108.455,108.475,17230
20091201|2009-11-19 05:30,19,108.475,108.495,108.46,108.49,12148
20091201|2009-11-19 06:00,19,108.495,108.495,108.475,108.485,13002
20091201|2009-11-19 06:30,19,108.485,108.485,108.475,108.48,15750
20091201|2009-11-19 07:00,19,108.475,108.485,108.475,108.48,12278
20091201|2009-11-19 07:30,19,108.485,108.515,108.48,108.515,33179
20091201|2009-11-19 08:00,19,108.515,108.515,108.48,108.5,28720
20091201|2009-11-19 08:30,19,108.5,108.535,108.48,108.525,47154
20091201|2009-11-19 09:00,19,108.53,108.54,108.51,108.515,25985
20091201|2009-11-19 09:30,19,108.525,108.535,108.47,108.535,22494
20091201|2009-11-19 10:00,19,108.53,108.54,108.48,108.52,32910
20091201|2009-11-19 10:30,19,108.52,108.52,108.495,108.505,16432
20091201|2009-11-19 11:00,19,108.505,108.515,108.5,108.51,10258
20091201|2009-11-19 11:30,19,108.51,108.515,108.505,108.51,1309
20091201|2009-11-19 12:00,19,108.51,108.52,108.51,108.515,783
20091201|2009-11-19 12:30,19,108.51,108.515,108.505,108.505,413
20091201|2009-11-19 13:00,19,108.505,108.515,108.505,108.51,393
20091201|2009-11-19 13:30,19,108.51,108.52,108.505,108.51,187
20091201|2009-11-19 14:00,19,108.515,108.52,108.51,108.51,89
20091201|2009-11-19 14:30,19,108.515,108.52,108.51,108.52,165
20091201|2009-11-19 15:00,19,108.52,108.52,108.52,108.52,288
20091201|2009-11-20 01:00,20,108.535,108.54,108.515,108.52,9591
20091201|2009-11-20 01:30,20,108.52,108.535,108.515,108.525,11128
20091201|2009-11-20 02:00,20,108.525,108.525,108.505,108.52,16292
20091201|2009-11-20 02:30,20,108.525,108.525,108.51,108.52,23463
20091201|2009-11-20 03:00,20,108.52,108.525,108.51,108.51,22696
20091201|2009-11-20 03:30,20,108.51,108.515,108.5,108.505,11411
20091201|2009-11-20 04:00,20,108.51,108.535,108.505,108.53,21284
20091201|2009-11-20 04:30,20,108.53,108.535,108.505,108.515,24237
20091201|2009-11-20 05:00,20,108.515,108.53,108.505,108.525,15839
20091201|2009-11-20 05:30,20,108.53,108.535,108.52,108.535,10651
20091201|2009-11-20 06:00,20,108.535,108.555,108.53,108.55,23053
20091201|2009-11-20 06:30,20,108.545,108.565,108.51,108.545,20712
20091201|2009-11-20 07:00,20,108.55,108.555,108.53,108.53,28395
20091201|2009-11-20 07:30,20,108.53,108.55,108.455,108.475,107074
20091201|2009-11-20 08:00,20,108.47,108.55,108.44,108.47,74135
20091201|2009-11-20 08:30,20,108.465,108.47,108.44,108.445,47576
20091201|2009-11-20 09:00,20,108.445,108.55,108.42,108.455,43231
20091201|2009-11-20 09:30,20,108.45,108.47,108.43,108.46,30385
20091201|2009-11-20 10:00,20,108.46,108.475,108.435,108.465,35402
20091201|2009-11-20 10:30,20,108.47,108.47,108.44,108.45,16513
20091201|2009-11-20 11:00,20,108.45,108.465,108.445,108.455,5114
20091201|2009-11-20 11:30,20,108.455,108.455,108.45,108.45,1755
20091201|2009-11-20 12:00,20,108.455,108.455,108.445,108.45,4206
20091201|2009-11-20 12:30,20,108.45,108.455,108.445,108.455,1951
20091201|2009-11-20 13:00,20,108.455,108.46,108.45,108.45,587
20091201|2009-11-20 13:30,20,108.45,108.455,108.45,108.45,168
20091201|2009-11-20 14:00,20,108.45,108.45,108.45,108.45,52
20091201|2009-11-20 14:30,20,108.45,108.46,108.45,108.46,427
20091201|2009-11-20 15:00,20,108.46,108.46,108.46,108.46,27
20091201|2009-11-23 01:00,23,108.465,108.475,108.46,108.46,16762
20091201|2009-11-23 01:30,23,108.46,108.465,108.425,108.425,32245
20091201|2009-11-23 02:00,23,108.43,108.44,108.38,108.39,57658
20091201|2009-11-23 02:30,23,108.385,108.41,108.36,108.365,64140
20091201|2009-11-23 03:00,23,108.365,108.38,108.345,108.375,52720
20091201|2009-11-23 03:30,23,108.375,108.445,108.37,108.395,28958
20091201|2009-11-23 04:00,23,108.395,108.44,108.36,108.375,25700
20091201|2009-11-23 04:30,23,108.39,108.4,108.35,108.365,34737
20091201|2009-11-23 05:00,23,108.365,108.39,108.365,108.385,25204
20091201|2009-11-23 05:30,23,108.385,108.405,108.36,108.405,13571
20091201|2009-11-23 06:00,23,108.405,108.41,108.38,108.395,13561
20091201|2009-11-23 06:30,23,108.39,108.4,108.38,108.395,13875
20091201|2009-11-23 07:00,23,108.395,108.42,108.39,108.4,27721
20091201|2009-11-23 07:30,23,108.405,108.41,108.38,108.395,21417
20091201|2009-11-23 08:00,23,108.395,108.415,108.395,108.41,23605
20091201|2009-11-23 08:30,23,108.405,108.42,108.385,108.4,22433
20091201|2009-11-23 09:00,23,108.4,108.415,108.39,108.4,41990
20091201|2009-11-23 09:30,23,108.395,108.41,108.39,108.405,20570
20091201|2009-11-23 10:00,23,108.4,108.41,108.395,108.4,16172
20091201|2009-11-23 10:30,23,108.4,108.425,108.4,108.42,12430
20091201|2009-11-23 11:00,23,108.415,108.42,108.405,108.415,4413
20091201|2009-11-23 11:30,23,108.415,108.415,108.4,108.4,5803
20091201|2009-11-23 12:00,23,108.4,108.405,108.4,108.405,694
20091201|2009-11-23 12:30,23,108.405,108.405,108.395,108.405,667
20091201|2009-11-23 13:00,23,108.4,108.405,108.395,108.405,1174
20091201|2009-11-23 13:30,23,108.395,108.4,108.395,108.4,130
20091201|2009-11-23 14:00,23,108.4,108.405,108.4,108.4,358
20091201|2009-11-23 14:30,23,108.405,108.405,108.4,108.4,163
20091201|2009-11-24 01:00,24,108.44,108.465,108.44,108.455,25308
20091201|2009-11-24 01:30,24,108.455,108.465,108.445,108.45,14664
20091201|2009-11-24 02:00,24,108.45,108.45,108.4,108.4,33063
20091201|2009-11-24 02:30,24,108.405,108.435,108.4,108.41,24602
20091201|2009-11-24 03:00,24,108.41,108.43,108.4,108.43,32251
20091201|2009-11-24 03:30,24,108.425,108.43,108.415,108.43,23909
20091201|2009-11-24 04:00,24,108.425,108.43,108.41,108.425,29207
20091201|2009-11-24 04:30,24,108.42,108.45,108.415,108.445,33910
20091201|2009-11-24 05:00,24,108.445,108.455,108.435,108.455,27135
20091201|2009-11-24 05:30,24,108.455,108.455,108.445,108.45,11297
20091201|2009-11-24 06:00,24,108.445,108.45,108.44,108.44,11874
20091201|2009-11-24 06:30,24,108.44,108.45,108.44,108.44,7373
20091201|2009-11-24 07:00,24,108.445,108.45,108.44,108.445,10386
20091201|2009-11-24 07:30,24,108.445,108.465,108.43,108.45,24528
20091201|2009-11-24 08:00,24,108.455,108.455,108.43,108.44,26566
20091201|2009-11-24 08:30,24,108.44,108.475,108.43,108.455,30796
20091201|2009-11-24 09:00,24,108.455,108.475,108.43,108.465,28632
20091201|2009-11-24 09:30,24,108.46,108.465,108.43,108.445,31022
20091201|2009-11-24 10:00,24,108.44,108.465,108.435,108.45,19534
20091201|2009-11-24 10:30,24,108.45,108.49,108.435,108.45,9569
20091201|2009-11-24 11:00,24,108.45,108.46,108.41,108.415,13562
20091201|2009-11-24 11:30,24,108.415,108.435,108.405,108.42,6494
20091201|2009-11-24 12:00,24,108.42,108.43,108.42,108.425,1098
20091201|2009-11-24 12:30,24,108.425,108.43,108.425,108.425,847
20091201|2009-11-24 13:00,24,108.425,108.44,108.425,108.435,384
20091201|2009-11-24 13:30,24,108.435,108.45,108.435,108.445,1714
20091201|2009-11-24 14:00,24,108.445,108.45,108.44,108.45,324
20091201|2009-11-24 14:30,24,108.445,108.455,108.445,108.455,766
20091201|2009-11-24 15:00,24,108.45,108.45,108.45,108.45,61
20091201|2009-11-25 01:00,25,108.44,108.45,108.42,108.425,15328
20091201|2009-11-25 01:30,25,108.42,108.43,108.415,108.42,7260
20091201|2009-11-25 02:00,25,108.42,108.42,108.4,108.42,18891
20091201|2009-11-25 02:30,25,108.42,108.43,108.41,108.43,14314
20091201|2009-11-25 03:00,25,108.41,108.42,108.405,108.42,31655
20091201|2009-11-25 03:30,25,108.415,108.415,108.4,108.41,28966
20091201|2009-11-25 04:00,25,108.405,108.42,108.405,108.41,32236
20091201|2009-11-25 04:30,25,108.41,108.42,108.395,108.41,31928
20091201|2009-11-25 05:00,25,108.405,108.435,108.405,108.435,33288
20091201|2009-11-25 05:30,25,108.43,108.44,108.41,108.425,21040
20091201|2009-11-25 06:00,25,108.425,108.43,108.41,108.425,11168
20091201|2009-11-25 06:30,25,108.425,108.44,108.42,108.43,11103
20091201|2009-11-25 07:00,25,108.435,108.44,108.41,108.42,19789
20091201|2009-11-25 07:30,25,108.42,108.43,108.4,108.42,33446
20091201|2009-11-25 08:00,25,108.42,108.435,108.405,108.41,30904
20091201|2009-11-25 08:30,25,108.41,108.42,108.39,108.39,23125
20091201|2009-11-25 09:00,25,108.39,108.42,108.37,108.405,37948
20091201|2009-11-25 09:30,25,108.405,108.41,108.39,108.405,21198
20091201|2009-11-25 10:00,25,108.4,108.41,108.38,108.38,31129
20091201|2009-11-25 10:30,25,108.38,108.385,108.365,108.375,13780
20091201|2009-11-25 11:00,25,108.375,108.385,108.37,108.375,7181
20091201|2009-11-25 11:30,25,108.37,108.38,108.37,108.375,2924
20091201|2009-11-25 12:00,25,108.37,108.4,108.37,108.395,4593
20091201|2009-11-25 12:30,25,108.395,108.4,108.39,108.395,535
20091201|2009-11-25 13:00,25,108.395,108.41,108.395,108.4,909
20091201|2009-11-25 13:30,25,108.405,108.41,108.4,108.4,395
20091201|2009-11-25 14:00,25,108.4,108.405,108.395,108.4,426
20091201|2009-11-25 14:30,25,108.395,108.405,108.39,108.405,713
20091201|2009-11-25 15:00,25,108.405,108.405,108.405,108.405,2
20091201|2009-11-26 01:00,26,108.425,108.445,108.42,108.435,14142
20091201|2009-11-26 01:30,26,108.435,108.445,108.425,108.435,11673
20091201|2009-11-26 02:00,26,108.43,108.44,108.415,108.43,23401
20091201|2009-11-26 02:30,26,108.43,108.45,108.425,108.44,14769
20091201|2009-11-26 03:00,26,108.435,108.465,108.435,108.455,28309
20091201|2009-11-26 03:30,26,108.455,108.515,108.43,108.49,74834
20091201|2009-11-26 04:00,26,108.49,108.535,108.445,108.52,66719
20091201|2009-11-26 04:30,26,108.52,108.53,108.48,108.495,39873
20091201|2009-11-26 05:00,26,108.495,108.52,108.44,108.495,29046
20091201|2009-11-26 05:30,26,108.495,108.505,108.49,108.5,11515
20091201|2009-11-26 06:00,26,108.5,108.51,108.49,108.5,6990
20091201|2009-11-26 06:30,26,108.5,108.51,108.49,108.5,20903
20091201|2009-11-26 07:00,26,108.5,108.51,108.44,108.51,19096
20091201|2009-11-26 07:30,26,108.51,108.545,108.49,108.535,34958
20091201|2009-11-26 08:00,26,108.54,108.56,108.5,108.55,40710
20091201|2009-11-26 08:30,26,108.545,108.56,108.54,108.555,18627
20091201|2009-11-26 09:00,26,108.55,108.59,108.55,108.58,40705
20091201|2009-11-26 09:30,26,108.58,108.605,108.565,108.595,26285
20091201|2009-11-26 10:00,26,108.595,108.595,108.56,108.565,17396
20091201|2009-11-26 10:30,26,108.57,108.58,108.43,108.575,14090
20091201|2009-11-26 11:00,26,108.575,108.6,108.5,108.595,14273
20091201|2009-11-26 11:30,26,108.595,108.6,108.585,108.59,1495
20091201|2009-11-26 12:00,26,108.585,108.585,108.57,108.585,568
20091201|2009-11-26 12:30,26,108.575,108.585,108.575,108.575,80
20091201|2009-11-26 13:00,26,108.58,108.58,108.575,108.58,36
20091201|2009-11-26 13:30,26,108.585,108.59,108.585,108.585,132
20091201|2009-11-26 14:00,26,108.585,108.59,108.585,108.59,70
20091201|2009-11-26 14:30,26,108.59,108.595,108.585,108.59,151
20091201|2009-11-26 15:00,26,108.59,108.59,108.59,108.59,20
20091201|2009-11-27 01:00,27,108.595,108.715,108.58,108.685,56388
20091201|2009-11-27 01:30,27,108.685,108.75,108.665,108.72,64022
20091201|2009-11-27 02:00,27,108.72,108.725,108.67,108.67,42527
20091201|2009-11-27 02:30,27,108.67,108.69,108.655,108.675,35514
20091201|2009-11-27 03:00,27,108.68,108.69,108.63,108.65,48033
20091201|2009-11-27 03:30,27,108.65,108.68,108.63,108.635,29321
20091201|2009-11-27 04:00,27,108.635,108.68,108.625,108.63,31873
20091201|2009-11-27 04:30,27,108.63,108.66,108.605,108.625,39411
20091201|2009-11-27 05:00,27,108.625,108.66,108.62,108.62,32064
20091201|2009-11-27 05:30,27,108.615,108.745,108.59,108.605,50542
20091201|2009-11-27 06:00,27,108.605,108.63,108.585,108.605,22906
20091201|2009-11-27 06:30,27,108.605,108.63,108.595,108.6,22305
20091201|2009-11-27 07:00,27,108.6,108.61,108.59,108.59,24229
20091201|2009-11-27 07:30,27,108.595,108.61,108.59,108.6,22033
20091201|2009-11-27 08:00,27,108.605,108.63,108.605,108.615,27993
20091201|2009-11-27 08:30,27,108.615,108.615,108.585,108.585,27173
20091201|2009-11-27 09:00,27,108.585,108.595,108.54,108.565,38534
20091201|2009-11-27 09:30,27,108.57,108.58,108.545,108.545,22818
20091201|2009-11-27 10:00,27,108.55,108.61,108.54,108.575,22223
20091201|2009-11-27 10:30,27,108.575,108.58,108.555,108.57,6919
20091201|2009-11-27 11:00,27,108.57,108.745,108.56,108.57,8870
20091201|2009-11-27 11:30,27,108.57,108.595,108.565,108.57,6535
20091201|2009-11-27 12:00,27,108.57,108.575,108.56,108.565,538
20091201|2009-11-27 12:30,27,108.565,108.57,108.565,108.57,390
20091201|2009-11-27 13:00,27,108.565,108.57,108.565,108.565,39
20091201|2009-11-27 13:30,27,108.57,108.57,108.57,108.57,1
20091201|2009-11-27 14:00,27,108.57,108.57,108.565,108.57,24
20091201|2009-11-27 14:30,27,108.56,108.575,108.56,108.575,158
20091201|2009-11-27 15:00,27,108.58,108.58,108.58,108.58,43
20091201|2009-11-30 01:00,30,108.565,108.57,108.52,108.555,24763
20091201|2009-11-30 01:30,30,108.555,108.58,108.555,108.575,16311
20091201|2009-11-30 02:00,30,108.57,108.58,108.565,108.58,12828
20091201|2009-11-30 02:30,30,108.575,108.59,108.56,108.565,23225
20091201|2009-11-30 03:00,30,108.565,108.565,108.525,108.535,28331
20091201|2009-11-30 03:30,30,108.54,108.565,108.535,108.545,27871
20091201|2009-11-30 04:00,30,108.545,108.58,108.535,108.545,20769
20091201|2009-11-30 04:30,30,108.545,108.565,108.51,108.515,40074
20091201|2009-11-30 05:00,30,108.51,108.54,108.5,108.52,43558
20091201|2009-11-30 05:30,30,108.525,108.53,108.51,108.515,25763
20091201|2009-11-30 06:00,30,108.515,108.525,108.51,108.52,14294
20091201|2009-11-30 06:30,30,108.52,108.53,108.515,108.515,13657
20091201|2009-11-30 07:00,30,108.52,108.525,108.505,108.515,18207
20091201|2009-11-30 07:30,30,108.515,108.525,108.505,108.52,17892
20091201|2009-11-30 08:00,30,108.52,108.545,108.515,108.54,24592
20091201|2009-11-30 08:30,30,108.535,108.555,108.52,108.54,49326
20091201|2009-11-30 09:00,30,108.545,108.555,108.51,108.545,29992
20091201|2009-11-30 09:30,30,108.545,108.56,108.535,108.535,44554
20091201|2009-11-30 10:00,30,108.54,108.55,108.52,108.55,43505
20091201|2009-11-30 10:30,30,108.545,108.56,108.545,108.55,14398
20091201|2009-11-30 11:00,30,108.545,108.555,108.545,108.555,4850
20091201|2009-11-30 11:30,30,108.555,108.565,108.535,108.55,8922
20091201|2009-11-30 12:00,30,108.55,108.55,108.535,108.54,1953
20091201|2009-11-30 12:30,30,108.54,108.54,108.535,108.54,614
20091201|2009-11-30 13:00,30,108.54,108.54,108.53,108.535,606
20091201|2009-11-30 13:30,30,108.535,108.535,108.53,108.53,125
20091201|2009-11-30 14:00,30,108.53,108.54,108.53,108.535,289
20091201|2009-11-30 14:30,30,108.54,108.54,108.535,108.535,1410
20091201|2009-11-30 15:00,30,108.535,108.535,108.535,108.535,5
20091201|2009-12-01 01:00,1,108.575,108.585,108.56,108.565,21711
20091201|2009-12-01 01:30,1,108.57,108.57,108.53,108.55,27915
20091201|2009-12-01 02:00,1,108.55,108.55,108.525,108.53,34074
20091201|2009-12-01 02:30,1,108.535,108.535,108.5,108.51,47614
20091201|2009-12-01 03:00,1,108.51,108.525,108.505,108.51,23734
20091201|2009-12-01 03:30,1,108.52,108.525,108.505,108.515,40205
20091201|2009-12-01 04:00,1,108.515,108.545,108.51,108.53,35227
20091201|2009-12-01 04:30,1,108.535,108.545,108.53,108.53,31863
20091201|2009-12-01 05:00,1,108.535,108.555,108.51,108.545,24225
20091201|2009-12-01 05:30,1,108.545,108.545,108.525,108.53,15402
20091201|2009-12-01 06:00,1,108.53,108.54,108.525,108.53,6612
20091201|2009-12-01 06:30,1,108.53,108.55,108.53,108.55,13877
20091201|2009-12-01 07:00,1,108.55,108.565,108.54,108.56,25870
20091201|2009-12-01 07:30,1,108.555,108.59,108.555,108.565,27513
20091201|2009-12-01 08:00,1,108.57,108.575,108.56,108.57,17641
20091201|2009-12-01 08:30,1,108.57,108.59,108.56,108.58,32302
20091201|2009-12-01 09:00,1,108.58,108.585,108.555,108.575,31284
20091201|2009-12-01 09:30,1,108.575,108.61,108.57,108.6,48305
20091201|2009-12-01 10:00,1,108.6,108.6,108.57,108.575,30921
20091201|2009-12-01 10:30,1,108.575,108.59,108.57,108.58,10511
20091201|2009-12-01 11:00,1,108.58,108.59,108.57,108.57,7112
20091201|2009-12-01 11:30,1,108.575,108.585,108.575,108.58,2071
20091201|2009-12-01 12:00,1,108.58,108.585,108.58,108.585,1000
20091201|2009-12-01 12:30,1,108.58,108.59,108.575,108.585,663
20091201|2009-12-01 13:00,1,108.585,108.59,108.57,108.57,564
20091201|2009-12-01 13:30,1,108.57,108.575,108.565,108.57,825
20091201|2009-12-01 14:00,1,108.565,108.57,108.565,108.565,611
20091201|2009-12-01 14:30,1,108.565,108.575,108.565,108.57,1085
20091201|2009-12-01 15:00,1,108.57,108.57,108.57,108.57,102
20091201|2009-12-02 01:00,2,108.55,108.56,108.53,108.545,29707
20091201|2009-12-02 01:30,2,108.545,108.555,108.53,108.555,28070
20091201|2009-12-02 02:00,2,108.555,108.57,108.55,108.565,19781
20091201|2009-12-02 02:30,2,108.565,108.57,108.545,108.555,33310
20091201|2009-12-02 03:00,2,108.555,108.57,108.55,108.56,18438
20091201|2009-12-02 03:30,2,108.56,108.565,108.545,108.555,34311
20091201|2009-12-02 04:00,2,108.56,108.57,108.545,108.565,50357
20091201|2009-12-02 04:30,2,108.565,108.575,108.56,108.565,40751
20091201|2009-12-02 05:00,2,108.565,108.57,108.55,108.565,28470
20091201|2009-12-02 05:30,2,108.565,108.565,108.545,108.545,23899
20091201|2009-12-02 06:00,2,108.545,108.565,108.545,108.56,38285
20091201|2009-12-02 06:30,2,108.56,108.58,108.56,108.57,29332
20091201|2009-12-02 07:00,2,108.57,108.595,108.55,108.575,55643
20091201|2009-12-02 07:30,2,108.575,108.595,108.57,108.59,45314
20091201|2009-12-02 08:00,2,108.59,108.61,108.58,108.595,41171
20091201|2009-12-02 08:30,2,108.6,108.61,108.58,108.59,63338
20091201|2009-12-02 09:00,2,108.585,108.61,108.57,108.575,46618
20091201|2009-12-02 09:30,2,108.575,108.61,108.565,108.595,70485
20091201|2009-12-02 10:00,2,108.595,108.625,108.57,108.61,47593
20091201|2009-12-02 10:30,2,108.61,108.625,108.6,108.62,36588
20091201|2009-12-02 11:00,2,108.62,108.63,108.565,108.625,20183
20091201|2009-12-02 11:30,2,108.625,108.63,108.61,108.62,18746
20091201|2009-12-02 12:00,2,108.615,108.63,108.615,108.62,2005
20091201|2009-12-02 12:30,2,108.62,108.625,108.6,108.605,1864
20091201|2009-12-02 13:00,2,108.605,108.605,108.575,108.585,4389
20091201|2009-12-02 13:30,2,108.58,108.58,108.575,108.58,1127
20091201|2009-12-02 14:00,2,108.58,108.58,108.57,108.57,656
20091201|2009-12-02 14:30,2,108.575,108.575,108.545,108.555,7177
20091201|2009-12-02 15:00,2,108.565,108.565,108.565,108.565,2
20091201|2009-12-03 01:00,3,108.535,108.535,108.51,108.52,47875
20091201|2009-12-03 01:30,3,108.515,108.515,108.49,108.495,40575
20091201|2009-12-03 02:00,3,108.495,108.525,108.495,108.515,31010
20091201|2009-12-03 02:30,3,108.515,108.52,108.49,108.5,59242
20091201|2009-12-03 03:00,3,108.5,108.51,108.45,108.46,71700
20091201|2009-12-03 03:30,3,108.46,108.525,108.44,108.445,75164
20091201|2009-12-03 04:00,3,108.445,108.475,108.43,108.445,52424
20091201|2009-12-03 04:30,3,108.445,108.5,108.42,108.435,41351
20091201|2009-12-03 05:00,3,108.435,108.445,108.435,108.445,38742
20091201|2009-12-03 05:30,3,108.445,108.48,108.44,108.48,63491
20091201|2009-12-03 06:00,3,108.48,108.48,108.46,108.475,33949
20091201|2009-12-03 06:30,3,108.47,108.48,108.45,108.475,23035
20091201|2009-12-03 07:00,3,108.475,108.48,108.445,108.455,30404
20091201|2009-12-03 07:30,3,108.455,108.58,108.35,108.475,202030
20091201|2009-12-03 08:00,3,108.475,108.505,108.445,108.48,73272
20091201|2009-12-03 08:30,3,108.48,108.515,108.45,108.51,51347
20091201|2009-12-03 09:00,3,108.505,108.53,108.48,108.5,63372
20091201|2009-12-03 09:30,3,108.5,108.54,108.5,108.54,47461
20091201|2009-12-03 10:00,3,108.535,108.55,108.44,108.535,48109
20091201|2009-12-03 10:30,3,108.535,108.55,108.525,108.535,32565
20091201|2009-12-03 11:00,3,108.535,108.555,108.535,108.555,20130
20091201|2009-12-03 11:30,3,108.555,108.56,108.54,108.545,9377
20091201|2009-12-03 12:00,3,108.545,108.545,108.535,108.54,1109
20091201|2009-12-03 12:30,3,108.535,108.54,108.53,108.53,157
20091201|2009-12-03 13:00,3,108.53,108.535,108.53,108.53,71
20091201|2009-12-03 13:30,3,108.535,108.535,108.525,108.525,186
20091201|2009-12-03 14:00,3,108.525,108.535,108.525,108.53,95
20091201|2009-12-03 14:30,3,108.53,108.54,108.525,108.53,494
20091201|2009-12-03 15:00,3,108.525,108.525,108.525,108.525,51
20091201|2009-12-04 01:00,4,108.525,108.56,108.525,108.545,27666
20091201|2009-12-04 01:30,4,108.545,108.565,108.54,108.565,24933
20091201|2009-12-04 02:00,4,108.565,108.58,108.555,108.575,36499
20091201|2009-12-04 02:30,4,108.575,108.59,108.57,108.585,61382
20091201|2009-12-04 03:00,4,108.585,108.595,108.58,108.59,74993
20091201|2009-12-04 03:30,4,108.59,108.605,108.58,108.58,69955
20091201|2009-12-04 04:00,4,108.585,108.595,108.57,108.58,37735
20091201|2009-12-04 04:30,4,108.58,108.595,108.575,108.59,38891
20091201|2009-12-04 05:00,4,108.59,108.595,108.58,108.585,27192
20091201|2009-12-04 05:30,4,108.585,108.595,108.58,108.58,48657
20091201|2009-12-04 06:00,4,108.58,108.595,108.575,108.59,47053
20091201|2009-12-04 06:30,4,108.59,108.595,108.58,108.59,27108
20091201|2009-12-04 07:00,4,108.59,108.61,108.5,108.515,67130
20091201|2009-12-04 07:30,4,108.51,108.6,108.415,108.43,148424
20091201|2009-12-04 08:00,4,108.43,108.46,108.385,108.435,96026
20091201|2009-12-04 08:30,4,108.435,108.44,108.415,108.43,44328
20091201|2009-12-04 09:00,4,108.425,108.6,108.405,108.43,73653
20091201|2009-12-04 09:30,4,108.43,108.6,108.425,108.43,45862
20091201|2009-12-04 10:00,4,108.43,108.44,108.415,108.43,43510
20091201|2009-12-04 10:30,4,108.425,108.6,108.42,108.445,21333
20091201|2009-12-04 11:00,4,108.445,108.45,108.44,108.45,7350
20091201|2009-12-04 11:30,4,108.45,108.46,108.445,108.46,2554
20091201|2009-12-04 12:00,4,108.46,108.47,108.45,108.47,2346
20091201|2009-12-04 12:30,4,108.465,108.465,108.465,108.465,567
20091201|2009-12-04 13:00,4,108.465,108.465,108.46,108.46,209
20091201|2009-12-04 13:30,4,108.46,108.46,108.445,108.445,652
20091201|2009-12-04 14:00,4,108.455,108.455,108.44,108.445,402
20091201|2009-12-04 14:30,4,108.44,108.465,108.435,108.465,376
20091201|2009-12-04 15:00,4,108.46,108.46,108.46,108.46,2
20091201|2009-12-07 01:00,7,108.44,108.44,108.395,108.4,19183
20091201|2009-12-07 01:30,7,108.405,108.41,108.39,108.41,29979
20091201|2009-12-07 02:00,7,108.41,108.445,108.405,108.44,27063
20091201|2009-12-07 02:30,7,108.44,108.465,108.435,108.445,42903
20091201|2009-12-07 03:00,7,108.445,108.455,108.44,108.45,28012
20091201|2009-12-07 03:30,7,108.45,108.45,108.435,108.445,22529
20091201|2009-12-07 04:00,7,108.445,108.455,108.42,108.42,14943
20091201|2009-12-07 04:30,7,108.42,108.435,108.415,108.435,23880
20091201|2009-12-07 05:00,7,108.43,108.47,108.43,108.465,15967
20091201|2009-12-07 05:30,7,108.465,108.495,108.455,108.48,22857
20091201|2009-12-07 06:00,7,108.48,108.495,108.48,108.49,13816
20091201|2009-12-07 06:30,7,108.49,108.495,108.475,108.485,9592
20091201|2009-12-07 07:00,7,108.485,108.485,108.475,108.48,14913
20091201|2009-12-07 07:30,7,108.475,108.485,108.475,108.48,11301
20091201|2009-12-07 08:00,7,108.48,108.485,108.475,108.485,20283
20091201|2009-12-07 08:30,7,108.485,108.51,108.48,108.51,33156
20091201|2009-12-07 09:00,7,108.51,108.535,108.505,108.525,26961
20091201|2009-12-07 09:30,7,108.525,108.54,108.515,108.53,28573
20091201|2009-12-07 10:00,7,108.53,108.565,108.485,108.565,32312
20091201|2009-12-07 10:30,7,108.565,108.565,108.54,108.54,16836
20091201|2009-12-07 11:00,7,108.54,108.555,108.54,108.54,6444
20091201|2009-12-07 11:30,7,108.54,108.54,108.51,108.515,1676
20091201|2009-12-07 12:00,7,108.515,108.52,108.49,108.5,878
20091201|2009-12-07 12:30,7,108.5,108.505,108.495,108.5,31
20091201|2009-12-07 13:00,7,108.5,108.5,108.495,108.495,63
20091201|2009-12-07 13:30,7,108.495,108.515,108.495,108.5,166
20091201|2009-12-07 14:00,7,108.5,108.515,108.5,108.515,269
20091201|2009-12-07 14:30,7,108.515,108.545,108.505,108.545,226
20091201|2009-12-08 01:00,8,108.545,108.545,108.49,108.495,2709
20091201|2009-12-08 01:30,8,108.505,108.58,108.505,108.565,11018
20091201|2009-12-08 02:00,8,108.57,108.585,108.56,108.585,6086
20091201|2009-12-08 02:30,8,108.585,108.625,108.575,108.61,12021
20091201|2009-12-08 03:00,8,108.61,108.61,108.595,108.605,5131
20091201|2009-12-08 03:30,8,108.605,108.605,108.59,108.59,2293
20091201|2009-12-08 04:00,8,108.59,108.655,108.59,108.655,3664
20091201|2009-12-08 04:30,8,108.655,108.665,108.635,108.66,4923
20091201|2009-12-08 05:00,8,108.67,108.67,108.63,108.63,3004
20100301|2009-09-11 04:00,11,107.72,107.72,107.72,107.72,1
20100301|2009-10-01 10:30,1,107.67,107.67,107.67,107.67,1001
20100301|2009-10-02 09:00,2,107.78,107.78,107.77,107.77,3750
20100301|2009-10-06 07:30,6,107.645,107.645,107.645,107.645,1
20100301|2009-10-06 08:30,6,107.69,107.69,107.69,107.69,1
20100301|2009-10-07 01:00,7,107.7,107.7,107.7,107.7,1
20100301|2009-10-07 01:30,7,107.675,107.675,107.675,107.675,60
20100301|2009-10-07 03:30,7,107.715,107.715,107.715,107.715,46
20100301|2009-10-08 01:00,8,107.675,107.675,107.675,107.675,1
20100301|2009-10-08 01:30,8,107.645,107.645,107.645,107.645,1
20100301|2009-10-08 06:30,8,107.655,107.655,107.655,107.655,502
20100301|2009-10-08 08:30,8,107.735,107.735,107.735,107.735,1
20100301|2009-10-08 09:30,8,107.68,107.685,107.68,107.685,2
20100301|2009-10-09 01:00,9,107.595,107.595,107.59,107.59,2
20100301|2009-10-09 03:30,9,107.565,107.565,107.565,107.565,3
20100301|2009-10-09 07:30,9,107.54,107.54,107.515,107.515,2272
20100301|2009-10-09 08:00,9,107.5,107.5,107.5,107.5,504
20100301|2009-10-09 08:30,9,107.5,107.5,107.5,107.5,5
20100301|2009-10-12 07:30,12,107.54,107.54,107.54,107.54,8
20100301|2009-10-14 01:00,14,107.565,107.565,107.565,107.565,2
20100301|2009-10-14 03:30,14,107.555,107.555,107.55,107.55,2
20100301|2009-10-15 11:00,15,107.385,107.385,107.375,107.375,7204
20100301|2009-10-20 08:30,20,107.41,107.41,107.41,107.41,12
20100301|2009-10-21 03:30,21,107.41,107.41,107.41,107.41,12
20100301|2009-10-21 05:30,21,107.385,107.385,107.385,107.385,40
20100301|2009-10-21 07:30,21,107.4,107.4,107.4,107.4,961
20100301|2009-10-21 09:30,21,107.35,107.35,107.35,107.35,1029
20100301|2009-10-22 03:30,22,107.405,107.425,107.405,107.425,5
20100301|2009-10-22 04:30,22,107.4,107.4,107.4,107.4,1
20100301|2009-10-22 08:00,22,107.38,107.38,107.38,107.38,394
20100301|2009-10-22 09:00,22,107.405,107.405,107.405,107.405,194
20100301|2009-10-22 09:30,22,107.405,107.405,107.405,107.405,10
20100301|2009-10-23 01:00,23,107.38,107.38,107.365,107.365,4
20100301|2009-10-23 03:00,23,107.355,107.355,107.355,107.355,2
20100301|2009-10-23 03:30,23,107.38,107.39,107.38,107.39,158
20100301|2009-10-23 09:00,23,107.39,107.39,107.39,107.39,7
20100301|2009-10-23 10:00,23,107.39,107.39,107.39,107.39,55
20100301|2009-10-23 14:30,23,107.39,107.39,107.39,107.39,6
20100301|2009-10-26 04:00,26,107.385,107.385,107.385,107.385,3
20100301|2009-10-26 06:30,26,107.38,107.38,107.38,107.38,2
20100301|2009-10-27 03:00,27,107.45,107.45,107.45,107.45,86
20100301|2009-10-27 09:30,27,107.55,107.55,107.55,107.55,530
20100301|2009-10-27 10:00,27,107.55,107.55,107.55,107.55,1
20100301|2009-10-27 11:00,27,107.555,107.555,107.555,107.555,1
20100301|2009-10-27 12:00,27,107.6,107.6,107.6,107.6,1
20100301|2009-10-28 03:30,28,107.595,107.6,107.595,107.6,20
20100301|2009-10-28 10:30,28,107.6,107.6,107.6,107.6,3
20100301|2009-10-28 11:30,28,107.625,107.625,107.625,107.625,1596
20100301|2009-10-28 14:00,28,107.625,107.625,107.625,107.625,1
20100301|2009-10-29 04:00,29,107.605,107.605,107.605,107.605,1
20100301|2009-10-29 04:30,29,107.605,107.605,107.605,107.605,40
20100301|2009-10-29 05:00,29,107.585,107.585,107.585,107.585,80
20100301|2009-10-29 06:30,29,107.585,107.585,107.58,107.58,21
20100301|2009-10-29 07:30,29,107.54,107.54,107.54,107.54,1
20100301|2009-10-29 08:00,29,107.5,107.5,107.5,107.5,51
20100301|2009-10-29 09:00,29,107.49,107.49,107.49,107.49,1
20100301|2009-10-29 09:30,29,107.48,107.48,107.48,107.48,148
20100301|2009-10-29 11:00,29,107.475,107.48,107.475,107.48,72
20100301|2009-10-29 12:00,29,107.455,107.455,107.455,107.455,179
20100301|2009-10-29 15:00,29,107.475,107.475,107.475,107.475,50
20100301|2009-10-30 07:30,30,107.55,107.55,107.55,107.55,1671
20100301|2009-10-30 08:00,30,107.555,107.555,107.555,107.555,20
20100301|2009-11-02 06:30,2,107.615,107.615,107.615,107.615,502
20100301|2009-11-03 03:00,3,107.625,107.625,107.625,107.625,52
20100301|2009-11-03 04:00,3,107.72,107.72,107.7,107.7,120
20100301|2009-11-03 06:00,3,107.7,107.7,107.7,107.7,851
20100301|2009-11-04 02:00,4,107.605,107.605,107.605,107.605,1
20100301|2009-11-04 02:30,4,107.58,107.58,107.58,107.58,1
20100301|2009-11-05 01:30,5,107.655,107.655,107.655,107.655,4
20100301|2009-11-05 07:00,5,107.605,107.625,107.605,107.625,2
20100301|2009-11-05 07:30,5,107.47,107.47,107.47,107.47,421
20100301|2009-11-05 08:00,5,107.59,107.59,107.59,107.59,21
20100301|2009-11-05 11:00,5,107.605,107.605,107.605,107.605,57
20100301|2009-11-05 14:00,5,107.615,107.615,107.615,107.615,52
20100301|2009-11-06 04:00,6,107.61,107.61,107.61,107.61,1
20100301|2009-11-09 01:00,9,107.675,107.675,107.675,107.675,3
20100301|2009-11-09 02:00,9,107.655,107.655,107.655,107.655,7
20100301|2009-11-09 02:30,9,107.7,107.7,107.7,107.7,20
20100301|2009-11-09 08:00,9,107.73,107.735,107.73,107.735,796
20100301|2009-11-09 09:00,9,107.73,107.73,107.73,107.73,1
20100301|2009-11-10 02:00,10,107.75,107.755,107.75,107.755,2
20100301|2009-11-10 04:00,10,107.785,107.785,107.785,107.785,580
20100301|2009-11-10 07:00,10,107.79,107.79,107.79,107.79,1290
20100301|2009-11-10 09:30,10,107.775,107.775,107.77,107.77,1465
20100301|2009-11-10 10:00,10,107.77,107.775,107.77,107.77,385
20100301|2009-11-10 10:30,10,107.755,107.755,107.745,107.75,349
20100301|2009-11-10 11:00,10,107.75,107.75,107.75,107.75,64
20100301|2009-11-11 01:00,11,107.8,107.8,107.8,107.8,3
20100301|2009-11-11 02:00,11,107.75,107.75,107.75,107.75,303
20100301|2009-11-11 07:30,11,107.795,107.795,107.795,107.795,2634
20100301|2009-11-11 09:30,11,107.775,107.775,107.775,107.775,72
20100301|2009-11-11 10:00,11,107.79,107.795,107.79,107.795,260
20100301|2009-11-11 10:30,11,107.79,107.795,107.79,107.795,212
20100301|2009-11-12 02:00,12,107.825,107.825,107.825,107.825,1
20100301|2009-11-12 03:30,12,107.84,107.86,107.84,107.86,996
20100301|2009-11-12 04:00,12,107.83,107.83,107.83,107.83,5
20100301|2009-11-12 04:30,12,107.82,107.82,107.82,107.82,12
20100301|2009-11-12 07:30,12,107.795,107.805,107.795,107.805,21
20100301|2009-11-12 09:30,12,107.8,107.81,107.8,107.81,838
20100301|2009-11-12 10:00,12,107.82,107.825,107.82,107.825,777
20100301|2009-11-12 10:30,12,107.81,107.81,107.81,107.81,1
20100301|2009-11-13 02:30,13,107.83,107.83,107.83,107.83,700
20100301|2009-11-13 03:00,13,107.83,107.83,107.83,107.83,101
20100301|2009-11-13 04:00,13,107.855,107.875,107.855,107.875,1346
20100301|2009-11-13 05:00,13,107.86,107.86,107.86,107.86,205
20100301|2009-11-13 05:30,13,107.87,107.87,107.87,107.87,717
20100301|2009-11-13 06:00,13,107.855,107.855,107.855,107.855,301
20100301|2009-11-13 07:30,13,107.84,107.84,107.825,107.825,366
20100301|2009-11-13 08:30,13,107.845,107.855,107.845,107.855,27
20100301|2009-11-13 09:00,13,107.865,107.865,107.86,107.86,705
20100301|2009-11-13 09:30,13,107.855,107.86,107.855,107.86,554
20100301|2009-11-13 10:00,13,107.84,107.855,107.84,107.855,537
20100301|2009-11-13 13:00,13,107.87,107.87,107.87,107.87,252
20100301|2009-11-16 02:30,16,107.905,107.91,107.905,107.91,2
20100301|2009-11-16 03:00,16,107.905,107.91,107.9,107.9,534
20100301|2009-11-16 03:30,16,107.9,107.9,107.885,107.89,1502
20100301|2009-11-16 04:00,16,107.895,107.895,107.895,107.895,245
20100301|2009-11-16 04:30,16,107.895,107.895,107.895,107.895,42
20100301|2009-11-16 05:30,16,107.91,107.925,107.91,107.925,271
20100301|2009-11-16 06:00,16,107.92,107.92,107.915,107.92,349
20100301|2009-11-16 06:30,16,107.915,107.915,107.915,107.915,500
20100301|2009-11-16 07:00,16,107.91,107.91,107.91,107.91,500
20100301|2009-11-16 07:30,16,107.915,107.92,107.915,107.92,570
20100301|2009-11-16 08:00,16,107.92,107.92,107.92,107.92,261
20100301|2009-11-16 08:30,16,107.915,107.915,107.905,107.905,689
20100301|2009-11-16 09:00,16,107.905,107.905,107.905,107.905,1
20100301|2009-11-16 09:30,16,107.905,107.92,107.905,107.92,1222
20100301|2009-11-16 10:00,16,107.915,107.915,107.9,107.91,194
20100301|2009-11-16 10:30,16,107.905,107.905,107.905,107.905,10
20100301|2009-11-16 11:30,16,107.91,107.93,107.91,107.93,9
20100301|2009-11-16 14:00,16,107.94,107.94,107.94,107.94,19
20100301|2009-11-16 14:30,16,107.94,107.94,107.94,107.94,5
20100301|2009-11-17 01:00,17,107.92,107.945,107.92,107.94,128
20100301|2009-11-17 02:00,17,107.935,107.935,107.935,107.935,152
20100301|2009-11-17 02:30,17,107.935,107.935,107.93,107.93,268
20100301|2009-11-17 03:00,17,107.915,107.915,107.915,107.915,20
20100301|2009-11-17 03:30,17,107.91,107.91,107.91,107.91,100
20100301|2009-11-17 04:00,17,107.905,107.905,107.905,107.905,70
20100301|2009-11-17 05:00,17,107.885,107.89,107.885,107.89,20
20100301|2009-11-17 06:00,17,107.91,107.91,107.905,107.905,117
20100301|2009-11-17 06:30,17,107.91,107.91,107.91,107.91,2
20100301|2009-11-17 08:00,17,107.915,107.92,107.9,107.905,137
20100301|2009-11-17 08:30,17,107.91,107.91,107.91,107.91,10
20100301|2009-11-17 09:30,17,107.925,107.93,107.925,107.93,160
20100301|2009-11-17 10:00,17,107.925,107.925,107.925,107.925,2
20100301|2009-11-17 10:30,17,107.925,107.925,107.925,107.925,2
20100301|2009-11-18 01:30,18,107.945,107.945,107.945,107.945,60
20100301|2009-11-18 02:30,18,107.95,107.955,107.94,107.94,1495
20100301|2009-11-18 03:00,18,107.94,107.94,107.93,107.935,1482
20100301|2009-11-18 03:30,18,107.94,107.96,107.925,107.925,1327
20100301|2009-11-18 04:00,18,107.93,107.935,107.93,107.93,782
20100301|2009-11-18 06:30,18,107.94,107.95,107.94,107.94,371
20100301|2009-11-18 07:00,18,107.935,107.945,107.935,107.94,1170
20100301|2009-11-18 07:30,18,107.945,107.96,107.935,107.96,1431
20100301|2009-11-18 08:00,18,107.955,107.955,107.935,107.935,210
20100301|2009-11-18 08:30,18,107.975,107.975,107.97,107.97,80
20100301|2009-11-18 09:00,18,107.965,107.965,107.95,107.955,458
20100301|2009-11-18 09:30,18,107.955,107.96,107.955,107.96,531
20100301|2009-11-18 10:00,18,107.96,107.96,107.95,107.955,2086
20100301|2009-11-18 10:30,18,107.965,107.97,107.965,107.965,755
20100301|2009-11-18 12:00,18,107.97,107.97,107.97,107.97,149
20100301|2009-11-18 12:30,18,107.97,107.97,107.97,107.97,53
20100301|2009-11-18 14:30,18,107.98,107.98,107.98,107.98,11
20100301|2009-11-19 01:30,19,107.97,107.975,107.97,107.975,369
20100301|2009-11-19 02:00,19,107.96,107.96,107.96,107.96,843
20100301|2009-11-19 02:30,19,107.965,107.965,107.95,107.95,120
20100301|2009-11-19 03:00,19,107.945,107.945,107.945,107.945,60
20100301|2009-11-19 03:30,19,107.945,107.945,107.93,107.94,240
20100301|2009-11-19 04:00,19,107.94,107.94,107.92,107.925,1577
20100301|2009-11-19 04:30,19,107.93,107.93,107.93,107.93,111
20100301|2009-11-19 05:00,19,107.945,107.945,107.945,107.945,172
20100301|2009-11-19 05:30,19,107.945,107.945,107.945,107.945,101
20100301|2009-11-19 06:00,19,107.96,107.96,107.95,107.95,473
20100301|2009-11-19 06:30,19,107.955,107.955,107.945,107.95,90
20100301|2009-11-19 07:00,19,107.945,107.945,107.945,107.945,159
20100301|2009-11-19 07:30,19,107.965,107.985,107.965,107.985,750
20100301|2009-11-19 08:00,19,107.985,107.985,107.975,107.975,486
20100301|2009-11-19 08:30,19,107.975,108,107.975,108,517
20100301|2009-11-19 09:00,19,108.005,108.01,107.995,107.995,308
20100301|2009-11-19 09:30,19,107.995,108,107.995,108,613
20100301|2009-11-19 10:00,19,108.005,108.005,108.005,108.005,50
20100301|2009-11-19 10:30,19,107.985,107.985,107.985,107.985,701
20100301|2009-11-19 11:00,19,107.995,107.995,107.99,107.99,7
20100301|2009-11-19 12:00,19,108,108,108,108,1
20100301|2009-11-19 14:00,19,108.01,108.01,108.01,108.01,1
20100301|2009-11-20 01:00,20,108,108.01,108,108.01,34
20100301|2009-11-20 01:30,20,108.01,108.01,108.01,108.01,1
20100301|2009-11-20 02:00,20,107.995,107.995,107.995,107.995,71
20100301|2009-11-20 02:30,20,107.99,107.99,107.99,107.99,200
20100301|2009-11-20 05:00,20,108.005,108.005,108.005,108.005,9
20100301|2009-11-20 06:00,20,108.02,108.03,108.02,108.03,2
20100301|2009-11-20 06:30,20,108.03,108.03,108.03,108.03,2
20100301|2009-11-20 07:00,20,108.035,108.035,108.035,108.035,6
20100301|2009-11-20 07:30,20,107.995,107.995,107.965,107.98,45
20100301|2009-11-20 08:00,20,107.945,107.96,107.915,107.94,1222
20100301|2009-11-20 08:30,20,107.935,107.945,107.92,107.92,1109
20100301|2009-11-20 09:00,20,107.925,107.93,107.905,107.925,161
20100301|2009-11-20 09:30,20,107.945,107.945,107.945,107.945,1
20100301|2009-11-20 10:00,20,107.94,107.94,107.925,107.925,863
20100301|2009-11-20 10:30,20,107.925,107.93,107.925,107.93,35
20100301|2009-11-20 11:00,20,107.925,107.925,107.925,107.925,15
20100301|2009-11-20 12:00,20,107.925,107.935,107.925,107.935,7
20100301|2009-11-23 01:00,23,107.94,107.94,107.94,107.94,1
20100301|2009-11-23 01:30,23,107.935,107.935,107.895,107.895,1369
20100301|2009-11-23 02:00,23,107.895,107.895,107.86,107.86,1228
20100301|2009-11-23 02:30,23,107.85,107.85,107.83,107.84,452
20100301|2009-11-23 03:30,23,107.84,107.855,107.84,107.855,386
20100301|2009-11-23 04:30,23,107.85,107.85,107.835,107.835,535
20100301|2009-11-23 05:00,23,107.84,107.84,107.84,107.84,13
20100301|2009-11-23 05:30,23,107.85,107.865,107.85,107.865,109
20100301|2009-11-23 06:30,23,107.855,107.86,107.855,107.86,40
20100301|2009-11-23 07:00,23,107.86,107.875,107.86,107.87,84
20100301|2009-11-23 07:30,23,107.875,107.875,107.875,107.875,25
20100301|2009-11-23 08:00,23,107.865,107.865,107.865,107.865,5
20100301|2009-11-23 08:30,23,107.88,107.885,107.88,107.885,103
20100301|2009-11-23 09:00,23,107.875,107.875,107.86,107.86,241
20100301|2009-11-23 09:30,23,107.865,107.87,107.865,107.87,120
20100301|2009-11-23 10:00,23,107.87,107.87,107.865,107.865,101
20100301|2009-11-23 10:30,23,107.865,107.875,107.865,107.875,624
20100301|2009-11-23 11:00,23,107.885,107.885,107.875,107.875,62
20100301|2009-11-23 12:30,23,107.86,107.86,107.86,107.86,39
20100301|2009-11-23 13:00,23,107.86,107.86,107.86,107.86,1
20100301|2009-11-23 14:30,23,107.87,107.87,107.87,107.87,50
20100301|2009-11-24 01:00,24,107.895,107.93,107.895,107.93,79
20100301|2009-11-24 01:30,24,107.93,107.935,107.915,107.915,855
20100301|2009-11-24 02:00,24,107.91,107.91,107.87,107.87,1260
20100301|2009-11-24 02:30,24,107.88,107.88,107.88,107.88,414
20100301|2009-11-24 03:00,24,107.885,107.89,107.87,107.885,225
20100301|2009-11-24 03:30,24,107.89,107.895,107.885,107.895,571
20100301|2009-11-24 04:00,24,107.89,107.89,107.875,107.875,1129
20100301|2009-11-24 04:30,24,107.88,107.89,107.87,107.89,6162
20100301|2009-11-24 05:00,24,107.89,107.905,107.89,107.905,2591
20100301|2009-11-24 05:30,24,107.905,107.905,107.9,107.9,752
20100301|2009-11-24 06:00,24,107.9,107.9,107.89,107.895,1067
20100301|2009-11-24 06:30,24,107.895,107.895,107.895,107.895,488
20100301|2009-11-24 07:00,24,107.895,107.9,107.895,107.9,993
20100301|2009-11-24 07:30,24,107.905,107.91,107.905,107.91,16
20100301|2009-11-24 08:00,24,107.91,107.91,107.91,107.91,2
20100301|2009-11-24 08:30,24,107.9,107.92,107.895,107.92,50
20100301|2009-11-24 09:00,24,107.925,107.93,107.92,107.925,2833
20100301|2009-11-24 09:30,24,107.92,107.925,107.9,107.9,393
20100301|2009-11-24 10:00,24,107.905,107.93,107.905,107.91,889
20100301|2009-11-24 10:30,24,107.92,107.92,107.915,107.915,1002
20100301|2009-11-24 11:00,24,107.915,107.92,107.875,107.875,654
20100301|2009-11-24 13:00,24,107.895,107.895,107.895,107.895,1
20100301|2009-11-24 14:30,24,107.905,107.905,107.905,107.905,1
20100301|2009-11-25 01:00,25,107.92,107.92,107.885,107.885,575
20100301|2009-11-25 01:30,25,107.875,107.875,107.875,107.875,91
20100301|2009-11-25 02:00,25,107.87,107.87,107.86,107.86,277
20100301|2009-11-25 02:30,25,107.86,107.865,107.855,107.865,2741
20100301|2009-11-25 03:00,25,107.86,107.87,107.86,107.86,512
20100301|2009-11-25 03:30,25,107.86,107.86,107.86,107.86,509
20100301|2009-11-25 04:00,25,107.865,107.875,107.865,107.875,78
20100301|2009-11-25 04:30,25,107.875,107.875,107.865,107.865,3845
20100301|2009-11-25 05:00,25,107.87,107.895,107.87,107.895,4949
20100301|2009-11-25 05:30,25,107.895,107.9,107.89,107.89,2348
20100301|2009-11-25 06:00,25,107.885,107.885,107.88,107.88,2045
20100301|2009-11-25 06:30,25,107.88,107.89,107.88,107.89,137
20100301|2009-11-25 07:00,25,107.89,107.89,107.875,107.88,3453
20100301|2009-11-25 07:30,25,107.875,107.875,107.86,107.865,641
20100301|2009-11-25 08:00,25,107.875,107.88,107.875,107.875,164
20100301|2009-11-25 08:30,25,107.875,107.875,107.865,107.87,1162
20100301|2009-11-25 09:00,25,107.865,107.865,107.85,107.855,784
20100301|2009-11-25 09:30,25,107.86,107.865,107.855,107.865,207
20100301|2009-11-25 10:00,25,107.865,107.87,107.855,107.855,110
20100301|2009-11-25 10:30,25,107.865,107.865,107.83,107.835,683
20100301|2009-11-25 11:00,25,107.835,107.835,107.835,107.835,301
20100301|2009-11-25 12:00,25,107.85,107.85,107.85,107.85,1
20100301|2009-11-25 14:30,25,107.835,107.865,107.835,107.865,2
20100301|2009-11-26 01:00,26,107.89,107.89,107.89,107.89,3
20100301|2009-11-26 01:30,26,107.9,107.905,107.895,107.895,82
20100301|2009-11-26 02:00,26,107.895,107.905,107.885,107.89,379
20100301|2009-11-26 02:30,26,107.905,107.91,107.895,107.895,106
20100301|2009-11-26 03:00,26,107.895,107.925,107.895,107.91,592
20100301|2009-11-26 03:30,26,107.915,107.975,107.91,107.955,2759
20100301|2009-11-26 04:00,26,107.96,108,107.955,107.985,630
20100301|2009-11-26 04:30,26,107.98,107.98,107.96,107.965,356
20100301|2009-11-26 05:00,26,107.96,107.965,107.945,107.96,899
20100301|2009-11-26 05:30,26,107.96,107.965,107.95,107.965,541
20100301|2009-11-26 06:00,26,107.965,107.97,107.965,107.97,68
20100301|2009-11-26 06:30,26,107.97,107.975,107.97,107.975,369
20100301|2009-11-26 07:00,26,107.98,107.985,107.975,107.985,2945
20100301|2009-11-26 07:30,26,107.985,108.03,107.985,108.025,2171
20100301|2009-11-26 08:00,26,108.025,108.04,108.025,108.03,1923
20100301|2009-11-26 08:30,26,108.03,108.04,108.03,108.04,1704
20100301|2009-11-26 09:00,26,108.04,108.075,108.04,108.07,967
20100301|2009-11-26 09:30,26,108.075,108.095,108.065,108.08,1108
20100301|2009-11-26 10:00,26,108.095,108.095,108.055,108.055,2429
20100301|2009-11-26 10:30,26,108.06,108.06,108.04,108.045,1122
20100301|2009-11-26 11:00,26,108.045,108.045,108.045,108.045,65
20100301|2009-11-26 12:30,26,108.055,108.055,108.055,108.055,5
20100301|2009-11-26 13:30,26,108.065,108.065,108.065,108.065,1
20100301|2009-11-26 14:30,26,108.075,108.075,108.075,108.075,1
20100301|2009-11-27 01:00,27,108.1,108.2,108.08,108.2,899
20100301|2009-11-27 01:30,27,108.185,108.25,108.165,108.23,584
20100301|2009-11-27 02:00,27,108.21,108.215,108.165,108.17,891
20100301|2009-11-27 02:30,27,108.17,108.18,108.15,108.17,3829
20100301|2009-11-27 03:00,27,108.17,108.18,108.125,108.135,306
20100301|2009-11-27 03:30,27,108.135,108.15,108.13,108.13,384
20100301|2009-11-27 04:00,27,108.14,108.14,108.12,108.12,559
20100301|2009-11-27 04:30,27,108.125,108.125,108.1,108.11,404
20100301|2009-11-27 05:00,27,108.115,108.135,108.11,108.11,1083
20100301|2009-11-27 05:30,27,108.1,108.105,108.08,108.08,1397
20100301|2009-11-27 06:00,27,108.085,108.1,108.075,108.09,658
20100301|2009-11-27 06:30,27,108.09,108.1,108.085,108.095,421
20100301|2009-11-27 07:00,27,108.095,108.095,108.09,108.095,946
20100301|2009-11-27 07:30,27,108.09,108.1,108.085,108.095,1653
20100301|2009-11-27 08:00,27,108.095,108.12,108.095,108.1,1054
20100301|2009-11-27 08:30,27,108.105,108.11,108.08,108.08,343
20100301|2009-11-27 09:00,27,108.08,108.08,108.035,108.055,2882
20100301|2009-11-27 09:30,27,108.055,108.07,108.045,108.05,507
20100301|2009-11-27 10:00,27,108.045,108.07,108.035,108.07,671
20100301|2009-11-27 10:30,27,108.07,108.07,108.07,108.07,35
20100301|2009-11-27 11:00,27,108.055,108.055,108.055,108.055,28
20100301|2009-11-27 11:30,27,108.07,108.085,108.07,108.08,218
20100301|2009-11-27 12:00,27,108.06,108.07,108.06,108.07,6
20100301|2009-11-27 14:00,27,108.06,108.06,108.06,108.06,1
20100301|2009-11-27 14:30,27,108.065,108.07,108.065,108.065,53
20100301|2009-11-30 01:00,30,108.055,108.055,108.03,108.05,705
20100301|2009-11-30 01:30,30,108.06,108.07,108.06,108.065,446
20100301|2009-11-30 02:00,30,108.065,108.07,108.055,108.065,211
20100301|2009-11-30 02:30,30,108.065,108.075,108.05,108.055,154
20100301|2009-11-30 03:00,30,108.05,108.05,108.005,108.01,115
20100301|2009-11-30 03:30,30,108.02,108.045,108.02,108.035,303
20100301|2009-11-30 04:00,30,108.025,108.04,108.02,108.035,2073
20100301|2009-11-30 04:30,30,108.03,108.03,108,108,564
20100301|2009-11-30 05:00,30,108,108.02,107.99,108.01,1332
20100301|2009-11-30 05:30,30,108.01,108.02,108,108,4027
20100301|2009-11-30 06:00,30,108,108.01,108,108.005,691
20100301|2009-11-30 06:30,30,108.01,108.015,108.005,108.005,122
20100301|2009-11-30 07:00,30,108.005,108.01,107.995,108.005,709
20100301|2009-11-30 07:30,30,107.995,108.005,107.995,108,214
20100301|2009-11-30 08:00,30,108.01,108.03,108.01,108.02,223
20100301|2009-11-30 08:30,30,108.025,108.05,108.02,108.04,1683
20100301|2009-11-30 09:00,30,108.05,108.06,108.035,108.04,2023
20100301|2009-11-30 09:30,30,108.045,108.065,108.04,108.065,1643
20100301|2009-11-30 10:00,30,108.055,108.065,108.035,108.06,4139
20100301|2009-11-30 10:30,30,108.06,108.06,108.05,108.055,637
20100301|2009-11-30 11:00,30,108.05,108.055,108.045,108.05,82
20100301|2009-11-30 11:30,30,108.055,108.06,108.04,108.05,63
20100301|2009-11-30 12:00,30,108.05,108.05,108.035,108.04,17
20100301|2009-11-30 12:30,30,108.04,108.045,108.035,108.045,25
20100301|2009-11-30 13:00,30,108.04,108.04,108.03,108.035,22
20100301|2009-11-30 13:30,30,108.035,108.035,108.035,108.035,9
20100301|2009-11-30 14:00,30,108.04,108.04,108.035,108.04,16
20100301|2009-11-30 14:30,30,108.04,108.045,108.04,108.045,61
20100301|2009-12-01 01:00,1,108.08,108.095,108.07,108.09,3207
20100301|2009-12-01 01:30,1,108.085,108.085,108.045,108.06,1866
20100301|2009-12-01 02:00,1,108.065,108.065,108.045,108.05,2458
20100301|2009-12-01 02:30,1,108.045,108.045,108.02,108.02,2775
20100301|2009-12-01 03:00,1,108.025,108.035,108.025,108.035,3121
20100301|2009-12-01 03:30,1,108.035,108.04,108.025,108.03,641
20100301|2009-12-01 04:00,1,108.03,108.035,108.03,108.035,834
20100301|2009-12-01 04:30,1,108.035,108.055,108.035,108.045,1462
20100301|2009-12-01 05:00,1,108.045,108.06,108.04,108.05,1255
20100301|2009-12-01 05:30,1,108.055,108.055,108.04,108.04,1296
20100301|2009-12-01 06:00,1,108.04,108.05,108.04,108.045,479
20100301|2009-12-01 06:30,1,108.045,108.045,108.04,108.04,1151
20100301|2009-12-01 07:00,1,108.04,108.065,108.04,108.065,916
20100301|2009-12-01 07:30,1,108.07,108.095,108.065,108.075,1303
20100301|2009-12-01 08:00,1,108.075,108.08,108.07,108.08,2420
20100301|2009-12-01 08:30,1,108.08,108.09,108.075,108.085,2315
20100301|2009-12-01 09:00,1,108.085,108.095,108.07,108.08,2689
20100301|2009-12-01 09:30,1,108.08,108.125,108.08,108.11,5129
20100301|2009-12-01 10:00,1,108.11,108.11,108.085,108.085,1479
20100301|2009-12-01 10:30,1,108.085,108.095,108.085,108.095,377
20100301|2009-12-01 11:00,1,108.095,108.1,108.085,108.085,185
20100301|2009-12-01 11:30,1,108.085,108.09,108.085,108.085,35
20100301|2009-12-01 12:00,1,108.09,108.095,108.085,108.095,351
20100301|2009-12-01 12:30,1,108.09,108.095,108.09,108.095,181
20100301|2009-12-01 13:00,1,108.095,108.1,108.08,108.08,137
20100301|2009-12-01 13:30,1,108.08,108.08,108.075,108.075,36
20100301|2009-12-01 14:00,1,108.08,108.08,108.08,108.08,1
20100301|2009-12-02 01:00,2,108.045,108.07,108.045,108.065,1482
20100301|2009-12-02 01:30,2,108.055,108.06,108.05,108.055,3454
20100301|2009-12-02 02:00,2,108.065,108.085,108.06,108.08,3088
20100301|2009-12-02 02:30,2,108.075,108.085,108.065,108.075,4051
20100301|2009-12-02 03:00,2,108.075,108.08,108.075,108.08,7557
20100301|2009-12-02 03:30,2,108.075,108.085,108.07,108.08,8502
20100301|2009-12-02 04:00,2,108.085,108.085,108.075,108.08,2909
20100301|2009-12-02 04:30,2,108.08,108.09,108.08,108.08,2118
20100301|2009-12-02 05:00,2,108.08,108.09,108.08,108.085,1128
20100301|2009-12-02 05:30,2,108.085,108.085,108.065,108.07,971
20100301|2009-12-02 06:00,2,108.065,108.075,108.055,108.075,2843
20100301|2009-12-02 06:30,2,108.07,108.085,108.065,108.08,492
20100301|2009-12-02 07:00,2,108.08,108.09,108.06,108.065,8240
20100301|2009-12-02 07:30,2,108.07,108.09,108.065,108.085,2188
20100301|2009-12-02 08:00,2,108.085,108.11,108.075,108.095,2696
20100301|2009-12-02 08:30,2,108.09,108.09,108.07,108.075,4787
20100301|2009-12-02 09:00,2,108.075,108.075,108.05,108.05,6168
20100301|2009-12-02 09:30,2,108.055,108.095,108.05,108.085,3786
20100301|2009-12-02 10:00,2,108.085,108.11,108.08,108.095,9973
20100301|2009-12-02 10:30,2,108.095,108.105,108.08,108.09,13041
20100301|2009-12-02 11:00,2,108.095,108.105,108.095,108.1,3783
20100301|2009-12-02 11:30,2,108.1,108.11,108.085,108.09,768
20100301|2009-12-02 12:00,2,108.09,108.1,108.09,108.09,717
20100301|2009-12-02 12:30,2,108.1,108.1,108.085,108.085,446
20100301|2009-12-02 13:00,2,108.085,108.085,108.075,108.075,1306
20100301|2009-12-02 13:30,2,108.06,108.065,108.05,108.05,157
20100301|2009-12-02 14:00,2,108.05,108.05,108.04,108.045,174
20100301|2009-12-02 14:30,2,108.04,108.04,108.025,108.03,62
20100301|2009-12-03 01:00,3,108,108,107.98,107.99,3860
20100301|2009-12-03 01:30,3,107.99,107.99,107.965,107.975,8318
20100301|2009-12-03 02:00,3,107.97,107.995,107.97,107.985,7346
20100301|2009-12-03 02:30,3,107.99,107.99,107.95,107.96,9111
20100301|2009-12-03 03:00,3,107.955,107.965,107.915,107.925,12502
20100301|2009-12-03 03:30,3,107.925,107.925,107.9,107.91,11672
20100301|2009-12-03 04:00,3,107.91,107.93,107.89,107.905,9601
20100301|2009-12-03 04:30,3,107.905,107.905,107.88,107.895,7926
20100301|2009-12-03 05:00,3,107.89,107.905,107.885,107.895,6314
20100301|2009-12-03 05:30,3,107.895,107.93,107.89,107.93,9316
20100301|2009-12-03 06:00,3,107.93,107.93,107.92,107.93,3575
20100301|2009-12-03 06:30,3,107.925,107.93,107.915,107.925,3892
20100301|2009-12-03 07:00,3,107.92,107.925,107.905,107.915,5704
20100301|2009-12-03 07:30,3,107.905,108.03,107.815,107.91,40813
20100301|2009-12-03 08:00,3,107.91,107.96,107.9,107.93,20112
20100301|2009-12-03 08:30,3,107.93,107.94,107.905,107.94,9392
20100301|2009-12-03 09:00,3,107.945,107.98,107.94,107.945,9608
20100301|2009-12-03 09:30,3,107.95,107.99,107.945,107.985,8178
20100301|2009-12-03 10:00,3,107.985,108,107.97,107.975,9536
20100301|2009-12-03 10:30,3,107.975,107.99,107.97,107.98,5799
20100301|2009-12-03 11:00,3,107.975,107.985,107.975,107.985,783
20100301|2009-12-03 11:30,3,107.985,107.995,107.98,107.985,799
20100301|2009-12-03 12:00,3,107.99,107.99,107.975,107.975,564
20100301|2009-12-03 12:30,3,107.975,107.975,107.97,107.97,194
20100301|2009-12-03 13:00,3,107.97,107.975,107.97,107.975,177
20100301|2009-12-03 13:30,3,107.98,107.98,107.98,107.98,1
20100301|2009-12-03 14:00,3,107.975,107.975,107.975,107.975,26
20100301|2009-12-03 14:30,3,107.97,107.985,107.97,107.98,92
20100301|2009-12-04 01:00,4,107.98,108.02,107.96,108.01,7475
20100301|2009-12-04 01:30,4,108.005,108.015,108,108.015,8752
20100301|2009-12-04 02:00,4,108.02,108.04,108.015,108.035,7095
20100301|2009-12-04 02:30,4,108.035,108.065,108.035,108.06,12986
20100301|2009-12-04 03:00,4,108.06,108.065,108.05,108.055,16681
20100301|2009-12-04 03:30,4,108.05,108.065,108.045,108.05,20178
20100301|2009-12-04 04:00,4,108.055,108.06,108.04,108.05,6545
20100301|2009-12-04 04:30,4,108.055,108.055,108.045,108.05,7901
20100301|2009-12-04 05:00,4,108.05,108.06,108.045,108.045,5293
20100301|2009-12-04 05:30,4,108.045,108.06,108.04,108.05,5217
20100301|2009-12-04 06:00,4,108.05,108.05,108.03,108.05,14381
20100301|2009-12-04 06:30,4,108.05,108.05,108.04,108.04,4632
20100301|2009-12-04 07:00,4,108.04,108.055,108.035,108.035,12324
20100301|2009-12-04 07:30,4,108.025,108.025,107.865,107.895,57269
20100301|2009-12-04 08:00,4,107.895,107.895,107.82,107.86,47065
20100301|2009-12-04 08:30,4,107.86,107.875,107.845,107.875,20370
20100301|2009-12-04 09:00,4,107.875,107.885,107.85,107.87,27534
20100301|2009-12-04 09:30,4,107.87,107.905,107.87,107.9,19389
20100301|2009-12-04 10:00,4,107.9,107.905,107.85,107.865,20120
20100301|2009-12-04 10:30,4,107.865,107.885,107.865,107.88,7382
20100301|2009-12-04 11:00,4,107.885,107.89,107.875,107.88,1110
20100301|2009-12-04 11:30,4,107.885,107.9,107.885,107.9,698
20100301|2009-12-04 12:00,4,107.895,107.92,107.89,107.915,4095
20100301|2009-12-04 12:30,4,107.915,107.915,107.905,107.905,355
20100301|2009-12-04 13:00,4,107.905,107.91,107.9,107.9,580
20100301|2009-12-04 13:30,4,107.9,107.9,107.885,107.895,544
20100301|2009-12-04 14:00,4,107.885,107.895,107.875,107.875,554
20100301|2009-12-04 14:30,4,107.875,107.905,107.875,107.905,192
20100301|2009-12-07 01:00,7,107.8,107.865,107.8,107.84,29352
20100301|2009-12-07 01:30,7,107.835,107.85,107.825,107.845,25176
20100301|2009-12-07 02:00,7,107.84,107.86,107.825,107.855,22976
20100301|2009-12-07 02:30,7,107.86,107.875,107.84,107.85,31533
20100301|2009-12-07 03:00,7,107.85,107.86,107.85,107.855,10792
20100301|2009-12-07 03:30,7,107.86,107.86,107.85,107.86,23466
20100301|2009-12-07 04:00,7,107.86,107.865,107.84,107.845,20768
20100301|2009-12-07 04:30,7,107.845,107.86,107.835,107.86,16716
20100301|2009-12-07 05:00,7,107.86,107.89,107.86,107.89,17590
20100301|2009-12-07 05:30,7,107.885,107.91,107.875,107.905,19688
20100301|2009-12-07 06:00,7,107.91,107.92,107.905,107.91,22424
20100301|2009-12-07 06:30,7,107.915,107.915,107.895,107.9,13715
20100301|2009-12-07 07:00,7,107.895,107.905,107.89,107.9,13119
20100301|2009-12-07 07:30,7,107.9,107.905,107.89,107.9,10090
20100301|2009-12-07 08:00,7,107.9,107.91,107.895,107.895,15698
20100301|2009-12-07 08:30,7,107.895,107.915,107.885,107.915,23709
20100301|2009-12-07 09:00,7,107.91,107.93,107.905,107.92,23541
20100301|2009-12-07 09:30,7,107.92,107.935,107.905,107.91,18631
20100301|2009-12-07 10:00,7,107.91,107.95,107.91,107.94,26266
20100301|2009-12-07 10:30,7,107.94,107.95,107.935,107.94,8920
20100301|2009-12-07 11:00,7,107.94,107.955,107.94,107.945,6107
20100301|2009-12-07 11:30,7,107.945,107.955,107.93,107.93,3246
20100301|2009-12-07 12:00,7,107.93,107.93,107.915,107.925,4040
20100301|2009-12-07 12:30,7,107.92,107.925,107.92,107.925,174
20100301|2009-12-07 13:00,7,107.93,107.935,107.925,107.93,469
20100301|2009-12-07 13:30,7,107.93,107.94,107.92,107.94,548
20100301|2009-12-07 14:00,7,107.94,107.94,107.935,107.94,152
20100301|2009-12-07 14:30,7,107.945,107.95,107.935,107.945,337
20100301|2009-12-08 01:00,8,107.95,107.95,107.93,107.935,9862
20100301|2009-12-08 01:30,8,107.93,108,107.925,108,28234
20100301|2009-12-08 02:00,8,108,108.015,107.995,108,43521
20100301|2009-12-08 02:30,8,108.005,108.04,108,108.025,51778
20100301|2009-12-08 03:00,8,108.025,108.035,108.025,108.025,21215
20100301|2009-12-08 03:30,8,108.03,108.035,108.015,108.03,17700
20100301|2009-12-08 04:00,8,108.03,108.08,108.015,108.075,43688
20100301|2009-12-08 04:30,8,108.075,108.1,108.06,108.095,33228
20100301|2009-12-08 05:00,8,108.095,108.115,108.09,108.1,37175
20100301|2009-12-08 05:30,8,108.1,108.11,108.09,108.1,28909
20100301|2009-12-08 06:00,8,108.1,108.16,108.1,108.16,46524
20100301|2009-12-08 06:30,8,108.16,108.19,108.135,108.15,60457
20100301|2009-12-08 07:00,8,108.15,108.165,108.135,108.15,41010
20100301|2009-12-08 07:30,8,108.15,108.155,108.135,108.145,21619
20100301|2009-12-08 08:00,8,108.145,108.155,108.125,108.145,22771
20100301|2009-12-08 08:30,8,108.145,108.175,108.145,108.16,27553
20100301|2009-12-08 09:00,8,108.155,108.165,108.135,108.145,19226
20100301|2009-12-08 09:30,8,108.145,108.16,108.135,108.15,16050
20100301|2009-12-08 10:00,8,108.155,108.175,108.145,108.16,18333
20100301|2009-12-08 10:30,8,108.16,108.16,108.145,108.15,11848
20100301|2009-12-08 11:00,8,108.145,108.16,108.145,108.155,4383
20100301|2009-12-08 11:30,8,108.155,108.16,108.15,108.155,2668
20100301|2009-12-08 12:00,8,108.155,108.155,108.145,108.155,1688
20100301|2009-12-08 12:30,8,108.155,108.16,108.15,108.15,306
20100301|2009-12-08 13:00,8,108.155,108.17,108.15,108.17,1246
20100301|2009-12-08 13:30,8,108.17,108.17,108.165,108.165,341
20100301|2009-12-08 14:00,8,108.165,108.165,108.155,108.155,366
20100301|2009-12-08 14:30,8,108.155,108.16,108.15,108.15,211
20100301|2009-12-09 01:00,9,108.13,108.15,108.12,108.125,24543
20100301|2009-12-09 01:30,9,108.125,108.15,108.12,108.145,11387
20100301|2009-12-09 02:00,9,108.145,108.15,108.115,108.115,21311
20100301|2009-12-09 02:30,9,108.115,108.145,108.11,108.14,27372
20100301|2009-12-09 03:00,9,108.14,108.21,108.135,108.205,58714
20100301|2009-12-09 03:30,9,108.2,108.2,108.155,108.155,50599
20100301|2009-12-09 04:00,9,108.155,108.165,108.15,108.155,29182
20100301|2009-12-09 04:30,9,108.155,108.165,108.15,108.16,10382
20100301|2009-12-09 05:00,9,108.155,108.155,108.135,108.145,12572
20100301|2009-12-09 05:30,9,108.145,108.145,108.125,108.135,11295
20100301|2009-12-09 06:00,9,108.135,108.145,108.125,108.14,12821
20100301|2009-12-09 06:30,9,108.14,108.145,108.125,108.14,10407
20100301|2009-12-09 07:00,9,108.135,108.16,108.135,108.155,13481
20100301|2009-12-09 07:30,9,108.155,108.165,108.15,108.16,10073
20100301|2009-12-09 08:00,9,108.165,108.195,108.165,108.19,28734
20100301|2009-12-09 08:30,9,108.19,108.21,108.18,108.19,31718
20100301|2009-12-09 09:00,9,108.19,108.215,108.17,108.21,28614
20100301|2009-12-09 09:30,9,108.205,108.215,108.19,108.195,22673
20100301|2009-12-09 10:00,9,108.2,108.2,108.185,108.2,23944
20100301|2009-12-09 10:30,9,108.195,108.215,108.19,108.21,14217
20100301|2009-12-09 11:00,9,108.205,108.21,108.2,108.205,5628
20100301|2009-12-09 11:30,9,108.205,108.215,108.2,108.205,7750
20100301|2009-12-09 12:00,9,108.2,108.205,108.185,108.195,2989
20100301|2009-12-09 12:30,9,108.195,108.205,108.195,108.2,332
20100301|2009-12-09 13:00,9,108.205,108.205,108.195,108.2,418
20100301|2009-12-09 13:30,9,108.2,108.2,108.19,108.19,497
20100301|2009-12-09 14:00,9,108.19,108.195,108.185,108.185,361
20100301|2009-12-09 14:30,9,108.19,108.195,108.185,108.195,440
20100301|2009-12-10 01:00,10,108.19,108.19,108.165,108.17,16273
20100301|2009-12-10 01:30,10,108.165,108.2,108.16,108.185,9934
20100301|2009-12-10 02:00,10,108.185,108.215,108.17,108.195,16239
20100301|2009-12-10 02:30,10,108.19,108.19,108.17,108.175,19973
20100301|2009-12-10 03:00,10,108.18,108.19,108.145,108.16,30795
20100301|2009-12-10 03:30,10,108.16,108.2,108.155,108.195,28944
20100301|2009-12-10 04:00,10,108.19,108.195,108.16,108.17,22733
20100301|2009-12-10 04:30,10,108.17,108.18,108.165,108.17,19863
20100301|2009-12-10 05:00,10,108.17,108.175,108.165,108.17,21960
20100301|2009-12-10 05:30,10,108.175,108.185,108.17,108.175,17265
20100301|2009-12-10 06:00,10,108.175,108.18,108.16,108.18,20122
20100301|2009-12-10 06:30,10,108.18,108.185,108.16,108.165,15883
20100301|2009-12-10 07:00,10,108.165,108.17,108.15,108.165,21290
20100301|2009-12-10 07:30,10,108.17,108.19,108.16,108.175,20299
20100301|2009-12-10 08:00,10,108.17,108.205,108.165,108.18,38445
20100301|2009-12-10 08:30,10,108.18,108.185,108.14,108.16,25308
20100301|2009-12-10 09:00,10,108.165,108.175,108.155,108.155,17028
20100301|2009-12-10 09:30,10,108.155,108.16,108.125,108.145,25373
20100301|2009-12-10 10:00,10,108.145,108.15,108.115,108.115,18573
20100301|2009-12-10 10:30,10,108.115,108.155,108.115,108.155,11820
20100301|2009-12-10 11:00,10,108.15,108.155,108.14,108.14,3459
20100301|2009-12-10 11:30,10,108.145,108.16,108.145,108.155,3079
20100301|2009-12-10 12:00,10,108.155,108.17,108.13,108.155,5320
20100301|2009-12-10 12:30,10,108.16,108.17,108.15,108.165,1039
20100301|2009-12-10 13:00,10,108.17,108.18,108.17,108.175,786
20100301|2009-12-10 13:30,10,108.18,108.18,108.17,108.18,680
20100301|2009-12-10 14:00,10,108.175,108.175,108.17,108.175,288
20100301|2009-12-10 14:30,10,108.17,108.175,108.17,108.17,202
20100301|2009-12-11 01:00,11,108.145,108.15,108.115,108.12,18002
20100301|2009-12-11 01:30,11,108.12,108.13,108.105,108.115,8858
20100301|2009-12-11 02:00,11,108.12,108.145,108.11,108.13,18688
20100301|2009-12-11 02:30,11,108.125,108.13,108.11,108.12,30652
20100301|2009-12-11 03:00,11,108.12,108.12,108.085,108.09,20379
20100301|2009-12-11 03:30,11,108.09,108.11,108.085,108.095,19196
20100301|2009-12-11 04:00,11,108.09,108.1,108.085,108.095,15198
20100301|2009-12-11 04:30,11,108.095,108.11,108.09,108.11,12610
20100301|2009-12-11 05:00,11,108.11,108.115,108.095,108.105,17859
20100301|2009-12-11 05:30,11,108.105,108.115,108.105,108.11,8689
20100301|2009-12-11 06:00,11,108.105,108.11,108.095,108.105,9244
20100301|2009-12-11 06:30,11,108.1,108.105,108.095,108.1,9992
20100301|2009-12-11 07:00,11,108.105,108.12,108.095,108.1,17018
20100301|2009-12-11 07:30,11,108.1,108.1,108.06,108.085,40370
20100301|2009-12-11 08:00,11,108.09,108.105,108.08,108.095,11866
20100301|2009-12-11 08:30,11,108.09,108.095,108.065,108.075,15802
20100301|2009-12-11 09:00,11,108.075,108.09,108.07,108.085,13129
20100301|2009-12-11 09:30,11,108.085,108.09,108.07,108.07,10724
20100301|2009-12-11 10:00,11,108.07,108.11,108.07,108.105,17503
20100301|2009-12-11 10:30,11,108.105,108.11,108.095,108.105,8036
20100301|2009-12-11 11:00,11,108.1,108.105,108.095,108.095,3275
20100301|2009-12-11 11:30,11,108.1,108.105,108.095,108.1,4616
20100301|2009-12-11 12:00,11,108.095,108.105,108.095,108.1,757
20100301|2009-12-11 12:30,11,108.105,108.11,108.1,108.11,648
20100301|2009-12-11 13:00,11,108.11,108.11,108.1,108.105,459
20100301|2009-12-11 13:30,11,108.105,108.105,108.1,108.1,77
20100301|2009-12-11 14:00,11,108.1,108.11,108.1,108.105,285
20100301|2009-12-11 14:30,11,108.1,108.11,108.1,108.11,538
20100301|2009-12-14 01:00,14,108.1,108.115,108.075,108.095,12067
20100301|2009-12-14 01:30,14,108.095,108.1,108.08,108.08,4897
20100301|2009-12-14 02:00,14,108.08,108.08,108.06,108.07,19098
20100301|2009-12-14 02:30,14,108.07,108.105,108.065,108.09,14737
20100301|2009-12-14 03:00,14,108.09,108.14,108.09,108.12,30223
20100301|2009-12-14 03:30,14,108.12,108.145,108.11,108.14,10695
20100301|2009-12-14 04:00,14,108.14,108.14,108.11,108.115,18621
20100301|2009-12-14 04:30,14,108.11,108.14,108.11,108.13,10189
20100301|2009-12-14 05:00,14,108.125,108.13,108.12,108.13,8436
20100301|2009-12-14 05:30,14,108.13,108.135,108.12,108.125,8665
20100301|2009-12-14 06:00,14,108.125,108.135,108.115,108.13,8005
20100301|2009-12-14 06:30,14,108.13,108.145,108.125,108.135,5087
20100301|2009-12-14 07:00,14,108.14,108.145,108.135,108.135,7457
20100301|2009-12-14 07:30,14,108.135,108.14,108.13,108.135,7175
20100301|2009-12-14 08:00,14,108.135,108.145,108.13,108.14,12592
20100301|2009-12-14 08:30,14,108.14,108.15,108.12,108.125,17185
20100301|2009-12-14 09:00,14,108.12,108.145,108.12,108.13,12515
20100301|2009-12-14 09:30,14,108.135,108.145,108.125,108.135,8897
20100301|2009-12-14 10:00,14,108.14,108.16,108.13,108.15,24610
20100301|2009-12-14 10:30,14,108.15,108.165,108.15,108.155,8955
20100301|2009-12-14 11:00,14,108.155,108.165,108.15,108.155,2958
20100301|2009-12-14 11:30,14,108.155,108.155,108.135,108.135,2195
20100301|2009-12-14 12:00,14,108.135,108.135,108.13,108.135,506
20100301|2009-12-14 12:30,14,108.14,108.14,108.13,108.14,230
20100301|2009-12-14 13:00,14,108.135,108.14,108.135,108.14,412
20100301|2009-12-14 13:30,14,108.135,108.14,108.13,108.14,102
20100301|2009-12-14 14:00,14,108.13,108.14,108.13,108.135,38
20100301|2009-12-14 14:30,14,108.14,108.14,108.13,108.13,201
20100301|2009-12-15 01:00,15,108.125,108.13,108.105,108.12,5018
20100301|2009-12-15 01:30,15,108.12,108.125,108.105,108.115,4750
20100301|2009-12-15 02:00,15,108.115,108.155,108.1,108.15,36360
20100301|2009-12-15 02:30,15,108.15,108.185,108.15,108.175,35028
20100301|2009-12-15 03:00,15,108.175,108.2,108.165,108.18,22111
20100301|2009-12-15 03:30,15,108.18,108.185,108.16,108.17,24124
20100301|2009-12-15 04:00,15,108.17,108.17,108.16,108.16,9874
20100301|2009-12-15 04:30,15,108.165,108.18,108.16,108.17,15225
20100301|2009-12-15 05:00,15,108.175,108.175,108.16,108.165,8469
20100301|2009-12-15 05:30,15,108.165,108.17,108.16,108.165,10031
20100301|2009-12-15 06:00,15,108.165,108.175,108.16,108.165,7744
20100301|2009-12-15 06:30,15,108.16,108.165,108.13,108.135,19867
20100301|2009-12-15 07:00,15,108.14,108.15,108.11,108.12,23764
20100301|2009-12-15 07:30,15,108.125,108.15,108.11,108.115,23578
20100301|2009-12-15 08:00,15,108.12,108.13,108.11,108.115,18810
20100301|2009-12-15 08:30,15,108.11,108.135,108.11,108.13,14570
20100301|2009-12-15 09:00,15,108.13,108.135,108.11,108.115,21341
20100301|2009-12-15 09:30,15,108.11,108.12,108.1,108.115,21426
20100301|2009-12-15 10:00,15,108.115,108.115,108.095,108.11,15959
20100301|2009-12-15 10:30,15,108.11,108.11,108.1,108.105,8411
20100301|2009-12-15 11:00,15,108.11,108.11,108.1,108.11,7743
20100301|2009-12-15 11:30,15,108.11,108.115,108.105,108.11,2545
20100301|2009-12-15 12:00,15,108.115,108.115,108.11,108.115,1289
20100301|2009-12-15 12:30,15,108.115,108.12,108.11,108.115,378
20100301|2009-12-15 13:00,15,108.115,108.12,108.11,108.115,152
20100301|2009-12-15 13:30,15,108.115,108.115,108.11,108.11,253
20100301|2009-12-15 14:00,15,108.12,108.125,108.11,108.125,255
20100301|2009-12-15 14:30,15,108.12,108.135,108.12,108.135,503
20100301|2009-12-16 01:00,16,108.155,108.155,108.135,108.135,9165
20100301|2009-12-16 01:30,16,108.14,108.15,108.135,108.145,10363
20100301|2009-12-16 02:00,16,108.145,108.17,108.145,108.15,15244
20100301|2009-12-16 02:30,16,108.15,108.165,108.145,108.15,15325
20100301|2009-12-16 03:00,16,108.15,108.175,108.15,108.165,9750
20100301|2009-12-16 03:30,16,108.16,108.165,108.145,108.155,11747
20100301|2009-12-16 04:00,16,108.15,108.195,108.135,108.145,40147
20100301|2009-12-16 04:30,16,108.15,108.155,108.115,108.125,35674
20100301|2009-12-16 05:00,16,108.13,108.145,108.125,108.145,16851
20100301|2009-12-16 05:30,16,108.14,108.15,108.135,108.15,13636
20100301|2009-12-16 06:00,16,108.15,108.165,108.145,108.16,6117
20100301|2009-12-16 06:30,16,108.16,108.175,108.155,108.17,8972
20100301|2009-12-16 07:00,16,108.175,108.175,108.155,108.165,18931
20100301|2009-12-16 07:30,16,108.165,108.21,108.16,108.195,42156
20100301|2009-12-16 08:00,16,108.195,108.215,108.195,108.21,37830
20100301|2009-12-16 08:30,16,108.21,108.215,108.2,108.2,12364
20100301|2009-12-16 09:00,16,108.205,108.205,108.185,108.2,14559
20100301|2009-12-16 09:30,16,108.2,108.22,108.195,108.205,14109
20100301|2009-12-16 10:00,16,108.21,108.24,108.2,108.23,16095
20100301|2009-12-16 10:30,16,108.225,108.23,108.22,108.23,3838
20100301|2009-12-16 11:00,16,108.23,108.245,108.21,108.24,13960
20100301|2009-12-16 11:30,16,108.235,108.245,108.23,108.235,3104
20100301|2009-12-16 12:00,16,108.235,108.24,108.235,108.24,1502
20100301|2009-12-16 12:30,16,108.235,108.245,108.235,108.24,1551
20100301|2009-12-16 13:00,16,108.245,108.285,108.225,108.245,4656
20100301|2009-12-16 13:30,16,108.24,108.24,108.22,108.225,1706
20100301|2009-12-16 14:00,16,108.225,108.235,108.22,108.23,523
20100301|2009-12-16 14:30,16,108.235,108.245,108.215,108.22,569
20100301|2009-12-17 01:00,17,108.22,108.26,108.21,108.25,17437
20100301|2009-12-17 01:30,17,108.25,108.265,108.24,108.26,17478
20100301|2009-12-17 02:00,17,108.26,108.29,108.26,108.28,29100
20100301|2009-12-17 02:30,17,108.28,108.29,108.26,108.28,18866
20100301|2009-12-17 03:00,17,108.28,108.29,108.265,108.27,11703
20100301|2009-12-17 03:30,17,108.27,108.285,108.26,108.27,20745
20100301|2009-12-17 04:00,17,108.275,108.3,108.275,108.295,13714
20100301|2009-12-17 04:30,17,108.29,108.34,108.29,108.335,31015
20100301|2009-12-17 05:00,17,108.335,108.355,108.33,108.34,24219
20100301|2009-12-17 05:30,17,108.345,108.35,108.325,108.325,13060
20100301|2009-12-17 06:00,17,108.33,108.34,108.32,108.335,13162
20100301|2009-12-17 06:30,17,108.335,108.35,108.325,108.345,8922
20100301|2009-12-17 07:00,17,108.35,108.35,108.33,108.33,7026
20100301|2009-12-17 07:30,17,108.33,108.345,108.33,108.34,11239
20100301|2009-12-17 08:00,17,108.34,108.365,108.335,108.36,11596
20100301|2009-12-17 08:30,17,108.365,108.37,108.345,108.35,15652
20100301|2009-12-17 09:00,17,108.345,108.365,108.325,108.345,26027
20100301|2009-12-17 09:30,17,108.345,108.35,108.325,108.33,12717
20100301|2009-12-17 10:00,17,108.33,108.36,108.325,108.35,18307
20100301|2009-12-17 10:30,17,108.355,108.365,108.345,108.355,7590
20100301|2009-12-17 11:00,17,108.36,108.365,108.355,108.36,2577
20100301|2009-12-17 11:30,17,108.355,108.365,108.35,108.355,2119
20100301|2009-12-17 12:00,17,108.355,108.355,108.33,108.34,4078
20100301|2009-12-17 12:30,17,108.345,108.345,108.335,108.34,879
20100301|2009-12-17 13:00,17,108.345,108.35,108.34,108.35,104
20100301|2009-12-17 13:30,17,108.35,108.37,108.35,108.355,3869
20100301|2009-12-17 14:00,17,108.355,108.36,108.345,108.36,198
20100301|2009-12-17 14:30,17,108.36,108.36,108.35,108.355,47
20100301|2009-12-18 01:00,18,108.365,108.365,108.33,108.33,8363
20100301|2009-12-18 01:30,18,108.33,108.34,108.31,108.325,10200
20100301|2009-12-18 02:00,18,108.33,108.35,108.325,108.335,15168
20100301|2009-12-18 02:30,18,108.34,108.38,108.315,108.32,31619
20100301|2009-12-18 03:00,18,108.325,108.34,108.305,108.335,21600
20100301|2009-12-18 03:30,18,108.33,108.34,108.325,108.335,11000
20100301|2009-12-18 04:00,18,108.335,108.34,108.31,108.315,8168
20100301|2009-12-18 04:30,18,108.31,108.32,108.29,108.32,16476
20100301|2009-12-18 05:00,18,108.315,108.34,108.315,108.34,7032
20100301|2009-12-18 05:30,18,108.335,108.37,108.33,108.37,11885
20100301|2009-12-18 06:00,18,108.37,108.375,108.35,108.36,10785
20100301|2009-12-18 06:30,18,108.36,108.365,108.345,108.355,11548
20100301|2009-12-18 07:00,18,108.355,108.36,108.335,108.335,10346
20100301|2009-12-18 07:30,18,108.34,108.34,108.33,108.335,9077
20100301|2009-12-18 08:00,18,108.335,108.35,108.32,108.345,18664
20100301|2009-12-18 08:30,18,108.345,108.355,108.34,108.35,9421
20100301|2009-12-18 09:00,18,108.345,108.365,108.34,108.36,7677
20100301|2009-12-18 09:30,18,108.36,108.365,108.33,108.33,12396
20100301|2009-12-18 10:00,18,108.335,108.355,108.325,108.35,16306
20100301|2009-12-18 10:30,18,108.35,108.355,108.345,108.35,3060
20100301|2009-12-18 11:00,18,108.355,108.355,108.345,108.345,1760
20100301|2009-12-18 11:30,18,108.345,108.35,108.33,108.33,1608
20100301|2009-12-18 12:00,18,108.33,108.335,108.33,108.33,409
20100301|2009-12-18 12:30,18,108.335,108.335,108.33,108.335,28
20100301|2009-12-18 13:00,18,108.335,108.34,108.33,108.34,613
20100301|2009-12-18 13:30,18,108.335,108.345,108.335,108.34,232
20100301|2009-12-18 14:00,18,108.345,108.355,108.345,108.355,207
20100301|2009-12-18 14:30,18,108.355,108.37,108.35,108.37,364
20100301|2009-12-21 01:00,21,108.35,108.35,108.33,108.335,7634
20100301|2009-12-21 01:30,21,108.335,108.345,108.335,108.34,2642
20100301|2009-12-21 02:00,21,108.345,108.35,108.33,108.33,9008
20100301|2009-12-21 02:30,21,108.33,108.335,108.31,108.315,16869
20100301|2009-12-21 03:00,21,108.315,108.33,108.315,108.33,5224
20100301|2009-12-21 03:30,21,108.33,108.355,108.33,108.34,9205
20100301|2009-12-21 04:00,21,108.345,108.35,108.34,108.345,4259
20100301|2009-12-21 04:30,21,108.345,108.355,108.33,108.34,7519
20100301|2009-12-21 05:00,21,108.34,108.355,108.34,108.345,6568
20100301|2009-12-21 05:30,21,108.345,108.35,108.34,108.345,3358
20100301|2009-12-21 06:00,21,108.35,108.355,108.34,108.35,3647
20100301|2009-12-21 06:30,21,108.35,108.355,108.33,108.335,7305
20100301|2009-12-21 07:00,21,108.335,108.355,108.335,108.345,5311
20100301|2009-12-21 07:30,21,108.345,108.35,108.335,108.345,2512
20100301|2009-12-21 08:00,21,108.345,108.35,108.33,108.33,7278
20100301|2009-12-21 08:30,21,108.335,108.335,108.32,108.33,15162
20100301|2009-12-21 09:00,21,108.33,108.33,108.295,108.315,30949
20100301|2009-12-21 09:30,21,108.315,108.33,108.305,108.315,11178
20100301|2009-12-21 10:00,21,108.315,108.33,108.31,108.315,19762
20100301|2009-12-21 10:30,21,108.315,108.325,108.31,108.325,4846
20100301|2009-12-21 11:00,21,108.325,108.33,108.315,108.32,1962
20100301|2009-12-21 11:30,21,108.32,108.33,108.32,108.33,1193
20100301|2009-12-21 12:00,21,108.33,108.335,108.32,108.325,518
20100301|2009-12-21 12:30,21,108.325,108.325,108.325,108.325,100
20100301|2009-12-21 13:00,21,108.325,108.33,108.32,108.33,277
20100301|2009-12-21 13:30,21,108.335,108.335,108.32,108.32,566
20100301|2009-12-21 14:00,21,108.32,108.325,108.31,108.32,1111
20100301|2009-12-21 14:30,21,108.315,108.32,108.31,108.315,141
20100301|2009-12-22 01:00,22,108.31,108.31,108.255,108.285,15476
20100301|2009-12-22 01:30,22,108.28,108.29,108.27,108.275,12027
20100301|2009-12-22 02:00,22,108.27,108.27,108.25,108.27,21219
20100301|2009-12-22 02:30,22,108.27,108.28,108.255,108.27,21851
20100301|2009-12-22 03:00,22,108.27,108.28,108.26,108.275,12283
20100301|2009-12-22 03:30,22,108.275,108.3,108.275,108.29,12727
20100301|2009-12-22 04:00,22,108.285,108.29,108.27,108.285,9784
20100301|2009-12-22 04:30,22,108.285,108.295,108.285,108.29,3994
20100301|2009-12-22 05:00,22,108.29,108.3,108.285,108.3,7808
20100301|2009-12-22 05:30,22,108.3,108.3,108.28,108.28,4946
20100301|2009-12-22 06:00,22,108.285,108.29,108.27,108.27,3322
20100301|2009-12-22 06:30,22,108.275,108.29,108.27,108.285,4888
20100301|2009-12-22 07:00,22,108.29,108.29,108.27,108.28,4366
20100301|2009-12-22 07:30,22,108.28,108.3,108.28,108.285,14927
20100301|2009-12-22 08:00,22,108.29,108.295,108.28,108.29,6573
20100301|2009-12-22 08:30,22,108.29,108.295,108.285,108.29,8803
20100301|2009-12-22 09:00,22,108.29,108.295,108.27,108.275,11565
20100301|2009-12-22 09:30,22,108.27,108.28,108.265,108.265,6321
20100301|2009-12-22 10:00,22,108.265,108.3,108.26,108.285,22522
20100301|2009-12-22 10:30,22,108.285,108.29,108.28,108.285,2340
20100301|2009-12-22 11:00,22,108.285,108.285,108.27,108.275,2354
20100301|2009-12-22 11:30,22,108.275,108.28,108.275,108.275,685
20100301|2009-12-22 12:00,22,108.275,108.28,108.275,108.275,411
20100301|2009-12-22 12:30,22,108.275,108.28,108.265,108.27,541
20100301|2009-12-22 13:00,22,108.275,108.285,108.275,108.28,895
20100301|2009-12-22 13:30,22,108.275,108.28,108.27,108.275,246
20100301|2009-12-22 14:00,22,108.27,108.275,108.265,108.27,214
20100301|2009-12-22 14:30,22,108.265,108.28,108.265,108.28,372
20100301|2009-12-23 01:00,23,108.275,108.28,108.265,108.28,5696
20100301|2009-12-23 01:30,23,108.275,108.275,108.26,108.265,5627
20100301|2009-12-23 02:00,23,108.265,108.29,108.265,108.29,12045
20100301|2009-12-23 02:30,23,108.29,108.315,108.28,108.305,13687
20100301|2009-12-23 03:00,23,108.305,108.34,108.3,108.325,14626
20100301|2009-12-23 03:30,23,108.33,108.34,108.32,108.33,10721
20100301|2009-12-23 04:00,23,108.33,108.335,108.315,108.32,9918
20100301|2009-12-23 04:30,23,108.32,108.32,108.305,108.31,6806
20100301|2009-12-23 05:00,23,108.31,108.315,108.3,108.305,5914
20100301|2009-12-23 05:30,23,108.305,108.31,108.265,108.27,11771
20100301|2009-12-23 06:00,23,108.27,108.28,108.265,108.275,6401
20100301|2009-12-23 06:30,23,108.28,108.295,108.275,108.295,7003
20100301|2009-12-23 07:00,23,108.295,108.3,108.285,108.29,2870
20100301|2009-12-23 07:30,23,108.29,108.3,108.285,108.29,6112
20100301|2009-12-23 08:00,23,108.285,108.3,108.285,108.29,6048
20100301|2009-12-23 08:30,23,108.29,108.295,108.265,108.27,16087
20100301|2009-12-23 09:00,23,108.27,108.31,108.27,108.295,9803
20100301|2009-12-23 09:30,23,108.295,108.3,108.285,108.285,6089
20100301|2009-12-23 10:00,23,108.28,108.29,108.25,108.26,25376
20100301|2009-12-23 10:30,23,108.255,108.27,108.24,108.26,13812
20100301|2009-12-23 11:00,23,108.265,108.27,108.245,108.245,6868
20100301|2009-12-23 11:30,23,108.245,108.265,108.245,108.255,5417
20100301|2009-12-23 12:00,23,108.255,108.265,108.25,108.26,958
20100301|2009-12-23 12:30,23,108.26,108.265,108.255,108.265,81
20100301|2009-12-23 13:00,23,108.265,108.265,108.255,108.26,65
20100301|2009-12-23 13:30,23,108.26,108.265,108.25,108.255,220
20100301|2009-12-23 14:00,23,108.25,108.265,108.25,108.265,198
20100301|2009-12-23 14:30,23,108.265,108.265,108.255,108.26,134
20100301|2009-12-28 01:00,28,108.22,108.225,108.175,108.195,13448
20100301|2009-12-28 01:30,28,108.195,108.23,108.195,108.23,5702
20100301|2009-12-28 02:00,28,108.23,108.23,108.205,108.21,7621
20100301|2009-12-28 02:30,28,108.21,108.21,108.185,108.19,7092
20100301|2009-12-28 03:00,28,108.19,108.205,108.185,108.19,4715
20100301|2009-12-28 03:30,28,108.195,108.2,108.185,108.195,9246
20100301|2009-12-28 04:00,28,108.19,108.195,108.185,108.19,2581
20100301|2009-12-28 04:30,28,108.19,108.195,108.185,108.185,3021
20100301|2009-12-28 05:00,28,108.19,108.195,108.18,108.195,2648
20100301|2009-12-28 05:30,28,108.195,108.195,108.185,108.195,3497
20100301|2009-12-28 06:00,28,108.19,108.195,108.185,108.185,2114
20100301|2009-12-28 06:30,28,108.19,108.19,108.18,108.18,2431
20100301|2009-12-28 07:00,28,108.18,108.19,108.175,108.19,5045
20100301|2009-12-28 07:30,28,108.19,108.205,108.19,108.2,4835
20100301|2009-12-28 08:00,28,108.2,108.21,108.195,108.205,4512
20100301|2009-12-28 08:30,28,108.205,108.205,108.19,108.195,2747
20100301|2009-12-28 09:00,28,108.195,108.2,108.185,108.195,4526
20100301|2009-12-28 09:30,28,108.195,108.205,108.195,108.2,4519
20100301|2009-12-28 10:00,28,108.195,108.195,108.175,108.175,3786
20100301|2009-12-28 10:30,28,108.18,108.18,108.16,108.165,3159
20100301|2009-12-28 11:00,28,108.17,108.17,108.155,108.16,3723
20100301|2009-12-28 11:30,28,108.155,108.165,108.15,108.16,1506
20100301|2009-12-28 12:00,28,108.16,108.165,108.13,108.155,2339
20100301|2009-12-28 12:30,28,108.16,108.165,108.155,108.165,75
20100301|2009-12-28 13:00,28,108.17,108.17,108.16,108.165,42
20100301|2009-12-28 13:30,28,108.17,108.17,108.155,108.16,217
20100301|2009-12-28 14:00,28,108.155,108.165,108.155,108.155,101
20100301|2009-12-28 14:30,28,108.155,108.16,108.13,108.15,614
20100301|2009-12-29 01:00,29,108.13,108.145,108.05,108.07,26933
20100301|2009-12-29 01:30,29,108.07,108.095,108.06,108.095,14378
20100301|2009-12-29 02:00,29,108.1,108.11,108.07,108.08,15274
20100301|2009-12-29 02:30,29,108.08,108.105,108.075,108.105,13779
20100301|2009-12-29 03:00,29,108.105,108.145,108.1,108.115,16107
20100301|2009-12-29 03:30,29,108.12,108.12,108.09,108.1,13497
20100301|2009-12-29 04:00,29,108.1,108.11,108.095,108.1,8015
20100301|2009-12-29 04:30,29,108.1,108.1,108.08,108.09,7369
20100301|2009-12-29 05:00,29,108.095,108.1,108.07,108.075,4703
20100301|2009-12-29 05:30,29,108.07,108.09,108.065,108.09,8000
20100301|2009-12-29 06:00,29,108.09,108.1,108.08,108.095,5753
20100301|2009-12-29 06:30,29,108.095,108.1,108.08,108.09,7102
20100301|2009-12-29 07:00,29,108.09,108.095,108.075,108.08,9652
20100301|2009-12-29 07:30,29,108.08,108.085,108.075,108.08,5391
20100301|2009-12-29 08:00,29,108.08,108.085,108.075,108.08,5102
20100301|2009-12-29 08:30,29,108.085,108.095,108.075,108.075,5133
20100301|2009-12-29 09:00,29,108.08,108.085,108.07,108.07,5800
20100301|2009-12-29 09:30,29,108.075,108.075,108.06,108.07,11701
20100301|2009-12-29 10:00,29,108.07,108.09,108.06,108.07,11110
20100301|2009-12-29 10:30,29,108.075,108.08,108.065,108.08,4128
20100301|2009-12-29 11:00,29,108.08,108.08,108.055,108.06,4061
20100301|2009-12-29 11:30,29,108.06,108.06,108.03,108.035,5026
20100301|2009-12-29 12:00,29,108.04,108.06,108.035,108.055,2922
20100301|2009-12-29 12:30,29,108.055,108.075,108.055,108.075,391
20100301|2009-12-29 13:00,29,108.075,108.075,108.045,108.045,178
20100301|2009-12-29 13:30,29,108.05,108.065,108.04,108.06,214
20100301|2009-12-29 14:00,29,108.065,108.065,108.05,108.05,133
20100301|2009-12-29 14:30,29,108.05,108.06,108.05,108.055,56
20100301|2009-12-30 01:00,30,108.04,108.08,108.04,108.065,12486
20100301|2009-12-30 01:30,30,108.07,108.07,108.04,108.045,6858
20100301|2009-12-30 02:00,30,108.05,108.06,108.04,108.05,7471
20100301|2009-12-30 02:30,30,108.05,108.06,108.035,108.05,13294
20100301|2009-12-30 03:00,30,108.05,108.06,108.045,108.06,6959
20100301|2009-12-30 03:30,30,108.055,108.06,108.04,108.045,11335
20100301|2009-12-30 04:00,30,108.05,108.05,108.03,108.045,16539
20100301|2009-12-30 04:30,30,108.045,108.05,108.03,108.035,7369
20100301|2009-12-30 05:00,30,108.035,108.045,108.03,108.04,5841
20100301|2009-12-30 05:30,30,108.04,108.045,108.03,108.04,6341
20100301|2009-12-30 06:00,30,108.035,108.045,108.035,108.045,4276
20100301|2009-12-30 06:30,30,108.045,108.055,108.04,108.05,7335
20100301|2009-12-30 07:00,30,108.05,108.055,108.035,108.035,6435
20100301|2009-12-30 07:30,30,108.035,108.04,108.03,108.035,7932
20100301|2009-12-30 08:00,30,108.035,108.045,108.035,108.04,5418
20100301|2009-12-30 08:30,30,108.045,108.045,108.03,108.035,9041
20100301|2009-12-30 09:00,30,108.03,108.04,108,108.005,18501
20100301|2009-12-30 09:30,30,108.01,108.01,107.965,107.97,28229
20100301|2009-12-30 10:00,30,107.975,107.98,107.95,107.955,20236
20100301|2009-12-30 10:30,30,107.95,107.97,107.95,107.965,6454
20100301|2009-12-30 11:00,30,107.97,107.99,107.965,107.985,2332
20100301|2009-12-30 11:30,30,107.985,107.985,107.985,107.985,10
20100301|2010-01-04 01:00,4,107.885,107.89,107.815,107.835,56055
20100301|2010-01-04 01:30,4,107.835,107.895,107.83,107.89,28801
20100301|2010-01-04 02:00,4,107.885,107.91,107.885,107.9,23361
20100301|2010-01-04 02:30,4,107.9,107.915,107.885,107.895,22146
20100301|2010-01-04 03:00,4,107.895,107.925,107.89,107.915,26398
20100301|2010-01-04 03:30,4,107.92,107.945,107.915,107.935,23332
20100301|2010-01-04 04:00,4,107.935,107.945,107.925,107.93,23605
20100301|2010-01-04 04:30,4,107.925,107.93,107.91,107.92,16136
20100301|2010-01-04 05:00,4,107.925,107.94,107.92,107.94,11922
20100301|2010-01-04 05:30,4,107.94,107.95,107.935,107.94,13219
20100301|2010-01-04 06:00,4,107.94,107.945,107.935,107.94,7129
20100301|2010-01-04 06:30,4,107.94,107.95,107.935,107.945,7218
20100301|2010-01-04 07:00,4,107.945,107.955,107.93,107.945,9606
20100301|2010-01-04 07:30,4,107.945,107.975,107.945,107.965,18013
20100301|2010-01-04 08:00,4,107.97,107.975,107.955,107.96,14852
20100301|2010-01-04 08:30,4,107.96,107.96,107.93,107.93,23203
20100301|2010-01-04 09:00,4,107.935,107.98,107.925,107.97,19129
20100301|2010-01-04 09:30,4,107.97,107.98,107.965,107.98,15343
20100301|2010-01-04 10:00,4,107.98,107.98,107.945,107.96,26382
20100301|2010-01-04 10:30,4,107.96,107.985,107.95,107.975,12223
20100301|2010-01-04 11:00,4,107.975,107.995,107.97,107.975,5283
20100301|2010-01-04 11:30,4,107.98,107.985,107.965,107.98,3406
20100301|2010-01-04 12:00,4,107.975,107.98,107.965,107.97,778
20100301|2010-01-04 12:30,4,107.965,107.97,107.96,107.965,390
20100301|2010-01-04 13:00,4,107.965,107.975,107.965,107.97,146
20100301|2010-01-04 13:30,4,107.97,107.985,107.965,107.985,744
20100301|2010-01-04 14:00,4,107.985,107.99,107.985,107.99,180
20100301|2010-01-04 14:30,4,107.985,107.99,107.985,107.985,169
20100301|2010-01-05 01:00,5,107.965,107.975,107.945,107.945,26913
20100301|2010-01-05 01:30,5,107.945,107.95,107.915,107.93,26927
20100301|2010-01-05 02:00,5,107.925,107.94,107.91,107.93,31373
20100301|2010-01-05 02:30,5,107.935,107.96,107.93,107.95,24921
20100301|2010-01-05 03:00,5,107.95,107.965,107.935,107.95,24067
20100301|2010-01-05 03:30,5,107.95,107.96,107.945,107.955,21272
20100301|2010-01-05 04:00,5,107.95,107.96,107.94,107.955,23234
20100301|2010-01-05 04:30,5,107.95,107.97,107.95,107.96,18848
20100301|2010-01-05 05:00,5,107.965,107.965,107.955,107.96,11154
20100301|2010-01-05 05:30,5,107.955,107.975,107.955,107.97,13452
20100301|2010-01-05 06:00,5,107.975,107.98,107.965,107.97,8158
20100301|2010-01-05 06:30,5,107.97,107.98,107.965,107.97,12097
20100301|2010-01-05 07:00,5,107.97,107.995,107.965,107.99,25284
20100301|2010-01-05 07:30,5,107.99,108.03,107.985,108.015,48448
20100301|2010-01-05 08:00,5,108.02,108.02,108.005,108.01,21719
20100301|2010-01-05 08:30,5,108.005,108.03,108.005,108.03,23932
20100301|2010-01-05 09:00,5,108.03,108.035,108.015,108.025,37738
20100301|2010-01-05 09:30,5,108.02,108.04,108.015,108.04,12435
20100301|2010-01-05 10:00,5,108.035,108.04,108.025,108.035,17320
20100301|2010-01-05 10:30,5,108.035,108.07,108.035,108.06,13104
20100301|2010-01-05 11:00,5,108.06,108.065,108.055,108.055,6985
20100301|2010-01-05 11:30,5,108.055,108.065,108.055,108.065,3198
20100301|2010-01-05 12:00,5,108.065,108.07,108.065,108.07,1138
20100301|2010-01-05 12:30,5,108.07,108.07,108.055,108.06,890
20100301|2010-01-05 13:00,5,108.06,108.065,108.055,108.06,941
20100301|2010-01-05 13:30,5,108.06,108.065,108.06,108.065,202
20100301|2010-01-05 14:00,5,108.07,108.075,108.065,108.07,489
20100301|2010-01-05 14:30,5,108.07,108.07,108.06,108.06,210
20100301|2010-01-06 01:00,6,108.04,108.06,108.02,108.025,19927
20100301|2010-01-06 01:30,6,108.025,108.035,108.015,108.03,6977
20100301|2010-01-06 02:00,6,108.025,108.03,107.98,108.005,37865
20100301|2010-01-06 02:30,6,108.005,108.03,108,108.03,19812
20100301|2010-01-06 03:00,6,108.025,108.035,108.02,108.025,9981
20100301|2010-01-06 03:30,6,108.025,108.04,108.025,108.025,10609
20100301|2010-01-06 04:00,6,108.03,108.06,108.02,108.055,18068
20100301|2010-01-06 04:30,6,108.06,108.07,108.055,108.06,15036
20100301|2010-01-06 05:00,6,108.06,108.07,108.045,108.05,22572
20100301|2010-01-06 05:30,6,108.05,108.05,108.035,108.035,12218
20100301|2010-01-06 06:00,6,108.04,108.05,108.035,108.045,5724
20100301|2010-01-06 06:30,6,108.045,108.05,108.04,108.045,5253
20100301|2010-01-06 07:00,6,108.045,108.055,108.035,108.045,12482
20100301|2010-01-06 07:30,6,108.05,108.06,108.045,108.055,15104
20100301|2010-01-06 08:00,6,108.055,108.055,108.04,108.045,13220
20100301|2010-01-06 08:30,6,108.045,108.05,108.035,108.045,17879
20100301|2010-01-06 09:00,6,108.05,108.05,108.035,108.045,15141
20100301|2010-01-06 09:30,6,108.04,108.05,108.035,108.035,12209
20100301|2010-01-06 10:00,6,108.035,108.045,108.02,108.035,17968
20100301|2010-01-06 10:30,6,108.035,108.045,108.035,108.04,5525
20100301|2010-01-06 11:00,6,108.045,108.055,108.04,108.05,5928
20100301|2010-01-06 11:30,6,108.055,108.06,108.055,108.06,4477
20100301|2010-01-06 12:00,6,108.06,108.06,108.05,108.06,2215
20100301|2010-01-06 12:30,6,108.06,108.065,108.055,108.055,368
20100301|2010-01-06 13:00,6,108.055,108.095,108.055,108.085,6278
20100301|2010-01-06 13:30,6,108.085,108.09,108.08,108.085,660
20100301|2010-01-06 14:00,6,108.09,108.09,108.07,108.07,2869
20100301|2010-01-06 14:30,6,108.07,108.07,108.065,108.07,398
20100301|2010-01-07 01:00,7,108.05,108.065,108.04,108.055,9952
20100301|2010-01-07 01:30,7,108.055,108.07,108.045,108.06,13248
20100301|2010-01-07 02:00,7,108.06,108.065,108.05,108.05,9004
20100301|2010-01-07 02:30,7,108.05,108.075,108.05,108.07,22618
20100301|2010-01-07 03:00,7,108.065,108.075,108.05,108.055,20121
20100301|2010-01-07 03:30,7,108.055,108.07,108.045,108.065,29531
20100301|2010-01-07 04:00,7,108.065,108.075,108.05,108.055,16124
20100301|2010-01-07 04:30,7,108.055,108.07,108.045,108.065,24584
20100301|2010-01-07 05:00,7,108.065,108.07,108.05,108.055,15627
20100301|2010-01-07 05:30,7,108.05,108.06,108.05,108.06,18990
20100301|2010-01-07 06:00,7,108.055,108.065,108.05,108.065,7961
20100301|2010-01-07 06:30,7,108.06,108.065,108.055,108.055,9915
20100301|2010-01-07 07:00,7,108.055,108.06,108.02,108.035,24999
20100301|2010-01-07 07:30,7,108.035,108.05,108.025,108.045,31522
20100301|2010-01-07 08:00,7,108.04,108.07,108.04,108.065,16405
20100301|2010-01-07 08:30,7,108.06,108.09,108.055,108.09,25382
20100301|2010-01-07 09:00,7,108.09,108.095,108.075,108.09,23574
20100301|2010-01-07 09:30,7,108.085,108.105,108.085,108.09,27494
20100301|2010-01-07 10:00,7,108.09,108.12,108.085,108.115,25996
20100301|2010-01-07 10:30,7,108.11,108.125,108.11,108.115,8814
20100301|2010-01-07 11:00,7,108.11,108.115,108.105,108.115,4287
20100301|2010-01-07 11:30,7,108.11,108.115,108.105,108.105,3065
20100301|2010-01-07 12:00,7,108.105,108.105,108.095,108.1,1469
20100301|2010-01-07 12:30,7,108.1,108.1,108.095,108.1,97
20100301|2010-01-07 13:00,7,108.1,108.105,108.1,108.1,165
20100301|2010-01-07 13:30,7,108.1,108.105,108.095,108.1,228
20100301|2010-01-07 14:00,7,108.1,108.1,108.095,108.1,188
20100301|2010-01-07 14:30,7,108.1,108.105,108.095,108.1,374
20100301|2010-01-08 01:00,8,108.065,108.07,108.05,108.065,11909
20100301|2010-01-08 01:30,8,108.065,108.085,108.06,108.07,7271
20100301|2010-01-08 02:00,8,108.07,108.08,108.06,108.065,14237
20100301|2010-01-08 02:30,8,108.065,108.065,108.04,108.065,19759
20100301|2010-01-08 03:00,8,108.06,108.08,108.06,108.07,13765
20100301|2010-01-08 03:30,8,108.07,108.075,108.065,108.065,11570
20100301|2010-01-08 04:00,8,108.07,108.075,108.065,108.075,7518
20100301|2010-01-08 04:30,8,108.07,108.075,108.065,108.065,7441
20100301|2010-01-08 05:00,8,108.065,108.065,108.045,108.065,24565
20100301|2010-01-08 05:30,8,108.06,108.065,108.055,108.06,7343
20100301|2010-01-08 06:00,8,108.065,108.07,108.06,108.07,14131
20100301|2010-01-08 06:30,8,108.07,108.075,108.06,108.075,12374
20100301|2010-01-08 07:00,8,108.07,108.08,108.06,108.065,18203
20100301|2010-01-08 07:30,8,108.095,108.18,108.09,108.175,103383
20100301|2010-01-08 08:00,8,108.17,108.195,108.17,108.18,45207
20100301|2010-01-08 08:30,8,108.18,108.18,108.15,108.155,24896
20100301|2010-01-08 09:00,8,108.155,108.155,108.12,108.14,48517
20100301|2010-01-08 09:30,8,108.14,108.155,108.14,108.14,16129
20100301|2010-01-08 10:00,8,108.14,108.155,108.14,108.15,13626
20100301|2010-01-08 10:30,8,108.145,108.155,108.145,108.15,5639
20100301|2010-01-08 11:00,8,108.145,108.15,108.145,108.15,2017
20100301|2010-01-08 11:30,8,108.145,108.155,108.145,108.15,4157
20100301|2010-01-08 12:00,8,108.145,108.15,108.14,108.145,1056
20100301|2010-01-08 12:30,8,108.145,108.15,108.14,108.15,247
20100301|2010-01-08 13:00,8,108.15,108.15,108.145,108.15,150
20100301|2010-01-08 13:30,8,108.15,108.15,108.145,108.15,152
20100301|2010-01-08 14:00,8,108.15,108.155,108.15,108.155,682
20100301|2010-01-08 14:30,8,108.155,108.155,108.145,108.145,639
20100301|2010-01-11 01:00,11,108.13,108.15,108.125,108.145,10132
20100301|2010-01-11 01:30,11,108.145,108.145,108.13,108.13,7174
20100301|2010-01-11 02:00,11,108.13,108.14,108.12,108.12,11144
20100301|2010-01-11 02:30,11,108.12,108.14,108.12,108.135,18592
20100301|2010-01-11 03:00,11,108.135,108.15,108.135,108.14,9033
20100301|2010-01-11 03:30,11,108.14,108.165,108.14,108.16,21791
20100301|2010-01-11 04:00,11,108.155,108.155,108.14,108.14,14972
20100301|2010-01-11 04:30,11,108.14,108.165,108.14,108.155,11936
20100301|2010-01-11 05:00,11,108.155,108.16,108.15,108.155,6385
20100301|2010-01-11 05:30,11,108.155,108.18,108.155,108.17,14558
20100301|2010-01-11 06:00,11,108.17,108.175,108.165,108.17,9434
20100301|2010-01-11 06:30,11,108.17,108.19,108.17,108.18,12427
20100301|2010-01-11 07:00,11,108.18,108.205,108.18,108.195,18465
20100301|2010-01-11 07:30,11,108.195,108.205,108.18,108.205,23726
20100301|2010-01-11 08:00,11,108.205,108.22,108.2,108.21,24064
20100301|2010-01-11 08:30,11,108.21,108.23,108.205,108.225,32046
20100301|2010-01-11 09:00,11,108.22,108.23,108.215,108.22,23505
20100301|2010-01-11 09:30,11,108.215,108.22,108.2,108.215,23477
20100301|2010-01-11 10:00,11,108.215,108.215,108.195,108.205,19037
20100301|2010-01-11 10:30,11,108.2,108.215,108.2,108.21,10241
20100301|2010-01-11 11:00,11,108.21,108.22,108.205,108.215,6755
20100301|2010-01-11 11:30,11,108.215,108.22,108.21,108.21,3988
20100301|2010-01-11 12:00,11,108.21,108.215,108.205,108.215,2520
20100301|2010-01-11 12:30,11,108.21,108.22,108.21,108.215,276
20100301|2010-01-11 13:00,11,108.22,108.22,108.21,108.21,256
20100301|2010-01-11 13:30,11,108.21,108.215,108.21,108.21,130
20100301|2010-01-11 14:00,11,108.215,108.215,108.21,108.21,198
20100301|2010-01-11 14:30,11,108.21,108.215,108.205,108.205,424
20100301|2010-01-12 01:00,12,108.22,108.22,108.195,108.215,9331
20100301|2010-01-12 01:30,12,108.21,108.235,108.21,108.22,15477
20100301|2010-01-12 02:00,12,108.22,108.225,108.195,108.205,27922
20100301|2010-01-12 02:30,12,108.205,108.23,108.2,108.225,18586
20100301|2010-01-12 03:00,12,108.23,108.24,108.215,108.23,33809
20100301|2010-01-12 03:30,12,108.235,108.24,108.225,108.23,23360
20100301|2010-01-12 04:00,12,108.23,108.25,108.225,108.245,25734
20100301|2010-01-12 04:30,12,108.245,108.25,108.23,108.245,63543
20100301|2010-01-12 05:00,12,108.245,108.255,108.24,108.25,21804
20100301|2010-01-12 05:30,12,108.25,108.25,108.225,108.23,13922
20100301|2010-01-12 06:00,12,108.23,108.245,108.22,108.235,19902
20100301|2010-01-12 06:30,12,108.24,108.25,108.24,108.24,6361
20100301|2010-01-12 07:00,12,108.245,108.25,108.235,108.24,10319
20100301|2010-01-12 07:30,12,108.245,108.25,108.24,108.245,7224
20100301|2010-01-12 08:00,12,108.24,108.245,108.23,108.24,18074
20100301|2010-01-12 08:30,12,108.245,108.25,108.23,108.235,40098
20100301|2010-01-12 09:00,12,108.24,108.24,108.225,108.235,11098
20100301|2010-01-12 09:30,12,108.235,108.255,108.235,108.245,13417
20100301|2010-01-12 10:00,12,108.245,108.255,108.24,108.25,26670
20100301|2010-01-12 10:30,12,108.255,108.265,108.25,108.25,26405
20100301|2010-01-12 11:00,12,108.255,108.26,108.25,108.26,7370
20100301|2010-01-12 11:30,12,108.26,108.265,108.255,108.255,4041
20100301|2010-01-12 12:00,12,108.26,108.265,108.25,108.26,3345
20100301|2010-01-12 12:30,12,108.26,108.26,108.255,108.255,415
20100301|2010-01-12 13:00,12,108.26,108.26,108.255,108.26,363
20100301|2010-01-12 13:30,12,108.26,108.265,108.255,108.265,321
20100301|2010-01-12 14:00,12,108.265,108.265,108.255,108.26,690
20100301|2010-01-12 14:30,12,108.255,108.265,108.255,108.26,194
20100301|2010-01-13 01:00,13,108.235,108.25,108.235,108.24,16076
20100301|2010-01-13 01:30,13,108.235,108.245,108.225,108.235,9909
20100301|2010-01-13 02:00,13,108.24,108.27,108.235,108.255,28353
20100301|2010-01-13 02:30,13,108.255,108.255,108.235,108.235,18544
20100301|2010-01-13 03:00,13,108.235,108.24,108.22,108.225,22503
20100301|2010-01-13 03:30,13,108.23,108.235,108.22,108.22,27169
20100301|2010-01-13 04:00,13,108.22,108.24,108.22,108.235,20608
20100301|2010-01-13 04:30,13,108.24,108.25,108.235,108.24,35615
20100301|2010-01-13 05:00,13,108.245,108.245,108.235,108.24,22221
20100301|2010-01-13 05:30,13,108.24,108.245,108.235,108.245,9308
20100301|2010-01-13 06:00,13,108.24,108.245,108.235,108.24,8078
20100301|2010-01-13 06:30,13,108.24,108.24,108.23,108.235,14769
20100301|2010-01-13 07:00,13,108.23,108.245,108.23,108.245,16320
20100301|2010-01-13 07:30,13,108.245,108.25,108.24,108.25,13033
20100301|2010-01-13 08:00,13,108.25,108.255,108.24,108.245,18859
20100301|2010-01-13 08:30,13,108.245,108.27,108.245,108.26,19077
20100301|2010-01-13 09:00,13,108.26,108.3,108.26,108.295,33754
20100301|2010-01-13 09:30,13,108.295,108.305,108.285,108.305,30687
20100301|2010-01-13 10:00,13,108.305,108.31,108.295,108.295,34482
20100301|2010-01-13 10:30,13,108.295,108.315,108.29,108.31,15176
20100301|2010-01-13 11:00,13,108.31,108.32,108.305,108.31,7630
20100301|2010-01-13 11:30,13,108.31,108.31,108.3,108.3,6339
20100301|2010-01-13 12:00,13,108.3,108.305,108.285,108.29,4422
20100301|2010-01-13 12:30,13,108.29,108.295,108.285,108.295,1313
20100301|2010-01-13 13:00,13,108.29,108.295,108.285,108.285,608
20100301|2010-01-13 13:30,13,108.285,108.295,108.285,108.285,673
20100301|2010-01-13 14:00,13,108.29,108.29,108.285,108.285,48
20100301|2010-01-13 14:30,13,108.29,108.29,108.285,108.285,513
20100301|2010-01-14 01:00,14,108.29,108.305,108.275,108.275,15313
20100301|2010-01-14 01:30,14,108.27,108.28,108.26,108.265,15623
20100301|2010-01-14 02:00,14,108.27,108.29,108.265,108.28,15666
20100301|2010-01-14 02:30,14,108.28,108.305,108.275,108.295,13230
20100301|2010-01-14 03:00,14,108.3,108.3,108.27,108.275,12194
20100301|2010-01-14 03:30,14,108.275,108.29,108.27,108.29,14020
20100301|2010-01-14 04:00,14,108.29,108.295,108.275,108.29,26460
20100301|2010-01-14 04:30,14,108.285,108.29,108.27,108.28,23450
20100301|2010-01-14 05:00,14,108.28,108.285,108.27,108.275,18131
20100301|2010-01-14 05:30,14,108.275,108.28,108.255,108.26,34617
20100301|2010-01-14 06:00,14,108.26,108.27,108.25,108.26,20804
20100301|2010-01-14 06:30,14,108.26,108.265,108.25,108.265,26693
20100301|2010-01-14 07:00,14,108.265,108.275,108.26,108.27,23882
20100301|2010-01-14 07:30,14,108.27,108.37,108.27,108.355,100319
20100301|2010-01-14 08:00,14,108.355,108.355,108.325,108.335,50763
20100301|2010-01-14 08:30,14,108.335,108.35,108.315,108.335,27038
20100301|2010-01-14 09:00,14,108.335,108.34,108.31,108.335,22138
20100301|2010-01-14 09:30,14,108.335,108.37,108.33,108.37,32453
20100301|2010-01-14 10:00,14,108.365,108.37,108.35,108.36,22857
20100301|2010-01-14 10:30,14,108.355,108.36,108.35,108.355,4504
20100301|2010-01-14 11:00,14,108.36,108.37,108.355,108.365,6162
20100301|2010-01-14 11:30,14,108.365,108.37,108.36,108.36,6002
20100301|2010-01-14 12:00,14,108.36,108.375,108.36,108.365,5903
20100301|2010-01-14 12:30,14,108.365,108.365,108.36,108.36,930
20100301|2010-01-14 13:00,14,108.36,108.36,108.36,108.36,172
20100301|2010-01-14 13:30,14,108.36,108.36,108.36,108.36,115
20100301|2010-01-14 14:00,14,108.36,108.365,108.355,108.36,169
20100301|2010-01-14 14:30,14,108.36,108.365,108.355,108.365,256
20100301|2010-01-15 01:00,15,108.385,108.385,108.37,108.375,15521
20100301|2010-01-15 01:30,15,108.38,108.38,108.365,108.37,9308
20100301|2010-01-15 02:00,15,108.37,108.395,108.365,108.39,25539
20100301|2010-01-15 02:30,15,108.39,108.425,108.385,108.395,35225
20100301|2010-01-15 03:00,15,108.39,108.405,108.385,108.405,16343
20100301|2010-01-15 03:30,15,108.405,108.405,108.39,108.395,11072
20100301|2010-01-15 04:00,15,108.395,108.4,108.365,108.375,33785
20100301|2010-01-15 04:30,15,108.375,108.39,108.365,108.385,22717
20100301|2010-01-15 05:00,15,108.38,108.39,108.375,108.385,15155
20100301|2010-01-15 05:30,15,108.39,108.39,108.38,108.39,12745
20100301|2010-01-15 06:00,15,108.39,108.405,108.385,108.395,22416
20100301|2010-01-15 06:30,15,108.395,108.405,108.39,108.405,22723
20100301|2010-01-15 07:00,15,108.405,108.415,108.4,108.405,21457
20100301|2010-01-15 07:30,15,108.405,108.445,108.405,108.445,57465
20100301|2010-01-15 08:00,15,108.44,108.46,108.425,108.43,59976
20100301|2010-01-15 08:30,15,108.425,108.455,108.425,108.445,23959
20100301|2010-01-15 09:00,15,108.45,108.46,108.43,108.44,24787
20100301|2010-01-15 09:30,15,108.44,108.445,108.43,108.435,16784
20100301|2010-01-15 10:00,15,108.435,108.45,108.425,108.44,21464
20100301|2010-01-15 10:30,15,108.44,108.445,108.435,108.44,7866
20100301|2010-01-15 11:00,15,108.445,108.45,108.44,108.445,3440
20100301|2010-01-15 11:30,15,108.445,108.46,108.445,108.45,3491
20100301|2010-01-15 12:00,15,108.455,108.46,108.45,108.455,1353
20100301|2010-01-15 12:30,15,108.455,108.455,108.445,108.45,1796
20100301|2010-01-15 13:00,15,108.445,108.45,108.445,108.45,227
20100301|2010-01-15 13:30,15,108.45,108.455,108.45,108.45,578
20100301|2010-01-15 14:00,15,108.455,108.46,108.445,108.45,108
20100301|2010-01-15 14:30,15,108.455,108.455,108.445,108.45,360
20100301|2010-01-18 01:00,18,108.465,108.465,108.445,108.45,10830
20100301|2010-01-18 01:30,18,108.45,108.47,108.445,108.45,9803
20100301|2010-01-18 02:00,18,108.45,108.455,108.435,108.44,12409
20100301|2010-01-18 02:30,18,108.44,108.45,108.435,108.44,17325
20100301|2010-01-18 03:00,18,108.44,108.45,108.43,108.44,14990
20100301|2010-01-18 03:30,18,108.44,108.44,108.42,108.425,11832
20100301|2010-01-18 04:00,18,108.43,108.45,108.425,108.44,16898
20100301|2010-01-18 04:30,18,108.445,108.455,108.44,108.45,17858
20100301|2010-01-18 05:00,18,108.45,108.455,108.435,108.445,31582
20100301|2010-01-18 05:30,18,108.445,108.45,108.44,108.445,6438
20100301|2010-01-18 06:00,18,108.45,108.45,108.44,108.445,4769
20100301|2010-01-18 06:30,18,108.44,108.44,108.42,108.43,15797
20100301|2010-01-18 07:00,18,108.43,108.43,108.42,108.425,8055
20100301|2010-01-18 07:30,18,108.425,108.43,108.42,108.43,7288
20100301|2010-01-18 08:00,18,108.43,108.435,108.42,108.435,18268
20100301|2010-01-18 08:30,18,108.435,108.44,108.425,108.435,8124
20100301|2010-01-18 09:00,18,108.435,108.435,108.43,108.435,6511
20100301|2010-01-18 09:30,18,108.43,108.435,108.425,108.43,12767
20100301|2010-01-18 10:00,18,108.43,108.435,108.42,108.43,15794
20100301|2010-01-18 10:30,18,108.43,108.44,108.43,108.43,2664
20100301|2010-01-18 11:00,18,108.435,108.44,108.425,108.425,7036
20100301|2010-01-18 11:30,18,108.43,108.43,108.42,108.43,1420
20100301|2010-01-18 12:00,18,108.425,108.43,108.42,108.42,394
20100301|2010-01-18 12:30,18,108.425,108.425,108.42,108.42,3
20100301|2010-01-18 13:00,18,108.42,108.42,108.42,108.42,3
20100301|2010-01-18 13:30,18,108.425,108.425,108.425,108.425,1
20100301|2010-01-18 14:00,18,108.425,108.425,108.42,108.42,7
20100301|2010-01-18 14:30,18,108.425,108.43,108.42,108.42,32
20100301|2010-01-19 01:00,19,108.43,108.445,108.42,108.445,11783
20100301|2010-01-19 01:30,19,108.44,108.45,108.41,108.415,32328
20100301|2010-01-19 02:00,19,108.415,108.44,108.41,108.44,20055
20100301|2010-01-19 02:30,19,108.435,108.44,108.42,108.435,19062
20100301|2010-01-19 03:00,19,108.435,108.435,108.415,108.42,33180
20100301|2010-01-19 03:30,19,108.42,108.42,108.36,108.375,88927
20100301|2010-01-19 04:00,19,108.375,108.395,108.32,108.355,105408
20100301|2010-01-19 04:30,19,108.355,108.365,108.35,108.365,25112
20100301|2010-01-19 05:00,19,108.365,108.37,108.355,108.36,12168
20100301|2010-01-19 05:30,19,108.36,108.37,108.355,108.365,11111
20100301|2010-01-19 06:00,19,108.365,108.37,108.36,108.37,15218
20100301|2010-01-19 06:30,19,108.37,108.37,108.36,108.37,12695
20100301|2010-01-19 07:00,19,108.37,108.385,108.355,108.36,27053
20100301|2010-01-19 07:30,19,108.36,108.375,108.35,108.37,15576
20100301|2010-01-19 08:00,19,108.375,108.38,108.36,108.375,14165
20100301|2010-01-19 08:30,19,108.375,108.385,108.355,108.37,26576
20100301|2010-01-19 09:00,19,108.37,108.37,108.35,108.355,16324
20100301|2010-01-19 09:30,19,108.36,108.36,108.345,108.35,14379
20100301|2010-01-19 10:00,19,108.355,108.36,108.35,108.355,12716
20100301|2010-01-19 10:30,19,108.35,108.365,108.35,108.36,9425
20100301|2010-01-19 11:00,19,108.36,108.36,108.355,108.355,1069
20100301|2010-01-19 11:30,19,108.36,108.37,108.355,108.365,6275
20100301|2010-01-19 12:00,19,108.365,108.365,108.36,108.36,649
20100301|2010-01-19 12:30,19,108.36,108.365,108.36,108.365,366
20100301|2010-01-19 13:00,19,108.36,108.365,108.36,108.365,105
20100301|2010-01-19 13:30,19,108.365,108.365,108.355,108.36,196
20100301|2010-01-19 14:00,19,108.36,108.365,108.355,108.355,222
20100301|2010-01-19 14:30,19,108.36,108.36,108.355,108.36,272
20100301|2010-01-20 01:00,20,108.4,108.415,108.385,108.41,33407
20100301|2010-01-20 01:30,20,108.41,108.42,108.395,108.405,21166
20100301|2010-01-20 02:00,20,108.405,108.41,108.38,108.385,22914
20100301|2010-01-20 02:30,20,108.385,108.39,108.38,108.38,10512
20100301|2010-01-20 03:00,20,108.38,108.395,108.38,108.39,16593
20100301|2010-01-20 03:30,20,108.39,108.4,108.38,108.395,45192
20100301|2010-01-20 04:00,20,108.395,108.4,108.39,108.39,44895
20100301|2010-01-20 04:30,20,108.39,108.4,108.385,108.385,24605
20100301|2010-01-20 05:00,20,108.385,108.395,108.38,108.395,13676
20100301|2010-01-20 05:30,20,108.39,108.4,108.39,108.4,14350
20100301|2010-01-20 06:00,20,108.4,108.43,108.4,108.425,44403
20100301|2010-01-20 06:30,20,108.425,108.43,108.415,108.415,15042
20100301|2010-01-20 07:00,20,108.41,108.43,108.405,108.42,23314
20100301|2010-01-20 07:30,20,108.425,108.455,108.42,108.445,59207
20100301|2010-01-20 08:00,20,108.45,108.45,108.43,108.435,25904
20100301|2010-01-20 08:30,20,108.44,108.445,108.425,108.435,27113
20100301|2010-01-20 09:00,20,108.435,108.45,108.43,108.445,20382
20100301|2010-01-20 09:30,20,108.45,108.48,108.44,108.475,40220
20100301|2010-01-20 10:00,20,108.47,108.485,108.46,108.46,46600
20100301|2010-01-20 10:30,20,108.46,108.49,108.46,108.475,19656
20100301|2010-01-20 11:00,20,108.475,108.485,108.47,108.485,4833
20100301|2010-01-20 11:30,20,108.49,108.49,108.48,108.485,3349
20100301|2010-01-20 12:00,20,108.485,108.49,108.48,108.485,1177
20100301|2010-01-20 12:30,20,108.49,108.5,108.48,108.49,2601
20100301|2010-01-20 13:00,20,108.49,108.495,108.49,108.495,255
20100301|2010-01-20 13:30,20,108.495,108.495,108.48,108.485,606
20100301|2010-01-20 14:00,20,108.48,108.485,108.48,108.485,51
20100301|2010-01-20 14:30,20,108.485,108.485,108.47,108.47,763
20100301|2010-01-21 01:00,21,108.44,108.455,108.435,108.45,22834
20100301|2010-01-21 01:30,21,108.445,108.47,108.445,108.465,14774
20100301|2010-01-21 02:00,21,108.465,108.49,108.46,108.48,21489
20100301|2010-01-21 02:30,21,108.485,108.515,108.47,108.5,52614
20100301|2010-01-21 03:00,21,108.5,108.51,108.485,108.49,33198
20100301|2010-01-21 03:30,21,108.49,108.5,108.48,108.485,32549
20100301|2010-01-21 04:00,21,108.49,108.5,108.48,108.49,36106
20100301|2010-01-21 04:30,21,108.485,108.495,108.475,108.485,21032
20100301|2010-01-21 05:00,21,108.485,108.485,108.45,108.455,41688
20100301|2010-01-21 05:30,21,108.455,108.465,108.45,108.46,20527
20100301|2010-01-21 06:00,21,108.46,108.475,108.455,108.455,14381
20100301|2010-01-21 06:30,21,108.46,108.47,108.45,108.45,15214
20100301|2010-01-21 07:00,21,108.45,108.455,108.42,108.445,62068
20100301|2010-01-21 07:30,21,108.445,108.47,108.445,108.465,42553
20100301|2010-01-21 08:00,21,108.46,108.475,108.45,108.46,19185
20100301|2010-01-21 08:30,21,108.46,108.485,108.45,108.475,44911
20100301|2010-01-21 09:00,21,108.475,108.49,108.465,108.49,37395
20100301|2010-01-21 09:30,21,108.485,108.495,108.48,108.48,31713
20100301|2010-01-21 10:00,21,108.48,108.515,108.475,108.5,55924
20100301|2010-01-21 10:30,21,108.5,108.54,108.495,108.535,35914
20100301|2010-01-21 11:00,21,108.535,108.54,108.52,108.525,13067
20100301|2010-01-21 11:30,21,108.525,108.54,108.52,108.535,4702
20100301|2010-01-21 12:00,21,108.535,108.54,108.53,108.535,2113
20100301|2010-01-21 12:30,21,108.535,108.54,108.53,108.53,367
20100301|2010-01-21 13:00,21,108.535,108.555,108.53,108.545,2849
20100301|2010-01-21 13:30,21,108.545,108.545,108.535,108.545,684
20100301|2010-01-21 14:00,21,108.545,108.555,108.54,108.545,340
20100301|2010-01-21 14:30,21,108.55,108.555,108.545,108.55,534
20100301|2010-01-22 01:00,22,108.555,108.57,108.535,108.545,32115
20100301|2010-01-22 01:30,22,108.54,108.55,108.525,108.55,20691
20100301|2010-01-22 02:00,22,108.55,108.565,108.54,108.545,22248
20100301|2010-01-22 02:30,22,108.55,108.555,108.535,108.54,22268
20100301|2010-01-22 03:00,22,108.535,108.57,108.53,108.565,24464
20100301|2010-01-22 03:30,22,108.565,108.58,108.54,108.54,38154
20100301|2010-01-22 04:00,22,108.535,108.55,108.53,108.54,30839
20100301|2010-01-22 04:30,22,108.54,108.55,108.535,108.535,14027
20100301|2010-01-22 05:00,22,108.535,108.55,108.53,108.545,11704
20100301|2010-01-22 05:30,22,108.54,108.565,108.54,108.555,19034
20100301|2010-01-22 06:00,22,108.555,108.565,108.55,108.565,14955
20100301|2010-01-22 06:30,22,108.56,108.57,108.555,108.57,17709
20100301|2010-01-22 07:00,22,108.565,108.59,108.565,108.58,23521
20100301|2010-01-22 07:30,22,108.58,108.6,108.575,108.58,25632
20100301|2010-01-22 08:00,22,108.58,108.58,108.555,108.56,41332
20100301|2010-01-22 08:30,22,108.56,108.575,108.54,108.575,34204
20100301|2010-01-22 09:00,22,108.57,108.59,108.565,108.565,26750
20100301|2010-01-22 09:30,22,108.565,108.575,108.535,108.55,46958
20100301|2010-01-22 10:00,22,108.55,108.55,108.51,108.535,44894
20100301|2010-01-22 10:30,22,108.53,108.54,108.515,108.52,13552
20100301|2010-01-22 11:00,22,108.52,108.52,108.5,108.52,6446
20100301|2010-01-22 11:30,22,108.52,108.535,108.52,108.53,3043
20100301|2010-01-22 12:00,22,108.53,108.535,108.525,108.525,554
20100301|2010-01-22 12:30,22,108.525,108.54,108.525,108.535,291
20100301|2010-01-22 13:00,22,108.535,108.545,108.535,108.54,188
20100301|2010-01-22 13:30,22,108.54,108.55,108.535,108.55,353
20100301|2010-01-22 14:00,22,108.545,108.56,108.545,108.555,322
20100301|2010-01-22 14:30,22,108.56,108.57,108.55,108.57,472
20100301|2010-01-25 01:00,25,108.535,108.545,108.515,108.52,15665
20100301|2010-01-25 01:30,25,108.52,108.53,108.52,108.525,9500
20100301|2010-01-25 02:00,25,108.525,108.53,108.515,108.515,9371
20100301|2010-01-25 02:30,25,108.52,108.52,108.495,108.5,32835
20100301|2010-01-25 03:00,25,108.5,108.53,108.49,108.53,22928
20100301|2010-01-25 03:30,25,108.525,108.53,108.51,108.53,15081
20100301|2010-01-25 04:00,25,108.525,108.535,108.51,108.525,16224
20100301|2010-01-25 04:30,25,108.525,108.53,108.515,108.52,16142
20100301|2010-01-25 05:00,25,108.515,108.52,108.495,108.495,29440
20100301|2010-01-25 05:30,25,108.5,108.515,108.495,108.515,17727
20100301|2010-01-25 06:00,25,108.51,108.515,108.5,108.51,7484
20100301|2010-01-25 06:30,25,108.51,108.52,108.505,108.515,11768
20100301|2010-01-25 07:00,25,108.51,108.515,108.49,108.5,16718
20100301|2010-01-25 07:30,25,108.5,108.51,108.49,108.51,18744
20100301|2010-01-25 08:00,25,108.505,108.515,108.505,108.505,11334
20100301|2010-01-25 08:30,25,108.505,108.52,108.505,108.515,15585
20100301|2010-01-25 09:00,25,108.515,108.535,108.515,108.53,27646
20100301|2010-01-25 09:30,25,108.525,108.535,108.52,108.53,11642
20100301|2010-01-25 10:00,25,108.53,108.55,108.52,108.54,23522
20100301|2010-01-25 10:30,25,108.54,108.55,108.535,108.545,13397
20100301|2010-01-25 11:00,25,108.55,108.55,108.54,108.54,4637
20100301|2010-01-25 11:30,25,108.54,108.555,108.54,108.555,1089
20100301|2010-01-25 12:00,25,108.55,108.555,108.54,108.545,1029
20100301|2010-01-25 12:30,25,108.54,108.545,108.535,108.54,578
20100301|2010-01-25 13:00,25,108.535,108.54,108.535,108.535,580
20100301|2010-01-25 13:30,25,108.535,108.535,108.53,108.535,144
20100301|2010-01-25 14:00,25,108.54,108.54,108.53,108.535,99
20100301|2010-01-25 14:30,25,108.54,108.54,108.53,108.53,329
20100301|2010-01-26 01:00,26,108.585,108.585,108.555,108.565,16153
20100301|2010-01-26 01:30,26,108.565,108.57,108.545,108.55,9913
20100301|2010-01-26 02:00,26,108.55,108.55,108.51,108.525,32227
20100301|2010-01-26 02:30,26,108.525,108.54,108.525,108.535,18027
20100301|2010-01-26 03:00,26,108.535,108.54,108.51,108.535,26513
20100301|2010-01-26 03:30,26,108.54,108.55,108.535,108.54,38678
20100301|2010-01-26 04:00,26,108.54,108.58,108.54,108.57,39920
20100301|2010-01-26 04:30,26,108.565,108.575,108.56,108.56,15933
20100301|2010-01-26 05:00,26,108.56,108.565,108.545,108.56,20843
20100301|2010-01-26 05:30,26,108.56,108.565,108.555,108.565,13632
20100301|2010-01-26 06:00,26,108.565,108.57,108.555,108.56,8898
20100301|2010-01-26 06:30,26,108.56,108.565,108.555,108.56,13120
20100301|2010-01-26 07:00,26,108.56,108.565,108.56,108.565,7416
20100301|2010-01-26 07:30,26,108.56,108.57,108.56,108.56,13729
20100301|2010-01-26 08:00,26,108.56,108.575,108.56,108.56,11993
20100301|2010-01-26 08:30,26,108.56,108.57,108.55,108.555,34307
20100301|2010-01-26 09:00,26,108.55,108.56,108.52,108.535,50635
20100301|2010-01-26 09:30,26,108.53,108.54,108.525,108.535,18380
20100301|2010-01-26 10:00,26,108.54,108.545,108.53,108.535,27097
20100301|2010-01-26 10:30,26,108.535,108.54,108.52,108.525,12236
20100301|2010-01-26 11:00,26,108.525,108.535,108.525,108.53,8351
20100301|2010-01-26 11:30,26,108.53,108.53,108.525,108.525,3093
20100301|2010-01-26 12:00,26,108.525,108.53,108.52,108.525,1468
20100301|2010-01-26 12:30,26,108.525,108.53,108.525,108.525,367
20100301|2010-01-26 13:00,26,108.525,108.53,108.525,108.53,545
20100301|2010-01-26 13:30,26,108.535,108.535,108.525,108.525,318
20100301|2010-01-26 14:00,26,108.53,108.535,108.525,108.535,473
20100301|2010-01-26 14:30,26,108.535,108.54,108.53,108.535,392
20100301|2010-01-27 01:00,27,108.54,108.555,108.535,108.55,14303
20100301|2010-01-27 01:30,27,108.55,108.55,108.53,108.535,11167
20100301|2010-01-27 02:00,27,108.535,108.555,108.53,108.55,23833
20100301|2010-01-27 02:30,27,108.545,108.55,108.535,108.54,16302
20100301|2010-01-27 03:00,27,108.54,108.545,108.485,108.5,60594
20100301|2010-01-27 03:30,27,108.5,108.505,108.47,108.485,59738
20100301|2010-01-27 04:00,27,108.485,108.495,108.44,108.46,55485
20100301|2010-01-27 04:30,27,108.46,108.475,108.445,108.465,25212
20100301|2010-01-27 05:00,27,108.465,108.475,108.45,108.46,21727
20100301|2010-01-27 05:30,27,108.46,108.465,108.455,108.46,14433
20100301|2010-01-27 06:00,27,108.46,108.47,108.46,108.465,7572
20100301|2010-01-27 06:30,27,108.465,108.47,108.455,108.465,9477
20100301|2010-01-27 07:00,27,108.46,108.49,108.46,108.485,22390
20100301|2010-01-27 07:30,27,108.485,108.515,108.485,108.505,35263
20100301|2010-01-27 08:00,27,108.505,108.565,108.505,108.53,93688
20100301|2010-01-27 08:30,27,108.525,108.55,108.525,108.54,38653
20100301|2010-01-27 09:00,27,108.545,108.56,108.54,108.54,26571
20100301|2010-01-27 09:30,27,108.54,108.555,108.525,108.525,40740
20100301|2010-01-27 10:00,27,108.53,108.53,108.5,108.51,33856
20100301|2010-01-27 10:30,27,108.51,108.52,108.51,108.52,10516
20100301|2010-01-27 11:00,27,108.515,108.525,108.51,108.515,6482
20100301|2010-01-27 11:30,27,108.515,108.52,108.51,108.52,7258
20100301|2010-01-27 12:00,27,108.515,108.55,108.515,108.55,5226
20100301|2010-01-27 12:30,27,108.545,108.55,108.54,108.54,1103
20100301|2010-01-27 13:00,27,108.545,108.55,108.5,108.505,4253
20100301|2010-01-27 13:30,27,108.51,108.51,108.465,108.48,5568
20100301|2010-01-27 14:00,27,108.48,108.495,108.475,108.48,1417
20100301|2010-01-27 14:30,27,108.475,108.475,108.465,108.47,440
20100301|2010-01-28 01:00,28,108.445,108.465,108.44,108.45,39976
20100301|2010-01-28 01:30,28,108.45,108.455,108.44,108.445,23612
20100301|2010-01-28 02:00,28,108.445,108.45,108.41,108.43,50963
20100301|2010-01-28 02:30,28,108.43,108.46,108.42,108.45,38131
20100301|2010-01-28 03:00,28,108.45,108.46,108.44,108.445,25713
20100301|2010-01-28 03:30,28,108.445,108.465,108.445,108.45,35278
20100301|2010-01-28 04:00,28,108.455,108.49,108.45,108.485,36536
20100301|2010-01-28 04:30,28,108.485,108.515,108.485,108.5,44576
20100301|2010-01-28 05:00,28,108.5,108.52,108.485,108.49,21549
20100301|2010-01-28 05:30,28,108.49,108.5,108.485,108.495,30536
20100301|2010-01-28 06:00,28,108.495,108.495,108.45,108.455,27884
20100301|2010-01-28 06:30,28,108.455,108.48,108.45,108.475,25041
20100301|2010-01-28 07:00,28,108.48,108.505,108.475,108.49,28365
20100301|2010-01-28 07:30,28,108.485,108.515,108.485,108.495,28041
20100301|2010-01-28 08:00,28,108.495,108.505,108.49,108.5,15369
20100301|2010-01-28 08:30,28,108.5,108.54,108.5,108.535,36519
20100301|2010-01-28 09:00,28,108.535,108.56,108.53,108.55,45297
20100301|2010-01-28 09:30,28,108.55,108.55,108.53,108.545,24812
20100301|2010-01-28 10:00,28,108.545,108.55,108.53,108.535,23597
20100301|2010-01-28 10:30,28,108.54,108.565,108.535,108.535,35286
20100301|2010-01-28 11:00,28,108.535,108.555,108.53,108.55,9389
20100301|2010-01-28 11:30,28,108.55,108.57,108.545,108.555,8651
20100301|2010-01-28 12:00,28,108.55,108.555,108.54,108.55,3243
20100301|2010-01-28 12:30,28,108.55,108.55,108.54,108.545,840
20100301|2010-01-28 13:00,28,108.545,108.55,108.54,108.545,412
20100301|2010-01-28 13:30,28,108.545,108.55,108.535,108.54,319
20100301|2010-01-28 14:00,28,108.54,108.54,108.535,108.54,207
20100301|2010-01-28 14:30,28,108.54,108.545,108.535,108.54,370
20100301|2010-01-29 01:00,29,108.555,108.56,108.52,108.525,20800
20100301|2010-01-29 01:30,29,108.53,108.54,108.495,108.5,33836
20100301|2010-01-29 02:00,29,108.5,108.52,108.495,108.51,33245
20100301|2010-01-29 02:30,29,108.51,108.52,108.505,108.505,13924
20100301|2010-01-29 03:00,29,108.505,108.51,108.48,108.51,37403
20100301|2010-01-29 03:30,29,108.51,108.53,108.5,108.525,25785
20100301|2010-01-29 04:00,29,108.525,108.53,108.51,108.51,24557
20100301|2010-01-29 04:30,29,108.51,108.525,108.505,108.51,10049
20100301|2010-01-29 05:00,29,108.51,108.515,108.495,108.505,13288
20100301|2010-01-29 05:30,29,108.505,108.53,108.5,108.53,12832
20100301|2010-01-29 06:00,29,108.525,108.53,108.51,108.52,11685
20100301|2010-01-29 06:30,29,108.515,108.52,108.505,108.505,10175
20100301|2010-01-29 07:00,29,108.505,108.51,108.475,108.485,27043
20100301|2010-01-29 07:30,29,108.48,108.52,108.455,108.495,66169
20100301|2010-01-29 08:00,29,108.495,108.505,108.49,108.5,25677
20100301|2010-01-29 08:30,29,108.5,108.505,108.485,108.505,33610
20100301|2010-01-29 09:00,29,108.505,108.525,108.5,108.505,33493
20100301|2010-01-29 09:30,29,108.505,108.54,108.505,108.535,34994
20100301|2010-01-29 10:00,29,108.535,108.545,108.525,108.545,47886
20100301|2010-01-29 10:30,29,108.55,108.555,108.54,108.555,13267
20100301|2010-01-29 11:00,29,108.55,108.56,108.55,108.56,4446
20100301|2010-01-29 11:30,29,108.565,108.58,108.56,108.56,10944
20100301|2010-01-29 12:00,29,108.56,108.57,108.56,108.56,2250
20100301|2010-01-29 12:30,29,108.56,108.575,108.56,108.57,423
20100301|2010-01-29 13:00,29,108.575,108.575,108.565,108.57,167
20100301|2010-01-29 13:30,29,108.57,108.575,108.565,108.575,108
20100301|2010-01-29 14:00,29,108.575,108.59,108.57,108.585,1810
20100301|2010-01-29 14:30,29,108.58,108.59,108.58,108.58,646
20100301|2010-02-01 01:00,1,108.565,108.575,108.555,108.575,17374
20100301|2010-02-01 01:30,1,108.57,108.58,108.555,108.56,9194
20100301|2010-02-01 02:00,1,108.565,108.57,108.55,108.555,16441
20100301|2010-02-01 02:30,1,108.555,108.56,108.54,108.545,13170
20100301|2010-02-01 03:00,1,108.545,108.545,108.51,108.515,35923
20100301|2010-02-01 03:30,1,108.52,108.545,108.515,108.525,26064
20100301|2010-02-01 04:00,1,108.525,108.535,108.515,108.53,20067
20100301|2010-02-01 04:30,1,108.525,108.54,108.52,108.535,12908
20100301|2010-02-01 05:00,1,108.535,108.54,108.52,108.52,10261
20100301|2010-02-01 05:30,1,108.52,108.535,108.52,108.525,13190
20100301|2010-02-01 06:00,1,108.53,108.54,108.525,108.53,7027
20100301|2010-02-01 06:30,1,108.53,108.535,108.525,108.535,11954
20100301|2010-02-01 07:00,1,108.53,108.545,108.52,108.53,14940
20100301|2010-02-01 07:30,1,108.53,108.56,108.525,108.555,30852
20100301|2010-02-01 08:00,1,108.555,108.565,108.545,108.565,12817
20100301|2010-02-01 08:30,1,108.565,108.565,108.545,108.55,14041
20100301|2010-02-01 09:00,1,108.545,108.55,108.525,108.525,32926
20100301|2010-02-01 09:30,1,108.525,108.54,108.525,108.54,16965
20100301|2010-02-01 10:00,1,108.54,108.545,108.535,108.535,28228
20100301|2010-02-01 10:30,1,108.54,108.55,108.535,108.545,7222
20100301|2010-02-01 11:00,1,108.54,108.545,108.535,108.535,3162
20100301|2010-02-01 11:30,1,108.54,108.54,108.535,108.535,1071
20100301|2010-02-01 12:00,1,108.535,108.54,108.535,108.535,1633
20100301|2010-02-01 12:30,1,108.535,108.54,108.535,108.535,30
20100301|2010-02-01 13:00,1,108.54,108.54,108.535,108.535,263
20100301|2010-02-01 13:30,1,108.535,108.54,108.535,108.54,159
20100301|2010-02-01 14:00,1,108.545,108.55,108.54,108.54,440
20100301|2010-02-01 14:30,1,108.545,108.55,108.54,108.54,495
20100301|2010-02-02 01:00,2,108.545,108.55,108.52,108.525,15946
20100301|2010-02-02 01:30,2,108.525,108.525,108.505,108.52,16043
20100301|2010-02-02 02:00,2,108.515,108.525,108.5,108.505,25747
20100301|2010-02-02 02:30,2,108.51,108.52,108.505,108.515,11767
20100301|2010-02-02 03:00,2,108.515,108.52,108.5,108.505,26821
20100301|2010-02-02 03:30,2,108.505,108.51,108.49,108.505,33815
20100301|2010-02-02 04:00,2,108.5,108.52,108.495,108.515,23728
20100301|2010-02-02 04:30,2,108.51,108.54,108.51,108.53,22063
20100301|2010-02-02 05:00,2,108.525,108.54,108.52,108.53,17201
20100301|2010-02-02 05:30,2,108.535,108.54,108.53,108.535,9214
20100301|2010-02-02 06:00,2,108.53,108.54,108.52,108.535,16209
20100301|2010-02-02 06:30,2,108.53,108.54,108.525,108.535,11332
20100301|2010-02-02 07:00,2,108.54,108.555,108.53,108.545,27500
20100301|2010-02-02 07:30,2,108.545,108.555,108.535,108.55,17356
20100301|2010-02-02 08:00,2,108.545,108.55,108.53,108.545,9334
20100301|2010-02-02 08:30,2,108.54,108.545,108.53,108.535,20210
20100301|2010-02-02 09:00,2,108.535,108.55,108.53,108.535,16665
20100301|2010-02-02 09:30,2,108.535,108.54,108.53,108.53,11679
20100301|2010-02-02 10:00,2,108.535,108.545,108.52,108.52,22154
20100301|2010-02-02 10:30,2,108.52,108.53,108.515,108.52,6698
20100301|2010-02-02 11:00,2,108.525,108.535,108.52,108.53,10985
20100301|2010-02-02 11:30,2,108.53,108.535,108.525,108.535,1803
20100301|2010-02-02 12:00,2,108.535,108.54,108.53,108.54,1399
20100301|2010-02-02 12:30,2,108.535,108.54,108.525,108.53,1594
20100301|2010-02-02 13:00,2,108.53,108.545,108.53,108.54,350
20100301|2010-02-02 13:30,2,108.535,108.54,108.535,108.54,321
20100301|2010-02-02 14:00,2,108.535,108.54,108.53,108.535,448
20100301|2010-02-02 14:30,2,108.535,108.545,108.53,108.535,558
20100301|2010-02-03 01:00,3,108.53,108.53,108.5,108.505,17396
20100301|2010-02-03 01:30,3,108.505,108.515,108.49,108.495,16089
20100301|2010-02-03 02:00,3,108.495,108.51,108.48,108.505,30854
20100301|2010-02-03 02:30,3,108.505,108.515,108.5,108.505,17213
20100301|2010-02-03 03:00,3,108.51,108.51,108.49,108.495,17267
20100301|2010-02-03 03:30,3,108.495,108.505,108.49,108.49,24888
20100301|2010-02-03 04:00,3,108.495,108.505,108.49,108.495,18135
20100301|2010-02-03 04:30,3,108.5,108.51,108.465,108.48,42859
20100301|2010-02-03 05:00,3,108.48,108.5,108.47,108.475,24897
20100301|2010-02-03 05:30,3,108.48,108.485,108.47,108.48,12276
20100301|2010-02-03 06:00,3,108.475,108.485,108.47,108.485,16352
20100301|2010-02-03 06:30,3,108.485,108.495,108.475,108.49,14924
20100301|2010-02-03 07:00,3,108.49,108.5,108.475,108.495,31672
20100301|2010-02-03 07:30,3,108.495,108.515,108.49,108.51,25392
20100301|2010-02-03 08:00,3,108.51,108.53,108.51,108.515,25730
20100301|2010-02-03 08:30,3,108.51,108.515,108.5,108.51,23296
20100301|2010-02-03 09:00,3,108.51,108.535,108.505,108.53,22876
20100301|2010-02-03 09:30,3,108.53,108.545,108.52,108.53,23009
20100301|2010-02-03 10:00,3,108.535,108.54,108.52,108.53,14206
20100301|2010-02-03 10:30,3,108.53,108.54,108.53,108.535,4575
20100301|2010-02-03 11:00,3,108.53,108.535,108.51,108.51,8157
20100301|2010-02-03 11:30,3,108.515,108.515,108.51,108.515,1154
20100301|2010-02-03 12:00,3,108.515,108.515,108.505,108.505,2820
20100301|2010-02-03 12:30,3,108.505,108.51,108.5,108.505,712
20100301|2010-02-03 13:00,3,108.505,108.515,108.505,108.51,424
20100301|2010-02-03 13:30,3,108.515,108.515,108.51,108.515,202
20100301|2010-02-03 14:00,3,108.52,108.52,108.51,108.515,432
20100301|2010-02-03 14:30,3,108.52,108.52,108.51,108.515,211
20100301|2010-02-04 01:00,4,108.51,108.52,108.5,108.505,14283
20100301|2010-02-04 01:30,4,108.51,108.515,108.5,108.51,7458
20100301|2010-02-04 02:00,4,108.515,108.525,108.51,108.515,11199
20100301|2010-02-04 02:30,4,108.52,108.535,108.515,108.53,22790
20100301|2010-02-04 03:00,4,108.53,108.545,108.525,108.54,18306
20100301|2010-02-04 03:30,4,108.545,108.55,108.535,108.54,23952
20100301|2010-02-04 04:00,4,108.54,108.55,108.535,108.545,15709
20100301|2010-02-04 04:30,4,108.54,108.575,108.54,108.565,24733
20100301|2010-02-04 05:00,4,108.565,108.615,108.565,108.595,95643
20100301|2010-02-04 05:30,4,108.595,108.6,108.585,108.585,17071
20100301|2010-02-04 06:00,4,108.585,108.595,108.57,108.585,26031
20100301|2010-02-04 06:30,4,108.58,108.605,108.58,108.6,18496
20100301|2010-02-04 07:00,4,108.595,108.63,108.595,108.61,33935
20100301|2010-02-04 07:30,4,108.615,108.645,108.605,108.62,64555
20100301|2010-02-04 08:00,4,108.62,108.64,108.615,108.615,31666
20100301|2010-02-04 08:30,4,108.615,108.66,108.61,108.65,48281
20100301|2010-02-04 09:00,4,108.65,108.7,108.645,108.68,74997
20100301|2010-02-04 09:30,4,108.68,108.69,108.65,108.67,48435
20100301|2010-02-04 10:00,4,108.665,108.68,108.645,108.675,49361
20100301|2010-02-04 10:30,4,108.67,108.69,108.67,108.685,18679
20100301|2010-02-04 11:00,4,108.69,108.72,108.68,108.705,15860
20100301|2010-02-04 11:30,4,108.705,108.725,108.695,108.72,16963
20100301|2010-02-04 12:00,4,108.72,108.73,108.715,108.725,2344
20100301|2010-02-04 12:30,4,108.72,108.735,108.72,108.73,2261
20100301|2010-02-04 13:00,4,108.73,108.73,108.725,108.73,3742
20100301|2010-02-04 13:30,4,108.725,108.73,108.725,108.725,1918
20100301|2010-02-04 14:00,4,108.73,108.735,108.725,108.735,945
20100301|2010-02-04 14:30,4,108.73,108.74,108.73,108.735,1182
20100301|2010-02-05 01:00,5,108.715,108.755,108.71,108.755,48309
20100301|2010-02-05 01:30,5,108.755,108.78,108.75,108.78,52469
20100301|2010-02-05 02:00,5,108.775,108.845,108.775,108.815,111990
20100301|2010-02-05 02:30,5,108.815,108.82,108.775,108.78,61406
20100301|2010-02-05 03:00,5,108.775,108.805,108.76,108.8,46072
20100301|2010-02-05 03:30,5,108.8,108.845,108.785,108.84,50772
20100301|2010-02-05 04:00,5,108.84,108.85,108.81,108.825,58055
20100301|2010-02-05 04:30,5,108.825,108.835,108.815,108.825,35324
20100301|2010-02-05 05:00,5,108.825,108.845,108.815,108.82,26004
20100301|2010-02-05 05:30,5,108.815,108.85,108.815,108.835,28615
20100301|2010-02-05 06:00,5,108.835,108.85,108.825,108.845,16568
20100301|2010-02-05 06:30,5,108.85,108.85,108.83,108.835,29740
20100301|2010-02-05 07:00,5,108.835,108.84,108.815,108.82,33993
20100301|2010-02-05 07:30,5,108.83,108.865,108.79,108.81,102127
20100301|2010-02-05 08:00,5,108.81,108.85,108.805,108.825,53823
20100301|2010-02-05 08:30,5,108.83,108.84,108.82,108.835,36941
20100301|2010-02-05 09:00,5,108.835,108.87,108.825,108.835,43006
20100301|2010-02-05 09:30,5,108.835,108.835,108.81,108.835,29903
20100301|2010-02-05 10:00,5,108.84,108.85,108.825,108.835,27218
20100301|2010-02-05 10:30,5,108.835,108.855,108.83,108.85,19729
20100301|2010-02-05 11:00,5,108.85,108.855,108.84,108.85,7742
20100301|2010-02-05 11:30,5,108.855,108.875,108.85,108.85,6543
20100301|2010-02-05 12:00,5,108.85,108.88,108.85,108.875,1454
20100301|2010-02-05 12:30,5,108.88,108.895,108.875,108.885,2015
20100301|2010-02-05 13:00,5,108.885,108.895,108.885,108.885,1520
20100301|2010-02-05 13:30,5,108.89,108.895,108.885,108.885,351
20100301|2010-02-05 14:00,5,108.885,108.89,108.855,108.86,1302
20100301|2010-02-05 14:30,5,108.86,108.86,108.845,108.845,1258
20100301|2010-02-08 01:00,8,108.84,108.845,108.82,108.825,19060
20100301|2010-02-08 01:30,8,108.82,108.825,108.81,108.815,14557
20100301|2010-02-08 02:00,8,108.815,108.825,108.81,108.82,30467
20100301|2010-02-08 02:30,8,108.82,108.825,108.795,108.8,41417
20100301|2010-02-08 03:00,8,108.8,108.81,108.79,108.81,28211
20100301|2010-02-08 03:30,8,108.81,108.835,108.8,108.83,24250
20100301|2010-02-08 04:00,8,108.83,108.835,108.8,108.8,27939
20100301|2010-02-08 04:30,8,108.8,108.82,108.795,108.82,21943
20100301|2010-02-08 05:00,8,108.82,108.825,108.81,108.815,11671
20100301|2010-02-08 05:30,8,108.815,108.825,108.805,108.82,17919
20100301|2010-02-08 06:00,8,108.815,108.84,108.805,108.835,16829
20100301|2010-02-08 06:30,8,108.84,108.845,108.83,108.83,18391
20100301|2010-02-08 07:00,8,108.83,108.84,108.83,108.835,15284
20100301|2010-02-08 07:30,8,108.835,108.845,108.82,108.825,15797
20100301|2010-02-08 08:00,8,108.825,108.83,108.81,108.815,19120
20100301|2010-02-08 08:30,8,108.82,108.835,108.815,108.825,17280
20100301|2010-02-08 09:00,8,108.825,108.835,108.82,108.835,17068
20100301|2010-02-08 09:30,8,108.835,108.84,108.815,108.82,21611
20100301|2010-02-08 10:00,8,108.825,108.825,108.81,108.825,31966
20100301|2010-02-08 10:30,8,108.825,108.835,108.82,108.825,17106
20100301|2010-02-08 11:00,8,108.82,108.825,108.82,108.825,3219
20100301|2010-02-08 11:30,8,108.82,108.825,108.815,108.82,1812
20100301|2010-02-08 12:00,8,108.815,108.825,108.815,108.82,1947
20100301|2010-02-08 12:30,8,108.82,108.83,108.82,108.83,863
20100301|2010-02-08 13:00,8,108.825,108.825,108.815,108.82,81
20100301|2010-02-08 13:30,8,108.82,108.825,108.815,108.82,1034
20100301|2010-02-08 14:00,8,108.82,108.83,108.82,108.83,599
20100301|2010-02-08 14:30,8,108.83,108.835,108.82,108.835,1541
20100301|2010-02-09 01:00,9,108.82,108.83,108.795,108.8,21374
20100301|2010-02-09 01:30,9,108.8,108.82,108.79,108.805,14873
20100301|2010-02-09 02:00,9,108.81,108.82,108.78,108.79,28051
20100301|2010-02-09 02:30,9,108.785,108.8,108.775,108.785,37507
20100301|2010-02-09 03:00,9,108.785,108.79,108.75,108.76,48577
20100301|2010-02-09 03:30,9,108.755,108.775,108.75,108.77,28194
20100301|2010-02-09 04:00,9,108.77,108.79,108.77,108.785,28742
20100301|2010-02-09 04:30,9,108.79,108.825,108.78,108.81,42003
20100301|2010-02-09 05:00,9,108.81,108.83,108.805,108.805,40007
20100301|2010-02-09 05:30,9,108.81,108.815,108.795,108.8,7872
20100301|2010-02-09 06:00,9,108.8,108.8,108.775,108.78,16931
20100301|2010-02-09 06:30,9,108.785,108.785,108.76,108.77,29281
20100301|2010-02-09 07:00,9,108.765,108.77,108.74,108.76,70360
20100301|2010-02-09 07:30,9,108.76,108.78,108.745,108.765,35037
20100301|2010-02-09 08:00,9,108.76,108.79,108.76,108.78,32705
20100301|2010-02-09 08:30,9,108.78,108.785,108.755,108.78,40001
20100301|2010-02-09 09:00,9,108.78,108.785,108.765,108.775,21852
20100301|2010-02-09 09:30,9,108.775,108.795,108.77,108.78,27251
20100301|2010-02-09 10:00,9,108.785,108.81,108.78,108.8,34172
20100301|2010-02-09 10:30,9,108.8,108.805,108.705,108.715,108827
20100301|2010-02-09 11:00,9,108.715,108.715,108.65,108.67,92335
20100301|2010-02-09 11:30,9,108.665,108.77,108.645,108.715,59876
20100301|2010-02-09 12:00,9,108.715,108.74,108.7,108.71,11412
20100301|2010-02-09 12:30,9,108.71,108.715,108.695,108.695,1285
20100301|2010-02-09 13:00,9,108.7,108.705,108.695,108.7,453
20100301|2010-02-09 13:30,9,108.7,108.71,108.7,108.71,207
20100301|2010-02-09 14:00,9,108.71,108.72,108.705,108.71,346
20100301|2010-02-09 14:30,9,108.71,108.71,108.7,108.71,266
20100301|2010-02-10 01:00,10,108.65,108.69,108.65,108.675,39521
20100301|2010-02-10 01:30,10,108.675,108.675,108.64,108.665,42829
20100301|2010-02-10 02:00,10,108.67,108.705,108.665,108.685,60438
20100301|2010-02-10 02:30,10,108.685,108.72,108.685,108.715,34587
20100301|2010-02-10 03:00,10,108.715,108.73,108.7,108.715,25624
20100301|2010-02-10 03:30,10,108.715,108.72,108.7,108.71,23449
20100301|2010-02-10 04:00,10,108.71,108.73,108.665,108.715,82807
20100301|2010-02-10 04:30,10,108.715,108.75,108.71,108.735,60654
20100301|2010-02-10 05:00,10,108.735,108.745,108.72,108.735,38285
20100301|2010-02-10 05:30,10,108.735,108.745,108.73,108.735,16216
20100301|2010-02-10 06:00,10,108.735,108.745,108.735,108.74,10473
20100301|2010-02-10 06:30,10,108.735,108.79,108.735,108.77,41285
20100301|2010-02-10 07:00,10,108.765,108.79,108.755,108.77,51927
20100301|2010-02-10 07:30,10,108.77,108.785,108.76,108.77,22641
20100301|2010-02-10 08:00,10,108.77,108.78,108.755,108.78,18730
20100301|2010-02-10 08:30,10,108.775,108.785,108.765,108.78,27857
20100301|2010-02-10 09:00,10,108.78,108.795,108.75,108.79,51177
20100301|2010-02-10 09:30,10,108.79,108.79,108.735,108.745,31480
20100301|2010-02-10 10:00,10,108.745,108.755,108.725,108.74,37212
20100301|2010-02-10 10:30,10,108.745,108.745,108.73,108.74,13230
20100301|2010-02-10 11:00,10,108.74,108.74,108.725,108.735,8529
20100301|2010-02-10 11:30,10,108.73,108.75,108.73,108.735,7243
20100301|2010-02-10 12:00,10,108.735,108.735,108.71,108.71,7278
20100301|2010-02-10 12:30,10,108.715,108.715,108.705,108.715,1140
20100301|2010-02-10 13:00,10,108.71,108.715,108.705,108.71,475
20100301|2010-02-10 13:30,10,108.715,108.715,108.715,108.715,420
20100301|2010-02-10 14:00,10,108.715,108.72,108.71,108.72,699
20100301|2010-02-10 14:30,10,108.715,108.72,108.71,108.71,554
20100301|2010-02-11 01:00,11,108.7,108.73,108.695,108.705,18239
20100301|2010-02-11 01:30,11,108.7,108.715,108.695,108.71,14194
20100301|2010-02-11 02:00,11,108.715,108.72,108.685,108.695,29024
20100301|2010-02-11 02:30,11,108.69,108.695,108.665,108.675,40604
20100301|2010-02-11 03:00,11,108.675,108.705,108.67,108.695,26238
20100301|2010-02-11 03:30,11,108.7,108.715,108.69,108.69,26089
20100301|2010-02-11 04:00,11,108.69,108.705,108.685,108.695,23815
20100301|2010-02-11 04:30,11,108.695,108.7,108.685,108.7,8598
20100301|2010-02-11 05:00,11,108.7,108.73,108.695,108.71,23974
20100301|2010-02-11 05:30,11,108.705,108.715,108.645,108.66,62758
20100301|2010-02-11 06:00,11,108.66,108.695,108.645,108.675,39585
20100301|2010-02-11 06:30,11,108.68,108.68,108.66,108.665,13613
20100301|2010-02-11 07:00,11,108.67,108.67,108.65,108.66,24378
20100301|2010-02-11 07:30,11,108.65,108.705,108.65,108.695,42580
20100301|2010-02-11 08:00,11,108.695,108.73,108.695,108.72,44739
20100301|2010-02-11 08:30,11,108.72,108.745,108.715,108.715,36590
20100301|2010-02-11 09:00,11,108.715,108.725,108.675,108.7,46183
20100301|2010-02-11 09:30,11,108.695,108.75,108.695,108.725,45362
20100301|2010-02-11 10:00,11,108.73,108.74,108.72,108.725,28425
20100301|2010-02-11 10:30,11,108.725,108.73,108.71,108.72,18731
20100301|2010-02-11 11:00,11,108.72,108.74,108.72,108.735,12874
20100301|2010-02-11 11:30,11,108.735,108.74,108.73,108.735,2133
20100301|2010-02-11 12:00,11,108.735,108.74,108.725,108.735,2581
20100301|2010-02-11 12:30,11,108.735,108.75,108.735,108.75,1609
20100301|2010-02-11 13:00,11,108.75,108.75,108.74,108.745,982
20100301|2010-02-11 13:30,11,108.74,108.745,108.74,108.745,138
20100301|2010-02-11 14:00,11,108.745,108.75,108.745,108.75,265
20100301|2010-02-11 14:30,11,108.75,108.755,108.745,108.755,1584
20100301|2010-02-12 01:00,12,108.75,108.775,108.745,108.76,24910
20100301|2010-02-12 01:30,12,108.76,108.76,108.735,108.755,21072
20100301|2010-02-12 02:00,12,108.75,108.76,108.735,108.755,17577
20100301|2010-02-12 02:30,12,108.755,108.78,108.74,108.775,25121
20100301|2010-02-12 03:00,12,108.775,108.785,108.75,108.755,21902
20100301|2010-02-12 03:30,12,108.755,108.775,108.745,108.77,19221
20100301|2010-02-12 04:00,12,108.775,108.81,108.77,108.795,55051
20100301|2010-02-12 04:30,12,108.795,108.8,108.785,108.795,14074
20100301|2010-02-12 05:00,12,108.795,108.8,108.79,108.8,10725
20100301|2010-02-12 05:30,12,108.8,108.8,108.785,108.79,12105
20100301|2010-02-12 06:00,12,108.79,108.795,108.785,108.79,5275
20100301|2010-02-12 06:30,12,108.795,108.8,108.79,108.795,8830
20100301|2010-02-12 07:00,12,108.795,108.8,108.79,108.795,4869
20100301|2010-02-12 07:30,12,108.79,108.805,108.785,108.805,17979
20100301|2010-02-12 08:00,12,108.8,108.85,108.8,108.84,59116
20100301|2010-02-12 08:30,12,108.84,108.86,108.835,108.845,47408
20100301|2010-02-12 09:00,12,108.84,108.85,108.83,108.835,26074
20100301|2010-02-12 09:30,12,108.835,108.875,108.835,108.875,16833
20100301|2010-02-12 10:00,12,108.87,108.885,108.86,108.875,38264
20100301|2010-02-12 10:30,12,108.875,108.885,108.87,108.88,15388
20100301|2010-02-12 11:00,12,108.88,108.89,108.87,108.875,6726
20100301|2010-02-12 11:30,12,108.875,108.885,108.875,108.88,1908
20100301|2010-02-12 12:00,12,108.88,108.89,108.88,108.885,1368
20100301|2010-02-12 12:30,12,108.885,108.89,108.88,108.88,549
20100301|2010-02-12 13:00,12,108.885,108.885,108.875,108.88,302
20100301|2010-02-12 13:30,12,108.88,108.88,108.875,108.875,505
20100301|2010-02-12 14:00,12,108.87,108.88,108.87,108.87,779
20100301|2010-02-12 14:30,12,108.875,108.885,108.87,108.88,1028
20100301|2010-02-15 01:00,15,108.865,108.89,108.855,108.865,21248
20100301|2010-02-15 01:30,15,108.865,108.865,108.855,108.86,5807
20100301|2010-02-15 02:00,15,108.855,108.865,108.84,108.86,14950
20100301|2010-02-15 02:30,15,108.855,108.905,108.85,108.9,33464
20100301|2010-02-15 03:00,15,108.9,108.9,108.885,108.89,18606
20100301|2010-02-15 03:30,15,108.885,108.895,108.875,108.88,16840
20100301|2010-02-15 04:00,15,108.875,108.88,108.86,108.86,17865
20100301|2010-02-15 04:30,15,108.86,108.865,108.84,108.845,22289
20100301|2010-02-15 05:00,15,108.85,108.86,108.845,108.855,16135
20100301|2010-02-15 05:30,15,108.855,108.87,108.85,108.865,8579
20100301|2010-02-15 06:00,15,108.86,108.865,108.855,108.865,2909
20100301|2010-02-15 06:30,15,108.86,108.86,108.85,108.855,4393
20100301|2010-02-15 07:00,15,108.855,108.865,108.855,108.865,2956
20100301|2010-02-15 07:30,15,108.87,108.89,108.87,108.875,12931
20100301|2010-02-15 08:00,15,108.875,108.885,108.865,108.87,8095
20100301|2010-02-15 08:30,15,108.87,108.875,108.865,108.87,5268
20100301|2010-02-15 09:00,15,108.865,108.88,108.86,108.87,10923
20100301|2010-02-15 09:30,15,108.87,108.885,108.87,108.875,6792
20100301|2010-02-15 10:00,15,108.88,108.89,108.87,108.89,13013
20100301|2010-02-15 10:30,15,108.885,108.89,108.88,108.885,4187
20100301|2010-02-15 11:00,15,108.885,108.89,108.88,108.885,741
20100301|2010-02-15 11:30,15,108.885,108.89,108.885,108.885,1159
20100301|2010-02-15 12:00,15,108.89,108.895,108.89,108.895,199
20100301|2010-02-15 12:30,15,108.895,108.895,108.89,108.89,67
20100301|2010-02-15 13:00,15,108.885,108.89,108.885,108.89,10
20100301|2010-02-15 13:30,15,108.89,108.89,108.885,108.89,59
20100301|2010-02-15 14:00,15,108.89,108.9,108.89,108.9,222
20100301|2010-02-15 14:30,15,108.9,108.9,108.895,108.9,1054
20100301|2010-02-16 01:00,16,108.89,108.89,108.86,108.865,17125
20100301|2010-02-16 01:30,16,108.865,108.87,108.855,108.86,11498
20100301|2010-02-16 02:00,16,108.86,108.865,108.85,108.865,23985
20100301|2010-02-16 02:30,16,108.86,108.88,108.86,108.87,18483
20100301|2010-02-16 03:00,16,108.87,108.885,108.87,108.88,23015
20100301|2010-02-16 03:30,16,108.88,108.9,108.875,108.885,34827
20100301|2010-02-16 04:00,16,108.88,108.885,108.865,108.87,29962
20100301|2010-02-16 04:30,16,108.865,108.875,108.86,108.865,12363
20100301|2010-02-16 05:00,16,108.86,108.88,108.86,108.87,13312
20100301|2010-02-16 05:30,16,108.865,108.88,108.865,108.88,12380
20100301|2010-02-16 06:00,16,108.875,108.89,108.87,108.88,13457
20100301|2010-02-16 06:30,16,108.88,108.89,108.87,108.885,14113
20100301|2010-02-16 07:00,16,108.885,108.885,108.865,108.865,15907
20100301|2010-02-16 07:30,16,108.865,108.88,108.86,108.87,20225
20100301|2010-02-16 08:00,16,108.865,108.88,108.855,108.875,26068
20100301|2010-02-16 08:30,16,108.875,108.89,108.875,108.885,17394
20100301|2010-02-16 09:00,16,108.88,108.89,108.875,108.885,9991
20100301|2010-02-16 09:30,16,108.885,108.89,108.87,108.88,14386
20100301|2010-02-16 10:00,16,108.875,108.89,108.875,108.885,19504
20100301|2010-02-16 10:30,16,108.885,108.89,108.875,108.88,7037
20100301|2010-02-16 11:00,16,108.88,108.895,108.88,108.89,5754
20100301|2010-02-16 11:30,16,108.89,108.895,108.885,108.89,2654
20100301|2010-02-16 12:00,16,108.89,108.91,108.89,108.905,6242
20100301|2010-02-16 12:30,16,108.9,108.915,108.9,108.905,1761
20100301|2010-02-16 13:00,16,108.905,108.915,108.905,108.91,1030
20100301|2010-02-16 13:30,16,108.91,108.915,108.905,108.91,124
20100301|2010-02-16 14:00,16,108.91,108.915,108.905,108.91,224
20100301|2010-02-16 14:30,16,108.915,108.915,108.905,108.91,159
20100301|2010-02-17 01:00,17,108.885,108.89,108.865,108.87,17081
20100301|2010-02-17 01:30,17,108.87,108.875,108.865,108.87,7398
20100301|2010-02-17 02:00,17,108.865,108.875,108.865,108.875,14455
20100301|2010-02-17 02:30,17,108.875,108.89,108.865,108.87,20201
20100301|2010-02-17 03:00,17,108.875,108.875,108.865,108.87,10439
20100301|2010-02-17 03:30,17,108.87,108.875,108.855,108.87,30640
20100301|2010-02-17 04:00,17,108.87,108.885,108.87,108.875,40949
20100301|2010-02-17 04:30,17,108.88,108.885,108.875,108.88,5472
20100301|2010-02-17 05:00,17,108.875,108.885,108.87,108.885,8418
20100301|2010-02-17 05:30,17,108.885,108.89,108.88,108.88,6340
20100301|2010-02-17 06:00,17,108.885,108.89,108.88,108.885,8438
20100301|2010-02-17 06:30,17,108.89,108.895,108.88,108.89,15717
20100301|2010-02-17 07:00,17,108.89,108.9,108.885,108.89,22713
20100301|2010-02-17 07:30,17,108.89,108.905,108.885,108.895,28120
20100301|2010-02-17 08:00,17,108.895,108.9,108.885,108.9,27057
20100301|2010-02-17 08:30,17,108.9,108.92,108.9,108.92,49555
20100301|2010-02-17 09:00,17,108.915,108.92,108.905,108.91,20871
20100301|2010-02-17 09:30,17,108.915,108.915,108.89,108.89,25353
20100301|2010-02-17 10:00,17,108.895,108.915,108.89,108.91,19851
20100301|2010-02-17 10:30,17,108.91,108.92,108.905,108.92,16420
20100301|2010-02-17 11:00,17,108.915,108.925,108.915,108.92,9206
20100301|2010-02-17 11:30,17,108.92,108.925,108.915,108.915,1934
20100301|2010-02-17 12:00,17,108.915,108.92,108.91,108.91,5787
20100301|2010-02-17 12:30,17,108.915,108.92,108.905,108.91,3623
20100301|2010-02-17 13:00,17,108.91,108.91,108.895,108.9,5229
20100301|2010-02-17 13:30,17,108.9,108.9,108.895,108.9,680
20100301|2010-02-17 14:00,17,108.9,108.905,108.895,108.9,329
20100301|2010-02-17 14:30,17,108.9,108.9,108.89,108.895,922
20100301|2010-02-18 01:00,18,108.885,108.915,108.875,108.905,17086
20100301|2010-02-18 01:30,18,108.905,108.925,108.9,108.915,16763
20100301|2010-02-18 02:00,18,108.92,108.92,108.905,108.91,19731
20100301|2010-02-18 02:30,18,108.91,108.915,108.895,108.915,35744
20100301|2010-02-18 03:00,18,108.915,108.92,108.9,108.905,15502
20100301|2010-02-18 03:30,18,108.905,108.915,108.9,108.9,31549
20100301|2010-02-18 04:00,18,108.9,108.905,108.89,108.895,30285
20100301|2010-02-18 04:30,18,108.89,108.9,108.875,108.885,22739
20100301|2010-02-18 05:00,18,108.88,108.895,108.88,108.89,15632
20100301|2010-02-18 05:30,18,108.885,108.9,108.88,108.89,16857
20100301|2010-02-18 06:00,18,108.89,108.9,108.89,108.895,10459
20100301|2010-02-18 06:30,18,108.89,108.9,108.89,108.895,5686
20100301|2010-02-18 07:00,18,108.895,108.9,108.89,108.89,7578
20100301|2010-02-18 07:30,18,108.895,108.915,108.89,108.91,26208
20100301|2010-02-18 08:00,18,108.905,108.915,108.9,108.905,16906
20100301|2010-02-18 08:30,18,108.91,108.91,108.895,108.895,16061
20100301|2010-02-18 09:00,18,108.895,108.9,108.87,108.885,49449
20100301|2010-02-18 09:30,18,108.88,108.895,108.875,108.88,19710
20100301|2010-02-18 10:00,18,108.885,108.89,108.86,108.88,73466
20100301|2010-02-18 10:30,18,108.88,108.885,108.87,108.88,10793
20100301|2010-02-18 11:00,18,108.875,108.885,108.87,108.875,5947
20100301|2010-02-18 11:30,18,108.875,108.885,108.87,108.885,6439
20100301|2010-02-18 12:00,18,108.88,108.88,108.87,108.88,1167
20100301|2010-02-18 12:30,18,108.875,108.885,108.875,108.875,493
20100301|2010-02-18 13:00,18,108.875,108.88,108.87,108.87,1012
20100301|2010-02-18 13:30,18,108.87,108.875,108.865,108.865,583
20100301|2010-02-18 14:00,18,108.865,108.87,108.86,108.865,492
20100301|2010-02-18 14:30,18,108.87,108.88,108.865,108.875,397
20100301|2010-02-19 01:00,19,108.835,108.84,108.81,108.825,63695
20100301|2010-02-19 01:30,19,108.825,108.85,108.82,108.83,30942
20100301|2010-02-19 02:00,19,108.83,108.835,108.755,108.79,97693
20100301|2010-02-19 02:30,19,108.79,108.81,108.785,108.805,35024
20100301|2010-02-19 03:00,19,108.81,108.83,108.795,108.795,34039
20100301|2010-02-19 03:30,19,108.8,108.805,108.79,108.8,21651
20100301|2010-02-19 04:00,19,108.795,108.82,108.795,108.815,22849
20100301|2010-02-19 04:30,19,108.815,108.82,108.81,108.81,17090
20100301|2010-02-19 05:00,19,108.815,108.825,108.81,108.815,12490
20100301|2010-02-19 05:30,19,108.82,108.835,108.81,108.83,14031
20100301|2010-02-19 06:00,19,108.825,108.83,108.815,108.82,11328
20100301|2010-02-19 06:30,19,108.825,108.83,108.82,108.83,5759
20100301|2010-02-19 07:00,19,108.825,108.84,108.825,108.83,17951
20100301|2010-02-19 07:30,19,108.83,108.855,108.825,108.83,44371
20100301|2010-02-19 08:00,19,108.83,108.845,108.83,108.835,17514
20100301|2010-02-19 08:30,19,108.84,108.865,108.835,108.855,35554
20100301|2010-02-19 09:00,19,108.86,108.86,108.83,108.83,27881
20100301|2010-02-19 09:30,19,108.83,108.865,108.83,108.865,42516
20100301|2010-02-19 10:00,19,108.865,108.87,108.845,108.845,25398
20100301|2010-02-19 10:30,19,108.845,108.875,108.845,108.87,15538
20100301|2010-02-19 11:00,19,108.87,108.88,108.855,108.865,5808
20100301|2010-02-19 11:30,19,108.865,108.865,108.85,108.855,5749
20100301|2010-02-19 12:00,19,108.855,108.865,108.85,108.86,1623
20100301|2010-02-19 12:30,19,108.855,108.865,108.855,108.86,425
20100301|2010-02-19 13:00,19,108.865,108.865,108.855,108.86,304
20100301|2010-02-19 13:30,19,108.86,108.86,108.855,108.86,83
20100301|2010-02-19 14:00,19,108.86,108.86,108.85,108.855,783
20100301|2010-02-19 14:30,19,108.855,108.86,108.855,108.855,239
20100301|2010-02-22 01:00,22,108.86,108.88,108.84,108.845,16991
20100301|2010-02-22 01:30,22,108.845,108.85,108.83,108.84,15240
20100301|2010-02-22 02:00,22,108.84,108.855,108.83,108.835,20951
20100301|2010-02-22 02:30,22,108.835,108.85,108.83,108.84,10830
20100301|2010-02-22 03:00,22,108.84,108.85,108.835,108.84,17504
20100301|2010-02-22 03:30,22,108.84,108.855,108.835,108.855,15214
20100301|2010-02-22 04:00,22,108.85,108.865,108.85,108.86,15981
20100301|2010-02-22 04:30,22,108.86,108.865,108.85,108.86,26239
20100301|2010-02-22 05:00,22,108.855,108.865,108.855,108.855,8781
20100301|2010-02-22 05:30,22,108.855,108.865,108.855,108.865,12266
20100301|2010-02-22 06:00,22,108.86,108.865,108.855,108.855,6098
20100301|2010-02-22 06:30,22,108.855,108.87,108.855,108.865,11239
20100301|2010-02-22 07:00,22,108.86,108.875,108.86,108.865,4672
20100301|2010-02-22 07:30,22,108.865,108.87,108.86,108.87,7298
20100301|2010-02-22 08:00,22,108.865,108.875,108.85,108.86,19324
20100301|2010-02-22 08:30,22,108.855,108.87,108.85,108.87,20154
20100301|2010-02-22 09:00,22,108.87,108.875,108.865,108.875,19167
20100301|2010-02-22 09:30,22,108.87,108.875,108.86,108.87,15123
20100301|2010-02-22 10:00,22,108.875,108.89,108.87,108.88,18195
20100301|2010-02-22 10:30,22,108.88,108.885,108.875,108.88,6051
20100301|2010-02-22 11:00,22,108.88,108.885,108.875,108.88,3782
20100301|2010-02-22 11:30,22,108.875,108.88,108.87,108.88,3413
20100301|2010-02-22 12:00,22,108.875,108.88,108.87,108.88,1448
20100301|2010-02-22 12:30,22,108.88,108.89,108.88,108.89,1636
20100301|2010-02-22 13:00,22,108.89,108.89,108.885,108.885,494
20100301|2010-02-22 13:30,22,108.885,108.89,108.885,108.885,147
20100301|2010-02-22 14:00,22,108.885,108.89,108.885,108.885,133
20100301|2010-02-22 14:30,22,108.89,108.89,108.885,108.89,546
20100301|2010-02-23 01:00,23,108.88,108.89,108.875,108.885,10173
20100301|2010-02-23 01:30,23,108.88,108.885,108.87,108.875,9776
20100301|2010-02-23 02:00,23,108.875,108.875,108.855,108.865,18544
20100301|2010-02-23 02:30,23,108.865,108.865,108.855,108.86,17473
20100301|2010-02-23 03:00,23,108.865,108.91,108.86,108.905,55078
20100301|2010-02-23 03:30,23,108.905,108.92,108.9,108.905,39078
20100301|2010-02-23 04:00,23,108.905,108.95,108.9,108.94,69155
20100301|2010-02-23 04:30,23,108.935,108.94,108.92,108.93,35049
20100301|2010-02-23 05:00,23,108.93,108.94,108.92,108.935,16610
20100301|2010-02-23 05:30,23,108.935,108.94,108.925,108.93,12618
20100301|2010-02-23 06:00,23,108.93,108.935,108.92,108.935,8349
20100301|2010-02-23 06:30,23,108.93,108.97,108.93,108.96,44014
20100301|2010-02-23 07:00,23,108.96,108.975,108.95,108.97,21155
20100301|2010-02-23 07:30,23,108.975,108.98,108.96,108.97,22580
20100301|2010-02-23 08:00,23,108.97,108.975,108.965,108.965,15853
20100301|2010-02-23 08:30,23,108.965,108.995,108.96,108.98,45116
20100301|2010-02-23 09:00,23,108.98,109.03,108.98,109.01,127847
20100301|2010-02-23 09:30,23,109.01,109.02,108.99,108.995,56399
20100301|2010-02-23 10:00,23,108.995,109,108.985,108.99,43920
20100301|2010-02-23 10:30,23,108.995,109.005,108.99,109.005,9606
20100301|2010-02-23 11:00,23,109.005,109.005,108.99,109,8003
20100301|2010-02-23 11:30,23,109,109,108.99,108.995,4479
20100301|2010-02-23 12:00,23,108.99,109.005,108.99,108.995,2839
20100301|2010-02-23 12:30,23,108.99,109.005,108.99,109.005,559
20100301|2010-02-23 13:00,23,109.005,109.005,108.995,108.995,358
20100301|2010-02-23 13:30,23,108.995,109,108.995,108.995,162
20100301|2010-02-23 14:00,23,109,109,108.995,109,170
20100301|2010-02-23 14:30,23,109,109,108.995,109,218
20100301|2010-02-24 01:00,24,108.985,108.995,108.97,108.975,23271
20100301|2010-02-24 01:30,24,108.975,108.985,108.965,108.98,22542
20100301|2010-02-24 02:00,24,108.98,109.005,108.975,108.995,43177
20100301|2010-02-24 02:30,24,108.995,109,108.98,108.995,26466
20100301|2010-02-24 03:00,24,108.995,109.015,108.995,109,46693
20100301|2010-02-24 03:30,24,109,109.01,108.985,108.99,24764
20100301|2010-02-24 04:00,24,108.985,109,108.985,108.99,13997
20100301|2010-02-24 04:30,24,108.99,108.995,108.975,108.985,13779
20100301|2010-02-24 05:00,24,108.985,109.035,108.98,109.03,82740
20100301|2010-02-24 05:30,24,109.025,109.04,109.01,109.025,28420
20100301|2010-02-24 06:00,24,109.025,109.03,109.015,109.02,7285
20100301|2010-02-24 06:30,24,109.02,109.025,109.01,109.01,14563
20100301|2010-02-24 07:00,24,109.015,109.02,109.01,109.02,7178
20100301|2010-02-24 07:30,24,109.02,109.025,109.01,109.02,10643
20100301|2010-02-24 08:00,24,109.02,109.025,109.015,109.02,8047
20100301|2010-02-24 08:30,24,109.02,109.03,109.01,109.025,23164
20100301|2010-02-24 09:00,24,109.025,109.06,109.01,109.045,67289
20100301|2010-02-24 09:30,24,109.045,109.055,109.005,109.03,57318
20100301|2010-02-24 10:00,24,109.03,109.05,109.025,109.035,42308
20100301|2010-02-24 10:30,24,109.035,109.05,109.035,109.05,5507
20100301|2010-02-24 11:00,24,109.05,109.055,109.045,109.05,4763
20100301|2010-02-24 11:30,24,109.05,109.055,109.045,109.055,1775
20100301|2010-02-24 12:00,24,109.055,109.07,109.05,109.06,8353
20100301|2010-02-24 12:30,24,109.06,109.06,109.05,109.055,1006
20100301|2010-02-24 13:00,24,109.055,109.075,109.055,109.07,1535
20100301|2010-02-24 13:30,24,109.07,109.075,109.07,109.07,882
20100301|2010-02-24 14:00,24,109.075,109.075,109.065,109.07,489
20100301|2010-02-24 14:30,24,109.07,109.075,109.065,109.07,481
20100301|2010-02-25 01:00,25,109.08,109.125,109.075,109.11,58007
20100301|2010-02-25 01:30,25,109.115,109.14,109.11,109.14,38763
20100301|2010-02-25 02:00,25,109.135,109.14,109.11,109.12,34332
20100301|2010-02-25 02:30,25,109.115,109.12,109.09,109.1,34190
20100301|2010-02-25 03:00,25,109.105,109.155,109.1,109.14,48261
20100301|2010-02-25 03:30,25,109.14,109.15,109.125,109.13,36170
20100301|2010-02-25 04:00,25,109.13,109.135,109.105,109.115,25619
20100301|2010-02-25 04:30,25,109.115,109.125,109.11,109.12,22246
20100301|2010-02-25 05:00,25,109.115,109.125,109.1,109.1,14772
20100301|2010-02-25 05:30,25,109.1,109.105,109.08,109.09,31002
20100301|2010-02-25 06:00,25,109.09,109.11,109.085,109.105,12849
20100301|2010-02-25 06:30,25,109.105,109.125,109.1,109.115,17108
20100301|2010-02-25 07:00,25,109.12,109.13,109.11,109.125,24454
20100301|2010-02-25 07:30,25,109.125,109.15,109.12,109.14,52445
20100301|2010-02-25 08:00,25,109.135,109.16,109.135,109.14,45295
20100301|2010-02-25 08:30,25,109.14,109.15,109.115,109.12,48072
20100301|2010-02-25 09:00,25,109.115,109.135,109.115,109.125,31564
20100301|2010-02-25 09:30,25,109.125,109.135,109.12,109.13,12866
20100301|2010-02-25 10:00,25,109.13,109.145,109.125,109.14,21998
20100301|2010-02-25 10:30,25,109.14,109.15,109.135,109.15,17497
20100301|2010-02-25 11:00,25,109.145,109.15,109.135,109.145,8267
20100301|2010-02-25 11:30,25,109.145,109.15,109.135,109.14,3357
20100301|2010-02-25 12:00,25,109.135,109.145,109.13,109.13,1296
20100301|2010-02-25 12:30,25,109.135,109.14,109.13,109.13,934
20100301|2010-02-25 13:00,25,109.13,109.14,109.13,109.14,805
20100301|2010-02-25 13:30,25,109.14,109.145,109.135,109.14,344
20100301|2010-02-25 14:00,25,109.135,109.15,109.135,109.145,360
20100301|2010-02-25 14:30,25,109.145,109.15,109.14,109.15,816
20100301|2010-02-26 01:00,26,109.13,109.15,109.13,109.14,23074
20100301|2010-02-26 01:30,26,109.135,109.17,109.135,109.17,29294
20100301|2010-02-26 02:00,26,109.17,109.19,109.16,109.175,41671
20100301|2010-02-26 02:30,26,109.175,109.175,109.155,109.165,23254
20100301|2010-02-26 03:00,26,109.165,109.175,109.14,109.15,22016
20100301|2010-02-26 03:30,26,109.15,109.15,109.13,109.145,39367
20100301|2010-02-26 04:00,26,109.145,109.16,109.14,109.145,27413
20100301|2010-02-26 04:30,26,109.15,109.155,109.14,109.15,16160
20100301|2010-02-26 05:00,26,109.15,109.16,109.145,109.155,16047
20100301|2010-02-26 05:30,26,109.155,109.16,109.13,109.13,21426
20100301|2010-02-26 06:00,26,109.13,109.135,109.11,109.12,40624
20100301|2010-02-26 06:30,26,109.12,109.14,109.12,109.135,18287
20100301|2010-02-26 07:00,26,109.13,109.15,109.13,109.145,24598
20100301|2010-02-26 07:30,26,109.15,109.16,109.13,109.14,30987
20100301|2010-02-26 08:00,26,109.14,109.17,109.14,109.17,33184
20100301|2010-02-26 08:30,26,109.17,109.175,109.155,109.175,38353
20100301|2010-02-26 09:00,26,109.17,109.185,109.145,109.15,48480
20100301|2010-02-26 09:30,26,109.155,109.155,109.12,109.135,54723
20100301|2010-02-26 10:00,26,109.135,109.145,109.11,109.115,55334
20100301|2010-02-26 10:30,26,109.115,109.125,109.095,109.115,26124
20100301|2010-02-26 11:00,26,109.12,109.145,109.115,109.135,11101
20100301|2010-02-26 11:30,26,109.14,109.155,109.135,109.15,5460
20100301|2010-02-26 12:00,26,109.15,109.15,109.14,109.145,905
20100301|2010-02-26 12:30,26,109.14,109.145,109.135,109.14,926
20100301|2010-02-26 13:00,26,109.14,109.15,109.14,109.14,700
20100301|2010-02-26 13:30,26,109.14,109.15,109.14,109.14,461
20100301|2010-02-26 14:00,26,109.145,109.145,109.14,109.14,190
20100301|2010-02-26 14:30,26,109.14,109.15,109.135,109.14,619
20100301|2010-03-01 01:00,1,109.14,109.145,109.095,109.1,20929
20100301|2010-03-01 01:30,1,109.1,109.105,109.07,109.1,24648
20100301|2010-03-01 02:00,1,109.1,109.12,109.09,109.095,28345
20100301|2010-03-01 02:30,1,109.09,109.12,109.09,109.1,14798
20100301|2010-03-01 03:00,1,109.1,109.105,109.095,109.105,10990
20100301|2010-03-01 03:30,1,109.105,109.12,109.105,109.12,26499
20100301|2010-03-01 04:00,1,109.12,109.12,109.1,109.105,24248
20100301|2010-03-01 04:30,1,109.105,109.11,109.09,109.1,24592
20100301|2010-03-01 05:00,1,109.095,109.11,109.095,109.105,13612
20100301|2010-03-01 05:30,1,109.105,109.12,109.1,109.105,12942
20100301|2010-03-01 06:00,1,109.105,109.11,109.1,109.11,19631
20100301|2010-03-01 06:30,1,109.115,109.13,109.11,109.125,19185
20100301|2010-03-01 07:00,1,109.125,109.135,109.115,109.13,20181
20100301|2010-03-01 07:30,1,109.13,109.145,109.125,109.125,38964
20100301|2010-03-01 08:00,1,109.13,109.135,109.125,109.135,9297
20100301|2010-03-01 08:30,1,109.135,109.16,109.13,109.15,27286
20100301|2010-03-01 09:00,1,109.155,109.17,109.14,109.17,38312
20100301|2010-03-01 09:30,1,109.17,109.175,109.15,109.16,32351
20100301|2010-03-01 10:00,1,109.16,109.175,109.155,109.16,19615
20100301|2010-03-01 10:30,1,109.16,109.175,109.16,109.17,14118
20100301|2010-03-01 11:00,1,109.17,109.175,109.165,109.17,4591
20100301|2010-03-01 11:30,1,109.165,109.18,109.165,109.175,6340
20100301|2010-03-01 12:00,1,109.175,109.185,109.175,109.18,3030
20100301|2010-03-01 12:30,1,109.18,109.19,109.18,109.18,1736
20100301|2010-03-01 13:00,1,109.185,109.185,109.175,109.175,262
20100301|2010-03-01 13:30,1,109.18,109.185,109.175,109.18,295
20100301|2010-03-01 14:00,1,109.18,109.18,109.175,109.18,111
20100301|2010-03-01 14:30,1,109.185,109.185,109.175,109.18,376
20100301|2010-03-02 01:00,2,109.155,109.17,109.135,109.15,17371
20100301|2010-03-02 01:30,2,109.145,109.16,109.14,109.145,18632
20100301|2010-03-02 02:00,2,109.145,109.155,109.14,109.15,22885
20100301|2010-03-02 02:30,2,109.15,109.155,109.14,109.15,15782
20100301|2010-03-02 03:00,2,109.145,109.16,109.145,109.15,21341
20100301|2010-03-02 03:30,2,109.145,109.15,109.135,109.135,19604
20100301|2010-03-02 04:00,2,109.14,109.155,109.135,109.155,16517
20100301|2010-03-02 04:30,2,109.15,109.16,109.14,109.14,10858
20100301|2010-03-02 05:00,2,109.14,109.145,109.13,109.135,12614
20100301|2010-03-02 05:30,2,109.135,109.135,109.085,109.105,46977
20100301|2010-03-02 06:00,2,109.105,109.125,109.1,109.11,16047
20100301|2010-03-02 06:30,2,109.105,109.125,109.1,109.125,15152
20100301|2010-03-02 07:00,2,109.125,109.125,109.11,109.115,18423
20100301|2010-03-02 07:30,2,109.12,109.125,109.11,109.115,21277
20100301|2010-03-02 08:00,2,109.115,109.16,109.115,109.15,25823
20100301|2010-03-02 08:30,2,109.15,109.175,109.14,109.175,55697
20100301|2010-03-02 09:00,2,109.175,109.18,109.155,109.16,28743
20100301|2010-03-02 09:30,2,109.16,109.16,109.115,109.13,49231
20100301|2010-03-02 10:00,2,109.13,109.16,109.125,109.16,31066
20100301|2010-03-02 10:30,2,109.16,109.175,109.15,109.16,23251
20100301|2010-03-02 11:00,2,109.16,109.17,109.155,109.17,6809
20100301|2010-03-02 11:30,2,109.17,109.17,109.165,109.165,3317
20100301|2010-03-02 12:00,2,109.165,109.17,109.165,109.17,859
20100301|2010-03-02 12:30,2,109.17,109.175,109.165,109.165,1561
20100301|2010-03-02 13:00,2,109.17,109.17,109.165,109.17,326
20100301|2010-03-02 13:30,2,109.17,109.17,109.165,109.165,170
20100301|2010-03-02 14:00,2,109.17,109.175,109.17,109.17,398
20100301|2010-03-02 14:30,2,109.175,109.175,109.17,109.175,258
20100301|2010-03-03 01:00,3,109.17,109.17,109.15,109.155,12706
20100301|2010-03-03 01:30,3,109.155,109.155,109.14,109.145,5757
20100301|2010-03-03 02:00,3,109.145,109.16,109.14,109.155,10305
20100301|2010-03-03 02:30,3,109.155,109.16,109.135,109.14,15002
20100301|2010-03-03 03:00,3,109.14,109.145,109.125,109.13,17321
20100301|2010-03-03 03:30,3,109.13,109.15,109.125,109.14,21262
20100301|2010-03-03 04:00,3,109.14,109.155,109.135,109.155,25235
20100301|2010-03-03 04:30,3,109.155,109.165,109.15,109.165,18870
20100301|2010-03-03 05:00,3,109.165,109.175,109.16,109.165,22640
20100301|2010-03-03 05:30,3,109.165,109.17,109.15,109.16,30473
20100301|2010-03-03 06:00,3,109.155,109.165,109.155,109.16,6080
20100301|2010-03-03 06:30,3,109.16,109.165,109.15,109.16,28294
20100301|2010-03-03 07:00,3,109.155,109.16,109.12,109.125,32623
20100301|2010-03-03 07:30,3,109.13,109.14,109.115,109.13,37222
20100301|2010-03-03 08:00,3,109.13,109.14,109.12,109.125,30486
20100301|2010-03-03 08:30,3,109.125,109.13,109.105,109.115,36120
20100301|2010-03-03 09:00,3,109.11,109.13,109.1,109.125,39508
20100301|2010-03-03 09:30,3,109.125,109.14,109.12,109.125,24303
20100301|2010-03-03 10:00,3,109.12,109.14,109.12,109.13,19010
20100301|2010-03-03 10:30,3,109.13,109.145,109.13,109.145,11135
20100301|2010-03-03 11:00,3,109.145,109.15,109.145,109.145,6758
20100301|2010-03-03 11:30,3,109.15,109.155,109.14,109.14,5222
20100301|2010-03-03 12:00,3,109.145,109.145,109.135,109.135,1019
20100301|2010-03-03 12:30,3,109.135,109.145,109.135,109.145,747
20100301|2010-03-03 13:00,3,109.145,109.15,109.14,109.145,1162
20100301|2010-03-03 13:30,3,109.145,109.15,109.14,109.15,330
20100301|2010-03-03 14:00,3,109.145,109.15,109.145,109.145,19
20100301|2010-03-03 14:30,3,109.145,109.15,109.145,109.145,519
20100301|2010-03-04 01:00,4,109.155,109.165,109.14,109.145,12233
20100301|2010-03-04 01:30,4,109.15,109.155,109.145,109.15,20232
20100301|2010-03-04 02:00,4,109.15,109.15,109.1,109.105,37329
20100301|2010-03-04 02:30,4,109.105,109.12,109.1,109.105,29493
20100301|2010-03-04 03:00,4,109.1,109.105,109.09,109.095,33905
20100301|2010-03-04 03:30,4,109.095,109.1,109.075,109.09,36443
20100301|2010-03-04 04:00,4,109.095,109.115,109.09,109.105,38157
20100301|2010-03-04 04:30,4,109.105,109.11,109.1,109.105,19000
20100301|2010-03-04 05:00,4,109.11,109.135,109.105,109.13,25211
20100301|2010-03-04 05:30,4,109.125,109.13,109.115,109.12,13384
20100301|2010-03-04 06:00,4,109.12,109.125,109.115,109.12,6100
20100301|2010-03-04 06:30,4,109.12,109.125,109.11,109.115,12282
20100301|2010-03-04 07:00,4,109.115,109.12,109.1,109.105,13552
20100301|2010-03-04 07:30,4,109.105,109.185,109.025,109.07,175089
20100301|2010-03-04 08:00,4,109.07,109.105,109.065,109.08,60424
20100301|2010-03-04 08:30,4,109.085,109.15,109.08,109.135,57069
20100301|2010-03-04 09:00,4,109.13,109.16,109.13,109.135,38826
20100301|2010-03-04 09:30,4,109.135,109.165,109.135,109.14,40732
20100301|2010-03-04 10:00,4,109.145,109.15,109.135,109.15,16553
20100301|2010-03-04 10:30,4,109.15,109.165,109.145,109.15,15954
20100301|2010-03-04 11:00,4,109.155,109.155,109.145,109.15,6006
20100301|2010-03-04 11:30,4,109.15,109.16,109.145,109.16,4888
20100301|2010-03-04 12:00,4,109.16,109.165,109.155,109.16,892
20100301|2010-03-04 12:30,4,109.16,109.165,109.16,109.165,438
20100301|2010-03-04 13:00,4,109.165,109.17,109.16,109.165,311
20100301|2010-03-04 13:30,4,109.165,109.165,109.16,109.16,138
20100301|2010-03-04 14:00,4,109.155,109.16,109.155,109.155,217
20100301|2010-03-04 14:30,4,109.155,109.165,109.155,109.155,290
20100301|2010-03-05 01:00,5,109.14,109.18,109.135,109.17,16405
20100301|2010-03-05 01:30,5,109.17,109.2,109.17,109.195,20548
20100301|2010-03-05 02:00,5,109.195,109.205,109.175,109.18,22823
20100301|2010-03-05 02:30,5,109.18,109.195,109.175,109.19,26058
20100301|2010-03-05 03:00,5,109.19,109.2,109.185,109.2,18746
20100301|2010-03-05 03:30,5,109.195,109.2,109.175,109.18,19717
20100301|2010-03-05 04:00,5,109.18,109.185,109.175,109.18,17030
20100301|2010-03-05 04:30,5,109.175,109.18,109.165,109.17,7520
20100301|2010-03-05 05:00,5,109.165,109.165,109.125,109.135,26635
20100301|2010-03-05 05:30,5,109.14,109.15,109.13,109.135,7112
20100301|2010-03-05 06:00,5,109.135,109.145,109.135,109.145,7588
20100301|2010-03-05 06:30,5,109.145,109.155,109.14,109.145,11113
20100301|2010-03-05 07:00,5,109.145,109.155,109.12,109.12,11306
20100301|2010-03-05 07:30,5,109.125,109.145,109.095,109.14,40573
20100301|2010-03-05 08:00,5,109.14,109.15,109.135,109.14,8856
20100301|2010-03-05 08:30,5,109.135,109.14,109.125,109.125,11749
20100301|2010-03-05 09:00,5,109.125,109.14,109.115,109.125,19148
20100301|2010-03-05 09:30,5,109.125,109.13,109.115,109.125,10709
20100301|2010-03-05 10:00,5,109.125,109.145,109.12,109.14,10661
20100301|2010-03-05 10:30,5,109.145,109.17,109.145,109.155,5304
20100301|2010-03-05 11:00,5,109.16,109.165,109.155,109.155,1470
20100301|2010-03-05 11:30,5,109.165,109.165,109.16,109.165,495
20100301|2010-03-05 12:00,5,109.17,109.17,109.16,109.16,526
20100301|2010-03-05 12:30,5,109.16,109.16,109.16,109.16,34
20100301|2010-03-05 13:00,5,109.155,109.16,109.155,109.155,426
20100301|2010-03-05 13:30,5,109.155,109.16,109.155,109.155,322
20100301|2010-03-05 14:00,5,109.16,109.16,109.155,109.16,77
20100301|2010-03-05 14:30,5,109.165,109.175,109.155,109.17,243
20100301|2010-03-08 01:00,8,109.155,109.175,109.14,109.16,2260
20100301|2010-03-08 01:30,8,109.17,109.17,109.15,109.15,2152
20100301|2010-03-08 02:00,8,109.15,109.175,109.15,109.175,3954
20100301|2010-03-08 02:30,8,109.18,109.18,109.175,109.175,5386
20100301|2010-03-08 03:00,8,109.175,109.19,109.175,109.19,6058
20100301|2010-03-08 03:30,8,109.19,109.215,109.19,109.195,3203
20100301|2010-03-08 04:00,8,109.21,109.21,109.195,109.2,2484
20100301|2010-03-08 04:30,8,109.2,109.2,109.18,109.185,4633
20100301|2010-03-08 05:00,8,109.185,109.185,109.13,109.135,2621
20100601|2010-01-08 07:30,8,107.5,107.525,107.5,107.525,6
20100601|2010-01-08 08:00,8,107.53,107.54,107.53,107.54,3
20100601|2010-01-08 09:00,8,107.515,107.515,107.515,107.515,1
20100601|2010-01-11 08:00,11,107.54,107.545,107.54,107.545,2
20100601|2010-01-11 08:30,11,107.55,107.55,107.55,107.55,1
20100601|2010-01-11 09:00,11,107.555,107.57,107.555,107.57,5
20100601|2010-01-11 09:30,11,107.56,107.575,107.56,107.575,8
20100601|2010-01-11 10:00,11,107.575,107.575,107.575,107.575,1
20100601|2010-01-12 03:30,12,107.59,107.59,107.59,107.59,1
20100601|2010-01-12 05:30,12,107.595,107.595,107.595,107.595,1
20100601|2010-01-12 09:30,12,107.6,107.6,107.6,107.6,1
20100601|2010-01-12 10:30,12,107.625,107.635,107.625,107.635,3
20100601|2010-01-12 11:00,12,107.64,107.64,107.64,107.64,1
20100601|2010-01-12 11:30,12,107.645,107.645,107.645,107.645,1
20100601|2010-01-12 14:30,12,107.64,107.64,107.64,107.64,1
20100601|2010-01-13 01:00,13,107.625,107.625,107.625,107.625,9
20100601|2010-01-13 02:30,13,107.635,107.635,107.62,107.62,6
20100601|2010-01-13 04:30,13,107.665,107.665,107.665,107.665,1
20100601|2010-01-13 08:30,13,107.65,107.66,107.65,107.66,2
20100601|2010-01-13 09:00,13,107.67,107.69,107.67,107.69,3
20100601|2010-01-13 10:00,13,107.71,107.71,107.71,107.71,50
20100601|2010-01-13 11:00,13,107.72,107.72,107.72,107.72,50
20100601|2010-01-13 11:30,13,107.715,107.715,107.705,107.705,9
20100601|2010-01-14 06:30,14,107.67,107.67,107.67,107.67,15
20100601|2010-01-14 07:30,14,107.705,107.74,107.705,107.74,522
20100601|2010-01-14 08:00,14,107.74,107.74,107.735,107.74,8
20100601|2010-01-14 09:00,14,107.7,107.7,107.7,107.7,5
20100601|2010-01-14 09:30,14,107.74,107.74,107.74,107.74,2
20100601|2010-01-14 10:00,14,107.74,107.74,107.74,107.74,621
20100601|2010-01-15 06:30,15,107.81,107.81,107.81,107.81,5
20100601|2010-01-15 07:00,15,107.82,107.82,107.82,107.82,5
20100601|2010-01-15 08:00,15,107.87,107.88,107.855,107.855,10
20100601|2010-01-15 08:30,15,107.86,107.86,107.86,107.86,232
20100601|2010-01-18 04:30,18,107.835,107.84,107.835,107.84,50
20100601|2010-01-18 05:00,18,107.845,107.85,107.84,107.845,124
20100601|2010-01-18 10:00,18,107.84,107.84,107.84,107.84,20
20100601|2010-01-19 03:30,19,107.82,107.82,107.79,107.79,6
20100601|2010-01-19 10:00,19,107.76,107.76,107.76,107.76,1
20100601|2010-01-20 03:30,20,107.765,107.795,107.765,107.795,5
20100601|2010-01-20 08:00,20,107.85,107.85,107.85,107.85,10
20100601|2010-01-20 08:30,20,107.835,107.835,107.835,107.835,10
20100601|2010-01-20 09:30,20,107.895,107.895,107.895,107.895,3
20100601|2010-01-20 11:30,20,107.9,107.905,107.9,107.905,250
20100601|2010-01-21 02:00,21,107.88,107.88,107.88,107.88,1
20100601|2010-01-21 07:00,21,107.85,107.85,107.85,107.85,5
20100601|2010-01-21 07:30,21,107.87,107.87,107.87,107.87,15
20100601|2010-01-21 08:00,21,107.875,107.875,107.875,107.875,15
20100601|2010-01-21 10:00,21,107.89,107.91,107.89,107.91,19
20100601|2010-01-22 04:30,22,107.95,107.95,107.95,107.95,1
20100601|2010-01-22 07:00,22,107.98,107.98,107.98,107.98,1
20100601|2010-01-25 01:30,25,107.93,107.93,107.93,107.93,1
20100601|2010-01-25 07:00,25,107.925,107.925,107.9,107.9,14
20100601|2010-01-25 08:00,25,107.915,107.915,107.915,107.915,10
20100601|2010-01-26 02:30,26,107.93,107.93,107.93,107.93,1
20100601|2010-01-26 03:00,26,107.93,107.93,107.93,107.93,1
20100601|2010-01-26 04:30,26,108,108,107.985,107.985,501
20100601|2010-01-26 06:30,26,107.985,107.985,107.985,107.985,100
20100601|2010-01-26 07:00,26,107.99,107.99,107.99,107.99,1
20100601|2010-01-26 07:30,26,107.99,107.99,107.99,107.99,5
20100601|2010-01-26 08:30,26,107.99,107.99,107.975,107.98,395
20100601|2010-01-26 09:00,26,107.98,107.98,107.98,107.98,9
20100601|2010-01-27 02:30,27,107.975,107.975,107.975,107.975,1
20100601|2010-01-27 03:00,27,107.925,107.925,107.925,107.925,50
20100601|2010-01-27 03:30,27,107.92,107.92,107.905,107.91,393
20100601|2010-01-27 04:00,27,107.885,107.885,107.87,107.87,648
20100601|2010-01-27 06:00,27,107.89,107.89,107.89,107.89,100
20100601|2010-01-27 08:00,27,107.98,107.98,107.98,107.98,10
20100601|2010-01-27 09:00,27,107.98,107.98,107.98,107.98,5
20100601|2010-01-27 11:30,27,107.955,107.955,107.955,107.955,15
20100601|2010-01-28 06:30,28,107.905,107.905,107.905,107.905,1
20100601|2010-01-28 07:00,28,107.925,107.925,107.925,107.925,5
20100601|2010-01-28 07:30,28,107.93,107.93,107.93,107.93,5
20100601|2010-01-28 09:00,28,107.98,107.98,107.98,107.98,5
20100601|2010-01-28 10:30,28,107.995,107.995,107.98,107.98,11
20100601|2010-01-29 09:00,29,107.935,107.935,107.935,107.935,5
20100601|2010-01-29 09:30,29,107.96,107.96,107.96,107.96,66
20100601|2010-01-29 11:00,29,107.985,107.985,107.985,107.985,1
20100601|2010-01-29 12:30,29,108,108,108,108,1
20100601|2010-02-01 03:00,1,107.98,107.98,107.98,107.98,1
20100601|2010-02-01 05:30,1,107.97,107.97,107.965,107.965,275
20100601|2010-02-01 06:00,1,107.965,107.97,107.965,107.97,59
20100601|2010-02-01 07:00,1,107.975,107.975,107.975,107.975,166
20100601|2010-02-01 08:30,1,108,108,108,108,5
20100601|2010-02-01 09:00,1,107.975,107.975,107.965,107.975,1004
20100601|2010-02-01 10:30,1,107.995,108,107.995,108,5
20100601|2010-02-02 05:00,2,107.97,107.97,107.97,107.97,100
20100601|2010-02-02 10:30,2,107.955,107.955,107.955,107.955,10
20100601|2010-02-02 12:30,2,107.97,107.975,107.97,107.975,12
20100601|2010-02-03 01:00,3,107.85,107.85,107.85,107.85,1
20100601|2010-02-03 01:30,3,107.945,107.945,107.945,107.945,1
20100601|2010-02-03 04:30,3,107.92,107.92,107.91,107.91,3
20100601|2010-02-03 05:30,3,107.915,107.915,107.915,107.915,1
20100601|2010-02-03 08:00,3,107.96,107.96,107.96,107.96,10
20100601|2010-02-03 09:00,3,107.955,107.97,107.955,107.97,408
20100601|2010-02-03 09:30,3,107.975,107.975,107.975,107.975,30
20100601|2010-02-03 10:30,3,107.985,107.985,107.98,107.98,170
20100601|2010-02-04 05:00,4,108.05,108.05,108.05,108.05,1
20100601|2010-02-04 07:00,4,108.05,108.05,108.04,108.05,188
20100601|2010-02-04 09:00,4,108.145,108.145,108.145,108.145,1
20100601|2010-02-04 11:30,4,108.17,108.175,108.17,108.175,4
20100601|2010-02-04 12:00,4,108.175,108.175,108.17,108.17,3
20100601|2010-02-05 01:30,5,108.225,108.225,108.225,108.225,1
20100601|2010-02-05 02:00,5,108.28,108.28,108.28,108.28,107
20100601|2010-02-05 02:30,5,108.285,108.285,108.285,108.285,1
20100601|2010-02-05 05:30,5,108.325,108.325,108.325,108.325,1
20100601|2010-02-05 08:00,5,108.295,108.315,108.295,108.315,251
20100601|2010-02-05 08:30,5,108.315,108.315,108.315,108.315,10
20100601|2010-02-05 09:00,5,108.335,108.35,108.32,108.32,183
20100601|2010-02-05 09:30,5,108.3,108.315,108.3,108.315,20
20100601|2010-02-05 10:00,5,108.33,108.33,108.33,108.33,20
20100601|2010-02-05 10:30,5,108.32,108.335,108.32,108.335,1017
20100601|2010-02-05 11:30,5,108.335,108.35,108.335,108.35,30
20100601|2010-02-05 12:00,5,108.355,108.355,108.355,108.355,10
20100601|2010-02-05 13:00,5,108.375,108.385,108.375,108.385,11
20100601|2010-02-05 14:00,5,108.37,108.37,108.37,108.37,15
20100601|2010-02-08 01:00,8,108.33,108.33,108.315,108.315,3
20100601|2010-02-08 01:30,8,108.305,108.305,108.305,108.305,7
20100601|2010-02-08 03:00,8,108.29,108.29,108.285,108.285,4
20100601|2010-02-08 04:00,8,108.31,108.31,108.31,108.31,1
20100601|2010-02-08 05:30,8,108.305,108.305,108.305,108.305,1
20100601|2010-02-08 06:00,8,108.29,108.29,108.29,108.29,200
20100601|2010-02-08 06:30,8,108.325,108.325,108.325,108.325,1
20100601|2010-02-08 10:00,8,108.31,108.31,108.31,108.31,2
20100601|2010-02-08 12:00,8,108.305,108.305,108.305,108.305,2
20100601|2010-02-08 14:30,8,108.32,108.32,108.32,108.32,1
20100601|2010-02-09 02:00,9,108.275,108.275,108.27,108.27,3
20100601|2010-02-09 03:00,9,108.255,108.255,108.24,108.24,4
20100601|2010-02-09 03:30,9,108.235,108.235,108.235,108.235,1
20100601|2010-02-09 06:30,9,108.24,108.24,108.24,108.24,1
20100601|2010-02-09 07:00,9,108.23,108.23,108.225,108.225,2
20100601|2010-02-09 08:00,9,108.265,108.265,108.265,108.265,3
20100601|2010-02-09 09:30,9,108.245,108.27,108.245,108.27,16
20100601|2010-02-09 10:00,9,108.285,108.285,108.285,108.285,35
20100601|2010-02-09 10:30,9,108.28,108.285,108.17,108.195,23
20100601|2010-02-09 11:00,9,108.16,108.165,108.14,108.15,11
20100601|2010-02-09 11:30,9,108.15,108.215,108.15,108.215,23
20100601|2010-02-09 12:00,9,108.185,108.185,108.185,108.185,1
20100601|2010-02-10 01:30,10,108.125,108.14,108.125,108.14,5
20100601|2010-02-10 02:00,10,108.165,108.165,108.165,108.165,8
20100601|2010-02-10 02:30,10,108.165,108.185,108.165,108.185,928
20100601|2010-02-10 03:00,10,108.185,108.195,108.185,108.195,138
20100601|2010-02-10 03:30,10,108.19,108.19,108.19,108.19,60
20100601|2010-02-10 04:00,10,108.17,108.17,108.17,108.17,1000
20100601|2010-02-10 05:00,10,108.21,108.21,108.2,108.21,85
20100601|2010-02-10 06:30,10,108.25,108.25,108.25,108.25,1
20100601|2010-02-10 07:00,10,108.255,108.255,108.245,108.245,11
20100601|2010-02-10 08:00,10,108.245,108.245,108.245,108.245,1
20100601|2010-02-10 10:00,10,108.215,108.215,108.21,108.21,5
20100601|2010-02-11 01:00,11,108.205,108.205,108.175,108.175,5
20100601|2010-02-11 02:30,11,108.16,108.16,108.14,108.15,4
20100601|2010-02-11 05:30,11,108.14,108.14,108.125,108.125,2
20100601|2010-02-11 08:00,11,108.175,108.2,108.175,108.19,44
20100601|2010-02-11 08:30,11,108.2,108.205,108.2,108.205,21
20100601|2010-02-11 09:00,11,108.16,108.175,108.16,108.175,2
20100601|2010-02-11 09:30,11,108.2,108.22,108.2,108.22,140
20100601|2010-02-11 10:00,11,108.195,108.195,108.195,108.195,1
20100601|2010-02-11 10:30,11,108.19,108.19,108.19,108.19,69
20100601|2010-02-11 12:30,11,108.195,108.21,108.195,108.21,3
20100601|2010-02-11 14:00,11,108.21,108.21,108.21,108.21,1
20100601|2010-02-12 01:00,12,108.235,108.235,108.235,108.235,2
20100601|2010-02-12 02:30,12,108.235,108.235,108.235,108.235,5
20100601|2010-02-12 03:30,12,108.235,108.25,108.235,108.25,101
20100601|2010-02-12 04:00,12,108.27,108.27,108.27,108.27,2
20100601|2010-02-12 06:00,12,108.27,108.27,108.27,108.27,1
20100601|2010-02-12 08:00,12,108.29,108.32,108.29,108.32,60
20100601|2010-02-12 08:30,12,108.33,108.34,108.33,108.34,18
20100601|2010-02-12 09:00,12,108.33,108.33,108.33,108.33,40
20100601|2010-02-12 10:00,12,108.36,108.365,108.355,108.355,208
20100601|2010-02-12 12:00,12,108.365,108.365,108.365,108.365,2
20100601|2010-02-15 01:00,15,108.345,108.345,108.345,108.345,3
20100601|2010-02-15 01:30,15,108.34,108.345,108.335,108.335,3
20100601|2010-02-15 02:30,15,108.37,108.37,108.37,108.37,53
20100601|2010-02-15 03:00,15,108.375,108.375,108.36,108.36,4
20100601|2010-02-15 03:30,15,108.37,108.37,108.37,108.37,10
20100601|2010-02-15 04:30,15,108.33,108.33,108.33,108.33,1
20100601|2010-02-15 05:30,15,108.335,108.34,108.335,108.34,165
20100601|2010-02-15 06:00,15,108.34,108.34,108.34,108.34,110
20100601|2010-02-15 06:30,15,108.335,108.335,108.335,108.335,776
20100601|2010-02-15 07:30,15,108.36,108.365,108.36,108.365,65
20100601|2010-02-15 08:00,15,108.365,108.365,108.365,108.365,1
20100601|2010-02-15 10:00,15,108.355,108.355,108.355,108.355,26
20100601|2010-02-15 10:30,15,108.36,108.36,108.36,108.36,1
20100601|2010-02-15 14:30,15,108.37,108.37,108.37,108.37,1
20100601|2010-02-16 01:00,16,108.35,108.35,108.34,108.34,2
20100601|2010-02-16 02:00,16,108.34,108.345,108.34,108.345,12
20100601|2010-02-16 02:30,16,108.355,108.355,108.355,108.355,1
20100601|2010-02-16 03:00,16,108.35,108.36,108.35,108.36,7
20100601|2010-02-16 03:30,16,108.36,108.37,108.36,108.37,812
20100601|2010-02-16 04:00,16,108.365,108.365,108.36,108.36,1190
20100601|2010-02-16 04:30,16,108.355,108.355,108.355,108.355,11
20100601|2010-02-16 05:00,16,108.36,108.36,108.355,108.36,70
20100601|2010-02-16 05:30,16,108.36,108.36,108.355,108.355,5
20100601|2010-02-16 06:00,16,108.355,108.37,108.355,108.365,7
20100601|2010-02-16 06:30,16,108.36,108.36,108.36,108.36,501
20100601|2010-02-16 07:00,16,108.36,108.36,108.355,108.355,4
20100601|2010-02-16 07:30,16,108.35,108.375,108.35,108.365,905
20100601|2010-02-16 08:00,16,108.37,108.37,108.37,108.37,7
20100601|2010-02-16 08:30,16,108.375,108.375,108.365,108.37,7
20100601|2010-02-16 09:00,16,108.37,108.37,108.37,108.37,1
20100601|2010-02-16 09:30,16,108.36,108.36,108.355,108.355,2
20100601|2010-02-16 11:00,16,108.38,108.38,108.37,108.37,2
20100601|2010-02-16 12:00,16,108.37,108.37,108.37,108.37,1
20100601|2010-02-16 12:30,16,108.395,108.395,108.395,108.395,1
20100601|2010-02-16 13:30,16,108.405,108.405,108.4,108.4,2
20100601|2010-02-17 01:00,17,108.38,108.38,108.355,108.355,3
20100601|2010-02-17 02:30,17,108.37,108.37,108.355,108.365,5
20100601|2010-02-17 03:00,17,108.365,108.365,108.365,108.365,5
20100601|2010-02-17 03:30,17,108.355,108.355,108.355,108.355,1
20100601|2010-02-17 04:00,17,108.37,108.37,108.365,108.365,3181
20100601|2010-02-17 04:30,17,108.365,108.375,108.365,108.375,3183
20100601|2010-02-17 05:00,17,108.38,108.38,108.37,108.37,89
20100601|2010-02-17 06:00,17,108.38,108.38,108.375,108.38,79
20100601|2010-02-17 07:00,17,108.39,108.39,108.39,108.39,1924
20100601|2010-02-17 07:30,17,108.39,108.39,108.39,108.39,2
20100601|2010-02-17 08:00,17,108.39,108.39,108.38,108.39,589
20100601|2010-02-17 08:30,17,108.39,108.425,108.39,108.42,1302
20100601|2010-02-17 09:00,17,108.42,108.42,108.41,108.41,641
20100601|2010-02-17 09:30,17,108.41,108.41,108.39,108.39,555
20100601|2010-02-17 10:00,17,108.41,108.41,108.41,108.41,7
20100601|2010-02-17 10:30,17,108.4,108.4,108.4,108.4,1
20100601|2010-02-17 11:00,17,108.425,108.43,108.42,108.42,109
20100601|2010-02-17 11:30,17,108.425,108.425,108.425,108.425,50
20100601|2010-02-17 12:00,17,108.42,108.42,108.42,108.42,1
20100601|2010-02-17 13:00,17,108.405,108.41,108.405,108.41,500
20100601|2010-02-18 01:00,18,108.39,108.39,108.38,108.38,3
20100601|2010-02-18 01:30,18,108.42,108.42,108.42,108.42,6
20100601|2010-02-18 02:00,18,108.4,108.4,108.4,108.4,1
20100601|2010-02-18 02:30,18,108.405,108.405,108.39,108.39,102
20100601|2010-02-18 03:00,18,108.415,108.415,108.4,108.415,25
20100601|2010-02-18 03:30,18,108.41,108.41,108.405,108.41,51
20100601|2010-02-18 04:00,18,108.395,108.4,108.395,108.395,87
20100601|2010-02-18 04:30,18,108.4,108.4,108.385,108.385,402
20100601|2010-02-18 05:00,18,108.38,108.38,108.38,108.38,1
20100601|2010-02-18 05:30,18,108.395,108.395,108.39,108.395,3390
20100601|2010-02-18 06:00,18,108.395,108.395,108.39,108.395,1976
20100601|2010-02-18 06:30,18,108.395,108.395,108.395,108.395,1644
20100601|2010-02-18 07:00,18,108.405,108.405,108.4,108.4,101
20100601|2010-02-18 07:30,18,108.415,108.415,108.415,108.415,4
20100601|2010-02-18 08:00,18,108.41,108.41,108.41,108.41,100
20100601|2010-02-18 08:30,18,108.405,108.405,108.405,108.405,50
20100601|2010-02-18 09:00,18,108.4,108.4,108.375,108.39,1941
20100601|2010-02-18 09:30,18,108.385,108.39,108.38,108.385,5
20100601|2010-02-18 10:00,18,108.385,108.385,108.37,108.37,1049
20100601|2010-02-18 10:30,18,108.39,108.39,108.39,108.39,2
20100601|2010-02-18 12:00,18,108.39,108.39,108.39,108.39,1
20100601|2010-02-18 13:00,18,108.39,108.39,108.39,108.39,500
20100601|2010-02-18 14:00,18,108.375,108.375,108.375,108.375,5
20100601|2010-02-18 14:30,18,108.38,108.385,108.38,108.385,16
20100601|2010-02-19 01:00,19,108.34,108.345,108.335,108.335,296
20100601|2010-02-19 01:30,19,108.355,108.355,108.345,108.345,38
20100601|2010-02-19 02:00,19,108.345,108.345,108.28,108.305,1258
20100601|2010-02-19 02:30,19,108.31,108.32,108.305,108.32,409
20100601|2010-02-19 03:00,19,108.33,108.335,108.31,108.31,751
20100601|2010-02-19 03:30,19,108.315,108.315,108.31,108.31,498
20100601|2010-02-19 04:00,19,108.325,108.325,108.325,108.325,3
20100601|2010-02-19 04:30,19,108.325,108.33,108.325,108.325,180
20100601|2010-02-19 05:00,19,108.335,108.34,108.335,108.34,120
20100601|2010-02-19 05:30,19,108.33,108.345,108.33,108.345,130
20100601|2010-02-19 07:00,19,108.35,108.355,108.35,108.355,305
20100601|2010-02-19 07:30,19,108.355,108.37,108.355,108.355,233
20100601|2010-02-19 08:30,19,108.36,108.375,108.355,108.375,378
20100601|2010-02-19 09:00,19,108.37,108.37,108.355,108.355,11
20100601|2010-02-19 09:30,19,108.35,108.375,108.35,108.375,33
20100601|2010-02-19 10:00,19,108.38,108.38,108.355,108.355,12
20100601|2010-02-19 10:30,19,108.37,108.385,108.37,108.385,44
20100601|2010-02-19 11:00,19,108.385,108.385,108.38,108.385,840
20100601|2010-02-19 11:30,19,108.37,108.37,108.365,108.365,500
20100601|2010-02-19 12:30,19,108.375,108.375,108.375,108.375,25
20100601|2010-02-19 13:00,19,108.365,108.365,108.365,108.365,30
20100601|2010-02-22 01:30,22,108.35,108.36,108.35,108.36,1015
20100601|2010-02-22 02:30,22,108.35,108.36,108.35,108.36,333
20100601|2010-02-22 03:00,22,108.365,108.37,108.36,108.36,16
20100601|2010-02-22 03:30,22,108.36,108.375,108.36,108.375,145
20100601|2010-02-22 04:00,22,108.375,108.385,108.375,108.375,57
20100601|2010-02-22 05:00,22,108.38,108.38,108.38,108.38,1
20100601|2010-02-22 06:30,22,108.37,108.37,108.37,108.37,11
20100601|2010-02-22 07:00,22,108.385,108.39,108.385,108.39,47
20100601|2010-02-22 07:30,22,108.39,108.39,108.39,108.39,2
20100601|2010-02-22 08:00,22,108.39,108.39,108.375,108.375,3
20100601|2010-02-22 08:30,22,108.38,108.39,108.38,108.39,655
20100601|2010-02-22 09:00,22,108.4,108.405,108.39,108.39,12
20100601|2010-02-22 09:30,22,108.385,108.405,108.385,108.395,252
20100601|2010-02-22 10:00,22,108.41,108.415,108.395,108.405,302
20100601|2010-02-22 11:00,22,108.41,108.41,108.41,108.41,40
20100601|2010-02-22 11:30,22,108.405,108.405,108.405,108.405,50
20100601|2010-02-22 12:00,22,108.405,108.405,108.4,108.4,84
20100601|2010-02-22 13:00,22,108.41,108.41,108.41,108.41,2
20100601|2010-02-23 01:00,23,108.415,108.415,108.415,108.415,1
20100601|2010-02-23 01:30,23,108.41,108.41,108.405,108.405,666
20100601|2010-02-23 02:00,23,108.405,108.405,108.39,108.39,823
20100601|2010-02-23 02:30,23,108.395,108.395,108.39,108.39,616
20100601|2010-02-23 03:00,23,108.395,108.45,108.395,108.44,2721
20100601|2010-02-23 03:30,23,108.44,108.455,108.44,108.445,832
20100601|2010-02-23 04:00,23,108.45,108.485,108.45,108.485,1942
20100601|2010-02-23 04:30,23,108.465,108.475,108.46,108.46,503
20100601|2010-02-23 05:00,23,108.475,108.48,108.47,108.475,2828
20100601|2010-02-23 05:30,23,108.465,108.47,108.465,108.47,51
20100601|2010-02-23 06:00,23,108.47,108.47,108.465,108.465,190
20100601|2010-02-23 06:30,23,108.475,108.5,108.475,108.49,2005
20100601|2010-02-23 07:00,23,108.49,108.51,108.49,108.51,522
20100601|2010-02-23 07:30,23,108.5,108.515,108.5,108.515,498
20100601|2010-02-23 08:00,23,108.505,108.515,108.505,108.505,227
20100601|2010-02-23 08:30,23,108.505,108.54,108.5,108.53,779
20100601|2010-02-23 09:00,23,108.545,108.59,108.545,108.565,1861
20100601|2010-02-23 09:30,23,108.57,108.57,108.545,108.545,706
20100601|2010-02-23 10:00,23,108.535,108.54,108.535,108.535,195
20100601|2010-02-23 10:30,23,108.54,108.55,108.54,108.55,226
20100601|2010-02-23 11:00,23,108.545,108.545,108.545,108.545,20
20100601|2010-02-23 12:00,23,108.55,108.55,108.545,108.55,101
20100601|2010-02-23 12:30,23,108.55,108.55,108.55,108.55,58
20100601|2010-02-24 01:00,24,108.53,108.53,108.525,108.53,462
20100601|2010-02-24 01:30,24,108.52,108.54,108.515,108.54,795
20100601|2010-02-24 02:00,24,108.55,108.555,108.535,108.54,224
20100601|2010-02-24 02:30,24,108.54,108.54,108.53,108.54,413
20100601|2010-02-24 03:00,24,108.545,108.56,108.545,108.555,1820
20100601|2010-02-24 03:30,24,108.55,108.55,108.54,108.54,2273
20100601|2010-02-24 04:00,24,108.545,108.545,108.545,108.545,1010
20100601|2010-02-24 04:30,24,108.535,108.535,108.525,108.525,5
20100601|2010-02-24 05:00,24,108.55,108.58,108.55,108.58,2203
20100601|2010-02-24 05:30,24,108.58,108.58,108.575,108.575,1024
20100601|2010-02-24 06:00,24,108.58,108.58,108.565,108.58,756
20100601|2010-02-24 06:30,24,108.57,108.57,108.565,108.565,434
20100601|2010-02-24 07:00,24,108.57,108.575,108.565,108.565,49
20100601|2010-02-24 07:30,24,108.575,108.575,108.575,108.575,280
20100601|2010-02-24 08:00,24,108.575,108.58,108.575,108.575,273
20100601|2010-02-24 08:30,24,108.58,108.58,108.57,108.58,320
20100601|2010-02-24 09:00,24,108.59,108.615,108.59,108.6,1689
20100601|2010-02-24 09:30,24,108.6,108.6,108.565,108.585,1236
20100601|2010-02-24 10:00,24,108.58,108.595,108.58,108.595,615
20100601|2010-02-24 10:30,24,108.6,108.6,108.6,108.6,1
20100601|2010-02-24 11:00,24,108.6,108.6,108.6,108.6,4
20100601|2010-02-24 11:30,24,108.6,108.605,108.6,108.605,154
20100601|2010-02-24 12:00,24,108.615,108.615,108.615,108.615,1
20100601|2010-02-24 12:30,24,108.605,108.605,108.605,108.605,1
20100601|2010-02-24 14:00,24,108.615,108.62,108.615,108.62,18
20100601|2010-02-24 14:30,24,108.615,108.615,108.615,108.615,5
20100601|2010-02-25 01:00,25,108.645,108.68,108.63,108.675,3270
20100601|2010-02-25 01:30,25,108.675,108.7,108.675,108.69,777
20100601|2010-02-25 02:00,25,108.69,108.695,108.67,108.675,204
20100601|2010-02-25 02:30,25,108.675,108.675,108.65,108.65,179
20100601|2010-02-25 03:00,25,108.665,108.705,108.655,108.695,793
20100601|2010-02-25 03:30,25,108.695,108.7,108.68,108.69,2886
20100601|2010-02-25 04:00,25,108.69,108.69,108.67,108.67,137
20100601|2010-02-25 04:30,25,108.675,108.68,108.665,108.665,46
20100601|2010-02-25 05:00,25,108.68,108.68,108.66,108.665,568
20100601|2010-02-25 05:30,25,108.655,108.66,108.64,108.65,428
20100601|2010-02-25 06:00,25,108.65,108.665,108.645,108.665,457
20100601|2010-02-25 06:30,25,108.67,108.67,108.66,108.665,10
20100601|2010-02-25 07:00,25,108.675,108.68,108.67,108.675,234
20100601|2010-02-25 07:30,25,108.68,108.705,108.68,108.68,3535
20100601|2010-02-25 08:00,25,108.7,108.71,108.695,108.7,1010
20100601|2010-02-25 08:30,25,108.7,108.7,108.67,108.67,147
20100601|2010-02-25 09:00,25,108.685,108.685,108.675,108.685,35
20100601|2010-02-25 09:30,25,108.68,108.69,108.68,108.685,101
20100601|2010-02-25 10:00,25,108.69,108.7,108.69,108.7,470
20100601|2010-02-25 10:30,25,108.7,108.705,108.7,108.705,1429
20100601|2010-02-25 11:00,25,108.705,108.705,108.7,108.7,1005
20100601|2010-02-25 11:30,25,108.7,108.705,108.7,108.705,8
20100601|2010-02-25 12:00,25,108.7,108.7,108.7,108.7,4
20100601|2010-02-25 13:30,25,108.705,108.705,108.705,108.705,6
20100601|2010-02-25 14:00,25,108.705,108.705,108.7,108.7,14
20100601|2010-02-25 14:30,25,108.71,108.71,108.71,108.71,6
20100601|2010-02-26 01:00,26,108.695,108.705,108.695,108.7,195
20100601|2010-02-26 01:30,26,108.7,108.72,108.7,108.72,80
20100601|2010-02-26 02:00,26,108.73,108.745,108.725,108.735,868
20100601|2010-02-26 02:30,26,108.73,108.73,108.72,108.725,190
20100601|2010-02-26 03:00,26,108.725,108.73,108.7,108.71,435
20100601|2010-02-26 03:30,26,108.71,108.71,108.685,108.685,2024
20100601|2010-02-26 04:00,26,108.68,108.7,108.68,108.68,3013
20100601|2010-02-26 04:30,26,108.685,108.69,108.68,108.69,116
20100601|2010-02-26 05:00,26,108.69,108.69,108.685,108.69,2844
20100601|2010-02-26 05:30,26,108.69,108.69,108.665,108.67,3575
20100601|2010-02-26 06:00,26,108.665,108.665,108.64,108.645,1609
20100601|2010-02-26 06:30,26,108.645,108.66,108.645,108.66,3330
20100601|2010-02-26 07:00,26,108.66,108.675,108.66,108.675,1763
20100601|2010-02-26 07:30,26,108.67,108.68,108.665,108.67,2135
20100601|2010-02-26 08:00,26,108.68,108.69,108.68,108.69,721
20100601|2010-02-26 08:30,26,108.695,108.705,108.68,108.7,4696
20100601|2010-02-26 09:00,26,108.695,108.71,108.675,108.685,1083
20100601|2010-02-26 09:30,26,108.675,108.675,108.65,108.665,3220
20100601|2010-02-26 10:00,26,108.665,108.665,108.635,108.645,4159
20100601|2010-02-26 10:30,26,108.645,108.65,108.63,108.645,1646
20100601|2010-02-26 11:00,26,108.645,108.665,108.645,108.665,123
20100601|2010-02-26 11:30,26,108.665,108.68,108.665,108.675,256
20100601|2010-02-26 12:00,26,108.67,108.67,108.67,108.67,50
20100601|2010-02-26 12:30,26,108.67,108.67,108.67,108.67,5
20100601|2010-02-26 13:00,26,108.67,108.67,108.67,108.67,6
20100601|2010-02-26 13:30,26,108.675,108.675,108.675,108.675,9
20100601|2010-02-26 14:00,26,108.67,108.67,108.67,108.67,5
20100601|2010-02-26 14:30,26,108.67,108.67,108.67,108.67,14
20100601|2010-03-01 01:00,1,108.69,108.69,108.62,108.62,1185
20100601|2010-03-01 01:30,1,108.62,108.625,108.59,108.605,1289
20100601|2010-03-01 02:00,1,108.61,108.625,108.6,108.605,1271
20100601|2010-03-01 02:30,1,108.61,108.63,108.605,108.62,872
20100601|2010-03-01 03:00,1,108.62,108.62,108.61,108.62,2361
20100601|2010-03-01 03:30,1,108.62,108.635,108.62,108.63,3971
20100601|2010-03-01 04:00,1,108.63,108.635,108.62,108.635,3772
20100601|2010-03-01 04:30,1,108.63,108.635,108.615,108.625,2002
20100601|2010-03-01 05:00,1,108.625,108.63,108.62,108.63,643
20100601|2010-03-01 05:30,1,108.625,108.64,108.625,108.625,3009
20100601|2010-03-01 06:00,1,108.62,108.625,108.615,108.62,1178
20100601|2010-03-01 06:30,1,108.62,108.635,108.62,108.635,2193
20100601|2010-03-01 07:00,1,108.635,108.645,108.63,108.645,2261
20100601|2010-03-01 07:30,1,108.645,108.66,108.64,108.645,2263
20100601|2010-03-01 08:00,1,108.65,108.655,108.645,108.655,422
20100601|2010-03-01 08:30,1,108.65,108.675,108.65,108.675,1130
20100601|2010-03-01 09:00,1,108.68,108.69,108.66,108.685,4580
20100601|2010-03-01 09:30,1,108.69,108.69,108.675,108.68,1881
20100601|2010-03-01 10:00,1,108.685,108.695,108.675,108.69,2067
20100601|2010-03-01 10:30,1,108.685,108.695,108.685,108.69,497
20100601|2010-03-01 11:00,1,108.69,108.695,108.69,108.695,369
20100601|2010-03-01 11:30,1,108.7,108.705,108.7,108.705,536
20100601|2010-03-01 12:00,1,108.705,108.71,108.705,108.705,223
20100601|2010-03-01 12:30,1,108.71,108.71,108.71,108.71,250
20100601|2010-03-01 13:00,1,108.71,108.71,108.705,108.705,16
20100601|2010-03-01 13:30,1,108.705,108.705,108.705,108.705,47
20100601|2010-03-01 14:00,1,108.71,108.71,108.71,108.71,2
20100601|2010-03-01 14:30,1,108.705,108.71,108.705,108.71,84
20100601|2010-03-02 01:00,2,108.68,108.695,108.665,108.675,198
20100601|2010-03-02 01:30,2,108.67,108.68,108.665,108.67,274
20100601|2010-03-02 02:00,2,108.675,108.675,108.66,108.67,989
20100601|2010-03-02 02:30,2,108.67,108.675,108.665,108.67,1081
20100601|2010-03-02 03:00,2,108.675,108.68,108.675,108.675,3196
20100601|2010-03-02 03:30,2,108.675,108.68,108.665,108.665,2055
20100601|2010-03-02 04:00,2,108.66,108.68,108.66,108.675,4883
20100601|2010-03-02 04:30,2,108.675,108.68,108.67,108.675,1190
20100601|2010-03-02 05:00,2,108.67,108.67,108.66,108.66,1342
20100601|2010-03-02 05:30,2,108.66,108.66,108.615,108.625,6286
20100601|2010-03-02 06:00,2,108.63,108.645,108.625,108.635,3644
20100601|2010-03-02 06:30,2,108.635,108.645,108.625,108.645,7399
20100601|2010-03-02 07:00,2,108.645,108.645,108.63,108.635,3484
20100601|2010-03-02 07:30,2,108.635,108.64,108.63,108.63,8801
20100601|2010-03-02 08:00,2,108.635,108.675,108.635,108.66,8962
20100601|2010-03-02 08:30,2,108.665,108.685,108.66,108.685,25034
20100601|2010-03-02 09:00,2,108.685,108.69,108.675,108.675,5304
20100601|2010-03-02 09:30,2,108.67,108.67,108.64,108.65,8429
20100601|2010-03-02 10:00,2,108.65,108.68,108.65,108.675,5440
20100601|2010-03-02 10:30,2,108.68,108.695,108.675,108.685,2966
20100601|2010-03-02 11:00,2,108.685,108.7,108.68,108.7,543
20100601|2010-03-02 11:30,2,108.695,108.695,108.69,108.69,749
20100601|2010-03-02 12:00,2,108.685,108.695,108.685,108.69,58
20100601|2010-03-02 12:30,2,108.69,108.695,108.69,108.695,155
20100601|2010-03-02 13:00,2,108.695,108.695,108.69,108.69,11
20100601|2010-03-02 13:30,2,108.695,108.695,108.685,108.69,243
20100601|2010-03-02 14:00,2,108.69,108.695,108.69,108.69,48
20100601|2010-03-02 14:30,2,108.7,108.7,108.7,108.7,7
20100601|2010-03-03 01:00,3,108.69,108.69,108.67,108.675,1564
20100601|2010-03-03 01:30,3,108.675,108.675,108.66,108.66,2069
20100601|2010-03-03 02:00,3,108.66,108.68,108.66,108.675,1991
20100601|2010-03-03 02:30,3,108.675,108.68,108.66,108.665,4977
20100601|2010-03-03 03:00,3,108.66,108.67,108.655,108.66,4037
20100601|2010-03-03 03:30,3,108.655,108.67,108.65,108.665,5692
20100601|2010-03-03 04:00,3,108.665,108.675,108.66,108.675,6463
20100601|2010-03-03 04:30,3,108.67,108.675,108.665,108.675,21989
20100601|2010-03-03 05:00,3,108.68,108.68,108.665,108.67,7752
20100601|2010-03-03 05:30,3,108.67,108.67,108.645,108.655,8535
20100601|2010-03-03 06:00,3,108.655,108.665,108.65,108.66,2115
20100601|2010-03-03 06:30,3,108.66,108.66,108.65,108.655,9390
20100601|2010-03-03 07:00,3,108.65,108.66,108.635,108.635,7219
20100601|2010-03-03 07:30,3,108.63,108.65,108.625,108.64,11899
20100601|2010-03-03 08:00,3,108.64,108.64,108.62,108.63,5417
20100601|2010-03-03 08:30,3,108.63,108.63,108.6,108.605,18740
20100601|2010-03-03 09:00,3,108.605,108.62,108.595,108.615,10619
20100601|2010-03-03 09:30,3,108.615,108.63,108.61,108.61,11146
20100601|2010-03-03 10:00,3,108.61,108.63,108.61,108.625,6228
20100601|2010-03-03 10:30,3,108.625,108.635,108.62,108.635,3351
20100601|2010-03-03 11:00,3,108.64,108.645,108.635,108.645,1857
20100601|2010-03-03 11:30,3,108.64,108.64,108.635,108.64,2034
20100601|2010-03-03 12:00,3,108.635,108.635,108.63,108.63,24
20100601|2010-03-03 12:30,3,108.625,108.635,108.625,108.635,423
20100601|2010-03-03 13:00,3,108.63,108.64,108.63,108.64,272
20100601|2010-03-03 13:30,3,108.635,108.635,108.635,108.635,496
20100601|2010-03-03 14:00,3,108.635,108.635,108.635,108.635,2
20100601|2010-03-03 14:30,3,108.64,108.64,108.635,108.635,13
20100601|2010-03-04 01:00,4,108.665,108.665,108.64,108.645,11275
20100601|2010-03-04 01:30,4,108.645,108.65,108.64,108.645,8138
20100601|2010-03-04 02:00,4,108.645,108.645,108.595,108.6,19552
20100601|2010-03-04 02:30,4,108.595,108.605,108.59,108.595,15102
20100601|2010-03-04 03:00,4,108.595,108.595,108.575,108.575,11271
20100601|2010-03-04 03:30,4,108.575,108.58,108.56,108.58,17501
20100601|2010-03-04 04:00,4,108.585,108.6,108.58,108.595,15568
20100601|2010-03-04 04:30,4,108.59,108.595,108.585,108.59,4964
20100601|2010-03-04 05:00,4,108.59,108.625,108.59,108.615,9721
20100601|2010-03-04 05:30,4,108.615,108.62,108.61,108.61,7809
20100601|2010-03-04 06:00,4,108.61,108.61,108.6,108.605,4173
20100601|2010-03-04 06:30,4,108.6,108.61,108.595,108.6,7254
20100601|2010-03-04 07:00,4,108.6,108.605,108.59,108.595,6186
20100601|2010-03-04 07:30,4,108.595,108.665,108.51,108.55,54604
20100601|2010-03-04 08:00,4,108.55,108.59,108.545,108.565,23040
20100601|2010-03-04 08:30,4,108.565,108.62,108.56,108.61,33030
20100601|2010-03-04 09:00,4,108.615,108.635,108.61,108.61,14716
20100601|2010-03-04 09:30,4,108.605,108.64,108.605,108.615,13802
20100601|2010-03-04 10:00,4,108.615,108.625,108.605,108.62,10990
20100601|2010-03-04 10:30,4,108.62,108.635,108.62,108.625,4841
20100601|2010-03-04 11:00,4,108.625,108.625,108.615,108.625,3497
20100601|2010-03-04 11:30,4,108.62,108.635,108.62,108.635,2922
20100601|2010-03-04 12:00,4,108.635,108.64,108.635,108.635,420
20100601|2010-03-04 12:30,4,108.635,108.64,108.63,108.64,173
20100601|2010-03-04 13:00,4,108.64,108.645,108.635,108.64,522
20100601|2010-03-04 13:30,4,108.64,108.645,108.63,108.63,255
20100601|2010-03-04 14:00,4,108.635,108.635,108.63,108.63,326
20100601|2010-03-04 14:30,4,108.63,108.64,108.63,108.635,206
20100601|2010-03-05 01:00,5,108.605,108.64,108.605,108.635,7858
20100601|2010-03-05 01:30,5,108.635,108.65,108.63,108.645,16536
20100601|2010-03-05 02:00,5,108.645,108.65,108.625,108.63,11978
20100601|2010-03-05 02:30,5,108.625,108.635,108.625,108.635,12709
20100601|2010-03-05 03:00,5,108.63,108.64,108.63,108.635,12275
20100601|2010-03-05 03:30,5,108.63,108.64,108.62,108.625,12339
20100601|2010-03-05 04:00,5,108.625,108.635,108.625,108.63,14541
20100601|2010-03-05 04:30,5,108.63,108.63,108.62,108.62,9306
20100601|2010-03-05 05:00,5,108.615,108.62,108.58,108.585,26011
20100601|2010-03-05 05:30,5,108.585,108.6,108.58,108.59,11707
20100601|2010-03-05 06:00,5,108.585,108.59,108.585,108.585,5082
20100601|2010-03-05 06:30,5,108.59,108.595,108.58,108.59,18443
20100601|2010-03-05 07:00,5,108.59,108.59,108.555,108.555,19347
20100601|2010-03-05 07:30,5,108.555,108.58,108.525,108.575,71506
20100601|2010-03-05 08:00,5,108.575,108.58,108.565,108.565,18525
20100601|2010-03-05 08:30,5,108.565,108.57,108.555,108.56,22736
20100601|2010-03-05 09:00,5,108.56,108.575,108.55,108.57,23613
20100601|2010-03-05 09:30,5,108.57,108.58,108.565,108.57,8525
20100601|2010-03-05 10:00,5,108.565,108.575,108.565,108.575,15379
20100601|2010-03-05 10:30,5,108.575,108.595,108.575,108.585,8190
20100601|2010-03-05 11:00,5,108.58,108.59,108.58,108.59,2607
20100601|2010-03-05 11:30,5,108.59,108.595,108.585,108.595,1310
20100601|2010-03-05 12:00,5,108.595,108.595,108.59,108.595,1016
20100601|2010-03-05 12:30,5,108.595,108.595,108.59,108.59,89
20100601|2010-03-05 13:00,5,108.595,108.595,108.585,108.59,470
20100601|2010-03-05 13:30,5,108.59,108.595,108.59,108.59,304
20100601|2010-03-05 14:00,5,108.59,108.6,108.59,108.595,499
20100601|2010-03-05 14:30,5,108.595,108.6,108.59,108.6,258
20100601|2010-03-08 01:00,8,108.59,108.6,108.575,108.585,17039
20100601|2010-03-08 01:30,8,108.585,108.595,108.57,108.575,12034
20100601|2010-03-08 02:00,8,108.58,108.59,108.57,108.585,23966
20100601|2010-03-08 02:30,8,108.585,108.595,108.585,108.59,17328
20100601|2010-03-08 03:00,8,108.585,108.595,108.575,108.595,9784
20100601|2010-03-08 03:30,8,108.595,108.61,108.59,108.6,14547
20100601|2010-03-08 04:00,8,108.6,108.6,108.585,108.595,18964
20100601|2010-03-08 04:30,8,108.595,108.595,108.585,108.585,13837
20100601|2010-03-08 05:00,8,108.59,108.59,108.575,108.58,18694
20100601|2010-03-08 05:30,8,108.575,108.585,108.57,108.585,11860
20100601|2010-03-08 06:00,8,108.58,108.58,108.575,108.575,7062
20100601|2010-03-08 06:30,8,108.575,108.58,108.57,108.57,3287
20100601|2010-03-08 07:00,8,108.57,108.57,108.535,108.555,40674
20100601|2010-03-08 07:30,8,108.56,108.565,108.55,108.555,14610
20100601|2010-03-08 08:00,8,108.555,108.56,108.545,108.555,19462
20100601|2010-03-08 08:30,8,108.55,108.57,108.55,108.565,9445
20100601|2010-03-08 09:00,8,108.57,108.58,108.565,108.57,14459
20100601|2010-03-08 09:30,8,108.57,108.585,108.565,108.585,12570
20100601|2010-03-08 10:00,8,108.585,108.585,108.57,108.585,17676
20100601|2010-03-08 10:30,8,108.58,108.59,108.58,108.58,7670
20100601|2010-03-08 11:00,8,108.58,108.59,108.58,108.585,3181
20100601|2010-03-08 11:30,8,108.585,108.59,108.58,108.585,4507
20100601|2010-03-08 12:00,8,108.585,108.59,108.58,108.59,738
20100601|2010-03-08 12:30,8,108.59,108.59,108.58,108.585,278
20100601|2010-03-08 13:00,8,108.585,108.585,108.58,108.58,1940
20100601|2010-03-08 13:30,8,108.58,108.585,108.575,108.585,190
20100601|2010-03-08 14:00,8,108.585,108.585,108.58,108.585,273
20100601|2010-03-08 14:30,8,108.585,108.59,108.575,108.58,429
20100601|2010-03-09 01:00,9,108.575,108.61,108.575,108.6,19062
20100601|2010-03-09 01:30,9,108.595,108.6,108.585,108.59,10059
20100601|2010-03-09 02:00,9,108.59,108.59,108.565,108.575,22647
20100601|2010-03-09 02:30,9,108.575,108.595,108.565,108.59,34076
20100601|2010-03-09 03:00,9,108.59,108.61,108.585,108.61,45316
20100601|2010-03-09 03:30,9,108.61,108.65,108.605,108.62,54342
20100601|2010-03-09 04:00,9,108.62,108.635,108.615,108.63,19797
20100601|2010-03-09 04:30,9,108.635,108.67,108.63,108.66,33112
20100601|2010-03-09 05:00,9,108.66,108.67,108.655,108.665,14954
20100601|2010-03-09 05:30,9,108.665,108.675,108.66,108.66,10355
20100601|2010-03-09 06:00,9,108.66,108.67,108.655,108.665,10120
20100601|2010-03-09 06:30,9,108.67,108.67,108.64,108.645,17478
20100601|2010-03-09 07:00,9,108.645,108.67,108.64,108.665,27692
20100601|2010-03-09 07:30,9,108.66,108.67,108.65,108.655,17094
20100601|2010-03-09 08:00,9,108.655,108.665,108.64,108.645,14157
20100601|2010-03-09 08:30,9,108.645,108.655,108.64,108.645,25640
20100601|2010-03-09 09:00,9,108.645,108.65,108.625,108.635,39863
20100601|2010-03-09 09:30,9,108.635,108.64,108.62,108.625,24057
20100601|2010-03-09 10:00,9,108.625,108.625,108.605,108.61,31645
20100601|2010-03-09 10:30,9,108.605,108.61,108.6,108.605,11188
20100601|2010-03-09 11:00,9,108.605,108.615,108.605,108.605,3647
20100601|2010-03-09 11:30,9,108.61,108.61,108.6,108.605,1491
20100601|2010-03-09 12:00,9,108.6,108.61,108.6,108.61,5401
20100601|2010-03-09 12:30,9,108.605,108.61,108.605,108.605,550
20100601|2010-03-09 13:00,9,108.605,108.61,108.605,108.605,290
20100601|2010-03-09 13:30,9,108.61,108.61,108.605,108.61,434
20100601|2010-03-09 14:00,9,108.61,108.615,108.605,108.61,270
20100601|2010-03-09 14:30,9,108.61,108.62,108.61,108.62,694
20100601|2010-03-10 01:00,10,108.6,108.625,108.595,108.605,19133
20100601|2010-03-10 01:30,10,108.605,108.62,108.6,108.615,10332
20100601|2010-03-10 02:00,10,108.61,108.62,108.58,108.585,28773
20100601|2010-03-10 02:30,10,108.585,108.605,108.585,108.605,10873
20100601|2010-03-10 03:00,10,108.605,108.61,108.59,108.595,21877
20100601|2010-03-10 03:30,10,108.595,108.615,108.59,108.61,40720
20100601|2010-03-10 04:00,10,108.61,108.61,108.595,108.605,25618
20100601|2010-03-10 04:30,10,108.6,108.61,108.595,108.6,15908
20100601|2010-03-10 05:00,10,108.605,108.605,108.595,108.595,5080
20100601|2010-03-10 05:30,10,108.595,108.6,108.585,108.59,12446
20100601|2010-03-10 06:00,10,108.59,108.6,108.58,108.595,16198
20100601|2010-03-10 06:30,10,108.595,108.61,108.59,108.6,14345
20100601|2010-03-10 07:00,10,108.605,108.62,108.595,108.595,21492
20100601|2010-03-10 07:30,10,108.595,108.6,108.585,108.595,12405
20100601|2010-03-10 08:00,10,108.595,108.605,108.58,108.585,15902
20100601|2010-03-10 08:30,10,108.59,108.59,108.57,108.575,28077
20100601|2010-03-10 09:00,10,108.58,108.59,108.57,108.58,20911
20100601|2010-03-10 09:30,10,108.575,108.58,108.56,108.56,24723
20100601|2010-03-10 10:00,10,108.56,108.565,108.55,108.56,24495
20100601|2010-03-10 10:30,10,108.56,108.565,108.555,108.565,14304
20100601|2010-03-10 11:00,10,108.56,108.58,108.56,108.57,6993
20100601|2010-03-10 11:30,10,108.575,108.58,108.57,108.57,3269
20100601|2010-03-10 12:00,10,108.57,108.585,108.565,108.57,3551
20100601|2010-03-10 12:30,10,108.565,108.57,108.565,108.57,46
20100601|2010-03-10 13:00,10,108.565,108.57,108.565,108.57,808
20100601|2010-03-10 13:30,10,108.565,108.57,108.56,108.57,542
20100601|2010-03-10 14:00,10,108.57,108.575,108.57,108.575,486
20100601|2010-03-10 14:30,10,108.575,108.58,108.57,108.575,131
20100601|2010-03-11 01:00,11,108.57,108.575,108.54,108.54,19320
20100601|2010-03-11 01:30,11,108.545,108.555,108.535,108.55,10386
20100601|2010-03-11 02:00,11,108.55,108.55,108.52,108.545,26746
20100601|2010-03-11 02:30,11,108.545,108.555,108.54,108.55,15049
20100601|2010-03-11 03:00,11,108.55,108.555,108.54,108.545,17636
20100601|2010-03-11 03:30,11,108.545,108.545,108.495,108.5,48493
20100601|2010-03-11 04:00,11,108.5,108.52,108.49,108.51,64489
20100601|2010-03-11 04:30,11,108.51,108.52,108.51,108.515,11071
20100601|2010-03-11 05:00,11,108.51,108.515,108.46,108.485,61651
20100601|2010-03-11 05:30,11,108.485,108.49,108.455,108.485,47907
20100601|2010-03-11 06:00,11,108.485,108.495,108.475,108.48,13115
20100601|2010-03-11 06:30,11,108.485,108.495,108.48,108.49,24358
20100601|2010-03-11 07:00,11,108.485,108.495,108.48,108.485,15722
20100601|2010-03-11 07:30,11,108.495,108.525,108.49,108.515,38652
20100601|2010-03-11 08:00,11,108.515,108.525,108.5,108.51,19423
20100601|2010-03-11 08:30,11,108.51,108.53,108.5,108.525,24154
20100601|2010-03-11 09:00,11,108.53,108.54,108.515,108.525,24708
20100601|2010-03-11 09:30,11,108.53,108.53,108.515,108.515,15722
20100601|2010-03-11 10:00,11,108.515,108.52,108.49,108.495,41370
20100601|2010-03-11 10:30,11,108.495,108.51,108.49,108.5,17179
20100601|2010-03-11 11:00,11,108.5,108.51,108.49,108.51,5413
20100601|2010-03-11 11:30,11,108.505,108.51,108.5,108.505,2476
20100601|2010-03-11 12:00,11,108.505,108.51,108.505,108.505,2491
20100601|2010-03-11 12:30,11,108.505,108.51,108.5,108.505,616
20100601|2010-03-11 13:00,11,108.505,108.505,108.5,108.5,257
20100601|2010-03-11 13:30,11,108.505,108.51,108.505,108.51,159
20100601|2010-03-11 14:00,11,108.5,108.505,108.495,108.505,847
20100601|2010-03-11 14:30,11,108.5,108.5,108.495,108.495,213
20100601|2010-03-12 01:00,12,108.5,108.51,108.49,108.49,30239
20100601|2010-03-12 01:30,12,108.49,108.5,108.485,108.495,9666
20100601|2010-03-12 02:00,12,108.5,108.5,108.485,108.49,15577
20100601|2010-03-12 02:30,12,108.495,108.495,108.475,108.475,21509
20100601|2010-03-12 03:00,12,108.475,108.485,108.46,108.48,40493
20100601|2010-03-12 03:30,12,108.48,108.48,108.47,108.48,10302
20100601|2010-03-12 04:00,12,108.475,108.49,108.47,108.485,24242
20100601|2010-03-12 04:30,12,108.485,108.49,108.47,108.475,9266
20100601|2010-03-12 05:00,12,108.48,108.485,108.475,108.485,15871
20100601|2010-03-12 05:30,12,108.485,108.485,108.475,108.48,5414
20100601|2010-03-12 06:00,12,108.48,108.48,108.475,108.475,6202
20100601|2010-03-12 06:30,12,108.48,108.48,108.47,108.475,12198
20100601|2010-03-12 07:00,12,108.47,108.475,108.455,108.455,35845
20100601|2010-03-12 07:30,12,108.455,108.455,108.435,108.445,56485
20100601|2010-03-12 08:00,12,108.445,108.455,108.44,108.45,18109
20100601|2010-03-12 08:30,12,108.45,108.465,108.445,108.455,19323
20100601|2010-03-12 09:00,12,108.46,108.49,108.46,108.485,32737
20100601|2010-03-12 09:30,12,108.485,108.49,108.47,108.48,29628
20100601|2010-03-12 10:00,12,108.485,108.49,108.475,108.475,18917
20100601|2010-03-12 10:30,12,108.48,108.495,108.47,108.49,12146
20100601|2010-03-12 11:00,12,108.49,108.495,108.49,108.49,4025
20100601|2010-03-12 11:30,12,108.495,108.495,108.485,108.49,1745
20100601|2010-03-12 12:00,12,108.49,108.49,108.485,108.49,417
20100601|2010-03-12 12:30,12,108.485,108.49,108.485,108.49,199
20100601|2010-03-12 13:00,12,108.485,108.49,108.475,108.485,846
20100601|2010-03-12 13:30,12,108.48,108.48,108.475,108.475,74
20100601|2010-03-12 14:00,12,108.48,108.485,108.48,108.48,50
20100601|2010-03-12 14:30,12,108.48,108.485,108.475,108.475,195
20100601|2010-03-15 02:00,15,108.495,108.525,108.485,108.52,17120
20100601|2010-03-15 02:30,15,108.515,108.53,108.505,108.515,16734
20100601|2010-03-15 03:00,15,108.51,108.515,108.49,108.505,16055
20100601|2010-03-15 03:30,15,108.505,108.525,108.505,108.515,17788
20100601|2010-03-15 04:00,15,108.515,108.54,108.515,108.525,20606
20100601|2010-03-15 04:30,15,108.525,108.53,108.52,108.525,9828
20100601|2010-03-15 05:00,15,108.525,108.525,108.505,108.51,10183
20100601|2010-03-15 05:30,15,108.51,108.52,108.51,108.515,4826
20100601|2010-03-15 06:00,15,108.515,108.53,108.515,108.52,10985
20100601|2010-03-15 06:30,15,108.525,108.535,108.51,108.515,15609
20100601|2010-03-15 07:00,15,108.515,108.525,108.515,108.52,6183
20100601|2010-03-15 07:30,15,108.515,108.525,108.51,108.52,6849
20100601|2010-03-15 08:00,15,108.52,108.535,108.52,108.525,10936
20100601|2010-03-15 08:30,15,108.52,108.53,108.515,108.525,8017
20100601|2010-03-15 09:00,15,108.525,108.535,108.52,108.525,12544
20100601|2010-03-15 09:30,15,108.525,108.525,108.51,108.52,12337
20100601|2010-03-15 10:00,15,108.52,108.525,108.515,108.52,8709
20100601|2010-03-15 10:30,15,108.52,108.53,108.52,108.525,8415
20100601|2010-03-15 11:00,15,108.525,108.535,108.52,108.52,18591
20100601|2010-03-15 11:30,15,108.525,108.53,108.52,108.525,3818
20100601|2010-03-15 12:00,15,108.525,108.53,108.525,108.525,1310
20100601|2010-03-15 12:30,15,108.525,108.53,108.52,108.525,3119
20100601|2010-03-15 13:00,15,108.525,108.535,108.525,108.535,1882
20100601|2010-03-15 13:30,15,108.535,108.535,108.535,108.535,68
20100601|2010-03-15 14:00,15,108.535,108.535,108.53,108.535,660
20100601|2010-03-15 14:30,15,108.53,108.54,108.525,108.53,1282
20100601|2010-03-15 15:00,15,108.53,108.535,108.525,108.53,31
20100601|2010-03-15 15:30,15,108.535,108.535,108.53,108.53,122
20100601|2010-03-16 02:00,16,108.52,108.555,108.52,108.545,31988
20100601|2010-03-16 02:30,16,108.54,108.545,108.525,108.53,19979
20100601|2010-03-16 03:00,16,108.535,108.535,108.52,108.52,12125
20100601|2010-03-16 03:30,16,108.525,108.53,108.515,108.525,10089
20100601|2010-03-16 04:00,16,108.525,108.53,108.52,108.53,9589
20100601|2010-03-16 04:30,16,108.53,108.53,108.52,108.525,10928
20100601|2010-03-16 05:00,16,108.525,108.525,108.51,108.52,15925
20100601|2010-03-16 05:30,16,108.52,108.525,108.5,108.515,20697
20100601|2010-03-16 06:00,16,108.515,108.52,108.51,108.515,10993
20100601|2010-03-16 06:30,16,108.515,108.525,108.515,108.52,7970
20100601|2010-03-16 07:00,16,108.525,108.53,108.52,108.525,8540
20100601|2010-03-16 07:30,16,108.52,108.53,108.515,108.52,13202
20100601|2010-03-16 08:00,16,108.525,108.53,108.52,108.525,5299
20100601|2010-03-16 08:30,16,108.525,108.55,108.525,108.55,26036
20100601|2010-03-16 09:00,16,108.55,108.565,108.545,108.56,31551
20100601|2010-03-16 09:30,16,108.56,108.595,108.545,108.565,75860
20100601|2010-03-16 10:00,16,108.56,108.575,108.555,108.57,18780
20100601|2010-03-16 10:30,16,108.57,108.575,108.56,108.565,14236
20100601|2010-03-16 11:00,16,108.57,108.575,108.56,108.565,15917
20100601|2010-03-16 11:30,16,108.565,108.58,108.565,108.575,7743
20100601|2010-03-16 12:00,16,108.575,108.59,108.575,108.585,11161
20100601|2010-03-16 12:30,16,108.585,108.59,108.58,108.585,4627
20100601|2010-03-16 13:00,16,108.585,108.635,108.58,108.62,17094
20100601|2010-03-16 13:30,16,108.62,108.68,108.62,108.64,11280
20100601|2010-03-16 14:00,16,108.645,108.65,108.63,108.63,1046
20100601|2010-03-16 14:30,16,108.63,108.64,108.625,108.64,1654
20100601|2010-03-16 15:00,16,108.635,108.64,108.63,108.64,80
20100601|2010-03-16 15:30,16,108.64,108.64,108.64,108.64,1
20100601|2010-03-17 02:00,17,108.62,108.63,108.605,108.63,18677
20100601|2010-03-17 02:30,17,108.63,108.645,108.63,108.645,22821
20100601|2010-03-17 03:00,17,108.645,108.655,108.625,108.63,41410
20100601|2010-03-17 03:30,17,108.635,108.635,108.615,108.635,17260
20100601|2010-03-17 04:00,17,108.63,108.64,108.625,108.63,10419
20100601|2010-03-17 04:30,17,108.63,108.63,108.615,108.615,17460
20100601|2010-03-17 05:00,17,108.62,108.64,108.62,108.635,17716
20100601|2010-03-17 05:30,17,108.635,108.65,108.635,108.65,19989
20100601|2010-03-17 06:00,17,108.645,108.65,108.64,108.645,5790
20100601|2010-03-17 06:30,17,108.645,108.67,108.645,108.67,20594
20100601|2010-03-17 07:00,17,108.665,108.68,108.66,108.675,25045
20100601|2010-03-17 07:30,17,108.675,108.69,108.67,108.675,20969
20100601|2010-03-17 08:00,17,108.675,108.705,108.67,108.7,42709
20100601|2010-03-17 08:30,17,108.7,108.71,108.68,108.68,48884
20100601|2010-03-17 09:00,17,108.68,108.69,108.675,108.68,22939
20100601|2010-03-17 09:30,17,108.685,108.685,108.675,108.68,12928
20100601|2010-03-17 10:00,17,108.68,108.69,108.665,108.675,28063
20100601|2010-03-17 10:30,17,108.67,108.675,108.655,108.66,12203
20100601|2010-03-17 11:00,17,108.66,108.67,108.65,108.67,19171
20100601|2010-03-17 11:30,17,108.665,108.67,108.655,108.66,5494
20100601|2010-03-17 12:00,17,108.66,108.665,108.655,108.66,4602
20100601|2010-03-17 12:30,17,108.66,108.665,108.655,108.66,4667
20100601|2010-03-17 13:00,17,108.66,108.66,108.655,108.66,2498
20100601|2010-03-17 13:30,17,108.66,108.665,108.66,108.66,559
20100601|2010-03-17 14:00,17,108.66,108.665,108.655,108.66,684
20100601|2010-03-17 14:30,17,108.66,108.66,108.655,108.655,485
20100601|2010-03-17 15:00,17,108.655,108.66,108.65,108.655,161
20100601|2010-03-17 15:30,17,108.66,108.66,108.66,108.66,1
20100601|2010-03-18 02:00,18,108.68,108.695,108.67,108.685,25861
20100601|2010-03-18 02:30,18,108.69,108.69,108.675,108.68,11922
20100601|2010-03-18 03:00,18,108.675,108.685,108.66,108.665,15989
20100601|2010-03-18 03:30,18,108.665,108.675,108.655,108.66,19336
20100601|2010-03-18 04:00,18,108.665,108.67,108.65,108.655,13934
20100601|2010-03-18 04:30,18,108.655,108.665,108.645,108.65,31496
20100601|2010-03-18 05:00,18,108.65,108.675,108.645,108.66,39674
20100601|2010-03-18 05:30,18,108.665,108.675,108.655,108.665,20009
20100601|2010-03-18 06:00,18,108.665,108.665,108.645,108.655,15118
20100601|2010-03-18 06:30,18,108.65,108.665,108.65,108.66,9756
20100601|2010-03-18 07:00,18,108.66,108.67,108.655,108.655,7071
20100601|2010-03-18 07:30,18,108.66,108.67,108.645,108.66,25632
20100601|2010-03-18 08:00,18,108.655,108.665,108.65,108.655,10184
20100601|2010-03-18 08:30,18,108.655,108.665,108.65,108.66,10876
20100601|2010-03-18 09:00,18,108.66,108.665,108.64,108.645,15104
20100601|2010-03-18 09:30,18,108.65,108.65,108.63,108.635,20199
20100601|2010-03-18 10:00,18,108.64,108.64,108.605,108.615,36346
20100601|2010-03-18 10:30,18,108.615,108.62,108.595,108.615,26156
20100601|2010-03-18 11:00,18,108.615,108.625,108.605,108.61,20913
20100601|2010-03-18 11:30,18,108.61,108.625,108.61,108.62,8020
20100601|2010-03-18 12:00,18,108.615,108.615,108.6,108.605,4798
20100601|2010-03-18 12:30,18,108.6,108.61,108.6,108.6,878
20100601|2010-03-18 13:00,18,108.6,108.605,108.6,108.605,273
20100601|2010-03-18 13:30,18,108.6,108.61,108.6,108.61,833
20100601|2010-03-18 14:00,18,108.605,108.61,108.6,108.605,2057
20100601|2010-03-18 14:30,18,108.6,108.61,108.6,108.605,241
20100601|2010-03-18 15:00,18,108.6,108.605,108.6,108.6,19
20100601|2010-03-19 02:00,19,108.61,108.63,108.57,108.58,27920
20100601|2010-03-19 02:30,19,108.58,108.585,108.55,108.58,28687
20100601|2010-03-19 03:00,19,108.58,108.595,108.575,108.58,17562
20100601|2010-03-19 03:30,19,108.58,108.615,108.56,108.61,45428
20100601|2010-03-19 04:00,19,108.605,108.615,108.6,108.6,20798
20100601|2010-03-19 04:30,19,108.605,108.62,108.595,108.61,17097
20100601|2010-03-19 05:00,19,108.605,108.63,108.605,108.62,22198
20100601|2010-03-19 05:30,19,108.62,108.625,108.605,108.61,24688
20100601|2010-03-19 06:00,19,108.61,108.65,108.61,108.63,28716
20100601|2010-03-19 06:30,19,108.635,108.645,108.615,108.615,24383
20100601|2010-03-19 07:00,19,108.615,108.62,108.58,108.585,42290
20100601|2010-03-19 07:30,19,108.585,108.6,108.585,108.59,18872
20100601|2010-03-19 08:00,19,108.59,108.605,108.59,108.6,10069
20100601|2010-03-19 08:30,19,108.6,108.605,108.59,108.595,8689
20100601|2010-03-19 09:00,19,108.59,108.62,108.59,108.61,22537
20100601|2010-03-19 09:30,19,108.61,108.62,108.6,108.605,15532
20100601|2010-03-19 10:00,19,108.6,108.615,108.595,108.61,13389
20100601|2010-03-19 10:30,19,108.61,108.615,108.59,108.595,8231
20100601|2010-03-19 11:00,19,108.595,108.6,108.585,108.595,21854
20100601|2010-03-19 11:30,19,108.595,108.595,108.585,108.59,6437
20100601|2010-03-19 12:00,19,108.585,108.59,108.585,108.585,1942
20100601|2010-03-19 12:30,19,108.59,108.595,108.585,108.59,2038
20100601|2010-03-19 13:00,19,108.585,108.59,108.585,108.585,919
20100601|2010-03-19 13:30,19,108.585,108.59,108.58,108.58,1044
20100601|2010-03-19 14:00,19,108.58,108.58,108.57,108.575,2004
20100601|2010-03-19 14:30,19,108.58,108.58,108.575,108.575,779
20100601|2010-03-19 15:00,19,108.575,108.575,108.575,108.575,22
20100601|2010-03-19 15:30,19,108.57,108.57,108.57,108.57,6
20100601|2010-03-22 02:00,22,108.565,108.595,108.565,108.585,10295
20100601|2010-03-22 02:30,22,108.585,108.605,108.58,108.59,8513
20100601|2010-03-22 03:00,22,108.585,108.635,108.585,108.635,30202
20100601|2010-03-22 03:30,22,108.635,108.635,108.615,108.63,8983
20100601|2010-03-22 04:00,22,108.63,108.645,108.625,108.63,15638
20100601|2010-03-22 04:30,22,108.63,108.63,108.615,108.62,9749
20100601|2010-03-22 05:00,22,108.625,108.63,108.615,108.62,10167
20100601|2010-03-22 05:30,22,108.62,108.625,108.615,108.62,7858
20100601|2010-03-22 06:00,22,108.62,108.62,108.605,108.615,12408
20100601|2010-03-22 06:30,22,108.62,108.63,108.61,108.625,16214
20100601|2010-03-22 07:00,22,108.625,108.63,108.615,108.615,8383
20100601|2010-03-22 07:30,22,108.615,108.635,108.615,108.63,4112
20100601|2010-03-22 08:00,22,108.63,108.685,108.625,108.675,67579
20100601|2010-03-22 08:30,22,108.67,108.675,108.66,108.665,16418
20100601|2010-03-22 09:00,22,108.665,108.67,108.645,108.655,17903
20100601|2010-03-22 09:30,22,108.65,108.655,108.64,108.65,13307
20100601|2010-03-22 10:00,22,108.65,108.66,108.645,108.655,9970
20100601|2010-03-22 10:30,22,108.66,108.68,108.655,108.68,26478
20100601|2010-03-22 11:00,22,108.675,108.685,108.655,108.66,23784
20100601|2010-03-22 11:30,22,108.655,108.675,108.655,108.665,6841
20100601|2010-03-22 12:00,22,108.665,108.675,108.665,108.665,6885
20100601|2010-03-22 12:30,22,108.665,108.665,108.66,108.66,5399
20100601|2010-03-22 13:00,22,108.66,108.67,108.66,108.67,2108
20100601|2010-03-22 13:30,22,108.665,108.67,108.655,108.66,1000
20100601|2010-03-22 14:00,22,108.665,108.665,108.655,108.66,105
20100601|2010-03-22 14:30,22,108.66,108.665,108.655,108.66,143
20100601|2010-03-22 15:00,22,108.655,108.67,108.655,108.665,447
20100601|2010-03-22 15:30,22,108.665,108.665,108.655,108.655,219
20100601|2010-03-23 02:00,23,108.66,108.68,108.655,108.675,11993
20100601|2010-03-23 02:30,23,108.675,108.7,108.675,108.695,16740
20100601|2010-03-23 03:00,23,108.695,108.695,108.67,108.675,16118
20100601|2010-03-23 03:30,23,108.67,108.675,108.65,108.665,26389
20100601|2010-03-23 04:00,23,108.665,108.675,108.65,108.655,19466
20100601|2010-03-23 04:30,23,108.655,108.675,108.655,108.67,19825
20100601|2010-03-23 05:00,23,108.67,108.675,108.66,108.67,8712
20100601|2010-03-23 05:30,23,108.67,108.68,108.665,108.68,6626
20100601|2010-03-23 06:00,23,108.68,108.68,108.665,108.675,6057
20100601|2010-03-23 06:30,23,108.675,108.695,108.67,108.69,13477
20100601|2010-03-23 07:00,23,108.695,108.695,108.68,108.685,5464
20100601|2010-03-23 07:30,23,108.69,108.695,108.68,108.685,11551
20100601|2010-03-23 08:00,23,108.685,108.69,108.675,108.68,21874
20100601|2010-03-23 08:30,23,108.685,108.69,108.68,108.69,12747
20100601|2010-03-23 09:00,23,108.685,108.695,108.68,108.69,22485
20100601|2010-03-23 09:30,23,108.69,108.71,108.69,108.7,23221
20100601|2010-03-23 10:00,23,108.7,108.725,108.7,108.705,19047
20100601|2010-03-23 10:30,23,108.705,108.715,108.7,108.705,12841
20100601|2010-03-23 11:00,23,108.7,108.705,108.69,108.705,23420
20100601|2010-03-23 11:30,23,108.7,108.71,108.695,108.71,6110
20100601|2010-03-23 12:00,23,108.71,108.71,108.7,108.705,5518
20100601|2010-03-23 12:30,23,108.705,108.71,108.7,108.705,2045
20100601|2010-03-23 13:00,23,108.705,108.705,108.7,108.705,593
20100601|2010-03-23 13:30,23,108.7,108.705,108.7,108.705,271
20100601|2010-03-23 14:00,23,108.705,108.705,108.69,108.69,1131
20100601|2010-03-23 14:30,23,108.695,108.695,108.69,108.695,384
20100601|2010-03-23 15:00,23,108.69,108.695,108.69,108.695,87
20100601|2010-03-23 15:30,23,108.69,108.695,108.69,108.69,6
20100601|2010-03-24 02:00,24,108.68,108.695,108.675,108.69,12302
20100601|2010-03-24 02:30,24,108.69,108.72,108.685,108.715,21914
20100601|2010-03-24 03:00,24,108.715,108.725,108.705,108.705,21649
20100601|2010-03-24 03:30,24,108.705,108.71,108.695,108.705,26830
20100601|2010-03-24 04:00,24,108.705,108.705,108.64,108.66,72689
20100601|2010-03-24 04:30,24,108.66,108.66,108.645,108.66,19673
20100601|2010-03-24 05:00,24,108.665,108.7,108.66,108.7,67023
20100601|2010-03-24 05:30,24,108.695,108.705,108.69,108.69,23721
20100601|2010-03-24 06:00,24,108.695,108.705,108.685,108.695,21847
20100601|2010-03-24 06:30,24,108.695,108.705,108.69,108.7,9562
20100601|2010-03-24 07:00,24,108.7,108.705,108.675,108.69,20894
20100601|2010-03-24 07:30,24,108.69,108.69,108.655,108.675,50920
20100601|2010-03-24 08:00,24,108.675,108.68,108.66,108.67,31142
20100601|2010-03-24 08:30,24,108.665,108.67,108.65,108.665,31160
20100601|2010-03-24 09:00,24,108.665,108.68,108.66,108.68,21021
20100601|2010-03-24 09:30,24,108.68,108.69,108.67,108.68,18713
20100601|2010-03-24 10:00,24,108.685,108.705,108.68,108.7,22528
20100601|2010-03-24 10:30,24,108.7,108.705,108.69,108.695,16307
20100601|2010-03-24 11:00,24,108.7,108.705,108.695,108.695,13671
20100601|2010-03-24 11:30,24,108.7,108.705,108.695,108.7,8369
20100601|2010-03-24 12:00,24,108.7,108.7,108.67,108.675,18626
20100601|2010-03-24 12:30,24,108.675,108.68,108.67,108.67,4688
20100601|2010-03-24 13:00,24,108.67,108.685,108.67,108.675,1218
20100601|2010-03-24 13:30,24,108.675,108.685,108.665,108.68,4611
20100601|2010-03-24 14:00,24,108.68,108.685,108.67,108.67,668
20100601|2010-03-24 14:30,24,108.67,108.67,108.665,108.67,421
20100601|2010-03-24 15:00,24,108.67,108.675,108.67,108.67,854
20100601|2010-03-24 15:30,24,108.67,108.675,108.67,108.67,4
20100601|2010-03-25 02:00,25,108.67,108.68,108.645,108.65,21867
20100601|2010-03-25 02:30,25,108.655,108.67,108.65,108.665,13810
20100601|2010-03-25 03:00,25,108.665,108.68,108.62,108.62,52433
20100601|2010-03-25 03:30,25,108.625,108.655,108.62,108.635,57671
20100601|2010-03-25 04:00,25,108.635,108.655,108.63,108.645,20772
20100601|2010-03-25 04:30,25,108.645,108.66,108.635,108.655,18169
20100601|2010-03-25 05:00,25,108.655,108.675,108.65,108.675,18578
20100601|2010-03-25 05:30,25,108.675,108.675,108.665,108.665,13721
20100601|2010-03-25 06:00,25,108.67,108.67,108.65,108.67,17345
20100601|2010-03-25 06:30,25,108.665,108.675,108.665,108.675,14559
20100601|2010-03-25 07:00,25,108.67,108.69,108.67,108.68,19558
20100601|2010-03-25 07:30,25,108.675,108.685,108.67,108.675,22440
20100601|2010-03-25 08:00,25,108.68,108.685,108.675,108.675,10765
20100601|2010-03-25 08:30,25,108.675,108.68,108.665,108.68,18507
20100601|2010-03-25 09:00,25,108.68,108.685,108.67,108.68,14795
20100601|2010-03-25 09:30,25,108.68,108.685,108.67,108.675,21000
20100601|2010-03-25 10:00,25,108.675,108.675,108.66,108.665,15120
20100601|2010-03-25 10:30,25,108.665,108.665,108.65,108.655,26009
20100601|2010-03-25 11:00,25,108.655,108.67,108.645,108.655,56495
20100601|2010-03-25 11:30,25,108.655,108.675,108.645,108.66,15517
20100601|2010-03-25 12:00,25,108.665,108.665,108.61,108.61,24905
20100601|2010-03-25 12:30,25,108.61,108.63,108.61,108.625,15909
20100601|2010-03-25 13:00,25,108.625,108.63,108.615,108.625,2203
20100601|2010-03-25 13:30,25,108.625,108.64,108.625,108.63,1836
20100601|2010-03-25 14:00,25,108.63,108.64,108.63,108.635,242
20100601|2010-03-25 14:30,25,108.64,108.655,108.64,108.65,1923
20100601|2010-03-25 15:00,25,108.65,108.65,108.64,108.64,73
20100601|2010-03-25 15:30,25,108.645,108.645,108.64,108.64,10
20100601|2010-03-26 02:00,26,108.66,108.675,108.625,108.625,19874
20100601|2010-03-26 02:30,26,108.625,108.63,108.61,108.61,20193
20100601|2010-03-26 03:00,26,108.615,108.64,108.595,108.635,27938
20100601|2010-03-26 03:30,26,108.64,108.645,108.625,108.63,19904
20100601|2010-03-26 04:00,26,108.635,108.635,108.605,108.62,29508
20100601|2010-03-26 04:30,26,108.625,108.63,108.615,108.625,17743
20100601|2010-03-26 05:00,26,108.625,108.63,108.58,108.6,51771
20100601|2010-03-26 05:30,26,108.6,108.615,108.595,108.61,17549
20100601|2010-03-26 06:00,26,108.605,108.61,108.59,108.6,24245
20100601|2010-03-26 06:30,26,108.605,108.61,108.59,108.605,14142
20100601|2010-03-26 07:00,26,108.605,108.615,108.595,108.6,20098
20100601|2010-03-26 07:30,26,108.595,108.61,108.59,108.6,20809
20100601|2010-03-26 08:00,26,108.605,108.605,108.595,108.6,15350
20100601|2010-03-26 08:30,26,108.595,108.61,108.595,108.595,21093
20100601|2010-03-26 09:00,26,108.6,108.62,108.595,108.615,18789
20100601|2010-03-26 09:30,26,108.61,108.625,108.605,108.625,21125
20100601|2010-03-26 10:00,26,108.625,108.655,108.625,108.645,31611
20100601|2010-03-26 10:30,26,108.645,108.645,108.625,108.63,9918
20100601|2010-03-26 11:00,26,108.635,108.65,108.625,108.65,13541
20100601|2010-03-26 11:30,26,108.645,108.65,108.64,108.645,7883
20100601|2010-03-26 12:00,26,108.645,108.665,108.645,108.655,3785
20100601|2010-03-26 12:30,26,108.66,108.66,108.65,108.655,1487
20100601|2010-03-26 13:00,26,108.655,108.67,108.655,108.665,944
20100601|2010-03-26 13:30,26,108.665,108.67,108.655,108.66,937
20100601|2010-03-26 14:00,26,108.66,108.67,108.66,108.67,176
20100601|2010-03-26 14:30,26,108.67,108.67,108.665,108.67,341
20100601|2010-03-26 15:00,26,108.67,108.67,108.665,108.67,63
20100601|2010-03-26 15:30,26,108.665,108.67,108.665,108.67,5
20100601|2010-03-29 01:00,29,108.63,108.66,108.63,108.65,13161
20100601|2010-03-29 01:30,29,108.655,108.665,108.645,108.65,11462
20100601|2010-03-29 02:00,29,108.65,108.65,108.625,108.645,16805
20100601|2010-03-29 02:30,29,108.64,108.645,108.625,108.63,17283
20100601|2010-03-29 03:00,29,108.635,108.645,108.62,108.64,10191
20100601|2010-03-29 03:30,29,108.635,108.655,108.635,108.655,11517
20100601|2010-03-29 04:00,29,108.65,108.665,108.635,108.66,15709
20100601|2010-03-29 04:30,29,108.66,108.675,108.655,108.66,22613
20100601|2010-03-29 05:00,29,108.66,108.67,108.655,108.67,11253
20100601|2010-03-29 05:30,29,108.67,108.67,108.665,108.67,2611
20100601|2010-03-29 06:00,29,108.665,108.67,108.66,108.665,6992
20100601|2010-03-29 06:30,29,108.67,108.675,108.665,108.665,5093
20100601|2010-03-29 07:00,29,108.665,108.68,108.665,108.67,9070
20100601|2010-03-29 07:30,29,108.67,108.705,108.67,108.695,39628
20100601|2010-03-29 08:00,29,108.7,108.71,108.685,108.71,42635
20100601|2010-03-29 08:30,29,108.705,108.715,108.7,108.705,28688
20100601|2010-03-29 09:00,29,108.705,108.705,108.69,108.695,9526
20100601|2010-03-29 09:30,29,108.695,108.7,108.69,108.69,12093
20100601|2010-03-29 10:00,29,108.695,108.695,108.685,108.685,20550
20100601|2010-03-29 10:30,29,108.685,108.695,108.68,108.685,9258
20100601|2010-03-29 11:00,29,108.69,108.69,108.68,108.685,4432
20100601|2010-03-29 11:30,29,108.69,108.69,108.68,108.685,1787
20100601|2010-03-29 12:00,29,108.685,108.69,108.685,108.685,660
20100601|2010-03-29 12:30,29,108.69,108.695,108.685,108.695,2207
20100601|2010-03-29 13:00,29,108.695,108.7,108.69,108.695,319
20100601|2010-03-29 13:30,29,108.7,108.7,108.69,108.69,91
20100601|2010-03-29 14:00,29,108.695,108.7,108.69,108.7,376
20100601|2010-03-29 14:30,29,108.7,108.7,108.695,108.7,891
20100601|2010-03-30 01:00,30,108.685,108.7,108.68,108.69,9861
20100601|2010-03-30 01:30,30,108.69,108.71,108.685,108.69,10074
20100601|2010-03-30 02:00,30,108.695,108.7,108.675,108.69,18016
20100601|2010-03-30 02:30,30,108.685,108.715,108.685,108.71,19260
20100601|2010-03-30 03:00,30,108.71,108.72,108.7,108.71,28345
20100601|2010-03-30 03:30,30,108.705,108.735,108.705,108.73,22493
20100601|2010-03-30 04:00,30,108.725,108.73,108.71,108.725,27893
20100601|2010-03-30 04:30,30,108.72,108.745,108.72,108.73,28366
20100601|2010-03-30 05:00,30,108.725,108.73,108.72,108.725,14966
20100601|2010-03-30 05:30,30,108.72,108.73,108.715,108.72,10880
20100601|2010-03-30 06:00,30,108.715,108.73,108.715,108.725,5265
20100601|2010-03-30 06:30,30,108.72,108.74,108.72,108.735,10418
20100601|2010-03-30 07:00,30,108.73,108.74,108.725,108.73,14389
20100601|2010-03-30 07:30,30,108.73,108.735,108.72,108.72,5091
20100601|2010-03-30 08:00,30,108.72,108.73,108.71,108.715,23637
20100601|2010-03-30 08:30,30,108.71,108.72,108.69,108.705,34796
20100601|2010-03-30 09:00,30,108.705,108.73,108.7,108.715,17992
20100601|2010-03-30 09:30,30,108.72,108.72,108.7,108.7,11317
20100601|2010-03-30 10:00,30,108.705,108.725,108.7,108.71,21390
20100601|2010-03-30 10:30,30,108.715,108.725,108.71,108.725,10199
20100601|2010-03-30 11:00,30,108.72,108.73,108.72,108.73,4770
20100601|2010-03-30 11:30,30,108.725,108.735,108.725,108.725,3219
20100601|2010-03-30 12:00,30,108.725,108.735,108.725,108.725,1645
20100601|2010-03-30 12:30,30,108.725,108.73,108.72,108.725,672
20100601|2010-03-30 13:00,30,108.72,108.725,108.72,108.72,155
20100601|2010-03-30 13:30,30,108.72,108.725,108.72,108.72,586
20100601|2010-03-30 14:00,30,108.72,108.73,108.72,108.73,1062
20100601|2010-03-30 14:30,30,108.735,108.735,108.73,108.73,291
20100601|2010-03-31 01:00,31,108.735,108.735,108.71,108.715,16301
20100601|2010-03-31 01:30,31,108.715,108.725,108.71,108.725,10439
20100601|2010-03-31 02:00,31,108.725,108.735,108.725,108.73,11748
20100601|2010-03-31 02:30,31,108.73,108.74,108.72,108.735,25499
20100601|2010-03-31 03:00,31,108.735,108.74,108.725,108.73,12811
20100601|2010-03-31 03:30,31,108.735,108.745,108.73,108.74,20205
20100601|2010-03-31 04:00,31,108.74,108.785,108.725,108.725,88770
20100601|2010-03-31 04:30,31,108.725,108.745,108.725,108.74,18406
20100601|2010-03-31 05:00,31,108.74,108.75,108.74,108.745,10451
20100601|2010-03-31 05:30,31,108.745,108.75,108.74,108.74,11882
20100601|2010-03-31 06:00,31,108.74,108.74,108.73,108.74,9564
20100601|2010-03-31 06:30,31,108.735,108.74,108.73,108.735,6801
20100601|2010-03-31 07:00,31,108.735,108.76,108.725,108.745,40538
20100601|2010-03-31 07:30,31,108.745,108.77,108.745,108.77,27345
20100601|2010-03-31 08:00,31,108.765,108.775,108.76,108.765,36269
20100601|2010-03-31 08:30,31,108.765,108.775,108.76,108.77,36236
20100601|2010-03-31 09:00,31,108.775,108.775,108.755,108.76,19979
20100601|2010-03-31 09:30,31,108.76,108.76,108.735,108.735,30359
20100601|2010-03-31 10:00,31,108.735,108.745,108.715,108.735,68329
20100601|2010-03-31 10:30,31,108.74,108.745,108.73,108.745,11510
20100601|2010-03-31 11:00,31,108.745,108.76,108.745,108.76,8490
20100601|2010-03-31 11:30,31,108.76,108.785,108.755,108.775,11381
20100601|2010-03-31 12:00,31,108.775,108.78,108.765,108.78,3491
20100601|2010-03-31 12:30,31,108.775,108.785,108.775,108.78,1742
20100601|2010-03-31 13:00,31,108.775,108.78,108.77,108.775,1819
20100601|2010-03-31 13:30,31,108.775,108.775,108.765,108.77,611
20100601|2010-03-31 14:00,31,108.77,108.78,108.765,108.775,1318
20100601|2010-03-31 14:30,31,108.775,108.775,108.77,108.775,1249
20100601|2010-04-01 01:00,1,108.77,108.78,108.755,108.77,19882
20100601|2010-04-01 01:30,1,108.765,108.765,108.745,108.755,14648
20100601|2010-04-01 02:00,1,108.755,108.755,108.74,108.745,10206
20100601|2010-04-01 02:30,1,108.745,108.75,108.73,108.745,20114
20100601|2010-04-01 03:00,1,108.745,108.755,108.74,108.75,14114
20100601|2010-04-01 03:30,1,108.745,108.77,108.745,108.76,25752
20100601|2010-04-01 04:00,1,108.76,108.765,108.72,108.725,40243
20100601|2010-04-01 04:30,1,108.725,108.745,108.72,108.74,21692
20100601|2010-04-01 05:00,1,108.74,108.755,108.74,108.755,10266
20100601|2010-04-01 05:30,1,108.755,108.78,108.75,108.77,23359
20100601|2010-04-01 06:00,1,108.775,108.775,108.76,108.765,10708
20100601|2010-04-01 06:30,1,108.765,108.77,108.75,108.755,6711
20100601|2010-04-01 07:00,1,108.755,108.76,108.75,108.755,5704
20100601|2010-04-01 07:30,1,108.755,108.765,108.75,108.76,7640
20100601|2010-04-01 08:00,1,108.765,108.775,108.75,108.75,12097
20100601|2010-04-01 08:30,1,108.75,108.765,108.75,108.755,9508
20100601|2010-04-01 09:00,1,108.755,108.755,108.735,108.75,22589
20100601|2010-04-01 09:30,1,108.745,108.755,108.74,108.745,10743
20100601|2010-04-01 10:00,1,108.75,108.765,108.745,108.755,22404
20100601|2010-04-01 10:30,1,108.76,108.76,108.75,108.76,10041
20100601|2010-04-01 11:00,1,108.755,108.765,108.75,108.76,4477
20100601|2010-04-01 11:30,1,108.76,108.765,108.76,108.76,2437
20100601|2010-04-01 12:00,1,108.76,108.765,108.76,108.76,1553
20100601|2010-04-01 12:30,1,108.76,108.765,108.76,108.76,171
20100601|2010-04-01 13:00,1,108.76,108.765,108.76,108.76,782
20100601|2010-04-01 13:30,1,108.765,108.765,108.76,108.765,483
20100601|2010-04-01 14:00,1,108.765,108.77,108.745,108.745,1029
20100601|2010-04-01 14:30,1,108.75,108.75,108.745,108.745,585
20100601|2010-04-06 01:00,6,108.63,108.65,108.56,108.615,120939
20100601|2010-04-06 01:30,6,108.615,108.64,108.605,108.63,37356
20100601|2010-04-06 02:00,6,108.635,108.65,108.605,108.62,41829
20100601|2010-04-06 02:30,6,108.615,108.67,108.615,108.67,38511
20100601|2010-04-06 03:00,6,108.67,108.675,108.65,108.66,31839
20100601|2010-04-06 03:30,6,108.66,108.69,108.655,108.69,37781
20100601|2010-04-06 04:00,6,108.685,108.7,108.67,108.695,51553
20100601|2010-04-06 04:30,6,108.695,108.695,108.675,108.69,33717
20100601|2010-04-06 05:00,6,108.69,108.695,108.675,108.685,13547
20100601|2010-04-06 05:30,6,108.685,108.685,108.67,108.67,15511
20100601|2010-04-06 06:00,6,108.67,108.695,108.67,108.685,10592
20100601|2010-04-06 06:30,6,108.685,108.69,108.675,108.685,14121
20100601|2010-04-06 07:00,6,108.685,108.74,108.685,108.73,58875
20100601|2010-04-06 07:30,6,108.73,108.745,108.72,108.74,28746
20100601|2010-04-06 08:00,6,108.735,108.74,108.715,108.725,24316
20100601|2010-04-06 08:30,6,108.725,108.73,108.715,108.725,28429
20100601|2010-04-06 09:00,6,108.725,108.735,108.705,108.72,18584
20100601|2010-04-06 09:30,6,108.72,108.72,108.7,108.7,16321
20100601|2010-04-06 10:00,6,108.705,108.705,108.68,108.695,24874
20100601|2010-04-06 10:30,6,108.695,108.705,108.685,108.695,6123
20100601|2010-04-06 11:00,6,108.7,108.71,108.695,108.7,3983
20100601|2010-04-06 11:30,6,108.705,108.71,108.7,108.7,2591
20100601|2010-04-06 12:00,6,108.705,108.705,108.695,108.7,1766
20100601|2010-04-06 12:30,6,108.7,108.705,108.7,108.705,261
20100601|2010-04-06 13:00,6,108.705,108.71,108.695,108.7,591
20100601|2010-04-06 13:30,6,108.705,108.705,108.705,108.705,102
20100601|2010-04-06 14:00,6,108.7,108.71,108.695,108.71,350
20100601|2010-04-06 14:30,6,108.71,108.715,108.705,108.71,296
20100601|2010-04-07 01:00,7,108.705,108.72,108.695,108.705,10490
20100601|2010-04-07 01:30,7,108.705,108.735,108.705,108.735,11752
20100601|2010-04-07 02:00,7,108.735,108.775,108.735,108.75,59823
20100601|2010-04-07 02:30,7,108.75,108.76,108.745,108.75,16643
20100601|2010-04-07 03:00,7,108.75,108.75,108.735,108.735,21220
20100601|2010-04-07 03:30,7,108.735,108.75,108.735,108.735,19223
20100601|2010-04-07 04:00,7,108.74,108.75,108.735,108.745,35010
20100601|2010-04-07 04:30,7,108.745,108.75,108.735,108.735,16539
20100601|2010-04-07 05:00,7,108.735,108.75,108.73,108.745,13637
20100601|2010-04-07 05:30,7,108.745,108.745,108.735,108.74,7453
20100601|2010-04-07 06:00,7,108.74,108.765,108.74,108.765,22449
20100601|2010-04-07 06:30,7,108.765,108.775,108.76,108.765,17425
20100601|2010-04-07 07:00,7,108.77,108.78,108.76,108.77,16762
20100601|2010-04-07 07:30,7,108.77,108.775,108.755,108.765,13185
20100601|2010-04-07 08:00,7,108.765,108.77,108.755,108.76,14261
20100601|2010-04-07 08:30,7,108.76,108.77,108.76,108.765,19469
20100601|2010-04-07 09:00,7,108.765,108.78,108.76,108.765,36635
20100601|2010-04-07 09:30,7,108.765,108.77,108.76,108.76,15371
20100601|2010-04-07 10:00,7,108.76,108.77,108.755,108.765,19039
20100601|2010-04-07 10:30,7,108.76,108.77,108.76,108.76,9898
20100601|2010-04-07 11:00,7,108.765,108.785,108.765,108.78,11069
20100601|2010-04-07 11:30,7,108.78,108.79,108.78,108.78,3370
20100601|2010-04-07 12:00,7,108.78,108.82,108.78,108.805,12843
20100601|2010-04-07 12:30,7,108.805,108.815,108.795,108.815,2156
20100601|2010-04-07 13:00,7,108.81,108.815,108.805,108.81,910
20100601|2010-04-07 13:30,7,108.81,108.825,108.81,108.82,733
20100601|2010-04-07 14:00,7,108.82,108.83,108.81,108.82,913
20100601|2010-04-07 14:30,7,108.82,108.825,108.815,108.82,181
20100601|2010-04-08 01:00,8,108.81,108.84,108.8,108.83,19667
20100601|2010-04-08 01:30,8,108.83,108.835,108.815,108.835,16518
20100601|2010-04-08 02:00,8,108.835,108.835,108.82,108.835,17643
20100601|2010-04-08 02:30,8,108.83,108.87,108.83,108.855,51319
20100601|2010-04-08 03:00,8,108.86,108.88,108.855,108.88,41392
20100601|2010-04-08 03:30,8,108.875,108.875,108.855,108.86,32678
20100601|2010-04-08 04:00,8,108.86,108.875,108.85,108.865,30424
20100601|2010-04-08 04:30,8,108.87,108.87,108.855,108.855,20760
20100601|2010-04-08 05:00,8,108.86,108.865,108.855,108.86,7087
20100601|2010-04-08 05:30,8,108.86,108.865,108.855,108.855,8365
20100601|2010-04-08 06:00,8,108.86,108.87,108.855,108.87,5818
20100601|2010-04-08 06:30,8,108.865,108.875,108.86,108.865,19789
20100601|2010-04-08 07:00,8,108.865,108.87,108.845,108.865,20984
20100601|2010-04-08 07:30,8,108.865,108.87,108.825,108.845,43826
20100601|2010-04-08 08:00,8,108.84,108.86,108.825,108.855,26910
20100601|2010-04-08 08:30,8,108.855,108.88,108.85,108.86,36861
20100601|2010-04-08 09:00,8,108.86,108.865,108.845,108.855,24695
20100601|2010-04-08 09:30,8,108.855,108.86,108.845,108.855,12754
20100601|2010-04-08 10:00,8,108.855,108.86,108.845,108.85,11359
20100601|2010-04-08 10:30,8,108.845,108.855,108.845,108.845,6180
20100601|2010-04-08 11:00,8,108.845,108.845,108.835,108.845,8169
20100601|2010-04-08 11:30,8,108.845,108.85,108.84,108.85,2586
20100601|2010-04-08 12:00,8,108.85,108.85,108.835,108.835,2223
20100601|2010-04-08 12:30,8,108.835,108.84,108.835,108.835,597
20100601|2010-04-08 13:00,8,108.835,108.84,108.83,108.83,426
20100601|2010-04-08 13:30,8,108.835,108.835,108.83,108.835,307
20100601|2010-04-08 14:00,8,108.84,108.845,108.835,108.835,1006
20100601|2010-04-08 14:30,8,108.83,108.835,108.825,108.825,886
20100601|2010-04-09 01:00,9,108.83,108.84,108.82,108.835,11449
20100601|2010-04-09 01:30,9,108.83,108.855,108.83,108.845,10445
20100601|2010-04-09 02:00,9,108.85,108.85,108.83,108.83,21114
20100601|2010-04-09 02:30,9,108.83,108.84,108.81,108.825,44222
20100601|2010-04-09 03:00,9,108.825,108.835,108.82,108.83,13929
20100601|2010-04-09 03:30,9,108.83,108.83,108.795,108.8,32682
20100601|2010-04-09 04:00,9,108.795,108.805,108.78,108.8,38910
20100601|2010-04-09 04:30,9,108.8,108.81,108.795,108.795,26741
20100601|2010-04-09 05:00,9,108.795,108.82,108.79,108.815,15256
20100601|2010-04-09 05:30,9,108.815,108.835,108.81,108.83,13145
20100601|2010-04-09 06:00,9,108.835,108.85,108.825,108.83,25171
20100601|2010-04-09 06:30,9,108.83,108.835,108.815,108.82,12304
20100601|2010-04-09 07:00,9,108.825,108.83,108.79,108.795,19502
20100601|2010-04-09 07:30,9,108.795,108.82,108.795,108.815,21251
20100601|2010-04-09 08:00,9,108.815,108.82,108.795,108.795,15399
20100601|2010-04-09 08:30,9,108.79,108.795,108.725,108.73,104127
20100601|2010-04-09 09:00,9,108.73,108.8,108.72,108.77,71439
20100601|2010-04-09 09:30,9,108.775,108.78,108.74,108.745,48038
20100601|2010-04-09 10:00,9,108.745,108.755,108.715,108.72,37048
20100601|2010-04-09 10:30,9,108.725,108.74,108.725,108.735,11578
20100601|2010-04-09 11:00,9,108.735,108.74,108.725,108.73,6840
20100601|2010-04-09 11:30,9,108.73,108.75,108.73,108.75,3097
20100601|2010-04-09 12:00,9,108.745,108.75,108.735,108.735,1223
20100601|2010-04-09 12:30,9,108.735,108.745,108.735,108.74,197
20100601|2010-04-09 13:00,9,108.74,108.745,108.73,108.735,839
20100601|2010-04-09 13:30,9,108.735,108.735,108.715,108.72,2245
20100601|2010-04-09 14:00,9,108.725,108.73,108.725,108.725,630
20100601|2010-04-09 14:30,9,108.72,108.725,108.72,108.725,265
20100601|2010-04-12 01:00,12,108.665,108.665,108.595,108.63,77934
20100601|2010-04-12 01:30,12,108.635,108.64,108.6,108.63,47718
20100601|2010-04-12 02:00,12,108.63,108.645,108.63,108.64,40978
20100601|2010-04-12 02:30,12,108.635,108.645,108.625,108.635,24060
20100601|2010-04-12 03:00,12,108.635,108.64,108.625,108.64,27124
20100601|2010-04-12 03:30,12,108.64,108.66,108.635,108.655,33462
20100601|2010-04-12 04:00,12,108.655,108.665,108.655,108.66,20790
20100601|2010-04-12 04:30,12,108.655,108.665,108.65,108.655,10022
20100601|2010-04-12 05:00,12,108.66,108.66,108.645,108.65,11476
20100601|2010-04-12 05:30,12,108.655,108.67,108.65,108.66,16575
20100601|2010-04-12 06:00,12,108.66,108.685,108.66,108.67,13135
20100601|2010-04-12 06:30,12,108.665,108.675,108.66,108.66,5997
20100601|2010-04-12 07:00,12,108.66,108.67,108.65,108.665,15098
20100601|2010-04-12 07:30,12,108.67,108.69,108.665,108.685,10578
20100601|2010-04-12 08:00,12,108.69,108.7,108.675,108.695,20553
20100601|2010-04-12 08:30,12,108.7,108.705,108.675,108.68,23643
20100601|2010-04-12 09:00,12,108.68,108.69,108.665,108.685,23986
20100601|2010-04-12 09:30,12,108.69,108.695,108.675,108.685,17473
20100601|2010-04-12 10:00,12,108.685,108.69,108.665,108.68,20305
20100601|2010-04-12 10:30,12,108.685,108.685,108.68,108.685,6046
20100601|2010-04-12 11:00,12,108.68,108.685,108.675,108.685,4550
20100601|2010-04-12 11:30,12,108.685,108.69,108.675,108.675,2949
20100601|2010-04-12 12:00,12,108.675,108.69,108.675,108.68,2159
20100601|2010-04-12 12:30,12,108.68,108.68,108.675,108.68,702
20100601|2010-04-12 13:00,12,108.685,108.685,108.675,108.68,191
20100601|2010-04-12 13:30,12,108.68,108.68,108.675,108.675,75
20100601|2010-04-12 14:00,12,108.68,108.685,108.68,108.68,40
20100601|2010-04-12 14:30,12,108.685,108.685,108.675,108.685,422
20100601|2010-04-13 01:00,13,108.69,108.715,108.675,108.71,21214
20100601|2010-04-13 01:30,13,108.71,108.715,108.7,108.705,21323
20100601|2010-04-13 02:00,13,108.71,108.71,108.685,108.695,19142
20100601|2010-04-13 02:30,13,108.69,108.695,108.67,108.685,20023
20100601|2010-04-13 03:00,13,108.685,108.69,108.675,108.68,15405
20100601|2010-04-13 03:30,13,108.68,108.69,108.675,108.69,16387
20100601|2010-04-13 04:00,13,108.685,108.705,108.68,108.69,37081
20100601|2010-04-13 04:30,13,108.685,108.705,108.685,108.695,21034
20100601|2010-04-13 05:00,13,108.695,108.7,108.68,108.68,11438
20100601|2010-04-13 05:30,13,108.685,108.69,108.68,108.685,6739
20100601|2010-04-13 06:00,13,108.69,108.69,108.68,108.685,8088
20100601|2010-04-13 06:30,13,108.69,108.69,108.685,108.69,7158
20100601|2010-04-13 07:00,13,108.69,108.695,108.68,108.685,10761
20100601|2010-04-13 07:30,13,108.69,108.73,108.685,108.72,46282
20100601|2010-04-13 08:00,13,108.72,108.725,108.705,108.715,27243
20100601|2010-04-13 08:30,13,108.715,108.75,108.715,108.74,38149
20100601|2010-04-13 09:00,13,108.74,108.745,108.725,108.735,21261
20100601|2010-04-13 09:30,13,108.735,108.74,108.72,108.725,25017
20100601|2010-04-13 10:00,13,108.73,108.74,108.72,108.735,23615
20100601|2010-04-13 10:30,13,108.73,108.74,108.73,108.73,9731
20100601|2010-04-13 11:00,13,108.73,108.745,108.725,108.73,5341
20100601|2010-04-13 11:30,13,108.73,108.735,108.73,108.735,685
20100601|2010-04-13 12:00,13,108.735,108.74,108.73,108.74,1142
20100601|2010-04-13 12:30,13,108.735,108.74,108.735,108.735,82
20100601|2010-04-13 13:00,13,108.735,108.74,108.73,108.735,471
20100601|2010-04-13 13:30,13,108.735,108.74,108.735,108.735,55
20100601|2010-04-13 14:00,13,108.74,108.74,108.735,108.74,64
20100601|2010-04-13 14:30,13,108.74,108.74,108.73,108.73,267
20100601|2010-04-14 01:00,14,108.72,108.725,108.695,108.71,19361
20100601|2010-04-14 01:30,14,108.71,108.725,108.7,108.725,13683
20100601|2010-04-14 02:00,14,108.725,108.73,108.705,108.715,26177
20100601|2010-04-14 02:30,14,108.715,108.73,108.705,108.72,18511
20100601|2010-04-14 03:00,14,108.72,108.74,108.72,108.735,20908
20100601|2010-04-14 03:30,14,108.73,108.75,108.725,108.73,25962
20100601|2010-04-14 04:00,14,108.73,108.74,108.725,108.735,16042
20100601|2010-04-14 04:30,14,108.735,108.735,108.705,108.725,24352
20100601|2010-04-14 05:00,14,108.725,108.735,108.72,108.735,11687
20100601|2010-04-14 05:30,14,108.73,108.735,108.715,108.72,16063
20100601|2010-04-14 06:00,14,108.725,108.735,108.715,108.73,14344
20100601|2010-04-14 06:30,14,108.73,108.735,108.72,108.72,9346
20100601|2010-04-14 07:00,14,108.72,108.735,108.715,108.73,14095
20100601|2010-04-14 07:30,14,108.735,108.77,108.73,108.765,48261
20100601|2010-04-14 08:00,14,108.76,108.78,108.755,108.76,44015
20100601|2010-04-14 08:30,14,108.765,108.77,108.755,108.765,31429
20100601|2010-04-14 09:00,14,108.765,108.78,108.74,108.765,62200
20100601|2010-04-14 09:30,14,108.765,108.775,108.755,108.77,19204
20100601|2010-04-14 10:00,14,108.77,108.79,108.765,108.78,26003
20100601|2010-04-14 10:30,14,108.78,108.78,108.77,108.775,13744
20100601|2010-04-14 11:00,14,108.775,108.775,108.765,108.77,3738
20100601|2010-04-14 11:30,14,108.765,108.775,108.765,108.77,1501
20100601|2010-04-14 12:00,14,108.77,108.775,108.765,108.77,1228
20100601|2010-04-14 12:30,14,108.765,108.77,108.765,108.765,1060
20100601|2010-04-14 13:00,14,108.77,108.775,108.765,108.77,418
20100601|2010-04-14 13:30,14,108.77,108.77,108.76,108.76,668
20100601|2010-04-14 14:00,14,108.765,108.765,108.755,108.755,304
20100601|2010-04-14 14:30,14,108.755,108.76,108.75,108.755,1641
20100601|2010-04-15 01:00,15,108.745,108.755,108.74,108.75,13934
20100601|2010-04-15 01:30,15,108.75,108.78,108.75,108.775,14407
20100601|2010-04-15 02:00,15,108.775,108.79,108.77,108.785,26350
20100601|2010-04-15 02:30,15,108.78,108.785,108.765,108.775,15216
20100601|2010-04-15 03:00,15,108.775,108.815,108.77,108.795,31953
20100601|2010-04-15 03:30,15,108.79,108.825,108.785,108.815,56493
20100601|2010-04-15 04:00,15,108.815,108.82,108.8,108.805,34048
20100601|2010-04-15 04:30,15,108.81,108.815,108.795,108.805,23488
20100601|2010-04-15 05:00,15,108.8,108.805,108.785,108.795,22563
20100601|2010-04-15 05:30,15,108.795,108.805,108.785,108.795,15807
20100601|2010-04-15 06:00,15,108.795,108.81,108.79,108.795,7807
20100601|2010-04-15 06:30,15,108.795,108.805,108.795,108.795,3840
20100601|2010-04-15 07:00,15,108.795,108.8,108.785,108.79,14135
20100601|2010-04-15 07:30,15,108.79,108.8,108.765,108.77,34775
20100601|2010-04-15 08:00,15,108.77,108.77,108.745,108.75,59253
20100601|2010-04-15 08:30,15,108.75,108.775,108.74,108.77,36231
20100601|2010-04-15 09:00,15,108.77,108.78,108.76,108.78,33007
20100601|2010-04-15 09:30,15,108.78,108.805,108.78,108.8,32647
20100601|2010-04-15 10:00,15,108.8,108.815,108.8,108.805,16059
20100601|2010-04-15 10:30,15,108.81,108.815,108.805,108.81,4458
20100601|2010-04-15 11:00,15,108.81,108.815,108.8,108.805,5921
20100601|2010-04-15 11:30,15,108.81,108.815,108.805,108.805,4582
20100601|2010-04-15 12:00,15,108.805,108.81,108.8,108.805,1217
20100601|2010-04-15 12:30,15,108.8,108.805,108.8,108.805,57
20100601|2010-04-15 13:00,15,108.8,108.805,108.8,108.805,314
20100601|2010-04-15 13:30,15,108.8,108.8,108.795,108.8,237
20100601|2010-04-15 14:00,15,108.8,108.805,108.8,108.805,25
20100601|2010-04-15 14:30,15,108.805,108.805,108.795,108.8,377
20100601|2010-04-16 01:00,16,108.815,108.835,108.81,108.83,28064
20100601|2010-04-16 01:30,16,108.83,108.885,108.825,108.845,51369
20100601|2010-04-16 02:00,16,108.85,108.855,108.84,108.845,19332
20100601|2010-04-16 02:30,16,108.845,108.86,108.845,108.85,13204
20100601|2010-04-16 03:00,16,108.85,108.87,108.845,108.855,23138
20100601|2010-04-16 03:30,16,108.86,108.865,108.845,108.85,15830
20100601|2010-04-16 04:00,16,108.85,108.865,108.845,108.85,18765
20100601|2010-04-16 04:30,16,108.85,108.86,108.84,108.85,19261
20100601|2010-04-16 05:00,16,108.845,108.86,108.845,108.855,14192
20100601|2010-04-16 05:30,16,108.855,108.865,108.85,108.855,10404
20100601|2010-04-16 06:00,16,108.855,108.86,108.85,108.86,7052
20100601|2010-04-16 06:30,16,108.86,108.865,108.855,108.855,6769
20100601|2010-04-16 07:00,16,108.855,108.855,108.84,108.85,13403
20100601|2010-04-16 07:30,16,108.845,108.87,108.84,108.87,21054
20100601|2010-04-16 08:00,16,108.87,108.87,108.855,108.86,19175
20100601|2010-04-16 08:30,16,108.86,108.87,108.85,108.865,18457
20100601|2010-04-16 09:00,16,108.865,108.875,108.845,108.86,30509
20100601|2010-04-16 09:30,16,108.86,108.925,108.85,108.905,76806
20100601|2010-04-16 10:00,16,108.905,108.935,108.885,108.91,63019
20100601|2010-04-16 10:30,16,108.91,108.925,108.91,108.92,19454
20100601|2010-04-16 11:00,16,108.92,108.93,108.92,108.925,8791
20100601|2010-04-16 11:30,16,108.925,108.94,108.92,108.925,5413
20100601|2010-04-16 12:00,16,108.925,108.94,108.92,108.94,1740
20100601|2010-04-16 12:30,16,108.935,108.94,108.93,108.935,1097
20100601|2010-04-16 13:00,16,108.935,108.935,108.915,108.92,4951
20100601|2010-04-16 13:30,16,108.915,108.92,108.915,108.92,1219
20100601|2010-04-16 14:00,16,108.925,108.925,108.91,108.915,399
20100601|2010-04-16 14:30,16,108.915,108.915,108.91,108.91,280
20100601|2010-04-19 01:00,19,108.92,108.955,108.92,108.955,37601
20100601|2010-04-19 01:30,19,108.95,108.96,108.93,108.935,23337
20100601|2010-04-19 02:00,19,108.935,108.945,108.915,108.925,27758
20100601|2010-04-19 02:30,19,108.925,108.93,108.91,108.925,20311
20100601|2010-04-19 03:00,19,108.925,108.93,108.915,108.925,9776
20100601|2010-04-19 03:30,19,108.925,108.945,108.925,108.93,21589
20100601|2010-04-19 04:00,19,108.93,108.945,108.915,108.94,20115
20100601|2010-04-19 04:30,19,108.94,108.95,108.93,108.94,26426
20100601|2010-04-19 05:00,19,108.935,108.95,108.935,108.945,10829
20100601|2010-04-19 05:30,19,108.945,108.95,108.935,108.945,16108
20100601|2010-04-19 06:00,19,108.95,108.96,108.945,108.955,16120
20100601|2010-04-19 06:30,19,108.95,108.96,108.945,108.945,5084
20100601|2010-04-19 07:00,19,108.945,108.95,108.93,108.95,17646
20100601|2010-04-19 07:30,19,108.945,108.95,108.925,108.93,15514
20100601|2010-04-19 08:00,19,108.93,108.945,108.93,108.935,11641
20100601|2010-04-19 08:30,19,108.935,108.935,108.92,108.93,20067
20100601|2010-04-19 09:00,19,108.925,108.935,108.915,108.93,25125
20100601|2010-04-19 09:30,19,108.93,108.94,108.925,108.935,13796
20100601|2010-04-19 10:00,19,108.94,108.945,108.93,108.935,13094
20100601|2010-04-19 10:30,19,108.93,108.94,108.93,108.94,6210
20100601|2010-04-19 11:00,19,108.935,108.945,108.935,108.94,4110
20100601|2010-04-19 11:30,19,108.945,108.945,108.935,108.935,3963
20100601|2010-04-19 12:00,19,108.935,108.95,108.935,108.945,1500
20100601|2010-04-19 12:30,19,108.94,108.95,108.94,108.945,1377
20100601|2010-04-19 13:00,19,108.945,108.945,108.935,108.935,393
20100601|2010-04-19 13:30,19,108.94,108.94,108.935,108.935,983
20100601|2010-04-19 14:00,19,108.935,108.94,108.935,108.935,1301
20100601|2010-04-19 14:30,19,108.935,108.94,108.935,108.935,879
20100601|2010-04-20 01:00,20,108.93,108.95,108.92,108.945,15006
20100601|2010-04-20 01:30,20,108.945,108.945,108.935,108.935,11340
20100601|2010-04-20 02:00,20,108.94,108.94,108.92,108.93,21363
20100601|2010-04-20 02:30,20,108.925,108.93,108.91,108.92,23367
20100601|2010-04-20 03:00,20,108.915,108.93,108.915,108.925,13190
20100601|2010-04-20 03:30,20,108.92,108.93,108.91,108.915,21479
20100601|2010-04-20 04:00,20,108.915,108.915,108.885,108.905,73308
20100601|2010-04-20 04:30,20,108.905,108.92,108.9,108.91,21732
20100601|2010-04-20 05:00,20,108.91,108.91,108.895,108.9,34648
20100601|2010-04-20 05:30,20,108.9,108.905,108.88,108.895,22891
20100601|2010-04-20 06:00,20,108.895,108.91,108.885,108.905,28760
20100601|2010-04-20 06:30,20,108.905,108.91,108.895,108.9,11286
20100601|2010-04-20 07:00,20,108.905,108.915,108.89,108.91,9071
20100601|2010-04-20 07:30,20,108.915,108.93,108.91,108.92,27950
20100601|2010-04-20 08:00,20,108.915,108.915,108.895,108.91,40464
20100601|2010-04-20 08:30,20,108.91,108.915,108.895,108.9,25881
20100601|2010-04-20 09:00,20,108.9,108.905,108.89,108.9,31958
20100601|2010-04-20 09:30,20,108.9,108.92,108.885,108.885,42491
20100601|2010-04-20 10:00,20,108.885,108.9,108.885,108.9,23033
20100601|2010-04-20 10:30,20,108.895,108.9,108.885,108.885,7084
20100601|2010-04-20 11:00,20,108.89,108.89,108.88,108.885,9334
20100601|2010-04-20 11:30,20,108.885,108.895,108.875,108.885,6771
20100601|2010-04-20 12:00,20,108.885,108.885,108.87,108.88,6001
20100601|2010-04-20 12:30,20,108.875,108.885,108.875,108.88,432
20100601|2010-04-20 13:00,20,108.885,108.885,108.88,108.88,57
20100601|2010-04-20 13:30,20,108.88,108.885,108.88,108.885,200
20100601|2010-04-20 14:00,20,108.885,108.885,108.88,108.88,50
20100601|2010-04-20 14:30,20,108.88,108.89,108.88,108.89,457
20100601|2010-04-21 01:00,21,108.88,108.885,108.87,108.875,15667
20100601|2010-04-21 01:30,21,108.88,108.89,108.875,108.89,10429
20100601|2010-04-21 02:00,21,108.885,108.915,108.885,108.91,27449
20100601|2010-04-21 02:30,21,108.91,108.92,108.9,108.92,37976
20100601|2010-04-21 03:00,21,108.915,108.925,108.91,108.92,20136
20100601|2010-04-21 03:30,21,108.915,108.92,108.905,108.91,21449
20100601|2010-04-21 04:00,21,108.91,108.915,108.9,108.91,16178
20100601|2010-04-21 04:30,21,108.915,108.93,108.905,108.91,24303
20100601|2010-04-21 05:00,21,108.905,108.955,108.905,108.95,35861
20100601|2010-04-21 05:30,21,108.95,108.975,108.945,108.96,53285
20100601|2010-04-21 06:00,21,108.955,108.97,108.95,108.955,19173
20100601|2010-04-21 06:30,21,108.955,108.965,108.945,108.945,35746
20100601|2010-04-21 07:00,21,108.945,108.95,108.935,108.94,16104
20100601|2010-04-21 07:30,21,108.94,108.945,108.935,108.94,14278
20100601|2010-04-21 08:00,21,108.94,108.945,108.925,108.925,24453
20100601|2010-04-21 08:30,21,108.93,108.93,108.91,108.92,31831
20100601|2010-04-21 09:00,21,108.915,108.93,108.915,108.93,19280
20100601|2010-04-21 09:30,21,108.93,108.94,108.92,108.94,20676
20100601|2010-04-21 10:00,21,108.945,108.955,108.935,108.95,18506
20100601|2010-04-21 10:30,21,108.945,108.955,108.94,108.945,9497
20100601|2010-04-21 11:00,21,108.945,108.95,108.945,108.95,3580
20100601|2010-04-21 11:30,21,108.945,108.955,108.945,108.955,1294
20100601|2010-04-21 12:00,21,108.95,108.955,108.945,108.95,920
20100601|2010-04-21 12:30,21,108.95,108.955,108.945,108.95,480
20100601|2010-04-21 13:00,21,108.945,108.955,108.945,108.955,53
20100601|2010-04-21 13:30,21,108.955,108.955,108.95,108.95,181
20100601|2010-04-21 14:00,21,108.95,108.955,108.945,108.945,219
20100601|2010-04-21 14:30,21,108.945,108.955,108.945,108.945,313
20100601|2010-04-22 01:00,22,108.95,108.96,108.935,108.945,11961
20100601|2010-04-22 01:30,22,108.94,108.95,108.935,108.945,9977
20100601|2010-04-22 02:00,22,108.945,108.965,108.94,108.955,27630
20100601|2010-04-22 02:30,22,108.95,108.96,108.92,108.925,32625
20100601|2010-04-22 03:00,22,108.92,108.92,108.89,108.9,47305
20100601|2010-04-22 03:30,22,108.9,108.93,108.9,108.925,30186
20100601|2010-04-22 04:00,22,108.93,108.95,108.92,108.945,52479
20100601|2010-04-22 04:30,22,108.945,108.95,108.93,108.94,16358
20100601|2010-04-22 05:00,22,108.94,108.965,108.935,108.95,32772
20100601|2010-04-22 05:30,22,108.95,108.97,108.95,108.955,17296
20100601|2010-04-22 06:00,22,108.955,108.985,108.955,108.98,34144
20100601|2010-04-22 06:30,22,108.98,108.98,108.965,108.965,19429
20100601|2010-04-22 07:00,22,108.965,108.975,108.96,108.96,15069
20100601|2010-04-22 07:30,22,108.96,108.965,108.95,108.96,20689
20100601|2010-04-22 08:00,22,108.96,108.98,108.955,108.975,31990
20100601|2010-04-22 08:30,22,108.975,109.015,108.975,108.99,75708
20100601|2010-04-22 09:00,22,108.995,109.005,108.965,108.975,47670
20100601|2010-04-22 09:30,22,108.975,109,108.96,108.97,38000
20100601|2010-04-22 10:00,22,108.97,108.975,108.96,108.97,15724
20100601|2010-04-22 10:30,22,108.975,108.985,108.97,108.975,8770
20100601|2010-04-22 11:00,22,108.975,108.98,108.965,108.965,10201
20100601|2010-04-22 11:30,22,108.97,108.97,108.955,108.955,5901
20100601|2010-04-22 12:00,22,108.955,108.965,108.955,108.955,3341
20100601|2010-04-22 12:30,22,108.955,108.965,108.955,108.96,1094
20100601|2010-04-22 13:00,22,108.965,108.965,108.955,108.955,647
20100601|2010-04-22 13:30,22,108.955,108.96,108.955,108.955,388
20100601|2010-04-22 14:00,22,108.955,108.96,108.95,108.955,434
20100601|2010-04-22 14:30,22,108.955,108.955,108.95,108.95,1413
20100601|2010-04-23 01:00,23,108.95,108.975,108.945,108.955,9270
20100601|2010-04-23 01:30,23,108.95,108.96,108.935,108.955,17449
20100601|2010-04-23 02:00,23,108.96,108.98,108.945,108.955,29137
20100601|2010-04-23 02:30,23,108.955,108.965,108.945,108.945,15543
20100601|2010-04-23 03:00,23,108.945,108.945,108.915,108.925,65827
20100601|2010-04-23 03:30,23,108.925,108.935,108.84,108.88,103005
20100601|2010-04-23 04:00,23,108.885,108.905,108.865,108.88,44042
20100601|2010-04-23 04:30,23,108.875,108.89,108.845,108.88,50008
20100601|2010-04-23 05:00,23,108.88,108.895,108.865,108.89,32311
20100601|2010-04-23 05:30,23,108.89,108.9,108.875,108.875,14255
20100601|2010-04-23 06:00,23,108.875,108.92,108.87,108.915,21835
20100601|2010-04-23 06:30,23,108.915,108.92,108.895,108.905,23653
20100601|2010-04-23 07:00,23,108.905,108.935,108.905,108.915,36861
20100601|2010-04-23 07:30,23,108.91,108.925,108.905,108.915,30342
20100601|2010-04-23 08:00,23,108.915,108.915,108.89,108.895,27291
20100601|2010-04-23 08:30,23,108.895,108.915,108.89,108.9,25734
20100601|2010-04-23 09:00,23,108.895,108.9,108.87,108.88,24460
20100601|2010-04-23 09:30,23,108.875,108.895,108.875,108.89,17998
20100601|2010-04-23 10:00,23,108.885,108.91,108.885,108.91,37377
20100601|2010-04-23 10:30,23,108.91,108.91,108.9,108.905,5400
20100601|2010-04-23 11:00,23,108.91,108.915,108.9,108.9,7437
20100601|2010-04-23 11:30,23,108.905,108.905,108.895,108.9,2428
20100601|2010-04-23 12:00,23,108.9,108.905,108.895,108.9,778
20100601|2010-04-23 12:30,23,108.905,108.905,108.9,108.9,136
20100601|2010-04-23 13:00,23,108.905,108.905,108.895,108.895,494
20100601|2010-04-23 13:30,23,108.9,108.9,108.895,108.9,85
20100601|2010-04-23 14:00,23,108.9,108.9,108.895,108.9,98
20100601|2010-04-23 14:30,23,108.9,108.9,108.89,108.895,168
20100601|2010-04-26 01:00,26,108.895,108.905,108.87,108.87,14766
20100601|2010-04-26 01:30,26,108.87,108.88,108.865,108.875,10793
20100601|2010-04-26 02:00,26,108.87,108.875,108.855,108.87,25830
20100601|2010-04-26 02:30,26,108.87,108.925,108.865,108.925,41698
20100601|2010-04-26 03:00,26,108.925,108.94,108.91,108.925,35429
20100601|2010-04-26 03:30,26,108.925,108.935,108.905,108.93,30213
20100601|2010-04-26 04:00,26,108.925,108.95,108.925,108.935,27971
20100601|2010-04-26 04:30,26,108.94,108.96,108.935,108.955,23734
20100601|2010-04-26 05:00,26,108.955,108.96,108.925,108.935,27036
20100601|2010-04-26 05:30,26,108.935,108.95,108.925,108.94,19398
20100601|2010-04-26 06:00,26,108.945,108.955,108.935,108.94,13842
20100601|2010-04-26 06:30,26,108.945,108.955,108.94,108.95,10634
20100601|2010-04-26 07:00,26,108.95,108.96,108.945,108.955,14096
20100601|2010-04-26 07:30,26,108.95,108.965,108.94,108.945,24947
20100601|2010-04-26 08:00,26,108.94,108.965,108.925,108.945,42362
20100601|2010-04-26 08:30,26,108.945,108.97,108.945,108.97,27931
20100601|2010-04-26 09:00,26,108.975,108.975,108.945,108.96,21902
20100601|2010-04-26 09:30,26,108.96,108.97,108.95,108.96,10709
20100601|2010-04-26 10:00,26,108.955,108.96,108.945,108.955,15995
20100601|2010-04-26 10:30,26,108.95,108.965,108.95,108.965,11450
20100601|2010-04-26 11:00,26,108.965,108.97,108.96,108.965,3177
20100601|2010-04-26 11:30,26,108.965,108.97,108.955,108.96,3375
20100601|2010-04-26 12:00,26,108.96,108.96,108.95,108.96,3522
20100601|2010-04-26 12:30,26,108.955,108.965,108.955,108.96,1086
20100601|2010-04-26 13:00,26,108.96,108.965,108.955,108.96,328
20100601|2010-04-26 13:30,26,108.96,108.965,108.955,108.955,135
20100601|2010-04-26 14:00,26,108.955,108.96,108.955,108.955,201
20100601|2010-04-26 14:30,26,108.96,108.965,108.955,108.96,346
20100601|2010-04-27 01:00,27,108.96,108.985,108.955,108.965,13059
20100601|2010-04-27 01:30,27,108.965,108.965,108.94,108.955,16136
20100601|2010-04-27 02:00,27,108.96,108.975,108.95,108.975,23850
20100601|2010-04-27 02:30,27,108.975,108.98,108.95,108.965,15028
20100601|2010-04-27 03:00,27,108.965,108.975,108.945,108.975,22099
20100601|2010-04-27 03:30,27,108.975,108.985,108.96,108.985,22946
20100601|2010-04-27 04:00,27,108.98,108.985,108.97,108.98,15409
20100601|2010-04-27 04:30,27,108.98,109.015,108.98,109,39426
20100601|2010-04-27 05:00,27,108.995,109.01,108.985,109.01,26656
20100601|2010-04-27 05:30,27,109.01,109.02,109,109.01,12933
20100601|2010-04-27 06:00,27,109.01,109.015,109,109.005,16437
20100601|2010-04-27 06:30,27,109.005,109.015,108.99,109.015,21241
20100601|2010-04-27 07:00,27,109.015,109.035,109.01,109.025,34991
20100601|2010-04-27 07:30,27,109.03,109.035,109.005,109.025,35449
20100601|2010-04-27 08:00,27,109.03,109.055,109.025,109.045,62446
20100601|2010-04-27 08:30,27,109.045,109.05,109.015,109.02,37214
20100601|2010-04-27 09:00,27,109.025,109.055,109.02,109.05,31927
20100601|2010-04-27 09:30,27,109.045,109.08,109.03,109.06,77620
20100601|2010-04-27 10:00,27,109.06,109.165,109.055,109.15,118078
20100601|2010-04-27 10:30,27,109.15,109.205,109.145,109.185,98845
20100601|2010-04-27 11:00,27,109.19,109.205,109.17,109.18,34283
20100601|2010-04-27 11:30,27,109.18,109.185,109.165,109.175,8230
20100601|2010-04-27 12:00,27,109.175,109.19,109.155,109.16,6943
20100601|2010-04-27 12:30,27,109.155,109.17,109.145,109.16,2572
20100601|2010-04-27 13:00,27,109.155,109.175,109.155,109.17,599
20100601|2010-04-27 13:30,27,109.17,109.18,109.165,109.165,1431
20100601|2010-04-27 14:00,27,109.165,109.17,109.16,109.17,1283
20100601|2010-04-27 14:30,27,109.17,109.18,109.165,109.175,1300
20100601|2010-04-28 01:00,28,109.155,109.18,109.14,109.16,24952
20100601|2010-04-28 01:30,28,109.165,109.205,109.155,109.19,33228
20100601|2010-04-28 02:00,28,109.19,109.19,109.145,109.17,44702
20100601|2010-04-28 02:30,28,109.175,109.205,109.165,109.205,41922
20100601|2010-04-28 03:00,28,109.205,109.24,109.195,109.23,53267
20100601|2010-04-28 03:30,28,109.235,109.28,109.22,109.245,84049
20100601|2010-04-28 04:00,28,109.245,109.26,109.175,109.185,91139
20100601|2010-04-28 04:30,28,109.185,109.23,109.18,109.2,57532
20100601|2010-04-28 05:00,28,109.195,109.195,109.135,109.14,94898
20100601|2010-04-28 05:30,28,109.14,109.16,109.12,109.13,71452
20100601|2010-04-28 06:00,28,109.13,109.135,109.11,109.115,38435
20100601|2010-04-28 06:30,28,109.115,109.125,109.11,109.12,15313
20100601|2010-04-28 07:00,28,109.125,109.125,109.06,109.1,56496
20100601|2010-04-28 07:30,28,109.095,109.1,109.02,109.025,75748
20100601|2010-04-28 08:00,28,109.02,109.09,109.01,109.085,71973
20100601|2010-04-28 08:30,28,109.085,109.14,109.075,109.115,54132
20100601|2010-04-28 09:00,28,109.115,109.14,109.11,109.12,28189
20100601|2010-04-28 09:30,28,109.115,109.13,109.1,109.11,22894
20100601|2010-04-28 10:00,28,109.11,109.195,109.1,109.165,39866
20100601|2010-04-28 10:30,28,109.17,109.195,109.135,109.14,42610
20100601|2010-04-28 11:00,28,109.14,109.16,109.135,109.14,15653
20100601|2010-04-28 11:30,28,109.14,109.155,109.14,109.15,3127
20100601|2010-04-28 12:00,28,109.15,109.155,109.135,109.145,1394
20100601|2010-04-28 12:30,28,109.14,109.15,109.135,109.145,1135
20100601|2010-04-28 13:00,28,109.145,109.16,109.125,109.13,968
20100601|2010-04-28 13:30,28,109.13,109.155,109.13,109.145,793
20100601|2010-04-28 14:00,28,109.145,109.155,109.145,109.155,206
20100601|2010-04-28 14:30,28,109.15,109.17,109.145,109.17,289
20100601|2010-04-29 01:00,29,109.155,109.18,109.15,109.16,17991
20100601|2010-04-29 01:30,29,109.16,109.165,109.15,109.16,15990
20100601|2010-04-29 02:00,29,109.16,109.185,109.15,109.17,52447
20100601|2010-04-29 02:30,29,109.17,109.175,109.145,109.15,35760
20100601|2010-04-29 03:00,29,109.15,109.175,109.145,109.17,28351
20100601|2010-04-29 03:30,29,109.165,109.17,109.14,109.14,35359
20100601|2010-04-29 04:00,29,109.14,109.15,109.13,109.15,33990
20100601|2010-04-29 04:30,29,109.15,109.16,109.11,109.115,34414
20100601|2010-04-29 05:00,29,109.115,109.115,109.085,109.11,43516
20100601|2010-04-29 05:30,29,109.105,109.14,109.1,109.135,31967
20100601|2010-04-29 06:00,29,109.13,109.135,109.105,109.11,15358
20100601|2010-04-29 06:30,29,109.105,109.125,109.105,109.11,15805
20100601|2010-04-29 07:00,29,109.11,109.115,109.085,109.105,12951
20100601|2010-04-29 07:30,29,109.105,109.12,109.1,109.115,22381
20100601|2010-04-29 08:00,29,109.115,109.115,109.1,109.11,20302
20100601|2010-04-29 08:30,29,109.11,109.12,109.09,109.1,31665
20100601|2010-04-29 09:00,29,109.095,109.11,109.085,109.105,23941
20100601|2010-04-29 09:30,29,109.1,109.11,109.09,109.1,13070
20100601|2010-04-29 10:00,29,109.105,109.145,109.1,109.12,29158
20100601|2010-04-29 10:30,29,109.115,109.155,109.115,109.15,19359
20100601|2010-04-29 11:00,29,109.15,109.155,109.125,109.14,9408
20100601|2010-04-29 11:30,29,109.135,109.155,109.125,109.125,5685
20100601|2010-04-29 12:00,29,109.125,109.145,109.125,109.14,1369
20100601|2010-04-29 12:30,29,109.135,109.14,109.13,109.135,492
20100601|2010-04-29 13:00,29,109.13,109.14,109.13,109.14,133
20100601|2010-04-29 13:30,29,109.14,109.155,109.14,109.155,1106
20100601|2010-04-29 14:00,29,109.155,109.16,109.15,109.155,237
20100601|2010-04-29 14:30,29,109.155,109.16,109.15,109.155,67
20100601|2010-04-30 01:00,30,109.16,109.165,109.12,109.145,11418
20100601|2010-04-30 01:30,30,109.14,109.145,109.125,109.13,7961
20100601|2010-04-30 02:00,30,109.13,109.135,109.09,109.105,28426
20100601|2010-04-30 02:30,30,109.105,109.12,109.095,109.11,27372
20100601|2010-04-30 03:00,30,109.105,109.13,109.095,109.115,19262
20100601|2010-04-30 03:30,30,109.11,109.13,109.1,109.115,17436
20100601|2010-04-30 04:00,30,109.115,109.14,109.115,109.135,18029
20100601|2010-04-30 04:30,30,109.13,109.135,109.115,109.115,15441
20100601|2010-04-30 05:00,30,109.12,109.12,109.11,109.12,8532
20100601|2010-04-30 05:30,30,109.115,109.125,109.11,109.12,9167
20100601|2010-04-30 06:00,30,109.12,109.14,109.115,109.13,13287
20100601|2010-04-30 06:30,30,109.13,109.15,109.125,109.145,19437
20100601|2010-04-30 07:00,30,109.14,109.145,109.12,109.12,13204
20100601|2010-04-30 07:30,30,109.12,109.14,109.12,109.135,20051
20100601|2010-04-30 08:00,30,109.135,109.155,109.13,109.14,20535
20100601|2010-04-30 08:30,30,109.14,109.19,109.135,109.185,28530
20100601|2010-04-30 09:00,30,109.18,109.185,109.15,109.15,42758
20100601|2010-04-30 09:30,30,109.155,109.175,109.15,109.175,19570
20100601|2010-04-30 10:00,30,109.175,109.2,109.17,109.175,54421
20100601|2010-04-30 10:30,30,109.175,109.19,109.16,109.185,15105
20100601|2010-04-30 11:00,30,109.185,109.2,109.175,109.2,12157
20100601|2010-04-30 11:30,30,109.195,109.2,109.185,109.19,4902
20100601|2010-04-30 12:00,30,109.185,109.2,109.185,109.195,2151
20100601|2010-04-30 12:30,30,109.195,109.2,109.185,109.195,2226
20100601|2010-04-30 13:00,30,109.195,109.215,109.195,109.195,1527
20100601|2010-04-30 13:30,30,109.2,109.21,109.2,109.205,275
20100601|2010-04-30 14:00,30,109.205,109.205,109.19,109.19,300
20100601|2010-04-30 14:30,30,109.195,109.195,109.17,109.18,994
20100601|2010-05-03 01:00,3,109.155,109.165,109.135,109.15,16815
20100601|2010-05-03 01:30,3,109.15,109.15,109.1,109.125,22498
20100601|2010-05-03 02:00,3,109.13,109.145,109.12,109.125,18827
20100601|2010-05-03 02:30,3,109.125,109.15,109.125,109.145,10477
20100601|2010-05-03 03:00,3,109.145,109.15,109.13,109.135,10613
20100601|2010-05-03 03:30,3,109.135,109.145,109.135,109.145,6836
20100601|2010-05-03 04:00,3,109.14,109.145,109.13,109.14,7100
20100601|2010-05-03 04:30,3,109.14,109.14,109.125,109.135,5887
20100601|2010-05-03 05:00,3,109.135,109.135,109.115,109.115,4435
20100601|2010-05-03 05:30,3,109.12,109.12,109.115,109.115,5754
20100601|2010-05-03 06:00,3,109.115,109.125,109.11,109.12,10189
20100601|2010-05-03 06:30,3,109.12,109.12,109.11,109.11,3851
20100601|2010-05-03 07:00,3,109.11,109.115,109.1,109.105,8280
20100601|2010-05-03 07:30,3,109.105,109.105,109.065,109.08,24729
20100601|2010-05-03 08:00,3,109.08,109.085,109.075,109.075,8653
20100601|2010-05-03 08:30,3,109.075,109.08,109.06,109.075,18356
20100601|2010-05-03 09:00,3,109.075,109.08,109.065,109.075,12046
20100601|2010-05-03 09:30,3,109.075,109.1,109.07,109.1,20681
20100601|2010-05-03 10:00,3,109.095,109.115,109.095,109.105,21671
20100601|2010-05-03 10:30,3,109.105,109.11,109.095,109.1,2539
20100601|2010-05-03 11:00,3,109.1,109.11,109.09,109.1,4278
20100601|2010-05-03 11:30,3,109.1,109.105,109.095,109.1,2567
20100601|2010-05-03 12:00,3,109.1,109.105,109.095,109.105,282
20100601|2010-05-03 12:30,3,109.11,109.11,109.1,109.105,283
20100601|2010-05-03 13:00,3,109.1,109.105,109.1,109.105,93
20100601|2010-05-03 13:30,3,109.105,109.11,109.105,109.11,95
20100601|2010-05-03 14:00,3,109.105,109.115,109.105,109.11,119
20100601|2010-05-03 14:30,3,109.11,109.115,109.105,109.115,220
20100601|2010-05-04 01:00,4,109.12,109.125,109.1,109.11,12186
20100601|2010-05-04 01:30,4,109.11,109.15,109.11,109.14,18398
20100601|2010-05-04 02:00,4,109.14,109.165,109.12,109.155,38846
20100601|2010-05-04 02:30,4,109.155,109.17,109.145,109.155,26644
20100601|2010-05-04 03:00,4,109.155,109.195,109.155,109.18,43302
20100601|2010-05-04 03:30,4,109.18,109.225,109.175,109.225,65114
20100601|2010-05-04 04:00,4,109.22,109.26,109.215,109.25,56378
20100601|2010-05-04 04:30,4,109.25,109.255,109.2,109.215,58451
20100601|2010-05-04 05:00,4,109.21,109.23,109.21,109.215,12972
20100601|2010-05-04 05:30,4,109.215,109.215,109.2,109.21,13024
20100601|2010-05-04 06:00,4,109.21,109.225,109.205,109.22,12008
20100601|2010-05-04 06:30,4,109.225,109.255,109.22,109.235,31468
20100601|2010-05-04 07:00,4,109.235,109.25,109.225,109.24,21579
20100601|2010-05-04 07:30,4,109.245,109.3,109.235,109.29,42947
20100601|2010-05-04 08:00,4,109.29,109.29,109.255,109.265,33973
20100601|2010-05-04 08:30,4,109.265,109.325,109.265,109.29,70548
20100601|2010-05-04 09:00,4,109.29,109.325,109.27,109.29,64117
20100601|2010-05-04 09:30,4,109.29,109.315,109.28,109.305,74818
20100601|2010-05-04 10:00,4,109.3,109.32,109.29,109.3,40644
20100601|2010-05-04 10:30,4,109.3,109.32,109.295,109.32,12648
20100601|2010-05-04 11:00,4,109.315,109.37,109.315,109.36,31094
20100601|2010-05-04 11:30,4,109.36,109.365,109.35,109.355,16734
20100601|2010-05-04 12:00,4,109.355,109.365,109.35,109.36,4009
20100601|2010-05-04 12:30,4,109.355,109.36,109.335,109.34,3071
20100601|2010-05-04 13:00,4,109.335,109.36,109.335,109.355,654
20100601|2010-05-04 13:30,4,109.355,109.36,109.35,109.36,229
20100601|2010-05-04 14:00,4,109.36,109.36,109.33,109.335,378
20100601|2010-05-04 14:30,4,109.335,109.365,109.335,109.345,969
20100601|2010-05-05 01:00,5,109.34,109.35,109.315,109.325,32032
20100601|2010-05-05 01:30,5,109.33,109.33,109.305,109.32,20126
20100601|2010-05-05 02:00,5,109.32,109.375,109.315,109.365,54288
20100601|2010-05-05 02:30,5,109.36,109.43,109.36,109.415,87749
20100601|2010-05-05 03:00,5,109.415,109.5,109.405,109.495,94456
20100601|2010-05-05 03:30,5,109.49,109.495,109.42,109.425,91871
20100601|2010-05-05 04:00,5,109.425,109.45,109.4,109.42,69047
20100601|2010-05-05 04:30,5,109.42,109.425,109.375,109.4,48418
20100601|2010-05-05 05:00,5,109.4,109.445,109.395,109.44,34558
20100601|2010-05-05 05:30,5,109.44,109.47,109.425,109.465,26211
20100601|2010-05-05 06:00,5,109.46,109.475,109.435,109.435,28574
20100601|2010-05-05 06:30,5,109.435,109.47,109.43,109.465,31450
20100601|2010-05-05 07:00,5,109.46,109.53,109.455,109.515,81372
20100601|2010-05-05 07:30,5,109.515,109.535,109.505,109.52,54340
20100601|2010-05-05 08:00,5,109.52,109.57,109.52,109.54,63610
20100601|2010-05-05 08:30,5,109.54,109.61,109.535,109.56,74695
20100601|2010-05-05 09:00,5,109.565,109.57,109.52,109.535,52008
20100601|2010-05-05 09:30,5,109.53,109.54,109.48,109.495,61613
20100601|2010-05-05 10:00,5,109.495,109.545,109.495,109.54,33113
20100601|2010-05-05 10:30,5,109.545,109.56,109.53,109.53,22267
20100601|2010-05-05 11:00,5,109.53,109.545,109.525,109.53,11956
20100601|2010-05-05 11:30,5,109.53,109.54,109.51,109.52,6475
20100601|2010-05-05 12:00,5,109.515,109.525,109.505,109.52,3808
20100601|2010-05-05 12:30,5,109.515,109.52,109.505,109.505,521
20100601|2010-05-05 13:00,5,109.51,109.515,109.505,109.515,776
20100601|2010-05-05 13:30,5,109.51,109.545,109.51,109.53,2551
20100601|2010-05-05 14:00,5,109.53,109.53,109.515,109.515,220
20100601|2010-05-05 14:30,5,109.52,109.53,109.51,109.51,581
20100601|2010-05-06 01:00,6,109.515,109.545,109.495,109.54,27725
20100601|2010-05-06 01:30,6,109.54,109.59,109.535,109.56,29002
20100601|2010-05-06 02:00,6,109.565,109.57,109.54,109.55,25881
20100601|2010-05-06 02:30,6,109.545,109.555,109.52,109.54,32685
20100601|2010-05-06 03:00,6,109.54,109.555,109.53,109.53,31332
20100601|2010-05-06 03:30,6,109.53,109.545,109.44,109.475,98538
20100601|2010-05-06 04:00,6,109.48,109.535,109.47,109.525,60829
20100601|2010-05-06 04:30,6,109.52,109.55,109.5,109.5,56716
20100601|2010-05-06 05:00,6,109.5,109.52,109.48,109.51,31327
20100601|2010-05-06 05:30,6,109.515,109.515,109.495,109.51,18560
20100601|2010-05-06 06:00,6,109.515,109.555,109.505,109.545,35710
20100601|2010-05-06 06:30,6,109.545,109.55,109.525,109.535,26524
20100601|2010-05-06 07:00,6,109.535,109.565,109.52,109.535,22165
20100601|2010-05-06 07:30,6,109.535,109.59,109.525,109.59,49858
20100601|2010-05-06 08:00,6,109.59,109.595,109.56,109.575,64209
20100601|2010-05-06 08:30,6,109.57,109.59,109.56,109.575,56917
20100601|2010-05-06 09:00,6,109.57,109.64,109.565,109.63,72700
20100601|2010-05-06 09:30,6,109.63,109.665,109.61,109.66,68187
20100601|2010-05-06 10:00,6,109.66,109.71,109.655,109.67,72214
20100601|2010-05-06 10:30,6,109.67,109.735,109.67,109.7,51777
20100601|2010-05-06 11:00,6,109.7,109.765,109.685,109.685,31821
20100601|2010-05-06 11:30,6,109.69,109.725,109.69,109.7,5524
20100601|2010-05-06 12:00,6,109.7,109.74,109.7,109.73,4064
20100601|2010-05-06 12:30,6,109.73,109.73,109.72,109.725,1566
20100601|2010-05-06 13:00,6,109.725,109.74,109.715,109.735,2422
20100601|2010-05-06 13:30,6,109.74,109.9,109.735,109.83,12275
20100601|2010-05-06 14:00,6,109.825,109.86,109.805,109.85,3680
20100601|2010-05-06 14:30,6,109.835,109.865,109.81,109.83,2644
20100601|2010-05-07 01:00,7,109.75,109.755,109.69,109.72,50418
20100601|2010-05-07 01:30,7,109.72,109.785,109.71,109.75,36325
20100601|2010-05-07 02:00,7,109.75,109.765,109.71,109.74,49182
20100601|2010-05-07 02:30,7,109.74,109.755,109.705,109.745,36550
20100601|2010-05-07 03:00,7,109.75,109.76,109.705,109.715,29542
20100601|2010-05-07 03:30,7,109.72,109.74,109.71,109.725,28447
20100601|2010-05-07 04:00,7,109.725,109.74,109.695,109.715,37939
20100601|2010-05-07 04:30,7,109.715,109.72,109.68,109.7,26936
20100601|2010-05-07 05:00,7,109.7,109.7,109.565,109.575,85916
20100601|2010-05-07 05:30,7,109.575,109.625,109.56,109.625,60671
20100601|2010-05-07 06:00,7,109.625,109.635,109.605,109.63,18665
20100601|2010-05-07 06:30,7,109.63,109.635,109.595,109.605,23270
20100601|2010-05-07 07:00,7,109.61,109.62,109.575,109.575,30472
20100601|2010-05-07 07:30,7,109.57,109.7,109.55,109.61,86801
20100601|2010-05-07 08:00,7,109.61,109.66,109.59,109.66,27960
20100601|2010-05-07 08:30,7,109.66,109.7,109.625,109.665,44854
20100601|2010-05-07 09:00,7,109.66,109.735,109.655,109.715,48993
20100601|2010-05-07 09:30,7,109.715,109.725,109.65,109.685,44154
20100601|2010-05-07 10:00,7,109.68,109.69,109.6,109.61,44227
20100601|2010-05-07 10:30,7,109.61,109.635,109.585,109.6,20888
20100601|2010-05-07 11:00,7,109.605,109.615,109.55,109.58,17318
20100601|2010-05-07 11:30,7,109.58,109.645,109.565,109.645,11954
20100601|2010-05-07 12:00,7,109.64,109.69,109.64,109.685,4655
20100601|2010-05-07 12:30,7,109.685,109.685,109.64,109.67,2872
20100601|2010-05-07 13:00,7,109.67,109.685,109.665,109.68,2188
20100601|2010-05-07 13:30,7,109.68,109.69,109.675,109.69,1796
20100601|2010-05-07 14:00,7,109.695,109.7,109.685,109.695,1311
20100601|2010-05-07 14:30,7,109.695,109.715,109.685,109.715,1468
20100601|2010-05-10 01:00,10,109.45,109.45,109.305,109.32,99213
20100601|2010-05-10 01:30,10,109.325,109.335,109.23,109.295,103608
20100601|2010-05-10 02:00,10,109.295,109.34,109.29,109.32,62159
20100601|2010-05-10 02:30,10,109.32,109.345,109.31,109.325,60080
20100601|2010-05-10 03:00,10,109.325,109.385,109.325,109.345,57601
20100601|2010-05-10 03:30,10,109.35,109.4,109.345,109.39,37125
20100601|2010-05-10 04:00,10,109.39,109.43,109.38,109.385,39580
20100601|2010-05-10 04:30,10,109.385,109.465,109.38,109.42,38637
20100601|2010-05-10 05:00,10,109.42,109.48,109.42,109.455,37637
20100601|2010-05-10 05:30,10,109.455,109.49,109.435,109.475,39310
20100601|2010-05-10 06:00,10,109.475,109.505,109.435,109.46,41184
20100601|2010-05-10 06:30,10,109.46,109.49,109.45,109.47,22835
20100601|2010-05-10 07:00,10,109.465,109.495,109.455,109.48,22628
20100601|2010-05-10 07:30,10,109.48,109.52,109.47,109.49,25889
20100601|2010-05-10 08:00,10,109.495,109.495,109.475,109.485,11676
20100601|2010-05-10 08:30,10,109.485,109.49,109.455,109.47,33123
20100601|2010-05-10 09:00,10,109.475,109.51,109.47,109.51,22377
20100601|2010-05-10 09:30,10,109.505,109.55,109.49,109.515,43750
20100601|2010-05-10 10:00,10,109.51,109.54,109.505,109.525,24310
20100601|2010-05-10 10:30,10,109.525,109.535,109.51,109.525,12704
20100601|2010-05-10 11:00,10,109.525,109.55,109.525,109.54,10451
20100601|2010-05-10 11:30,10,109.535,109.55,109.535,109.545,5605
20100601|2010-05-10 12:00,10,109.545,109.595,109.545,109.585,6728
20100601|2010-05-10 12:30,10,109.58,109.6,109.57,109.575,2898
20100601|2010-05-10 13:00,10,109.58,109.58,109.57,109.57,340
20100601|2010-05-10 13:30,10,109.57,109.575,109.565,109.57,327
20100601|2010-05-10 14:00,10,109.57,109.58,109.57,109.575,174
20100601|2010-05-10 14:30,10,109.575,109.58,109.56,109.565,682
20100601|2010-05-11 01:00,11,109.55,109.615,109.54,109.61,22525
20100601|2010-05-11 01:30,11,109.61,109.625,109.59,109.61,24020
20100601|2010-05-11 02:00,11,109.615,109.62,109.575,109.595,29497
20100601|2010-05-11 02:30,11,109.59,109.6,109.57,109.575,22128
20100601|2010-05-11 03:00,11,109.58,109.595,109.565,109.59,21158
20100601|2010-05-11 03:30,11,109.59,109.615,109.58,109.61,23124
20100601|2010-05-11 04:00,11,109.615,109.65,109.605,109.645,29931
20100601|2010-05-11 04:30,11,109.645,109.655,109.625,109.64,27220
20100601|2010-05-11 05:00,11,109.64,109.655,109.615,109.62,18568
20100601|2010-05-11 05:30,11,109.62,109.625,109.6,109.615,12259
20100601|2010-05-11 06:00,11,109.615,109.63,109.605,109.62,18486
20100601|2010-05-11 06:30,11,109.62,109.62,109.605,109.62,21759
20100601|2010-05-11 07:00,11,109.615,109.625,109.605,109.62,10483
20100601|2010-05-11 07:30,11,109.615,109.62,109.595,109.615,21742
20100601|2010-05-11 08:00,11,109.615,109.615,109.575,109.575,24741
20100601|2010-05-11 08:30,11,109.58,109.595,109.575,109.58,18358
20100601|2010-05-11 09:00,11,109.585,109.6,109.56,109.58,26465
20100601|2010-05-11 09:30,11,109.58,109.605,109.565,109.605,31118
20100601|2010-05-11 10:00,11,109.61,109.61,109.565,109.575,26821
20100601|2010-05-11 10:30,11,109.575,109.59,109.575,109.58,10219
20100601|2010-05-11 11:00,11,109.58,109.58,109.57,109.575,4607
20100601|2010-05-11 11:30,11,109.575,109.59,109.565,109.585,4878
20100601|2010-05-11 12:00,11,109.585,109.595,109.575,109.585,2846
20100601|2010-05-11 12:30,11,109.59,109.6,109.565,109.565,2873
20100601|2010-05-11 13:00,11,109.565,109.585,109.565,109.58,2855
20100601|2010-05-11 13:30,11,109.585,109.585,109.565,109.58,1051
20100601|2010-05-11 14:00,11,109.58,109.6,109.58,109.59,927
20100601|2010-05-11 14:30,11,109.59,109.6,109.575,109.595,598
20100601|2010-05-12 01:00,12,109.61,109.62,109.58,109.61,15207
20100601|2010-05-12 01:30,12,109.61,109.645,109.59,109.62,14340
20100601|2010-05-12 02:00,12,109.62,109.635,109.585,109.59,30558
20100601|2010-05-12 02:30,12,109.59,109.6,109.56,109.58,39265
20100601|2010-05-12 03:00,12,109.58,109.585,109.545,109.57,37176
20100601|2010-05-12 03:30,12,109.57,109.58,109.56,109.57,31212
20100601|2010-05-12 04:00,12,109.575,109.595,109.56,109.575,32852
20100601|2010-05-12 04:30,12,109.58,109.615,109.58,109.595,28711
20100601|2010-05-12 05:00,12,109.595,109.6,109.58,109.595,13353
20100601|2010-05-12 05:30,12,109.595,109.6,109.585,109.595,15940
20100601|2010-05-12 06:00,12,109.595,109.6,109.58,109.585,8075
20100601|2010-05-12 06:30,12,109.585,109.595,109.57,109.57,11307
20100601|2010-05-12 07:00,12,109.57,109.605,109.56,109.605,24791
20100601|2010-05-12 07:30,12,109.605,109.615,109.595,109.61,30663
20100601|2010-05-12 08:00,12,109.61,109.62,109.605,109.615,21276
20100601|2010-05-12 08:30,12,109.615,109.63,109.6,109.61,24841
20100601|2010-05-12 09:00,12,109.605,109.615,109.585,109.61,27182
20100601|2010-05-12 09:30,12,109.61,109.62,109.6,109.61,22460
20100601|2010-05-12 10:00,12,109.605,109.615,109.6,109.605,18273
20100601|2010-05-12 10:30,12,109.61,109.61,109.595,109.6,11116
20100601|2010-05-12 11:00,12,109.595,109.61,109.595,109.605,6683
20100601|2010-05-12 11:30,12,109.605,109.62,109.605,109.615,3879
20100601|2010-05-12 12:00,12,109.62,109.62,109.605,109.61,2849
20100601|2010-05-12 12:30,12,109.61,109.615,109.61,109.615,1010
20100601|2010-05-12 13:00,12,109.61,109.615,109.61,109.615,358
20100601|2010-05-12 13:30,12,109.62,109.62,109.61,109.61,427
20100601|2010-05-12 14:00,12,109.615,109.615,109.595,109.6,828
20100601|2010-05-12 14:30,12,109.6,109.6,109.585,109.585,937
20100601|2010-05-13 01:00,13,109.59,109.605,109.58,109.6,7863
20100601|2010-05-13 01:30,13,109.6,109.61,109.585,109.595,10996
20100601|2010-05-13 02:00,13,109.6,109.605,109.585,109.605,13797
20100601|2010-05-13 02:30,13,109.605,109.645,109.6,109.625,22625
20100601|2010-05-13 03:00,13,109.625,109.635,109.62,109.625,10618
20100601|2010-05-13 03:30,13,109.625,109.655,109.625,109.65,20128
20100601|2010-05-13 04:00,13,109.645,109.72,109.64,109.69,40765
20100601|2010-05-13 04:30,13,109.69,109.705,109.67,109.69,27962
20100601|2010-05-13 05:00,13,109.69,109.695,109.67,109.675,32398
20100601|2010-05-13 05:30,13,109.675,109.68,109.66,109.67,18726
20100601|2010-05-13 06:00,13,109.665,109.675,109.655,109.66,7902
20100601|2010-05-13 06:30,13,109.655,109.67,109.65,109.66,14719
20100601|2010-05-13 07:00,13,109.66,109.67,109.645,109.655,20626
20100601|2010-05-13 07:30,13,109.66,109.67,109.645,109.65,15686
20100601|2010-05-13 08:00,13,109.655,109.685,109.645,109.685,21154
20100601|2010-05-13 08:30,13,109.685,109.705,109.675,109.7,47514
20100601|2010-05-13 09:00,13,109.705,109.71,109.685,109.7,12453
20100601|2010-05-13 09:30,13,109.7,109.705,109.69,109.7,9006
20100601|2010-05-13 10:00,13,109.705,109.71,109.685,109.69,19597
20100601|2010-05-13 10:30,13,109.69,109.705,109.69,109.705,7594
20100601|2010-05-13 11:00,13,109.705,109.71,109.7,109.7,4782
20100601|2010-05-13 11:30,13,109.695,109.705,109.695,109.7,5822
20100601|2010-05-13 12:00,13,109.705,109.705,109.675,109.68,2419
20100601|2010-05-13 12:30,13,109.68,109.69,109.68,109.685,549
20100601|2010-05-13 13:00,13,109.68,109.68,109.68,109.68,166
20100601|2010-05-13 13:30,13,109.685,109.7,109.685,109.7,457
20100601|2010-05-13 14:00,13,109.7,109.715,109.7,109.71,1104
20100601|2010-05-13 14:30,13,109.71,109.735,109.705,109.715,1091
20100601|2010-05-14 01:00,14,109.735,109.735,109.705,109.715,16622
20100601|2010-05-14 01:30,14,109.72,109.725,109.705,109.71,6773
20100601|2010-05-14 02:00,14,109.71,109.725,109.7,109.725,19441
20100601|2010-05-14 02:30,14,109.725,109.735,109.715,109.73,36794
20100601|2010-05-14 03:00,14,109.73,109.755,109.725,109.745,35211
20100601|2010-05-14 03:30,14,109.745,109.755,109.735,109.75,24357
20100601|2010-05-14 04:00,14,109.75,109.765,109.745,109.76,38099
20100601|2010-05-14 04:30,14,109.755,109.795,109.745,109.79,36424
20100601|2010-05-14 05:00,14,109.79,109.805,109.775,109.78,28492
20100601|2010-05-14 05:30,14,109.78,109.79,109.77,109.775,12628
20100601|2010-05-14 06:00,14,109.77,109.78,109.76,109.765,10497
20100601|2010-05-14 06:30,14,109.77,109.77,109.745,109.755,12462
20100601|2010-05-14 07:00,14,109.755,109.77,109.75,109.77,10689
20100601|2010-05-14 07:30,14,109.765,109.785,109.76,109.775,13808
20100601|2010-05-14 08:00,14,109.775,109.78,109.765,109.77,14292
20100601|2010-05-14 08:30,14,109.77,109.805,109.76,109.805,28803
20100601|2010-05-14 09:00,14,109.8,109.82,109.77,109.785,35955
20100601|2010-05-14 09:30,14,109.785,109.795,109.765,109.775,26536
20100601|2010-05-14 10:00,14,109.78,109.785,109.77,109.775,21349
20100601|2010-05-14 10:30,14,109.78,109.785,109.77,109.785,9695
20100601|2010-05-14 11:00,14,109.78,109.81,109.78,109.795,13065
20100601|2010-05-14 11:30,14,109.795,109.8,109.79,109.795,2235
20100601|2010-05-14 12:00,14,109.79,109.795,109.785,109.79,3331
20100601|2010-05-14 12:30,14,109.795,109.8,109.79,109.79,912
20100601|2010-05-14 13:00,14,109.79,109.81,109.79,109.795,1575
20100601|2010-05-14 13:30,14,109.795,109.815,109.795,109.81,602
20100601|2010-05-14 14:00,14,109.805,109.81,109.8,109.81,314
20100601|2010-05-14 14:30,14,109.81,109.81,109.795,109.795,319
20100601|2010-05-17 01:00,17,109.82,109.82,109.745,109.765,23106
20100601|2010-05-17 01:30,17,109.765,109.775,109.725,109.735,23560
20100601|2010-05-17 02:00,17,109.735,109.78,109.73,109.775,32987
20100601|2010-05-17 02:30,17,109.775,109.795,109.755,109.79,26931
20100601|2010-05-17 03:00,17,109.795,109.795,109.755,109.775,21670
20100601|2010-05-17 03:30,17,109.78,109.785,109.755,109.755,17650
20100601|2010-05-17 04:00,17,109.755,109.755,109.695,109.71,36290
20100601|2010-05-17 04:30,17,109.715,109.74,109.71,109.735,14861
20100601|2010-05-17 05:00,17,109.735,109.745,109.715,109.72,12541
20100601|2010-05-17 05:30,17,109.72,109.74,109.71,109.73,14476
20100601|2010-05-17 06:00,17,109.73,109.735,109.72,109.725,6347
20100601|2010-05-17 06:30,17,109.72,109.735,109.715,109.73,9989
20100601|2010-05-17 07:00,17,109.73,109.76,109.725,109.755,18857
20100601|2010-05-17 07:30,17,109.76,109.77,109.725,109.735,18073
20100601|2010-05-17 08:00,17,109.735,109.745,109.72,109.735,16886
20100601|2010-05-17 08:30,17,109.735,109.735,109.71,109.72,21758
20100601|2010-05-17 09:00,17,109.725,109.74,109.715,109.73,22367
20100601|2010-05-17 09:30,17,109.735,109.75,109.73,109.75,17367
20100601|2010-05-17 10:00,17,109.75,109.765,109.745,109.745,24117
20100601|2010-05-17 10:30,17,109.745,109.765,109.735,109.76,8111
20100601|2010-05-17 11:00,17,109.765,109.775,109.75,109.75,6465
20100601|2010-05-17 11:30,17,109.75,109.76,109.745,109.755,3643
20100601|2010-05-17 12:00,17,109.755,109.755,109.735,109.74,2195
20100601|2010-05-17 12:30,17,109.74,109.745,109.73,109.73,910
20100601|2010-05-17 13:00,17,109.73,109.73,109.72,109.725,1018
20100601|2010-05-17 13:30,17,109.72,109.725,109.72,109.725,447
20100601|2010-05-17 14:00,17,109.72,109.73,109.715,109.73,475
20100601|2010-05-17 14:30,17,109.73,109.735,109.71,109.71,1260
20100601|2010-05-18 01:00,18,109.75,109.755,109.725,109.73,16574
20100601|2010-05-18 01:30,18,109.73,109.745,109.715,109.72,12260
20100601|2010-05-18 02:00,18,109.72,109.745,109.71,109.715,18135
20100601|2010-05-18 02:30,18,109.715,109.73,109.705,109.72,31708
20100601|2010-05-18 03:00,18,109.72,109.735,109.715,109.725,16656
20100601|2010-05-18 03:30,18,109.725,109.75,109.715,109.745,25584
20100601|2010-05-18 04:00,18,109.745,109.76,109.725,109.755,29012
20100601|2010-05-18 04:30,18,109.755,109.775,109.74,109.745,19513
20100601|2010-05-18 05:00,18,109.75,109.755,109.74,109.745,8886
20100601|2010-05-18 05:30,18,109.74,109.745,109.73,109.74,11669
20100601|2010-05-18 06:00,18,109.74,109.755,109.735,109.75,9886
20100601|2010-05-18 06:30,18,109.75,109.755,109.735,109.74,7327
20100601|2010-05-18 07:00,18,109.74,109.75,109.725,109.735,18296
20100601|2010-05-18 07:30,18,109.735,109.755,109.73,109.745,18154
20100601|2010-05-18 08:00,18,109.75,109.76,109.735,109.74,14004
20100601|2010-05-18 08:30,18,109.74,109.76,109.74,109.76,20844
20100601|2010-05-18 09:00,18,109.755,109.78,109.755,109.765,24187
20100601|2010-05-18 09:30,18,109.76,109.77,109.735,109.735,36450
20100601|2010-05-18 10:00,18,109.735,109.755,109.73,109.74,26965
20100601|2010-05-18 10:30,18,109.74,109.765,109.74,109.755,15345
20100601|2010-05-18 11:00,18,109.76,109.765,109.75,109.755,6828
20100601|2010-05-18 11:30,18,109.755,109.79,109.755,109.79,11254
20100601|2010-05-18 12:00,18,109.79,109.825,109.78,109.815,16380
20100601|2010-05-18 12:30,18,109.81,109.835,109.805,109.83,5773
20100601|2010-05-18 13:00,18,109.835,109.875,109.835,109.87,4035
20100601|2010-05-18 13:30,18,109.87,109.88,109.86,109.86,1270
20100601|2010-05-18 14:00,18,109.86,109.875,109.86,109.875,856
20100601|2010-05-18 14:30,18,109.88,109.895,109.87,109.875,1593
20100601|2010-05-19 01:00,19,109.9,109.905,109.815,109.84,47402
20100601|2010-05-19 01:30,19,109.84,109.875,109.815,109.83,27641
20100601|2010-05-19 02:00,19,109.83,109.865,109.82,109.845,31149
20100601|2010-05-19 02:30,19,109.845,109.89,109.84,109.875,25941
20100601|2010-05-19 03:00,19,109.875,109.89,109.87,109.88,24037
20100601|2010-05-19 03:30,19,109.885,109.895,109.87,109.87,28430
20100601|2010-05-19 04:00,19,109.87,109.87,109.845,109.845,17564
20100601|2010-05-19 04:30,19,109.845,109.85,109.815,109.83,23560
20100601|2010-05-19 05:00,19,109.83,109.845,109.82,109.84,8569
20100601|2010-05-19 05:30,19,109.845,109.85,109.825,109.825,7320
20100601|2010-05-19 06:00,19,109.83,109.85,109.815,109.815,13656
20100601|2010-05-19 06:30,19,109.815,109.835,109.815,109.83,10839
20100601|2010-05-19 07:00,19,109.83,109.835,109.79,109.82,26749
20100601|2010-05-19 07:30,19,109.825,109.84,109.8,109.815,24968
20100601|2010-05-19 08:00,19,109.82,109.83,109.8,109.82,16320
20100601|2010-05-19 08:30,19,109.82,109.82,109.785,109.805,18589
20100601|2010-05-19 09:00,19,109.805,109.87,109.805,109.845,30202
20100601|2010-05-19 09:30,19,109.845,109.855,109.83,109.83,23761
20100601|2010-05-19 10:00,19,109.83,109.85,109.825,109.84,16761
20100601|2010-05-19 10:30,19,109.835,109.85,109.83,109.835,11292
20100601|2010-05-19 11:00,19,109.835,109.845,109.805,109.805,9425
20100601|2010-05-19 11:30,19,109.81,109.825,109.805,109.805,6135
20100601|2010-05-19 12:00,19,109.805,109.815,109.795,109.795,1576
20100601|2010-05-19 12:30,19,109.8,109.81,109.795,109.8,884
20100601|2010-05-19 13:00,19,109.79,109.8,109.79,109.8,833
20100601|2010-05-19 13:30,19,109.795,109.8,109.79,109.795,553
20100601|2010-05-19 14:00,19,109.795,109.8,109.795,109.795,221
20100601|2010-05-19 14:30,19,109.79,109.795,109.79,109.795,496
20100601|2010-05-20 01:00,20,109.805,109.845,109.8,109.82,12223
20100601|2010-05-20 01:30,20,109.82,109.82,109.785,109.8,12600
20100601|2010-05-20 02:00,20,109.795,109.82,109.785,109.79,15406
20100601|2010-05-20 02:30,20,109.795,109.795,109.765,109.795,22439
20100601|2010-05-20 03:00,20,109.795,109.825,109.79,109.815,27078
20100601|2010-05-20 03:30,20,109.815,109.825,109.775,109.805,43803
20100601|2010-05-20 04:00,20,109.805,109.825,109.8,109.805,28207
20100601|2010-05-20 04:30,20,109.805,109.825,109.795,109.82,15652
20100601|2010-05-20 05:00,20,109.82,109.835,109.815,109.835,14537
20100601|2010-05-20 05:30,20,109.83,109.855,109.83,109.84,21803
20100601|2010-05-20 06:00,20,109.845,109.88,109.835,109.865,19970
20100601|2010-05-20 06:30,20,109.865,109.89,109.855,109.86,39797
20100601|2010-05-20 07:00,20,109.865,109.875,109.85,109.86,13506
20100601|2010-05-20 07:30,20,109.865,109.89,109.86,109.88,29217
20100601|2010-05-20 08:00,20,109.875,109.94,109.875,109.91,73322
20100601|2010-05-20 08:30,20,109.91,109.975,109.91,109.935,63285
20100601|2010-05-20 09:00,20,109.93,109.995,109.915,109.97,72201
20100601|2010-05-20 09:30,20,109.965,109.98,109.925,109.93,50115
20100601|2010-05-20 10:00,20,109.93,109.935,109.885,109.885,37349
20100601|2010-05-20 10:30,20,109.885,109.91,109.88,109.905,12809
20100601|2010-05-20 11:00,20,109.905,109.905,109.89,109.89,19290
20100601|2010-05-20 11:30,20,109.89,109.9,109.88,109.9,13942
20100601|2010-05-20 12:00,20,109.9,109.905,109.875,109.88,6838
20100601|2010-05-20 12:30,20,109.88,109.88,109.865,109.875,2949
20100601|2010-05-20 13:00,20,109.875,109.885,109.865,109.865,1327
20100601|2010-05-20 13:30,20,109.865,109.87,109.86,109.865,771
20100601|2010-05-20 14:00,20,109.865,109.885,109.865,109.87,254
20100601|2010-05-20 14:30,20,109.875,109.91,109.87,109.91,688
20100601|2010-05-21 01:00,21,109.86,109.91,109.855,109.87,20493
20100601|2010-05-21 01:30,21,109.87,109.875,109.845,109.855,38397
20100601|2010-05-21 02:00,21,109.855,109.885,109.845,109.87,46602
20100601|2010-05-21 02:30,21,109.87,109.895,109.865,109.88,22540
20100601|2010-05-21 03:00,21,109.88,109.905,109.87,109.885,26135
20100601|2010-05-21 03:30,21,109.885,109.9,109.88,109.895,20101
20100601|2010-05-21 04:00,21,109.89,109.895,109.87,109.88,21451
20100601|2010-05-21 04:30,21,109.88,109.895,109.87,109.87,21457
20100601|2010-05-21 05:00,21,109.875,109.88,109.845,109.865,35122
20100601|2010-05-21 05:30,21,109.87,109.9,109.87,109.875,29622
20100601|2010-05-21 06:00,21,109.88,109.92,109.87,109.92,26178
20100601|2010-05-21 06:30,21,109.92,109.94,109.9,109.9,26497
20100601|2010-05-21 07:00,21,109.895,109.91,109.885,109.905,22998
20100601|2010-05-21 07:30,21,109.9,109.93,109.895,109.905,35152
20100601|2010-05-21 08:00,21,109.905,109.915,109.89,109.9,30501
20100601|2010-05-21 08:30,21,109.9,109.91,109.85,109.865,57256
20100601|2010-05-21 09:00,21,109.87,109.895,109.855,109.88,36868
20100601|2010-05-21 09:30,21,109.875,109.89,109.855,109.87,24909
20100601|2010-05-21 10:00,21,109.865,109.87,109.84,109.855,21315
20100601|2010-05-21 10:30,21,109.855,109.865,109.84,109.855,12242
20100601|2010-05-21 11:00,21,109.855,109.86,109.85,109.855,4116
20100601|2010-05-21 11:30,21,109.855,109.87,109.845,109.865,3748
20100601|2010-05-21 12:00,21,109.865,109.865,109.855,109.86,2241
20100601|2010-05-21 12:30,21,109.855,109.87,109.855,109.87,1061
20100601|2010-05-21 13:00,21,109.87,109.88,109.87,109.875,551
20100601|2010-05-21 13:30,21,109.87,109.875,109.865,109.87,642
20100601|2010-05-21 14:00,21,109.87,109.88,109.82,109.84,3300
20100601|2010-05-21 14:30,21,109.835,109.84,109.825,109.825,1404
20100601|2010-05-24 01:00,24,109.83,109.845,109.79,109.82,15051
20100601|2010-05-24 01:30,24,109.82,109.85,109.795,109.845,23516
20100601|2010-05-24 02:00,24,109.85,109.85,109.8,109.835,20163
20100601|2010-05-24 02:30,24,109.835,109.885,109.83,109.885,14160
20100601|2010-05-24 03:00,24,109.88,109.905,109.87,109.88,14967
20100601|2010-05-24 03:30,24,109.875,109.88,109.85,109.85,16160
20100601|2010-05-24 04:00,24,109.845,109.85,109.81,109.835,16621
20100601|2010-05-24 04:30,24,109.835,109.865,109.835,109.85,10257
20100601|2010-05-24 05:00,24,109.855,109.885,109.855,109.88,10290
20100601|2010-05-24 05:30,24,109.88,109.895,109.865,109.885,14657
20100601|2010-05-24 06:00,24,109.88,109.885,109.875,109.875,8205
20100601|2010-05-24 06:30,24,109.88,109.895,109.865,109.875,7932
20100601|2010-05-24 07:00,24,109.875,109.905,109.875,109.9,9561
20100601|2010-05-24 07:30,24,109.895,109.9,109.87,109.875,9936
20100601|2010-05-24 08:00,24,109.875,109.875,109.855,109.86,10962
20100601|2010-05-24 08:30,24,109.86,109.885,109.85,109.87,14550
20100601|2010-05-24 09:00,24,109.87,109.88,109.845,109.845,11931
20100601|2010-05-24 09:30,24,109.845,109.875,109.84,109.855,9358
20100601|2010-05-24 10:00,24,109.855,109.87,109.845,109.855,16457
20100601|2010-05-24 10:30,24,109.855,109.865,109.85,109.855,5651
20100601|2010-05-24 11:00,24,109.86,109.86,109.845,109.85,3520
20100601|2010-05-24 11:30,24,109.85,109.86,109.85,109.85,2181
20100601|2010-05-24 12:00,24,109.855,109.855,109.845,109.845,721
20100601|2010-05-24 12:30,24,109.85,109.865,109.85,109.86,570
20100601|2010-05-24 13:00,24,109.855,109.86,109.845,109.845,591
20100601|2010-05-24 13:30,24,109.845,109.845,109.825,109.825,1633
20100601|2010-05-24 14:00,24,109.825,109.85,109.825,109.83,528
20100601|2010-05-24 14:30,24,109.83,109.86,109.825,109.85,835
20100601|2010-05-25 01:00,25,109.93,109.935,109.885,109.895,20100
20100601|2010-05-25 01:30,25,109.9,109.93,109.875,109.915,16385
20100601|2010-05-25 02:00,25,109.92,109.93,109.895,109.925,14488
20100601|2010-05-25 02:30,25,109.93,109.95,109.91,109.925,24865
20100601|2010-05-25 03:00,25,109.925,109.95,109.915,109.94,25968
20100601|2010-05-25 03:30,25,109.945,109.96,109.93,109.95,26115
20100601|2010-05-25 04:00,25,109.945,109.985,109.94,109.96,33756
20100601|2010-05-25 04:30,25,109.96,109.975,109.96,109.975,25210
20100601|2010-05-25 05:00,25,109.98,110,109.955,109.955,33865
20100601|2010-05-25 05:30,25,109.96,109.965,109.93,109.93,22057
20100601|2010-05-25 06:00,25,109.935,109.94,109.915,109.92,25138
20100601|2010-05-25 06:30,25,109.92,109.95,109.905,109.91,27477
20100601|2010-05-25 07:00,25,109.91,109.925,109.9,109.91,23640
20100601|2010-05-25 07:30,25,109.91,109.945,109.91,109.93,19893
20100601|2010-05-25 08:00,25,109.935,109.945,109.915,109.925,17645
20100601|2010-05-25 08:30,25,109.93,109.95,109.92,109.925,25787
20100601|2010-05-25 09:00,25,109.925,109.985,109.92,109.975,40774
20100601|2010-05-25 09:30,25,109.98,109.985,109.96,109.97,37173
20100601|2010-05-25 10:00,25,109.97,109.975,109.92,109.93,35497
20100601|2010-05-25 10:30,25,109.93,109.95,109.925,109.925,10639
20100601|2010-05-25 11:00,25,109.925,109.96,109.915,109.955,7038
20100601|2010-05-25 11:30,25,109.96,109.975,109.935,109.945,7050
20100601|2010-05-25 12:00,25,109.95,109.955,109.935,109.95,2958
20100601|2010-05-25 12:30,25,109.955,109.97,109.95,109.96,826
20100601|2010-05-25 13:00,25,109.96,109.965,109.95,109.955,1012
20100601|2010-05-25 13:30,25,109.95,109.965,109.94,109.94,1620
20100601|2010-05-25 14:00,25,109.94,109.94,109.935,109.935,422
20100601|2010-05-25 14:30,25,109.935,109.95,109.93,109.93,1203
20100601|2010-05-26 01:00,26,109.91,109.93,109.905,109.93,9459
20100601|2010-05-26 01:30,26,109.925,109.935,109.9,109.905,11618
20100601|2010-05-26 02:00,26,109.91,109.92,109.885,109.915,21947
20100601|2010-05-26 02:30,26,109.92,109.94,109.905,109.915,38908
20100601|2010-05-26 03:00,26,109.91,109.945,109.9,109.925,38255
20100601|2010-05-26 03:30,26,109.93,109.93,109.9,109.905,22237
20100601|2010-05-26 04:00,26,109.905,109.91,109.86,109.885,49437
20100601|2010-05-26 04:30,26,109.885,109.93,109.885,109.925,23037
20100601|2010-05-26 05:00,26,109.925,109.935,109.895,109.91,15398
20100601|2010-05-26 05:30,26,109.91,109.92,109.9,109.91,8628
20100601|2010-05-26 06:00,26,109.91,109.925,109.9,109.925,11711
20100601|2010-05-26 06:30,26,109.92,109.93,109.905,109.905,7228
20100601|2010-05-26 07:00,26,109.91,109.92,109.89,109.91,14962
20100601|2010-05-26 07:30,26,109.91,109.935,109.895,109.935,35424
20100601|2010-05-26 08:00,26,109.935,109.95,109.91,109.925,42274
20100601|2010-05-26 08:30,26,109.925,109.93,109.895,109.91,33275
20100601|2010-05-26 09:00,26,109.905,109.925,109.89,109.91,30144
20100601|2010-05-26 09:30,26,109.91,109.92,109.895,109.905,22327
20100601|2010-05-26 10:00,26,109.905,109.93,109.895,109.925,20109
20100601|2010-05-26 10:30,26,109.925,109.935,109.91,109.91,12327
20100601|2010-05-26 11:00,26,109.91,109.915,109.905,109.915,8847
20100601|2010-05-26 11:30,26,109.915,109.925,109.91,109.92,3466
20100601|2010-05-26 12:00,26,109.92,109.925,109.905,109.91,1686
20100601|2010-05-26 12:30,26,109.91,109.915,109.9,109.905,914
20100601|2010-05-26 13:00,26,109.905,109.91,109.9,109.9,602
20100601|2010-05-26 13:30,26,109.9,109.925,109.9,109.92,1238
20100601|2010-05-26 14:00,26,109.92,109.925,109.905,109.915,486
20100601|2010-05-26 14:30,26,109.92,109.94,109.92,109.925,283
20100601|2010-05-27 01:00,27,109.88,109.895,109.875,109.875,13745
20100601|2010-05-27 01:30,27,109.875,109.875,109.84,109.855,17526
20100601|2010-05-27 02:00,27,109.855,109.87,109.845,109.87,19406
20100601|2010-05-27 02:30,27,109.875,109.905,109.87,109.895,12635
20100601|2010-05-27 03:00,27,109.895,109.93,109.89,109.92,26362
20100601|2010-05-27 03:30,27,109.92,109.925,109.91,109.915,17709
20100601|2010-05-27 04:00,27,109.915,109.93,109.91,109.92,26642
20100601|2010-05-27 04:30,27,109.92,109.92,109.9,109.9,17681
20100601|2010-05-27 05:00,27,109.905,109.91,109.88,109.89,25875
20100601|2010-05-27 05:30,27,109.89,109.92,109.89,109.895,11736
20100601|2010-05-27 06:00,27,109.895,109.91,109.895,109.91,7853
20100601|2010-05-27 06:30,27,109.915,109.92,109.91,109.91,6494
20100601|2010-05-27 07:00,27,109.91,109.93,109.91,109.92,10187
20100601|2010-05-27 07:30,27,109.925,109.94,109.92,109.93,19294
20100601|2010-05-27 08:00,27,109.93,109.93,109.905,109.915,12848
20100601|2010-05-27 08:30,27,109.915,109.92,109.885,109.885,42606
20100601|2010-05-27 09:00,27,109.885,109.89,109.845,109.86,50984
20100601|2010-05-27 09:30,27,109.86,109.87,109.83,109.855,29062
20100601|2010-05-27 10:00,27,109.86,109.885,109.84,109.86,25346
20100601|2010-05-27 10:30,27,109.86,109.88,109.84,109.855,19101
20100601|2010-05-27 11:00,27,109.855,109.865,109.83,109.84,14263
20100601|2010-05-27 11:30,27,109.845,109.865,109.835,109.86,4795
20100601|2010-05-27 12:00,27,109.86,109.86,109.835,109.835,2301
20100601|2010-05-27 12:30,27,109.845,109.845,109.835,109.845,412
20100601|2010-05-27 13:00,27,109.85,109.855,109.83,109.83,1081
20100601|2010-05-27 13:30,27,109.83,109.855,109.83,109.85,946
20100601|2010-05-27 14:00,27,109.845,109.86,109.84,109.855,397
20100601|2010-05-27 14:30,27,109.85,109.855,109.83,109.845,704
20100601|2010-05-28 01:00,28,109.855,109.88,109.85,109.875,11970
20100601|2010-05-28 01:30,28,109.87,109.88,109.86,109.865,12115
20100601|2010-05-28 02:00,28,109.87,109.905,109.865,109.895,16277
20100601|2010-05-28 02:30,28,109.9,109.905,109.89,109.895,11040
20100601|2010-05-28 03:00,28,109.89,109.91,109.885,109.895,14211
20100601|2010-05-28 03:30,28,109.895,109.895,109.855,109.87,20766
20100601|2010-05-28 04:00,28,109.87,109.88,109.855,109.865,17720
20100601|2010-05-28 04:30,28,109.865,109.885,109.855,109.88,16888
20100601|2010-05-28 05:00,28,109.88,109.895,109.875,109.895,10374
20100601|2010-05-28 05:30,28,109.895,109.9,109.89,109.9,11888
20100601|2010-05-28 06:00,28,109.9,109.92,109.89,109.9,14838
20100601|2010-05-28 06:30,28,109.895,109.9,109.875,109.88,12160
20100601|2010-05-28 07:00,28,109.875,109.905,109.875,109.9,11625
20100601|2010-05-28 07:30,28,109.9,109.91,109.89,109.905,12738
20100601|2010-05-28 08:00,28,109.905,109.92,109.88,109.9,19215
20100601|2010-05-28 08:30,28,109.9,109.915,109.885,109.89,16668
20100601|2010-05-28 09:00,28,109.89,109.905,109.87,109.87,15029
20100601|2010-05-28 09:30,28,109.87,109.91,109.865,109.91,19174
20100601|2010-05-28 10:00,28,109.905,109.93,109.9,109.925,24179
20100601|2010-05-28 10:30,28,109.92,109.925,109.905,109.915,7749
20100601|2010-05-28 11:00,28,109.91,109.93,109.91,109.92,5354
20100601|2010-05-28 11:30,28,109.92,109.955,109.915,109.945,12018
20100601|2010-05-28 12:00,28,109.945,109.97,109.935,109.97,2239
20100601|2010-05-28 12:30,28,109.965,109.975,109.945,109.96,1396
20100601|2010-05-28 13:00,28,109.96,109.96,109.925,109.93,1534
20100601|2010-05-28 13:30,28,109.935,109.935,109.905,109.925,1170
20100601|2010-05-28 14:00,28,109.925,109.925,109.915,109.92,117
20100601|2010-05-28 14:30,28,109.92,109.925,109.905,109.915,519
20100601|2010-05-31 01:00,31,109.9,109.945,109.895,109.93,14128
20100601|2010-05-31 01:30,31,109.93,109.96,109.93,109.955,9911
20100601|2010-05-31 02:00,31,109.95,109.97,109.935,109.935,7888
20100601|2010-05-31 02:30,31,109.935,109.94,109.92,109.925,4672
20100601|2010-05-31 03:00,31,109.93,109.94,109.925,109.93,3353
20100601|2010-05-31 03:30,31,109.93,109.935,109.925,109.93,2625
20100601|2010-05-31 04:00,31,109.93,109.94,109.925,109.935,2068
20100601|2010-05-31 04:30,31,109.94,109.95,109.93,109.935,5426
20100601|2010-05-31 05:00,31,109.935,109.945,109.93,109.94,2035
20100601|2010-05-31 05:30,31,109.94,109.94,109.935,109.935,656
20100601|2010-05-31 06:00,31,109.935,109.95,109.935,109.95,2908
20100601|2010-05-31 06:30,31,109.95,109.95,109.945,109.945,1484
20100601|2010-05-31 07:00,31,109.945,109.955,109.94,109.95,3913
20100601|2010-05-31 07:30,31,109.945,109.955,109.945,109.945,2266
20100601|2010-05-31 08:00,31,109.945,109.95,109.94,109.94,2043
20100601|2010-05-31 08:30,31,109.94,109.945,109.93,109.935,5481
20100601|2010-05-31 09:00,31,109.935,109.94,109.93,109.94,2894
20100601|2010-05-31 09:30,31,109.945,109.945,109.925,109.935,8076
20100601|2010-05-31 10:00,31,109.935,109.945,109.905,109.915,14244
20100601|2010-05-31 10:30,31,109.92,109.94,109.92,109.94,2982
20100601|2010-05-31 11:00,31,109.94,109.94,109.925,109.925,583
20100601|2010-05-31 11:30,31,109.925,109.935,109.92,109.935,791
20100601|2010-05-31 12:00,31,109.935,109.935,109.925,109.925,23
20100601|2010-05-31 12:30,31,109.925,109.935,109.925,109.935,21
20100601|2010-05-31 13:00,31,109.93,109.935,109.93,109.935,11
20100601|2010-05-31 13:30,31,109.935,109.935,109.935,109.935,16
20100601|2010-05-31 14:00,31,109.935,109.935,109.93,109.93,21
20100601|2010-05-31 14:30,31,109.93,109.935,109.93,109.93,54
20100601|2010-06-01 01:00,1,109.915,109.98,109.915,109.98,16728
20100601|2010-06-01 01:30,1,109.98,109.995,109.965,109.98,34495
20100601|2010-06-01 02:00,1,109.98,110.05,109.975,110.045,51317
20100601|2010-06-01 02:30,1,110.045,110.045,110.015,110.025,18008
20100601|2010-06-01 03:00,1,110.025,110.05,110.02,110.045,29740
20100601|2010-06-01 03:30,1,110.04,110.045,110.025,110.025,31061
20100601|2010-06-01 04:00,1,110.03,110.03,110.01,110.015,33518
20100601|2010-06-01 04:30,1,110.015,110.02,110.005,110.015,17311
20100601|2010-06-01 05:00,1,110.015,110.025,110.01,110.015,18359
20100601|2010-06-01 05:30,1,110.015,110.02,110,110.015,12682
20100601|2010-06-01 06:00,1,110.01,110.015,110.005,110.01,9576
20100601|2010-06-01 06:30,1,110.01,110.01,109.995,110.005,21702
20100601|2010-06-01 07:00,1,110.005,110.01,109.99,110,17108
20100601|2010-06-01 07:30,1,110,110.015,110,110.005,7709
20100601|2010-06-01 08:00,1,110.005,110.005,109.97,109.975,30201
20100601|2010-06-01 08:30,1,109.98,109.99,109.97,109.98,25732
20100601|2010-06-01 09:00,1,109.975,109.985,109.935,109.94,42188
20100601|2010-06-01 09:30,1,109.94,109.975,109.92,109.97,41197
20100601|2010-06-01 10:00,1,109.975,110.015,109.965,109.965,33367
20100601|2010-06-01 10:30,1,109.965,109.995,109.96,109.99,11799
20100601|2010-06-01 11:00,1,109.99,110,109.965,109.97,7252
20100601|2010-06-01 11:30,1,109.97,109.975,109.965,109.97,4739
20100601|2010-06-01 12:00,1,109.97,109.97,109.95,109.955,2069
20100601|2010-06-01 12:30,1,109.95,109.955,109.945,109.955,797
20100601|2010-06-01 13:00,1,109.96,109.96,109.945,109.945,1081
20100601|2010-06-01 13:30,1,109.945,109.95,109.94,109.945,333
20100601|2010-06-01 14:00,1,109.94,109.955,109.94,109.955,532
20100601|2010-06-01 14:30,1,109.955,109.98,109.95,109.98,810
20100601|2010-06-02 01:00,2,109.985,110.02,109.98,110.01,31669
20100601|2010-06-02 01:30,2,110.005,110.025,110.005,110.015,17236
20100601|2010-06-02 02:00,2,110.015,110.025,110,110.01,23080
20100601|2010-06-02 02:30,2,110.015,110.02,110,110.01,25656
20100601|2010-06-02 03:00,2,110.01,110.02,110.005,110.015,21506
20100601|2010-06-02 03:30,2,110.015,110.025,110.005,110.02,19382
20100601|2010-06-02 04:00,2,110.02,110.025,110.01,110.02,17000
20100601|2010-06-02 04:30,2,110.015,110.02,109.975,109.985,33000
20100601|2010-06-02 05:00,2,109.98,110.01,109.98,110.005,27140
20100601|2010-06-02 05:30,2,110.005,110.015,109.995,110.005,15135
20100601|2010-06-02 06:00,2,110.005,110.01,110,110.005,12713
20100601|2010-06-02 06:30,2,110.01,110.01,109.99,109.995,14447
20100601|2010-06-02 07:00,2,109.995,110,109.985,110,13982
20100601|2010-06-02 07:30,2,109.995,110.02,109.995,110.01,28924
20100601|2010-06-02 08:00,2,110.01,110.015,109.995,109.995,17198
20100601|2010-06-02 08:30,2,110,110.02,109.995,110.005,17850
20100601|2010-06-02 09:00,2,110.005,110.015,109.975,109.99,28741
20100601|2010-06-02 09:30,2,109.985,110,109.985,109.995,11875
20100601|2010-06-02 10:00,2,109.995,110.01,109.99,110,13067
20100601|2010-06-02 10:30,2,110.005,110.01,109.98,109.985,9842
20100601|2010-06-02 11:00,2,109.985,109.99,109.98,109.985,2555
20100601|2010-06-02 11:30,2,109.985,109.99,109.985,109.99,1911
20100601|2010-06-02 12:00,2,109.99,110.005,109.985,110,1383
20100601|2010-06-02 12:30,2,110,110.01,110,110.005,746
20100601|2010-06-02 13:00,2,110.005,110.01,110,110.01,765
20100601|2010-06-02 13:30,2,110.01,110.015,110,110.005,467
20100601|2010-06-02 14:00,2,110.005,110.01,110,110.005,305
20100601|2010-06-02 14:30,2,110.005,110.005,109.98,109.985,1086
20100601|2010-06-03 01:00,3,109.985,109.985,109.95,109.96,19510
20100601|2010-06-03 01:30,3,109.96,109.97,109.95,109.965,6761
20100601|2010-06-03 02:00,3,109.96,109.96,109.935,109.955,21277
20100601|2010-06-03 02:30,3,109.955,109.965,109.945,109.955,13377
20100601|2010-06-03 03:00,3,109.955,109.955,109.915,109.92,28391
20100601|2010-06-03 03:30,3,109.92,109.94,109.92,109.93,25718
20100601|2010-06-03 04:00,3,109.935,109.95,109.935,109.935,24121
20100601|2010-06-03 04:30,3,109.935,109.96,109.935,109.955,11003
20100601|2010-06-03 05:00,3,109.955,109.955,109.93,109.93,17453
20100601|2010-06-03 05:30,3,109.935,109.945,109.925,109.94,7056
20100601|2010-06-03 06:00,3,109.935,109.94,109.925,109.935,14194
20100601|2010-06-03 06:30,3,109.935,109.95,109.925,109.945,13673
20100601|2010-06-03 07:00,3,109.95,109.96,109.935,109.95,17029
20100601|2010-06-03 07:30,3,109.95,109.965,109.95,109.96,15156
20100601|2010-06-03 08:00,3,109.965,109.98,109.955,109.975,33994
20100601|2010-06-03 08:30,3,109.975,109.975,109.955,109.96,23989
20100601|2010-06-03 09:00,3,109.965,110.03,109.96,110.01,51942
20100601|2010-06-03 09:30,3,110.015,110.02,110,110,16732
20100601|2010-06-03 10:00,3,110.005,110.015,110,110.015,13801
20100601|2010-06-03 10:30,3,110.015,110.025,110.005,110.015,9348
20100601|2010-06-03 11:00,3,110.015,110.025,110.01,110.015,7811
20100601|2010-06-03 11:30,3,110.015,110.02,110.01,110.02,3585
20100601|2010-06-03 12:00,3,110.015,110.02,110.005,110.015,3164
20100601|2010-06-03 12:30,3,110.015,110.02,110.005,110.01,1235
20100601|2010-06-03 13:00,3,110.01,110.01,110,110.005,1625
20100601|2010-06-03 13:30,3,110.005,110.01,110.005,110.01,394
20100601|2010-06-03 14:00,3,110.005,110.025,110,110.02,634
20100601|2010-06-03 14:30,3,110.02,110.02,110.015,110.02,553
20100601|2010-06-04 01:00,4,110.01,110.03,110.005,110.01,13568
20100601|2010-06-04 01:30,4,110.01,110.01,110,110.005,3058
20100601|2010-06-04 02:00,4,110.005,110.015,109.995,110.015,9839
20100601|2010-06-04 02:30,4,110.015,110.03,110.01,110.015,19383
20100601|2010-06-04 03:00,4,110.015,110.02,110,110.005,12808
20100601|2010-06-04 03:30,4,110.005,110.015,109.995,110.015,15071
20100601|2010-06-04 04:00,4,110.01,110.01,109.985,109.995,24541
20100601|2010-06-04 04:30,4,109.995,110.015,109.99,110.01,10302
20100601|2010-06-04 05:00,4,110.01,110.045,110.01,110.04,16158
20100601|2010-06-04 05:30,4,110.04,110.09,110.025,110.04,45466
20100601|2010-06-04 06:00,4,110.04,110.095,110.04,110.075,40066
20100601|2010-06-04 06:30,4,110.075,110.085,110.065,110.08,17555
20100601|2010-06-04 07:00,4,110.08,110.085,110.065,110.07,18796
20100601|2010-06-04 07:30,4,110.08,110.15,110.08,110.135,54549
20100601|2010-06-04 08:00,4,110.135,110.145,110.115,110.12,26635
20100601|2010-06-04 08:30,4,110.115,110.13,110.1,110.115,30415
20100601|2010-06-04 09:00,4,110.11,110.125,110.075,110.075,35631
20100601|2010-06-04 09:30,4,110.075,110.095,110.07,110.085,24769
20100601|2010-06-04 10:00,4,110.085,110.11,110.07,110.105,24701
20100601|2010-06-04 10:30,4,110.1,110.1,110.085,110.095,6286
20100601|2010-06-04 11:00,4,110.095,110.11,110.095,110.1,4636
20100601|2010-06-04 11:30,4,110.1,110.105,110.095,110.1,2424
20100601|2010-06-04 12:00,4,110.1,110.105,110.09,110.09,2152
20100601|2010-06-04 12:30,4,110.09,110.09,110.08,110.08,1241
20100601|2010-06-04 13:00,4,110.075,110.08,110.07,110.075,466
20100601|2010-06-04 13:30,4,110.07,110.08,110.07,110.07,327
20100601|2010-06-04 14:00,4,110.07,110.08,110.07,110.075,463
20100601|2010-06-04 14:30,4,110.07,110.09,110.07,110.075,393
20100601|2010-06-07 01:00,7,110.07,110.08,110.05,110.07,8390
20100601|2010-06-07 01:30,7,110.07,110.08,110.05,110.07,12413
20100601|2010-06-07 02:00,7,110.065,110.09,110.06,110.085,7429
20100601|2010-06-07 02:30,7,110.085,110.14,110.075,110.13,16749
20100601|2010-06-07 03:00,7,110.135,110.145,110.12,110.145,12768
20100601|2010-06-07 03:30,7,110.145,110.145,110.125,110.13,6918
20100601|2010-06-07 04:00,7,110.13,110.135,110.12,110.12,12759
20100601|2010-06-07 04:30,7,110.125,110.13,110.11,110.115,4287
20100601|2010-06-07 05:00,7,110.12,110.13,110.105,110.11,8327
20100601|2010-06-07 05:30,7,110.11,110.12,110.105,110.105,4100
20100601|2010-06-07 06:00,7,110.11,110.11,110.08,110.085,3313
20100601|2010-06-07 06:30,7,110.085,110.095,110.08,110.085,5028
20100601|2010-06-07 07:00,7,110.08,110.09,110.075,110.09,6939
20100601|2010-06-07 07:30,7,110.095,110.125,110.085,110.11,5767
20100601|2010-06-07 08:00,7,110.11,110.12,110.095,110.115,6728
20100601|2010-06-07 08:30,7,110.115,110.14,110.11,110.13,8612
20100601|2010-06-07 09:00,7,110.13,110.135,110.12,110.125,8184
20100601|2010-06-07 09:30,7,110.125,110.175,110.125,110.175,12866
20100601|2010-06-07 10:00,7,110.175,110.175,110.135,110.15,11480
20100601|2010-06-07 10:30,7,110.15,110.16,110.15,110.15,3972
20100601|2010-06-07 11:00,7,110.15,110.155,110.14,110.14,1085
20100601|2010-06-07 11:30,7,110.145,110.15,110.145,110.145,825
20100601|2010-06-07 12:00,7,110.145,110.155,110.14,110.14,1068
20100601|2010-06-07 12:30,7,110.14,110.14,110.135,110.135,620
20100601|2010-06-07 13:00,7,110.13,110.13,110.125,110.13,8
20100601|2010-06-07 13:30,7,110.13,110.135,110.13,110.135,175
20100601|2010-06-07 14:00,7,110.135,110.135,110.125,110.125,28
20100601|2010-06-07 14:30,7,110.125,110.13,110.11,110.115,263
20100601|2010-06-08 01:00,8,110.09,110.15,110.09,110.13,3148
20100601|2010-06-08 01:30,8,110.125,110.17,110.125,110.17,1942
20100601|2010-06-08 02:00,8,110.175,110.19,110.16,110.165,790
20100601|2010-06-08 02:30,8,110.17,110.19,110.165,110.185,2205
20100601|2010-06-08 03:00,8,110.18,110.215,110.165,110.215,2800
20100601|2010-06-08 03:30,8,110.22,110.225,110.2,110.205,987
20100601|2010-06-08 04:00,8,110.2,110.2,110.15,110.155,1049
20100601|2010-06-08 04:30,8,110.13,110.135,110.09,110.09,297
20100601|2010-06-08 05:00,8,110.1,110.1,110.1,110.1,132
20100901|2010-03-04 07:00,4,108.435,108.435,108.435,108.435,1
20100901|2010-03-04 10:30,4,108.48,108.48,108.48,108.48,3
20100901|2010-03-04 11:00,4,108.48,108.48,108.48,108.48,4
20100901|2010-03-05 05:00,5,108.385,108.385,108.385,108.385,4
20100901|2010-03-05 05:30,5,108.385,108.385,108.385,108.385,4
20100901|2010-03-05 08:00,5,108.3,108.3,108.3,108.3,2
20100901|2010-03-05 08:30,5,108.295,108.295,108.285,108.285,6
20100901|2010-03-09 04:00,9,108.2,108.2,108.2,108.2,1
20100901|2010-03-09 07:00,9,108.13,108.13,108.13,108.13,12
20100901|2010-03-09 09:00,9,108.165,108.165,108.155,108.16,4000
20100901|2010-03-09 10:00,9,108.16,108.16,108.14,108.14,75
20100901|2010-03-10 04:30,10,108.13,108.13,108.125,108.125,2
20100901|2010-03-10 05:00,10,108.13,108.135,108.13,108.135,21
20100901|2010-03-11 05:00,11,108.005,108.005,108,108,15
20100901|2010-03-11 06:00,11,107.995,107.995,107.995,107.995,1
20100901|2010-03-11 06:30,11,108.005,108.005,108.005,108.005,1
20100901|2010-03-11 07:30,11,108.03,108.035,108.03,108.035,2
20100901|2010-03-12 01:00,12,107.94,107.94,107.94,107.94,4
20100901|2010-03-12 03:00,12,107.975,107.975,107.975,107.975,1
20100901|2010-03-12 08:30,12,107.96,107.96,107.96,107.96,2
20100901|2010-03-12 09:00,12,108.01,108.01,108.01,108.01,2
20100901|2010-03-15 08:00,15,107.965,107.965,107.965,107.965,2
20100901|2010-03-16 11:00,16,108.05,108.05,108.05,108.05,3
20100901|2010-03-16 12:00,16,108.08,108.08,108.08,108.08,1
20100901|2010-03-16 13:00,16,108.08,108.08,108.08,108.08,4
20100901|2010-03-16 13:30,16,108.12,108.12,108.12,108.12,1
20100901|2010-03-17 05:30,17,108.13,108.13,108.13,108.13,5
20100901|2010-03-17 07:30,17,108.21,108.21,108.21,108.21,10
20100901|2010-03-17 09:00,17,108.21,108.21,108.21,108.21,9
20100901|2010-03-17 11:00,17,108.13,108.13,108.13,108.13,1
20100901|2010-03-17 12:00,17,108.195,108.195,108.195,108.195,10
20100901|2010-03-18 05:30,18,108.18,108.18,108.18,108.18,1
20100901|2010-03-18 09:30,18,108.145,108.145,108.145,108.145,1
20100901|2010-03-18 10:30,18,108.09,108.09,108.09,108.09,5
20100901|2010-03-19 02:30,19,108.05,108.05,108.05,108.05,1
20100901|2010-03-19 03:00,19,108.105,108.105,108.105,108.105,5
20100901|2010-03-19 03:30,19,108.04,108.075,108.04,108.075,8
20100901|2010-03-22 12:00,22,108.175,108.175,108.175,108.175,1
20100901|2010-03-23 04:00,23,108.12,108.12,108.12,108.12,5
20100901|2010-03-23 04:30,23,108.175,108.175,108.175,108.175,13
20100901|2010-03-23 07:30,23,108.2,108.21,108.2,108.21,24
20100901|2010-03-23 10:30,23,108.2,108.2,108.2,108.2,1
20100901|2010-03-23 11:00,23,108.195,108.195,108.195,108.195,1
20100901|2010-03-24 04:30,24,108.145,108.145,108.145,108.145,1
20100901|2010-03-25 04:30,25,108.145,108.145,108.145,108.145,1
20100901|2010-03-25 12:30,25,108.12,108.12,108.12,108.12,1
20100901|2010-03-26 05:00,26,108.095,108.095,108.095,108.095,1
20100901|2010-03-26 06:30,26,108.09,108.09,108.09,108.09,1
20100901|2010-03-26 07:30,26,108.075,108.075,108.075,108.075,1
20100901|2010-03-26 15:30,26,108.155,108.155,108.155,108.155,2
20100901|2010-03-29 01:00,29,108.155,108.16,108.155,108.16,30
20100901|2010-03-29 01:30,29,108.145,108.145,108.145,108.145,1
20100901|2010-03-29 02:00,29,108.135,108.135,108.135,108.135,1
20100901|2010-03-29 02:30,29,108.125,108.125,108.125,108.125,1
20100901|2010-03-30 02:00,30,108.175,108.175,108.175,108.175,1
20100901|2010-03-31 04:00,31,108.255,108.26,108.255,108.26,4
20100901|2010-03-31 09:00,31,108.275,108.275,108.275,108.275,2
20100901|2010-03-31 09:30,31,108.255,108.26,108.255,108.26,4
20100901|2010-03-31 10:00,31,108.24,108.24,108.235,108.235,2
20100901|2010-04-01 04:00,1,108.23,108.23,108.23,108.23,1
20100901|2010-04-06 01:30,6,108.15,108.15,108.15,108.15,1
20100901|2010-04-06 02:00,6,108.135,108.14,108.135,108.14,3
20100901|2010-04-06 02:30,6,108.15,108.15,108.15,108.15,1
20100901|2010-04-06 05:00,6,108.205,108.205,108.205,108.205,1
20100901|2010-04-07 02:00,7,108.275,108.275,108.275,108.275,1
20100901|2010-04-07 06:00,7,108.275,108.28,108.275,108.28,2
20100901|2010-04-07 06:30,7,108.295,108.295,108.295,108.295,1
20100901|2010-04-07 10:30,7,108.295,108.295,108.295,108.295,1
20100901|2010-04-07 12:00,7,108.32,108.32,108.32,108.32,2
20100901|2010-04-07 13:30,7,108.335,108.335,108.335,108.335,2
20100901|2010-04-08 04:00,8,108.385,108.385,108.38,108.38,2
20100901|2010-04-08 09:00,8,108.37,108.37,108.37,108.37,1
20100901|2010-04-09 04:00,9,108.32,108.32,108.32,108.32,10
20100901|2010-04-09 08:00,9,108.32,108.32,108.32,108.32,1
20100901|2010-04-09 08:30,9,108.285,108.285,108.275,108.275,4
20100901|2010-04-12 01:00,12,108.13,108.13,108.125,108.125,6
20100901|2010-04-12 10:30,12,108.18,108.18,108.18,108.18,1
20100901|2010-04-13 04:00,13,108.185,108.195,108.185,108.195,5
20100901|2010-04-13 05:00,13,108.195,108.195,108.195,108.195,1
20100901|2010-04-13 06:00,13,108.185,108.185,108.185,108.185,1
20100901|2010-04-14 02:00,14,108.235,108.235,108.235,108.235,1
20100901|2010-04-14 03:30,14,108.24,108.245,108.24,108.245,2
20100901|2010-04-14 07:30,14,108.26,108.26,108.26,108.26,1
20100901|2010-04-14 10:00,14,108.295,108.3,108.295,108.3,4
20100901|2010-04-15 08:00,15,108.275,108.29,108.275,108.29,5
20100901|2010-04-15 08:30,15,108.26,108.26,108.26,108.26,4
20100901|2010-04-15 10:30,15,108.325,108.325,108.32,108.32,3
20100901|2010-04-16 02:30,16,108.375,108.375,108.375,108.375,1
20100901|2010-04-16 04:30,16,108.385,108.385,108.385,108.385,1
20100901|2010-04-16 09:30,16,108.415,108.415,108.415,108.415,1
20100901|2010-04-16 11:30,16,108.47,108.47,108.47,108.47,1
20100901|2010-04-19 04:30,19,108.48,108.48,108.48,108.48,1
20100901|2010-04-19 06:00,19,108.49,108.49,108.49,108.49,1
20100901|2010-04-19 07:30,19,108.48,108.48,108.48,108.48,1
20100901|2010-04-19 08:30,19,108.465,108.465,108.465,108.465,1
20100901|2010-04-20 02:00,20,108.47,108.47,108.465,108.465,2
20100901|2010-04-20 04:00,20,108.44,108.44,108.425,108.425,2
20100901|2010-04-21 01:00,21,108.415,108.415,108.415,108.415,1
20100901|2010-04-21 05:00,21,108.47,108.47,108.47,108.47,110
20100901|2010-04-21 05:30,21,108.49,108.49,108.49,108.49,320
20100901|2010-04-21 06:30,21,108.485,108.485,108.485,108.485,1
20100901|2010-04-21 07:00,21,108.47,108.47,108.47,108.47,1
20100901|2010-04-21 08:00,21,108.48,108.48,108.47,108.48,232
20100901|2010-04-21 08:30,21,108.465,108.465,108.445,108.445,3
20100901|2010-04-22 02:30,22,108.47,108.47,108.46,108.46,2
20100901|2010-04-22 03:00,22,108.445,108.445,108.43,108.43,2
20100901|2010-04-22 03:30,22,108.435,108.44,108.435,108.44,2
20100901|2010-04-22 05:30,22,108.5,108.51,108.5,108.51,2
20100901|2010-04-22 08:30,22,108.54,108.54,108.54,108.54,1
20100901|2010-04-22 09:30,22,108.515,108.515,108.51,108.51,2
20100901|2010-04-22 10:00,22,108.515,108.515,108.505,108.505,2
20100901|2010-04-23 02:00,23,108.495,108.495,108.495,108.495,1
20100901|2010-04-23 03:00,23,108.465,108.465,108.465,108.465,1
20100901|2010-04-23 03:30,23,108.455,108.455,108.395,108.4,5
20100901|2010-04-23 04:00,23,108.43,108.43,108.425,108.425,9
20100901|2010-04-23 04:30,23,108.415,108.415,108.4,108.4,14
20100901|2010-04-23 05:00,23,108.435,108.435,108.435,108.435,1
20100901|2010-04-23 09:00,23,108.43,108.43,108.42,108.42,3
20100901|2010-04-23 09:30,23,108.425,108.425,108.42,108.42,2
20100901|2010-04-26 01:00,26,108.42,108.42,108.42,108.42,21
20100901|2010-04-26 01:30,26,108.41,108.41,108.41,108.41,1
20100901|2010-04-26 02:00,26,108.4,108.4,108.395,108.395,2
20100901|2010-04-26 03:00,26,108.475,108.475,108.475,108.475,2
20100901|2010-04-26 04:30,26,108.5,108.5,108.5,108.5,7
20100901|2010-04-26 05:00,26,108.51,108.51,108.51,108.51,1
20100901|2010-04-26 05:30,26,108.495,108.495,108.495,108.495,1
20100901|2010-04-26 06:00,26,108.485,108.485,108.485,108.485,1
20100901|2010-04-26 06:30,26,108.51,108.51,108.495,108.495,4
20100901|2010-04-26 07:00,26,108.49,108.49,108.49,108.49,1
20100901|2010-04-26 08:00,26,108.48,108.48,108.48,108.48,1
20100901|2010-04-26 09:00,26,108.51,108.51,108.51,108.51,22
20100901|2010-04-26 10:00,26,108.5,108.5,108.495,108.495,2
20100901|2010-04-26 11:00,26,108.515,108.515,108.515,108.515,8
20100901|2010-04-27 03:30,27,108.53,108.53,108.53,108.53,1
20100901|2010-04-27 04:00,27,108.535,108.535,108.535,108.535,1
20100901|2010-04-27 05:30,27,108.575,108.575,108.575,108.575,1
20100901|2010-04-27 06:30,27,108.55,108.55,108.55,108.55,1
20100901|2010-04-27 07:30,27,108.575,108.575,108.575,108.575,1
20100901|2010-04-27 08:00,27,108.595,108.595,108.595,108.595,1
20100901|2010-04-27 08:30,27,108.58,108.58,108.58,108.58,1
20100901|2010-04-27 10:00,27,108.63,108.65,108.63,108.64,4
20100901|2010-04-27 10:30,27,108.73,108.765,108.725,108.765,5
20100901|2010-04-27 11:00,27,108.76,108.76,108.76,108.76,5
20100901|2010-04-27 11:30,27,108.75,108.75,108.75,108.75,1
20100901|2010-04-27 13:00,27,108.74,108.74,108.74,108.74,1
20100901|2010-04-27 13:30,27,108.745,108.745,108.745,108.745,40
20100901|2010-04-28 03:00,28,108.775,108.785,108.775,108.785,2
20100901|2010-04-28 03:30,28,108.835,108.84,108.835,108.84,31
20100901|2010-04-28 04:00,28,108.825,108.825,108.755,108.755,7
20100901|2010-04-28 04:30,28,108.785,108.8,108.785,108.8,60
20100901|2010-04-28 05:00,28,108.76,108.76,108.725,108.725,5
20100901|2010-04-28 05:30,28,108.705,108.705,108.705,108.705,1
20100901|2010-04-28 06:30,28,108.695,108.695,108.695,108.695,1
20100901|2010-04-28 07:00,28,108.7,108.7,108.625,108.655,15
20100901|2010-04-28 07:30,28,108.665,108.665,108.6,108.6,15
20100901|2010-04-28 08:00,28,108.62,108.665,108.62,108.665,36
20100901|2010-04-28 10:30,28,108.77,108.77,108.77,108.77,2
20100901|2010-04-28 14:00,28,108.74,108.74,108.74,108.74,1
20100901|2010-04-29 01:00,29,108.6,108.6,108.6,108.6,5
20100901|2010-04-29 02:00,29,108.735,108.735,108.735,108.735,1
20100901|2010-04-29 02:30,29,108.71,108.71,108.71,108.71,1
20100901|2010-04-29 04:00,29,108.7,108.7,108.695,108.695,2
20100901|2010-04-29 05:00,29,108.655,108.655,108.655,108.655,1
20100901|2010-04-29 07:00,29,108.67,108.67,108.67,108.67,2
20100901|2010-04-29 08:30,29,108.68,108.68,108.68,108.68,1
20100901|2010-04-29 09:00,29,108.67,108.67,108.67,108.67,1
20100901|2010-04-29 09:30,29,108.67,108.67,108.67,108.67,101
20100901|2010-04-29 11:00,29,108.71,108.71,108.71,108.71,30
20100901|2010-04-30 01:00,30,108.765,108.765,108.685,108.685,33
20100901|2010-04-30 02:00,30,108.675,108.675,108.675,108.675,1
20100901|2010-04-30 02:30,30,108.655,108.655,108.655,108.655,7
20100901|2010-04-30 03:00,30,108.7,108.7,108.7,108.7,1
20100901|2010-04-30 07:00,30,108.685,108.685,108.685,108.685,1
20100901|2010-04-30 08:00,30,108.715,108.715,108.715,108.715,2
20100901|2010-04-30 09:30,30,108.72,108.72,108.72,108.72,1
20100901|2010-04-30 10:00,30,108.765,108.765,108.765,108.765,1
20100901|2010-04-30 10:30,30,108.73,108.73,108.73,108.73,1
20100901|2010-04-30 11:30,30,108.78,108.78,108.78,108.78,1
20100901|2010-05-03 01:00,3,108.715,108.715,108.715,108.715,1
20100901|2010-05-03 01:30,3,108.71,108.71,108.705,108.705,2
20100901|2010-05-03 05:30,3,108.69,108.69,108.69,108.69,1
20100901|2010-05-03 07:00,3,108.68,108.68,108.68,108.68,1
20100901|2010-05-03 07:30,3,108.68,108.68,108.635,108.64,7
20100901|2010-05-03 08:30,3,108.62,108.62,108.62,108.62,2
20100901|2010-05-03 10:30,3,108.675,108.675,108.675,108.675,1
20100901|2010-05-03 14:00,3,108.66,108.68,108.66,108.68,4
20100901|2010-05-04 01:00,4,108.685,108.705,108.685,108.695,60
20100901|2010-05-04 01:30,4,108.7,108.7,108.7,108.7,2
20100901|2010-05-04 02:00,4,108.675,108.73,108.675,108.72,21
20100901|2010-05-04 03:00,4,108.75,108.75,108.75,108.75,2
20100901|2010-05-04 03:30,4,108.76,108.76,108.76,108.76,1
20100901|2010-05-04 04:00,4,108.79,108.82,108.79,108.81,36
20100901|2010-05-04 04:30,4,108.815,108.815,108.795,108.795,151
20100901|2010-05-04 05:00,4,108.79,108.79,108.79,108.79,1
20100901|2010-05-04 06:00,4,108.78,108.78,108.78,108.78,1
20100901|2010-05-04 07:30,4,108.84,108.84,108.84,108.84,130
20100901|2010-05-04 08:00,4,108.865,108.865,108.84,108.84,2
20100901|2010-05-04 08:30,4,108.895,108.895,108.895,108.895,1
20100901|2010-05-04 09:00,4,108.87,108.895,108.865,108.865,195
20100901|2010-05-04 10:00,4,108.91,108.91,108.885,108.885,25
20100901|2010-05-04 10:30,4,108.895,108.895,108.895,108.895,3
20100901|2010-05-04 11:00,4,108.965,108.965,108.965,108.965,1
20100901|2010-05-04 11:30,4,108.96,108.96,108.96,108.96,10
20100901|2010-05-04 13:30,4,108.96,108.96,108.96,108.96,2
20100901|2010-05-04 14:00,4,108.945,108.945,108.945,108.945,3
20100901|2010-05-04 14:30,4,108.965,108.965,108.965,108.965,1
20100901|2010-05-05 01:00,5,108.935,108.935,108.925,108.925,2
20100901|2010-05-05 01:30,5,108.915,108.915,108.915,108.915,1
20100901|2010-05-05 02:00,5,108.97,108.97,108.97,108.97,1
20100901|2010-05-05 03:00,5,109.03,109.03,109.03,109.03,1
20100901|2010-05-05 03:30,5,109.115,109.115,109.04,109.04,7
20100901|2010-05-05 04:00,5,109.055,109.055,109.03,109.03,3
20100901|2010-05-05 04:30,5,109.045,109.045,109.01,109.01,336
20100901|2010-05-05 05:30,5,109.085,109.085,109.085,109.085,1
20100901|2010-05-05 06:00,5,109.065,109.065,109.065,109.065,1
20100901|2010-05-05 06:30,5,109.08,109.08,109.08,109.08,7
20100901|2010-05-05 07:00,5,109.1,109.14,109.1,109.14,2
20100901|2010-05-05 07:30,5,109.15,109.15,109.15,109.15,1
20100901|2010-05-05 08:00,5,109.175,109.175,109.175,109.175,1
20100901|2010-05-05 08:30,5,109.18,109.23,109.18,109.23,4
20100901|2010-05-05 09:00,5,109.17,109.175,109.145,109.145,5
20100901|2010-05-05 09:30,5,109.125,109.125,109.095,109.12,10
20100901|2010-05-05 10:00,5,109.15,109.175,109.15,109.175,1003
20100901|2010-05-05 10:30,5,109.18,109.19,109.18,109.19,1181
20100901|2010-05-05 11:30,5,109.145,109.145,108.82,108.82,30
20100901|2010-05-05 12:00,5,108.82,109.095,108.82,109.095,7
20100901|2010-05-05 13:30,5,109.105,109.105,109.105,109.105,1
20100901|2010-05-06 01:00,6,109.11,109.11,108.85,109.04,14
20100901|2010-05-06 02:00,6,109.18,109.18,109.16,109.16,408
20100901|2010-05-06 02:30,6,109.17,109.175,109.155,109.165,169
20100901|2010-05-06 03:00,6,109.175,109.175,109.175,109.175,560
20100901|2010-05-06 03:30,6,109.17,109.175,109.09,109.09,1799
20100901|2010-05-06 04:00,6,109.09,109.125,109.09,109.125,42
20100901|2010-05-06 05:00,6,109.13,109.15,109.13,109.15,6
20100901|2010-05-06 05:30,6,109.135,109.135,109.135,109.135,1
20100901|2010-05-06 06:00,6,109.14,109.195,109.14,109.195,13
20100901|2010-05-06 06:30,6,109.195,109.195,109.195,109.195,1
20100901|2010-05-06 07:00,6,109.155,109.18,109.155,109.155,14
20100901|2010-05-06 08:00,6,109.195,109.195,109.195,109.195,1
20100901|2010-05-06 08:30,6,109.18,109.2,109.18,109.2,2
20100901|2010-05-06 09:00,6,109.23,109.23,109.23,109.23,1
20100901|2010-05-06 09:30,6,109.26,109.26,109.26,109.26,1
20100901|2010-05-06 10:00,6,109.23,109.32,109.23,109.305,511
20100901|2010-05-06 10:30,6,109.32,109.36,109.315,109.335,984
20100901|2010-05-06 11:00,6,109.34,109.34,109.33,109.33,25
20100901|2010-05-06 11:30,6,109.32,109.32,109.32,109.32,1
20100901|2010-05-06 12:00,6,109.35,109.35,109.34,109.34,37
20100901|2010-05-06 13:30,6,109.35,109.35,109.35,109.35,2
20100901|2010-05-06 14:00,6,109.46,109.49,109.46,109.49,8
20100901|2010-05-06 14:30,6,109.48,109.48,108.88,108.88,142
20100901|2010-05-07 01:00,7,109,109.375,109,109.32,285
20100901|2010-05-07 01:30,7,109.39,109.415,109.39,109.415,500
20100901|2010-05-07 02:00,7,109.37,109.415,109.37,109.39,7
20100901|2010-05-07 02:30,7,109.365,109.365,109.35,109.35,6
20100901|2010-05-07 03:00,7,109.365,109.365,109.365,109.365,4
20100901|2010-05-07 03:30,7,109.365,109.37,109.365,109.37,112
20100901|2010-05-07 04:00,7,109.35,109.355,109.35,109.355,2
20100901|2010-05-07 04:30,7,109.34,109.34,109.335,109.34,1500
20100901|2010-05-07 05:00,7,109.305,109.305,109.2,109.2,315
20100901|2010-05-07 05:30,7,109.185,109.245,109.185,109.245,3
20100901|2010-05-07 06:00,7,109.255,109.255,109.255,109.255,1
20100901|2010-05-07 07:00,7,109.23,109.23,109.205,109.205,5
20100901|2010-05-07 07:30,7,109.17,109.245,109.17,109.21,36
20100901|2010-05-07 08:00,7,109.24,109.24,109.24,109.24,1
20100901|2010-05-07 08:30,7,109.3,109.305,109.26,109.29,107
20100901|2010-05-07 09:30,7,109.32,109.32,109.28,109.28,9
20100901|2010-05-07 10:00,7,109.265,109.265,109.14,109.24,105
20100901|2010-05-07 10:30,7,109.235,109.235,109.235,109.235,1
20100901|2010-05-07 11:00,7,109.165,109.19,109.165,109.19,3
20100901|2010-05-07 11:30,7,109.18,109.18,109.18,109.18,1
20100901|2010-05-07 12:00,7,109.25,109.25,109.25,109.25,1
20100901|2010-05-07 13:00,7,109.305,109.305,109.3,109.3,3
20100901|2010-05-07 14:30,7,109.315,109.315,109.315,109.315,2
20100901|2010-05-10 01:00,10,108.97,108.97,108.91,108.92,11
20100901|2010-05-10 01:30,10,108.88,108.88,108.81,108.815,8
20100901|2010-05-10 02:00,10,108.91,108.91,108.91,108.91,1
20100901|2010-05-10 02:30,10,108.9,108.9,108.9,108.9,60
20100901|2010-05-10 03:00,10,108.88,108.89,108.88,108.89,196
20100901|2010-05-10 03:30,10,108.955,108.955,108.95,108.95,15
20100901|2010-05-10 04:30,10,109,109.01,109,109.01,14
20100901|2010-05-10 05:00,10,109.025,109.025,109.025,109.025,1
20100901|2010-05-10 05:30,10,109.04,109.09,109.04,109.09,111
20100901|2010-05-10 06:00,10,109.055,109.075,109.055,109.075,2
20100901|2010-05-10 06:30,10,109.04,109.04,109.04,109.04,1
20100901|2010-05-10 07:00,10,109.05,109.07,109.05,109.07,10
20100901|2010-05-10 07:30,10,109.1,109.1,109.06,109.06,3
20100901|2010-05-10 08:30,10,109.055,109.055,109.055,109.055,1
20100901|2010-05-10 09:00,10,109.07,109.095,109.065,109.095,1006
20100901|2010-05-10 09:30,10,109.07,109.1,109.07,109.1,3
20100901|2010-05-10 10:00,10,109.1,109.1,109.1,109.1,1
20100901|2010-05-10 11:00,10,109.115,109.115,109.115,109.115,1
20100901|2010-05-10 12:00,10,109.165,109.165,109.165,109.165,2
20100901|2010-05-10 12:30,10,109.175,109.175,109.175,109.175,1
20100901|2010-05-11 01:00,11,109.05,109.2,109.01,109.2,80
20100901|2010-05-11 01:30,11,109.2,109.22,109.175,109.205,59
20100901|2010-05-11 02:00,11,109.165,109.2,109.155,109.2,3
20100901|2010-05-11 02:30,11,109.165,109.165,109.155,109.155,8
20100901|2010-05-11 03:00,11,109.17,109.175,109.17,109.175,3
20100901|2010-05-11 03:30,11,109.165,109.165,109.165,109.165,5
20100901|2010-05-11 04:00,11,109.205,109.225,109.205,109.225,500
20100901|2010-05-11 04:30,11,109.24,109.24,109.215,109.215,2
20100901|2010-05-11 05:00,11,109.24,109.24,109.24,109.24,1
20100901|2010-05-11 05:30,11,109.205,109.205,109.2,109.2,2
20100901|2010-05-11 06:00,11,109.225,109.24,109.225,109.24,82
20100901|2010-05-11 06:30,11,109.21,109.21,109.195,109.195,68
20100901|2010-05-11 07:00,11,109.2,109.2,109.19,109.19,9
20100901|2010-05-11 07:30,11,109.185,109.21,109.185,109.185,9
20100901|2010-05-11 08:00,11,109.175,109.205,109.155,109.155,37
20100901|2010-05-11 08:30,11,109.16,109.16,109.16,109.16,1
20100901|2010-05-11 09:00,11,109.155,109.155,109.145,109.145,4
20100901|2010-05-11 09:30,11,109.16,109.16,109.145,109.145,6
20100901|2010-05-11 10:00,11,109.205,109.205,109.145,109.145,11
20100901|2010-05-11 14:30,11,109.175,109.175,109.175,109.175,1
20100901|2010-05-12 01:00,12,109.12,109.22,109.095,109.195,288
20100901|2010-05-12 01:30,12,109.165,109.165,109.165,109.165,3
20100901|2010-05-12 02:00,12,109.23,109.23,109.185,109.185,147
20100901|2010-05-12 02:30,12,109.185,109.185,109.155,109.155,836
20100901|2010-05-12 03:00,12,109.15,109.15,109.14,109.14,2
20100901|2010-05-12 07:30,12,109.21,109.21,109.21,109.21,190
20100901|2010-05-12 08:00,12,109.21,109.21,109.21,109.21,170
20100901|2010-05-12 09:30,12,109.215,109.215,109.21,109.21,400
20100901|2010-05-12 14:30,12,109.195,109.195,109.195,109.195,1
20100901|2010-05-13 02:30,13,109.23,109.23,109.23,109.23,4
20100901|2010-05-13 03:00,13,109.22,109.22,109.22,109.22,7
20100901|2010-05-13 03:30,13,109.235,109.235,109.235,109.235,1
20100901|2010-05-13 04:00,13,109.25,109.29,109.25,109.29,12
20100901|2010-05-13 06:30,13,109.255,109.255,109.245,109.245,11
20100901|2010-05-13 07:00,13,109.24,109.24,109.24,109.24,1
20100901|2010-05-13 07:30,13,109.27,109.27,109.25,109.25,31
20100901|2010-05-13 08:00,13,109.245,109.28,109.245,109.28,103
20100901|2010-05-13 08:30,13,109.28,109.3,109.28,109.28,56
20100901|2010-05-13 09:30,13,109.3,109.3,109.29,109.29,3
20100901|2010-05-13 10:00,13,109.285,109.285,109.285,109.285,1
20100901|2010-05-13 10:30,13,109.295,109.295,109.285,109.285,502
20100901|2010-05-13 11:00,13,109.3,109.3,109.3,109.3,500
20100901|2010-05-13 13:30,13,109.295,109.295,109.295,109.295,1
20100901|2010-05-13 14:30,13,109.32,109.32,109.32,109.32,3
20100901|2010-05-14 01:00,14,109.305,109.31,109.255,109.31,410
20100901|2010-05-14 01:30,14,109.305,109.305,109.305,109.305,1
20100901|2010-05-14 02:00,14,109.305,109.31,109.305,109.31,16
20100901|2010-05-14 02:30,14,109.32,109.32,109.32,109.32,1
20100901|2010-05-14 03:00,14,109.34,109.34,109.325,109.325,7
20100901|2010-05-14 04:00,14,109.365,109.365,109.345,109.345,2
20100901|2010-05-14 04:30,14,109.37,109.39,109.37,109.39,7
20100901|2010-05-14 05:00,14,109.39,109.39,109.37,109.37,107
20100901|2010-05-14 06:00,14,109.375,109.375,109.37,109.37,2
20100901|2010-05-14 06:30,14,109.345,109.345,109.345,109.345,1
20100901|2010-05-14 07:00,14,109.35,109.35,109.35,109.35,1
20100901|2010-05-14 07:30,14,109.38,109.38,109.365,109.365,6
20100901|2010-05-14 08:00,14,109.375,109.375,109.365,109.375,503
20100901|2010-05-14 08:30,14,109.36,109.385,109.36,109.385,12
20100901|2010-05-14 09:00,14,109.405,109.405,109.38,109.38,32
20100901|2010-05-14 09:30,14,109.38,109.38,109.365,109.365,7
20100901|2010-05-14 10:00,14,109.375,109.375,109.365,109.365,2
20100901|2010-05-14 10:30,14,109.365,109.365,109.365,109.365,1
20100901|2010-05-14 11:00,14,109.405,109.405,109.4,109.4,3
20100901|2010-05-14 12:00,14,109.385,109.385,109.385,109.385,1
20100901|2010-05-14 13:00,14,109.395,109.395,109.385,109.385,6
20100901|2010-05-17 01:00,17,109.4,109.4,109.325,109.355,234
20100901|2010-05-17 01:30,17,109.365,109.365,109.33,109.33,245
20100901|2010-05-17 02:00,17,109.365,109.365,109.365,109.365,7
20100901|2010-05-17 02:30,17,109.36,109.39,109.36,109.39,1410
20100901|2010-05-17 03:00,17,109.39,109.39,109.375,109.375,159
20100901|2010-05-17 03:30,17,109.37,109.375,109.355,109.355,1002
20100901|2010-05-17 04:00,17,109.34,109.34,109.295,109.31,7
20100901|2010-05-17 05:00,17,109.33,109.34,109.31,109.31,223
20100901|2010-05-17 05:30,17,109.335,109.335,109.32,109.32,5
20100901|2010-05-17 06:00,17,109.325,109.325,109.315,109.315,201
20100901|2010-05-17 06:30,17,109.31,109.31,109.31,109.31,1
20100901|2010-05-17 07:00,17,109.345,109.35,109.345,109.35,1003
20100901|2010-05-17 07:30,17,109.355,109.355,109.325,109.325,19
20100901|2010-05-17 08:00,17,109.33,109.33,109.325,109.325,3
20100901|2010-05-17 08:30,17,109.32,109.32,109.305,109.305,1008
20100901|2010-05-17 09:00,17,109.32,109.33,109.31,109.33,1046
20100901|2010-05-17 09:30,17,109.345,109.35,109.33,109.33,377
20100901|2010-05-17 10:00,17,109.355,109.36,109.34,109.34,4
20100901|2010-05-17 10:30,17,109.35,109.365,109.35,109.365,251
20100901|2010-05-17 11:00,17,109.37,109.375,109.36,109.375,7
20100901|2010-05-17 12:30,17,109.325,109.325,109.325,109.325,1
20100901|2010-05-17 14:30,17,109.32,109.32,109.32,109.32,1
20100901|2010-05-18 01:00,18,109.345,109.345,109.345,109.345,5
20100901|2010-05-18 01:30,18,109.32,109.32,109.305,109.305,202
20100901|2010-05-18 02:00,18,109.32,109.325,109.295,109.295,12
20100901|2010-05-18 03:30,18,109.3,109.3,109.3,109.3,225
20100901|2010-05-18 04:00,18,109.33,109.355,109.33,109.355,11
20100901|2010-05-18 04:30,18,109.36,109.365,109.33,109.33,405
20100901|2010-05-18 05:00,18,109.34,109.34,109.34,109.34,137
20100901|2010-05-18 05:30,18,109.34,109.34,109.335,109.335,164
20100901|2010-05-18 06:00,18,109.33,109.33,109.33,109.33,1
20100901|2010-05-18 07:00,18,109.335,109.335,109.335,109.335,1500
20100901|2010-05-18 07:30,18,109.335,109.345,109.335,109.345,2
20100901|2010-05-18 08:00,18,109.345,109.35,109.335,109.335,102
20100901|2010-05-18 08:30,18,109.35,109.35,109.335,109.335,1252
20100901|2010-05-18 09:00,18,109.34,109.37,109.34,109.36,33
20100901|2010-05-18 09:30,18,109.345,109.36,109.325,109.325,4
20100901|2010-05-18 10:00,18,109.32,109.32,109.32,109.32,1
20100901|2010-05-18 12:00,18,109.335,109.4,109.335,109.4,14
20100901|2010-05-18 12:30,18,109.42,109.42,109.42,109.42,5
20100901|2010-05-18 13:00,18,109.455,109.46,109.455,109.46,6
20100901|2010-05-18 13:30,18,109.455,109.455,109.455,109.455,1
20100901|2010-05-19 01:00,19,109.48,109.48,109.41,109.43,524
20100901|2010-05-19 01:30,19,109.43,109.43,109.4,109.4,8
20100901|2010-05-19 02:00,19,109.44,109.44,109.4,109.42,1255
20100901|2010-05-19 02:30,19,109.415,109.42,109.41,109.41,7
20100901|2010-05-19 03:00,19,109.455,109.465,109.45,109.465,88
20100901|2010-05-19 03:30,19,109.46,109.46,109.45,109.45,5
20100901|2010-05-19 04:00,19,109.435,109.435,109.405,109.405,76
20100901|2010-05-19 04:30,19,109.4,109.41,109.38,109.39,24
20100901|2010-05-19 05:30,19,109.415,109.415,109.415,109.415,30
20100901|2010-05-19 06:00,19,109.425,109.425,109.395,109.395,3
20100901|2010-05-19 06:30,19,109.41,109.41,109.41,109.41,1002
20100901|2010-05-19 07:00,19,109.4,109.405,109.385,109.39,1606
20100901|2010-05-19 07:30,19,109.38,109.38,109.38,109.38,2
20100901|2010-05-19 08:30,19,109.375,109.38,109.37,109.375,5
20100901|2010-05-19 09:00,19,109.425,109.44,109.425,109.425,10
20100901|2010-05-19 09:30,19,109.415,109.435,109.415,109.425,5
20100901|2010-05-19 10:00,19,109.405,109.405,109.405,109.405,1
20100901|2010-05-19 12:30,19,109.38,109.38,109.38,109.38,20
20100901|2010-05-19 13:00,19,109.365,109.365,109.365,109.365,1
20100901|2010-05-19 14:30,19,109.365,109.365,109.365,109.365,1
20100901|2010-05-20 01:00,20,109.365,109.365,109.365,109.365,1
20100901|2010-05-20 01:30,20,109.38,109.38,109.38,109.38,5
20100901|2010-05-20 02:30,20,109.37,109.37,109.345,109.35,172
20100901|2010-05-20 03:00,20,109.38,109.38,109.375,109.375,2
20100901|2010-05-20 03:30,20,109.385,109.395,109.355,109.355,213
20100901|2010-05-20 04:00,20,109.39,109.395,109.375,109.395,1701
20100901|2010-05-20 04:30,20,109.385,109.395,109.375,109.395,535
20100901|2010-05-20 05:30,20,109.42,109.42,109.42,109.42,10
20100901|2010-05-20 06:00,20,109.42,109.44,109.42,109.44,525
20100901|2010-05-20 06:30,20,109.435,109.45,109.435,109.44,6
20100901|2010-05-20 07:00,20,109.42,109.42,109.42,109.42,2
20100901|2010-05-20 07:30,20,109.445,109.45,109.425,109.44,6
20100901|2010-05-20 08:00,20,109.46,109.51,109.46,109.48,344
20100901|2010-05-20 08:30,20,109.485,109.525,109.485,109.49,120
20100901|2010-05-20 09:00,20,109.5,109.56,109.475,109.545,1400
20100901|2010-05-20 09:30,20,109.545,109.545,109.49,109.49,374
20100901|2010-05-20 10:00,20,109.49,109.49,109.47,109.475,36
20100901|2010-05-20 10:30,20,109.46,109.475,109.46,109.475,4
20100901|2010-05-20 11:00,20,109.48,109.48,109.46,109.46,3
20100901|2010-05-20 11:30,20,109.48,109.48,109.48,109.48,10
20100901|2010-05-20 13:00,20,109.47,109.47,109.47,109.47,4
20100901|2010-05-20 13:30,20,109.44,109.44,109.44,109.44,3
20100901|2010-05-20 14:00,20,109.45,109.45,109.45,109.45,4
20100901|2010-05-20 14:30,20,109.47,109.48,109.47,109.48,3
20100901|2010-05-21 01:00,21,109.45,109.475,109.45,109.475,6
20100901|2010-05-21 01:30,21,109.42,109.425,109.41,109.42,4
20100901|2010-05-21 02:00,21,109.445,109.445,109.445,109.445,2
20100901|2010-05-21 02:30,21,109.455,109.455,109.455,109.455,528
20100901|2010-05-21 03:30,21,109.46,109.475,109.46,109.47,974
20100901|2010-05-21 04:00,21,109.465,109.47,109.465,109.47,2181
20100901|2010-05-21 04:30,21,109.47,109.47,109.46,109.46,513
20100901|2010-05-21 05:00,21,109.47,109.47,109.45,109.45,10
20100901|2010-05-21 06:00,21,109.45,109.47,109.45,109.47,84
20100901|2010-05-21 06:30,21,109.495,109.51,109.475,109.475,33
20100901|2010-05-21 07:00,21,109.46,109.48,109.46,109.465,15
20100901|2010-05-21 07:30,21,109.48,109.49,109.465,109.465,19
20100901|2010-05-21 08:00,21,109.47,109.475,109.45,109.455,82
20100901|2010-05-21 08:30,21,109.46,109.46,109.425,109.43,2898
20100901|2010-05-21 09:00,21,109.43,109.46,109.43,109.46,2513
20100901|2010-05-21 09:30,21,109.46,109.46,109.445,109.445,3
20100901|2010-05-21 10:00,21,109.43,109.435,109.415,109.435,86
20100901|2010-05-21 10:30,21,109.43,109.43,109.42,109.43,24
20100901|2010-05-21 11:30,21,109.44,109.44,109.44,109.44,10
20100901|2010-05-24 01:00,24,109.405,109.405,109.38,109.39,33
20100901|2010-05-24 01:30,24,109.39,109.4,109.39,109.4,110
20100901|2010-05-24 02:00,24,109.38,109.385,109.37,109.385,102
20100901|2010-05-24 02:30,24,109.385,109.385,109.385,109.385,5
20100901|2010-05-24 03:00,24,109.44,109.45,109.435,109.45,18
20100901|2010-05-24 03:30,24,109.41,109.425,109.41,109.425,1665
20100901|2010-05-24 04:00,24,109.42,109.42,109.38,109.38,513
20100901|2010-05-24 04:30,24,109.42,109.42,109.42,109.42,1
20100901|2010-05-24 05:00,24,109.425,109.44,109.425,109.44,439
20100901|2010-05-24 06:00,24,109.45,109.45,109.445,109.445,1100
20100901|2010-05-24 06:30,24,109.445,109.445,109.435,109.435,325
20100901|2010-05-24 07:00,24,109.445,109.465,109.445,109.465,675
20100901|2010-05-24 07:30,24,109.455,109.46,109.445,109.45,4
20100901|2010-05-24 08:00,24,109.44,109.44,109.425,109.425,5
20100901|2010-05-24 08:30,24,109.42,109.44,109.42,109.435,5
20100901|2010-05-24 09:00,24,109.435,109.435,109.415,109.415,3
20100901|2010-05-24 09:30,24,109.41,109.41,109.41,109.41,1
20100901|2010-05-24 11:00,24,109.435,109.435,109.435,109.435,5
20100901|2010-05-24 13:30,24,109.405,109.405,109.405,109.405,1
20100901|2010-05-24 14:00,24,109.4,109.4,109.4,109.4,1
20100901|2010-05-24 14:30,24,109.425,109.425,109.425,109.425,1
20100901|2010-05-25 01:00,25,109.48,109.5,109.455,109.495,625
20100901|2010-05-25 01:30,25,109.45,109.45,109.45,109.45,1
20100901|2010-05-25 02:00,25,109.47,109.47,109.47,109.47,300
20100901|2010-05-25 02:30,25,109.495,109.495,109.48,109.48,276
20100901|2010-05-25 03:00,25,109.485,109.515,109.485,109.5,181
20100901|2010-05-25 03:30,25,109.505,109.525,109.495,109.52,1355
20100901|2010-05-25 04:00,25,109.51,109.525,109.51,109.52,876
20100901|2010-05-25 04:30,25,109.525,109.525,109.525,109.525,743
20100901|2010-05-25 05:00,25,109.535,109.55,109.52,109.52,563
20100901|2010-05-25 05:30,25,109.515,109.515,109.49,109.49,11
20100901|2010-05-25 06:00,25,109.485,109.49,109.475,109.485,29
20100901|2010-05-25 06:30,25,109.485,109.485,109.475,109.475,976
20100901|2010-05-25 07:00,25,109.485,109.49,109.465,109.465,519
20100901|2010-05-25 07:30,25,109.48,109.49,109.48,109.49,431
20100901|2010-05-25 08:00,25,109.49,109.49,109.48,109.48,2010
20100901|2010-05-25 08:30,25,109.485,109.485,109.48,109.485,684
20100901|2010-05-25 09:00,25,109.49,109.53,109.48,109.53,2851
20100901|2010-05-25 09:30,25,109.535,109.54,109.525,109.535,3117
20100901|2010-05-25 10:00,25,109.53,109.535,109.475,109.475,51
20100901|2010-05-25 10:30,25,109.505,109.505,109.485,109.485,4
20100901|2010-05-25 11:00,25,109.485,109.485,109.47,109.48,104
20100901|2010-05-25 11:30,25,109.48,109.48,109.48,109.48,1
20100901|2010-05-25 12:30,25,109.48,109.48,109.48,109.48,1
20100901|2010-05-26 01:00,26,109.48,109.48,109.45,109.46,182
20100901|2010-05-26 01:30,26,109.485,109.485,109.45,109.45,103
20100901|2010-05-26 02:00,26,109.44,109.45,109.44,109.45,422
20100901|2010-05-26 02:30,26,109.475,109.475,109.475,109.475,18
20100901|2010-05-26 03:00,26,109.475,109.49,109.475,109.49,2017
20100901|2010-05-26 03:30,26,109.46,109.47,109.46,109.46,102
20100901|2010-05-26 04:00,26,109.455,109.455,109.405,109.45,1815
20100901|2010-05-26 04:30,26,109.46,109.49,109.455,109.49,2583
20100901|2010-05-26 05:00,26,109.485,109.485,109.47,109.47,120
20100901|2010-05-26 05:30,26,109.45,109.45,109.45,109.45,1
20100901|2010-05-26 06:30,26,109.48,109.48,109.455,109.455,45
20100901|2010-05-26 07:00,26,109.45,109.465,109.435,109.465,370
20100901|2010-05-26 07:30,26,109.445,109.48,109.445,109.47,253
20100901|2010-05-26 08:00,26,109.485,109.49,109.455,109.455,2622
20100901|2010-05-26 08:30,26,109.45,109.455,109.445,109.445,1283
20100901|2010-05-26 09:00,26,109.445,109.455,109.435,109.44,658
20100901|2010-05-26 09:30,26,109.44,109.45,109.43,109.45,1251
20100901|2010-05-26 10:00,26,109.445,109.455,109.43,109.44,113
20100901|2010-05-26 10:30,26,109.465,109.465,109.45,109.45,109
20100901|2010-05-26 11:00,26,109.455,109.455,109.45,109.45,412
20100901|2010-05-26 11:30,26,109.46,109.46,109.46,109.46,242
20100901|2010-05-26 12:00,26,109.46,109.46,109.46,109.46,50
20100901|2010-05-27 01:00,27,109.44,109.44,109.43,109.43,59
20100901|2010-05-27 01:30,27,109.4,109.405,109.39,109.395,160
20100901|2010-05-27 02:00,27,109.395,109.4,109.38,109.395,2269
20100901|2010-05-27 02:30,27,109.405,109.435,109.405,109.435,79
20100901|2010-05-27 03:00,27,109.425,109.46,109.425,109.46,2825
20100901|2010-05-27 03:30,27,109.46,109.46,109.45,109.455,2120
20100901|2010-05-27 04:00,27,109.455,109.47,109.455,109.47,2286
20100901|2010-05-27 04:30,27,109.465,109.465,109.44,109.445,2059
20100901|2010-05-27 05:00,27,109.445,109.445,109.42,109.425,928
20100901|2010-05-27 05:30,27,109.425,109.425,109.425,109.425,6
20100901|2010-05-27 06:00,27,109.44,109.44,109.44,109.44,140
20100901|2010-05-27 06:30,27,109.46,109.46,109.45,109.455,276
20100901|2010-05-27 07:00,27,109.455,109.46,109.45,109.45,119
20100901|2010-05-27 07:30,27,109.47,109.47,109.46,109.47,305
20100901|2010-05-27 08:00,27,109.465,109.465,109.445,109.445,210
20100901|2010-05-27 08:30,27,109.44,109.445,109.425,109.43,39
20100901|2010-05-27 09:00,27,109.42,109.42,109.385,109.385,2148
20100901|2010-05-27 09:30,27,109.385,109.395,109.37,109.37,377
20100901|2010-05-27 10:00,27,109.38,109.4,109.375,109.38,512
20100901|2010-05-27 10:30,27,109.39,109.4,109.365,109.38,307
20100901|2010-05-27 11:00,27,109.38,109.38,109.37,109.37,47
20100901|2010-05-27 11:30,27,109.37,109.37,109.36,109.36,68
20100901|2010-05-27 13:30,27,109.355,109.355,109.355,109.355,1
20100901|2010-05-28 01:30,28,109.405,109.405,109.395,109.395,49
20100901|2010-05-28 02:00,28,109.4,109.42,109.4,109.42,172
20100901|2010-05-28 02:30,28,109.425,109.425,109.425,109.425,149
20100901|2010-05-28 03:00,28,109.415,109.425,109.41,109.415,1130
20100901|2010-05-28 03:30,28,109.41,109.41,109.37,109.38,5033
20100901|2010-05-28 04:00,28,109.375,109.38,109.36,109.375,3729
20100901|2010-05-28 04:30,28,109.37,109.39,109.365,109.39,3707
20100901|2010-05-28 05:00,28,109.395,109.395,109.395,109.395,38
20100901|2010-05-28 05:30,28,109.4,109.4,109.39,109.39,297
20100901|2010-05-28 06:00,28,109.38,109.395,109.375,109.395,3640
20100901|2010-05-28 06:30,28,109.395,109.395,109.38,109.38,516
20100901|2010-05-28 07:00,28,109.39,109.405,109.39,109.4,1761
20100901|2010-05-28 07:30,28,109.4,109.4,109.4,109.4,1480
20100901|2010-05-28 08:00,28,109.4,109.4,109.385,109.39,831
20100901|2010-05-28 08:30,28,109.395,109.395,109.395,109.395,170
20100901|2010-05-28 09:00,28,109.4,109.4,109.38,109.385,250
20100901|2010-05-28 09:30,28,109.375,109.405,109.375,109.405,118
20100901|2010-05-28 10:00,28,109.405,109.42,109.395,109.42,1839
20100901|2010-05-28 10:30,28,109.415,109.415,109.405,109.405,141
20100901|2010-05-28 11:00,28,109.425,109.425,109.415,109.415,7
20100901|2010-05-28 11:30,28,109.41,109.45,109.41,109.45,358
20100901|2010-05-28 12:00,28,109.45,109.46,109.45,109.46,6
20100901|2010-05-28 14:30,28,109.425,109.425,109.425,109.425,2
20100901|2010-05-31 01:00,31,109.41,109.445,109.395,109.44,619
20100901|2010-05-31 01:30,31,109.44,109.46,109.44,109.445,1365
20100901|2010-05-31 02:00,31,109.46,109.47,109.43,109.43,1576
20100901|2010-05-31 02:30,31,109.425,109.43,109.42,109.42,187
20100901|2010-05-31 03:00,31,109.43,109.43,109.415,109.415,164
20100901|2010-05-31 03:30,31,109.42,109.425,109.415,109.425,90
20100901|2010-05-31 04:00,31,109.43,109.435,109.43,109.435,442
20100901|2010-05-31 04:30,31,109.435,109.435,109.435,109.435,258
20100901|2010-05-31 06:00,31,109.435,109.44,109.43,109.44,598
20100901|2010-05-31 06:30,31,109.44,109.445,109.44,109.44,764
20100901|2010-05-31 07:00,31,109.43,109.445,109.43,109.44,571
20100901|2010-05-31 07:30,31,109.445,109.45,109.445,109.45,111
20100901|2010-05-31 08:00,31,109.44,109.44,109.435,109.44,217
20100901|2010-05-31 08:30,31,109.435,109.435,109.42,109.425,610
20100901|2010-05-31 09:00,31,109.42,109.43,109.41,109.42,794
20100901|2010-05-31 09:30,31,109.415,109.435,109.41,109.41,1188
20100901|2010-05-31 10:00,31,109.42,109.44,109.385,109.42,2042
20100901|2010-05-31 10:30,31,109.41,109.43,109.41,109.43,148
20100901|2010-05-31 11:00,31,109.43,109.43,109.43,109.43,24
20100901|2010-05-31 11:30,31,109.42,109.43,109.4,109.43,62
20100901|2010-05-31 12:30,31,109.405,109.425,109.405,109.425,2
20100901|2010-05-31 14:00,31,109.425,109.425,109.425,109.425,2
20100901|2010-06-01 01:00,1,109.405,109.46,109.405,109.46,489
20100901|2010-06-01 01:30,1,109.465,109.48,109.46,109.475,2841
20100901|2010-06-01 02:00,1,109.47,109.54,109.47,109.54,2607
20100901|2010-06-01 02:30,1,109.53,109.53,109.505,109.515,1686
20100901|2010-06-01 03:00,1,109.525,109.54,109.52,109.535,4359
20100901|2010-06-01 03:30,1,109.53,109.535,109.505,109.505,5447
20100901|2010-06-01 04:00,1,109.5,109.51,109.485,109.485,15036
20100901|2010-06-01 04:30,1,109.485,109.485,109.47,109.48,5722
20100901|2010-06-01 05:00,1,109.48,109.495,109.475,109.48,2965
20100901|2010-06-01 05:30,1,109.48,109.485,109.465,109.475,2228
20100901|2010-06-01 06:00,1,109.47,109.485,109.47,109.48,1983
20100901|2010-06-01 06:30,1,109.48,109.48,109.465,109.475,4125
20100901|2010-06-01 07:00,1,109.475,109.48,109.46,109.47,5697
20100901|2010-06-01 07:30,1,109.47,109.48,109.47,109.475,1538
20100901|2010-06-01 08:00,1,109.47,109.47,109.44,109.44,2756
20100901|2010-06-01 08:30,1,109.44,109.455,109.435,109.44,2765
20100901|2010-06-01 09:00,1,109.44,109.44,109.39,109.395,10158
20100901|2010-06-01 09:30,1,109.395,109.425,109.375,109.42,4963
20100901|2010-06-01 10:00,1,109.425,109.465,109.415,109.415,7588
20100901|2010-06-01 10:30,1,109.415,109.44,109.405,109.44,3160
20100901|2010-06-01 11:00,1,109.445,109.445,109.445,109.445,31
20100901|2010-06-01 11:30,1,109.43,109.43,109.405,109.41,1604
20100901|2010-06-01 12:00,1,109.415,109.415,109.4,109.4,18
20100901|2010-06-01 12:30,1,109.395,109.4,109.39,109.4,9
20100901|2010-06-01 13:00,1,109.4,109.405,109.39,109.39,722
20100901|2010-06-01 13:30,1,109.39,109.39,109.385,109.385,195
20100901|2010-06-01 14:00,1,109.38,109.4,109.38,109.4,407
20100901|2010-06-01 14:30,1,109.4,109.415,109.4,109.4,52
20100901|2010-06-02 01:00,2,109.43,109.47,109.425,109.46,2147
20100901|2010-06-02 01:30,2,109.46,109.475,109.46,109.47,1577
20100901|2010-06-02 02:00,2,109.47,109.475,109.455,109.46,1599
20100901|2010-06-02 02:30,2,109.465,109.48,109.455,109.475,6958
20100901|2010-06-02 03:00,2,109.475,109.48,109.465,109.475,1963
20100901|2010-06-02 03:30,2,109.48,109.485,109.47,109.48,2758
20100901|2010-06-02 04:00,2,109.475,109.485,109.475,109.475,1606
20100901|2010-06-02 04:30,2,109.475,109.475,109.42,109.42,13331
20100901|2010-06-02 05:00,2,109.425,109.46,109.425,109.46,4393
20100901|2010-06-02 05:30,2,109.46,109.465,109.45,109.465,1932
20100901|2010-06-02 06:00,2,109.465,109.47,109.455,109.46,2945
20100901|2010-06-02 06:30,2,109.465,109.465,109.445,109.45,7221
20100901|2010-06-02 07:00,2,109.45,109.455,109.445,109.45,2970
20100901|2010-06-02 07:30,2,109.45,109.47,109.45,109.46,7062
20100901|2010-06-02 08:00,2,109.465,109.47,109.45,109.46,3164
20100901|2010-06-02 08:30,2,109.455,109.465,109.445,109.455,1536
20100901|2010-06-02 09:00,2,109.45,109.46,109.43,109.44,3633
20100901|2010-06-02 09:30,2,109.435,109.45,109.435,109.445,3022
20100901|2010-06-02 10:00,2,109.445,109.455,109.44,109.45,2101
20100901|2010-06-02 10:30,2,109.45,109.455,109.425,109.435,1270
20100901|2010-06-02 11:00,2,109.43,109.44,109.43,109.435,224
20100901|2010-06-02 11:30,2,109.435,109.445,109.435,109.445,470
20100901|2010-06-02 12:00,2,109.445,109.455,109.445,109.455,137
20100901|2010-06-02 12:30,2,109.455,109.46,109.455,109.46,89
20100901|2010-06-02 13:00,2,109.46,109.465,109.46,109.46,88
20100901|2010-06-02 13:30,2,109.455,109.465,109.455,109.46,123
20100901|2010-06-02 14:00,2,109.46,109.46,109.46,109.46,4
20100901|2010-06-02 14:30,2,109.45,109.46,109.44,109.445,178
20100901|2010-06-03 01:00,3,109.45,109.45,109.41,109.42,2133
20100901|2010-06-03 01:30,3,109.415,109.43,109.41,109.42,1409
20100901|2010-06-03 02:00,3,109.415,109.42,109.395,109.415,1936
20100901|2010-06-03 02:30,3,109.415,109.42,109.405,109.415,2750
20100901|2010-06-03 03:00,3,109.41,109.415,109.375,109.38,4931
20100901|2010-06-03 03:30,3,109.38,109.39,109.38,109.385,8173
20100901|2010-06-03 04:00,3,109.385,109.39,109.38,109.385,8733
20100901|2010-06-03 04:30,3,109.385,109.405,109.38,109.405,3485
20100901|2010-06-03 05:00,3,109.4,109.4,109.375,109.375,6762
20100901|2010-06-03 05:30,3,109.38,109.39,109.37,109.385,1817
20100901|2010-06-03 06:00,3,109.385,109.385,109.365,109.375,1917
20100901|2010-06-03 06:30,3,109.375,109.39,109.37,109.39,2637
20100901|2010-06-03 07:00,3,109.39,109.395,109.38,109.39,3064
20100901|2010-06-03 07:30,3,109.395,109.405,109.385,109.405,1711
20100901|2010-06-03 08:00,3,109.41,109.43,109.405,109.425,14926
20100901|2010-06-03 08:30,3,109.42,109.42,109.405,109.405,2511
20100901|2010-06-03 09:00,3,109.41,109.475,109.41,109.46,14093
20100901|2010-06-03 09:30,3,109.465,109.465,109.45,109.45,3303
20100901|2010-06-03 10:00,3,109.455,109.47,109.455,109.46,4792
20100901|2010-06-03 10:30,3,109.465,109.47,109.455,109.47,2211
20100901|2010-06-03 11:00,3,109.47,109.47,109.455,109.46,2850
20100901|2010-06-03 11:30,3,109.46,109.465,109.455,109.46,1121
20100901|2010-06-03 12:00,3,109.46,109.46,109.45,109.455,108
20100901|2010-06-03 12:30,3,109.46,109.46,109.445,109.455,121
20100901|2010-06-03 13:00,3,109.45,109.45,109.44,109.445,16
20100901|2010-06-03 13:30,3,109.45,109.45,109.44,109.44,61
20100901|2010-06-03 14:00,3,109.44,109.455,109.44,109.455,77
20100901|2010-06-03 14:30,3,109.465,109.465,109.465,109.465,2
20100901|2010-06-04 01:00,4,109.465,109.47,109.45,109.455,7419
20100901|2010-06-04 01:30,4,109.46,109.46,109.445,109.455,975
20100901|2010-06-04 02:00,4,109.45,109.46,109.445,109.45,2622
20100901|2010-06-04 02:30,4,109.45,109.46,109.445,109.455,10333
20100901|2010-06-04 03:00,4,109.45,109.46,109.435,109.44,4156
20100901|2010-06-04 03:30,4,109.44,109.445,109.43,109.445,7900
20100901|2010-06-04 04:00,4,109.445,109.445,109.425,109.435,17860
20100901|2010-06-04 04:30,4,109.44,109.45,109.435,109.45,7395
20100901|2010-06-04 05:00,4,109.45,109.48,109.445,109.475,6283
20100901|2010-06-04 05:30,4,109.48,109.525,109.46,109.475,14754
20100901|2010-06-04 06:00,4,109.475,109.53,109.475,109.515,22304
20100901|2010-06-04 06:30,4,109.515,109.525,109.505,109.515,8122
20100901|2010-06-04 07:00,4,109.52,109.53,109.505,109.52,11612
20100901|2010-06-04 07:30,4,109.525,109.6,109.525,109.58,26679
20100901|2010-06-04 08:00,4,109.58,109.6,109.575,109.575,17434
20100901|2010-06-04 08:30,4,109.575,109.59,109.565,109.57,19051
20100901|2010-06-04 09:00,4,109.57,109.595,109.565,109.575,20791
20100901|2010-06-04 09:30,4,109.575,109.61,109.575,109.605,14231
20100901|2010-06-04 10:00,4,109.61,109.68,109.605,109.675,27647
20100901|2010-06-04 10:30,4,109.675,109.675,109.655,109.665,14716
20100901|2010-06-04 11:00,4,109.665,109.67,109.65,109.65,3849
20100901|2010-06-04 11:30,4,109.65,109.655,109.64,109.645,1700
20100901|2010-06-04 12:00,4,109.645,109.66,109.645,109.655,450
20100901|2010-06-04 12:30,4,109.65,109.66,109.65,109.66,358
20100901|2010-06-04 13:00,4,109.66,109.67,109.655,109.665,350
20100901|2010-06-04 13:30,4,109.655,109.67,109.655,109.67,342
20100901|2010-06-04 14:00,4,109.665,109.67,109.66,109.67,202
20100901|2010-06-04 14:30,4,109.67,109.67,109.655,109.655,228
20100901|2010-06-07 01:00,7,109.625,109.64,109.61,109.62,15831
20100901|2010-06-07 01:30,7,109.625,109.63,109.605,109.61,11649
20100901|2010-06-07 02:00,7,109.615,109.635,109.6,109.63,14099
20100901|2010-06-07 02:30,7,109.635,109.665,109.625,109.66,44669
20100901|2010-06-07 03:00,7,109.66,109.68,109.63,109.655,27776
20100901|2010-06-07 03:30,7,109.655,109.655,109.625,109.63,16791
20100901|2010-06-07 04:00,7,109.625,109.645,109.625,109.635,19852
20100901|2010-06-07 04:30,7,109.64,109.64,109.615,109.615,12081
20100901|2010-06-07 05:00,7,109.615,109.63,109.605,109.61,16133
20100901|2010-06-07 05:30,7,109.615,109.615,109.605,109.61,14755
20100901|2010-06-07 06:00,7,109.61,109.615,109.58,109.59,16705
20100901|2010-06-07 06:30,7,109.585,109.595,109.575,109.58,18530
20100901|2010-06-07 07:00,7,109.58,109.6,109.575,109.6,17409
20100901|2010-06-07 07:30,7,109.6,109.625,109.59,109.61,13898
20100901|2010-06-07 08:00,7,109.61,109.625,109.595,109.61,19007
20100901|2010-06-07 08:30,7,109.605,109.635,109.605,109.62,22551
20100901|2010-06-07 09:00,7,109.625,109.63,109.61,109.615,18569
20100901|2010-06-07 09:30,7,109.615,109.63,109.61,109.63,20822
20100901|2010-06-07 10:00,7,109.63,109.63,109.615,109.615,21500
20100901|2010-06-07 10:30,7,109.615,109.62,109.61,109.615,7323
20100901|2010-06-07 11:00,7,109.615,109.615,109.605,109.61,3856
20100901|2010-06-07 11:30,7,109.605,109.615,109.605,109.61,2505
20100901|2010-06-07 12:00,7,109.615,109.615,109.6,109.6,2311
20100901|2010-06-07 12:30,7,109.6,109.61,109.6,109.605,1416
20100901|2010-06-07 13:00,7,109.605,109.61,109.6,109.605,1266
20100901|2010-06-07 13:30,7,109.61,109.61,109.605,109.605,357
20100901|2010-06-07 14:00,7,109.61,109.615,109.605,109.615,155
20100901|2010-06-07 14:30,7,109.615,109.625,109.615,109.615,1059
20100901|2010-06-08 01:00,8,109.61,109.615,109.59,109.605,12124
20100901|2010-06-08 01:30,8,109.605,109.625,109.6,109.625,9677
20100901|2010-06-08 02:00,8,109.62,109.65,109.62,109.63,16423
20100901|2010-06-08 02:30,8,109.63,109.65,109.63,109.645,29464
20100901|2010-06-08 03:00,8,109.645,109.675,109.62,109.67,42470
20100901|2010-06-08 03:30,8,109.665,109.68,109.655,109.67,46788
20100901|2010-06-08 04:00,8,109.675,109.69,109.64,109.655,32404
20100901|2010-06-08 04:30,8,109.655,109.665,109.63,109.66,29972
20100901|2010-06-08 05:00,8,109.665,109.68,109.66,109.66,21861
20100901|2010-06-08 05:30,8,109.665,109.685,109.655,109.675,14580
20100901|2010-06-08 06:00,8,109.675,109.72,109.67,109.715,38872
20100901|2010-06-08 06:30,8,109.715,109.725,109.705,109.715,20325
20100901|2010-06-08 07:00,8,109.715,109.715,109.69,109.715,13199
20100901|2010-06-08 07:30,8,109.715,109.725,109.7,109.71,14056
20100901|2010-06-08 08:00,8,109.71,109.725,109.705,109.715,13147
20100901|2010-06-08 08:30,8,109.715,109.725,109.71,109.72,30374
20100901|2010-06-08 09:00,8,109.725,109.725,109.665,109.67,47867
20100901|2010-06-08 09:30,8,109.67,109.71,109.67,109.7,30009
20100901|2010-06-08 10:00,8,109.695,109.705,109.67,109.685,30449
20100901|2010-06-08 10:30,8,109.685,109.685,109.655,109.67,17051
20100901|2010-06-08 11:00,8,109.665,109.685,109.665,109.68,6025
20100901|2010-06-08 11:30,8,109.68,109.685,109.665,109.675,2967
20100901|2010-06-08 12:00,8,109.675,109.69,109.675,109.68,2105
20100901|2010-06-08 12:30,8,109.685,109.695,109.68,109.68,565
20100901|2010-06-08 13:00,8,109.68,109.68,109.665,109.67,1050
20100901|2010-06-08 13:30,8,109.675,109.685,109.67,109.685,303
20100901|2010-06-08 14:00,8,109.685,109.685,109.67,109.67,255
20100901|2010-06-08 14:30,8,109.675,109.675,109.665,109.67,529
20100901|2010-06-09 01:00,9,109.685,109.69,109.64,109.64,12728
20100901|2010-06-09 01:30,9,109.645,109.655,109.625,109.645,18290
20100901|2010-06-09 02:00,9,109.645,109.655,109.63,109.635,18113
20100901|2010-06-09 02:30,9,109.635,109.665,109.635,109.64,25535
20100901|2010-06-09 03:00,9,109.635,109.65,109.63,109.65,16638
20100901|2010-06-09 03:30,9,109.65,109.66,109.64,109.65,15486
20100901|2010-06-09 04:00,9,109.65,109.66,109.645,109.655,39768
20100901|2010-06-09 04:30,9,109.655,109.66,109.645,109.65,15818
20100901|2010-06-09 05:00,9,109.65,109.655,109.635,109.645,26661
20100901|2010-06-09 05:30,9,109.64,109.65,109.62,109.635,22452
20100901|2010-06-09 06:00,9,109.635,109.645,109.63,109.63,11134
20100901|2010-06-09 06:30,9,109.63,109.64,109.615,109.625,17612
20100901|2010-06-09 07:00,9,109.62,109.64,109.62,109.635,17143
20100901|2010-06-09 07:30,9,109.63,109.65,109.62,109.645,17104
20100901|2010-06-09 08:00,9,109.645,109.655,109.63,109.635,16444
20100901|2010-06-09 08:30,9,109.635,109.64,109.63,109.63,14711
20100901|2010-06-09 09:00,9,109.63,109.64,109.62,109.635,21153
20100901|2010-06-09 09:30,9,109.635,109.655,109.63,109.645,23085
20100901|2010-06-09 10:00,9,109.64,109.655,109.62,109.625,33990
20100901|2010-06-09 10:30,9,109.625,109.64,109.62,109.625,14542
20100901|2010-06-09 11:00,9,109.625,109.625,109.62,109.62,4961
20100901|2010-06-09 11:30,9,109.62,109.625,109.62,109.625,1670
20100901|2010-06-09 12:00,9,109.625,109.645,109.625,109.635,2654
20100901|2010-06-09 12:30,9,109.64,109.645,109.64,109.64,539
20100901|2010-06-09 13:00,9,109.635,109.645,109.63,109.64,264
20100901|2010-06-09 13:30,9,109.64,109.645,109.64,109.645,195
20100901|2010-06-09 14:00,9,109.645,109.65,109.64,109.645,306
20100901|2010-06-09 14:30,9,109.64,109.65,109.635,109.64,1224
20100901|2010-06-10 01:00,10,109.645,109.655,109.635,109.635,11881
20100901|2010-06-10 01:30,10,109.635,109.645,109.605,109.605,8282
20100901|2010-06-10 02:00,10,109.605,109.64,109.6,109.63,13876
20100901|2010-06-10 02:30,10,109.625,109.64,109.615,109.625,12703
20100901|2010-06-10 03:00,10,109.625,109.63,109.605,109.605,16273
20100901|2010-06-10 03:30,10,109.61,109.61,109.565,109.585,43159
20100901|2010-06-10 04:00,10,109.585,109.6,109.57,109.58,21367
20100901|2010-06-10 04:30,10,109.58,109.6,109.58,109.6,10204
20100901|2010-06-10 05:00,10,109.6,109.615,109.6,109.6,12762
20100901|2010-06-10 05:30,10,109.605,109.605,109.595,109.605,9000
20100901|2010-06-10 06:00,10,109.6,109.635,109.6,109.63,10256
20100901|2010-06-10 06:30,10,109.63,109.645,109.615,109.62,17939
20100901|2010-06-10 07:00,10,109.62,109.635,109.61,109.63,9621
20100901|2010-06-10 07:30,10,109.63,109.64,109.61,109.615,28784
20100901|2010-06-10 08:00,10,109.615,109.655,109.59,109.605,40059
20100901|2010-06-10 08:30,10,109.605,109.61,109.56,109.575,33491
20100901|2010-06-10 09:00,10,109.57,109.61,109.565,109.58,47076
20100901|2010-06-10 09:30,10,109.58,109.595,109.57,109.585,21371
20100901|2010-06-10 10:00,10,109.58,109.605,109.57,109.6,21460
20100901|2010-06-10 10:30,10,109.6,109.61,109.58,109.585,11937
20100901|2010-06-10 11:00,10,109.59,109.59,109.58,109.585,5848
20100901|2010-06-10 11:30,10,109.585,109.595,109.58,109.585,3224
20100901|2010-06-10 12:00,10,109.585,109.59,109.565,109.565,2740
20100901|2010-06-10 12:30,10,109.565,109.575,109.56,109.565,2273
20100901|2010-06-10 13:00,10,109.565,109.57,109.56,109.57,577
20100901|2010-06-10 13:30,10,109.565,109.57,109.56,109.565,322
20100901|2010-06-10 14:00,10,109.565,109.565,109.55,109.555,1289
20100901|2010-06-10 14:30,10,109.55,109.555,109.535,109.55,1579
20100901|2010-06-11 01:00,11,109.575,109.59,109.56,109.575,11361
20100901|2010-06-11 01:30,11,109.575,109.6,109.575,109.595,10498
20100901|2010-06-11 02:00,11,109.595,109.62,109.595,109.615,19907
20100901|2010-06-11 02:30,11,109.61,109.64,109.61,109.63,29579
20100901|2010-06-11 03:00,11,109.63,109.635,109.62,109.63,10727
20100901|2010-06-11 03:30,11,109.63,109.635,109.61,109.62,19344
20100901|2010-06-11 04:00,11,109.62,109.62,109.585,109.6,27217
20100901|2010-06-11 04:30,11,109.6,109.62,109.6,109.615,8781
20100901|2010-06-11 05:00,11,109.61,109.62,109.61,109.62,6892
20100901|2010-06-11 05:30,11,109.615,109.625,109.605,109.615,10732
20100901|2010-06-11 06:00,11,109.61,109.62,109.605,109.615,5322
20100901|2010-06-11 06:30,11,109.615,109.645,109.615,109.635,8292
20100901|2010-06-11 07:00,11,109.635,109.65,109.63,109.635,14922
20100901|2010-06-11 07:30,11,109.64,109.7,109.64,109.685,46745
20100901|2010-06-11 08:00,11,109.685,109.69,109.675,109.675,20643
20100901|2010-06-11 08:30,11,109.675,109.685,109.66,109.665,16068
20100901|2010-06-11 09:00,11,109.665,109.675,109.645,109.67,15814
20100901|2010-06-11 09:30,11,109.67,109.685,109.66,109.685,14093
20100901|2010-06-11 10:00,11,109.69,109.71,109.68,109.695,20988
20100901|2010-06-11 10:30,11,109.7,109.705,109.685,109.7,5034
20100901|2010-06-11 11:00,11,109.7,109.71,109.69,109.705,3778
20100901|2010-06-11 11:30,11,109.705,109.71,109.7,109.705,1165
20100901|2010-06-11 12:00,11,109.705,109.705,109.69,109.695,1270
20100901|2010-06-11 12:30,11,109.69,109.7,109.69,109.695,496
20100901|2010-06-11 13:00,11,109.7,109.7,109.69,109.69,301
20100901|2010-06-11 13:30,11,109.69,109.705,109.69,109.695,140
20100901|2010-06-11 14:00,11,109.695,109.705,109.675,109.68,1560
20100901|2010-06-11 14:30,11,109.68,109.68,109.675,109.68,422
20100901|2010-06-14 01:00,14,109.645,109.675,109.64,109.67,11765
20100901|2010-06-14 01:30,14,109.67,109.69,109.66,109.675,8521
20100901|2010-06-14 02:00,14,109.675,109.675,109.655,109.66,13418
20100901|2010-06-14 02:30,14,109.66,109.675,109.64,109.64,13570
20100901|2010-06-14 03:00,14,109.645,109.665,109.64,109.645,12808
20100901|2010-06-14 03:30,14,109.645,109.655,109.625,109.645,19865
20100901|2010-06-14 04:00,14,109.645,109.65,109.625,109.63,13481
20100901|2010-06-14 04:30,14,109.63,109.64,109.62,109.63,11610
20100901|2010-06-14 05:00,14,109.635,109.635,109.605,109.625,16351
20100901|2010-06-14 05:30,14,109.625,109.665,109.625,109.66,16539
20100901|2010-06-14 06:00,14,109.665,109.67,109.635,109.65,10203
20100901|2010-06-14 06:30,14,109.645,109.65,109.635,109.65,7790
20100901|2010-06-14 07:00,14,109.65,109.665,109.63,109.64,11966
20100901|2010-06-14 07:30,14,109.635,109.65,109.63,109.645,6411
20100901|2010-06-14 08:00,14,109.645,109.65,109.635,109.64,7617
20100901|2010-06-14 08:30,14,109.64,109.675,109.64,109.675,11633
20100901|2010-06-14 09:00,14,109.67,109.675,109.64,109.64,18575
20100901|2010-06-14 09:30,14,109.635,109.655,109.635,109.645,14470
20100901|2010-06-14 10:00,14,109.645,109.65,109.62,109.635,15998
20100901|2010-06-14 10:30,14,109.64,109.645,109.625,109.635,3865
20100901|2010-06-14 11:00,14,109.635,109.645,109.63,109.635,2175
20100901|2010-06-14 11:30,14,109.635,109.64,109.63,109.64,2863
20100901|2010-06-14 12:00,14,109.64,109.65,109.63,109.635,2188
20100901|2010-06-14 12:30,14,109.63,109.64,109.625,109.64,682
20100901|2010-06-14 13:00,14,109.64,109.65,109.635,109.645,815
20100901|2010-06-14 13:30,14,109.645,109.65,109.64,109.65,265
20100901|2010-06-14 14:00,14,109.65,109.65,109.645,109.645,95
20100901|2010-06-14 14:30,14,109.645,109.665,109.645,109.66,1384
20100901|2010-06-15 01:00,15,109.665,109.7,109.66,109.68,15448
20100901|2010-06-15 01:30,15,109.685,109.71,109.68,109.69,35346
20100901|2010-06-15 02:00,15,109.685,109.69,109.66,109.67,23620
20100901|2010-06-15 02:30,15,109.675,109.69,109.665,109.675,15622
20100901|2010-06-15 03:00,15,109.675,109.68,109.64,109.65,20089
20100901|2010-06-15 03:30,15,109.65,109.665,109.64,109.66,10962
20100901|2010-06-15 04:00,15,109.66,109.675,109.595,109.61,44865
20100901|2010-06-15 04:30,15,109.61,109.62,109.555,109.575,42292
20100901|2010-06-15 05:00,15,109.575,109.6,109.555,109.6,24765
20100901|2010-06-15 05:30,15,109.595,109.6,109.585,109.595,10025
20100901|2010-06-15 06:00,15,109.595,109.615,109.585,109.61,9799
20100901|2010-06-15 06:30,15,109.615,109.62,109.605,109.61,8715
20100901|2010-06-15 07:00,15,109.61,109.63,109.605,109.615,12708
20100901|2010-06-15 07:30,15,109.615,109.625,109.595,109.615,14228
20100901|2010-06-15 08:00,15,109.615,109.63,109.605,109.61,15172
20100901|2010-06-15 08:30,15,109.615,109.62,109.605,109.615,14019
20100901|2010-06-15 09:00,15,109.615,109.62,109.6,109.61,19299
20100901|2010-06-15 09:30,15,109.61,109.62,109.6,109.61,21612
20100901|2010-06-15 10:00,15,109.605,109.625,109.605,109.62,23873
20100901|2010-06-15 10:30,15,109.62,109.625,109.61,109.615,11828
20100901|2010-06-15 11:00,15,109.615,109.62,109.6,109.615,7332
20100901|2010-06-15 11:30,15,109.615,109.63,109.615,109.625,7807
20100901|2010-06-15 12:00,15,109.625,109.625,109.605,109.61,2348
20100901|2010-06-15 12:30,15,109.61,109.615,109.605,109.615,210
20100901|2010-06-15 13:00,15,109.61,109.61,109.595,109.6,911
20100901|2010-06-15 13:30,15,109.6,109.605,109.595,109.595,1189
20100901|2010-06-15 14:00,15,109.6,109.6,109.6,109.6,168
20100901|2010-06-15 14:30,15,109.595,109.6,109.585,109.59,444
20100901|2010-06-16 01:00,16,109.595,109.62,109.58,109.615,16308
20100901|2010-06-16 01:30,16,109.615,109.625,109.61,109.615,13069
20100901|2010-06-16 02:00,16,109.62,109.64,109.615,109.635,18516
20100901|2010-06-16 02:30,16,109.64,109.67,109.635,109.655,33824
20100901|2010-06-16 03:00,16,109.66,109.67,109.65,109.655,19176
20100901|2010-06-16 03:30,16,109.655,109.655,109.63,109.63,14879
20100901|2010-06-16 04:00,16,109.635,109.66,109.63,109.655,12811
20100901|2010-06-16 04:30,16,109.65,109.66,109.64,109.645,11696
20100901|2010-06-16 05:00,16,109.645,109.65,109.64,109.64,5780
20100901|2010-06-16 05:30,16,109.64,109.655,109.64,109.65,3350
20100901|2010-06-16 06:00,16,109.645,109.66,109.645,109.645,10834
20100901|2010-06-16 06:30,16,109.645,109.67,109.645,109.66,14205
20100901|2010-06-16 07:00,16,109.66,109.685,109.66,109.68,30717
20100901|2010-06-16 07:30,16,109.68,109.7,109.67,109.675,15535
20100901|2010-06-16 08:00,16,109.675,109.685,109.66,109.675,6972
20100901|2010-06-16 08:30,16,109.67,109.68,109.665,109.665,15372
20100901|2010-06-16 09:00,16,109.67,109.68,109.66,109.675,8843
20100901|2010-06-16 09:30,16,109.675,109.685,109.66,109.66,14689
20100901|2010-06-16 10:00,16,109.66,109.665,109.645,109.65,19029
20100901|2010-06-16 10:30,16,109.65,109.66,109.65,109.655,4358
20100901|2010-06-16 11:00,16,109.66,109.665,109.655,109.66,2603
20100901|2010-06-16 11:30,16,109.655,109.665,109.655,109.66,402
20100901|2010-06-16 12:00,16,109.665,109.665,109.655,109.66,580
20100901|2010-06-16 12:30,16,109.655,109.66,109.65,109.655,347
20100901|2010-06-16 13:00,16,109.655,109.66,109.65,109.66,563
20100901|2010-06-16 13:30,16,109.655,109.665,109.655,109.655,175
20100901|2010-06-16 14:00,16,109.665,109.665,109.665,109.665,442
20100901|2010-06-16 14:30,16,109.66,109.67,109.66,109.67,786
20100901|2010-06-17 01:00,17,109.68,109.69,109.665,109.675,31807
20100901|2010-06-17 01:30,17,109.67,109.675,109.645,109.655,21361
20100901|2010-06-17 02:00,17,109.655,109.665,109.64,109.645,16723
20100901|2010-06-17 02:30,17,109.65,109.66,109.63,109.65,15241
20100901|2010-06-17 03:00,17,109.645,109.66,109.635,109.64,15537
20100901|2010-06-17 03:30,17,109.64,109.66,109.605,109.63,58900
20100901|2010-06-17 04:00,17,109.635,109.645,109.59,109.6,54651
20100901|2010-06-17 04:30,17,109.6,109.615,109.57,109.585,60084
20100901|2010-06-17 05:00,17,109.59,109.6,109.58,109.595,20165
20100901|2010-06-17 05:30,17,109.595,109.615,109.595,109.6,14037
20100901|2010-06-17 06:00,17,109.6,109.61,109.59,109.6,15191
20100901|2010-06-17 06:30,17,109.6,109.605,109.585,109.6,15532
20100901|2010-06-17 07:00,17,109.6,109.605,109.59,109.6,12575
20100901|2010-06-17 07:30,17,109.6,109.62,109.595,109.605,30467
20100901|2010-06-17 08:00,17,109.605,109.61,109.59,109.6,20523
20100901|2010-06-17 08:30,17,109.6,109.61,109.585,109.6,28116
20100901|2010-06-17 09:00,17,109.6,109.635,109.6,109.625,30629
20100901|2010-06-17 09:30,17,109.63,109.64,109.62,109.62,26592
20100901|2010-06-17 10:00,17,109.615,109.63,109.595,109.605,17181
20100901|2010-06-17 10:30,17,109.61,109.61,109.595,109.6,7045
20100901|2010-06-17 11:00,17,109.605,109.615,109.6,109.61,3888
20100901|2010-06-17 11:30,17,109.605,109.61,109.6,109.605,1949
20100901|2010-06-17 12:00,17,109.605,109.615,109.605,109.61,1370
20100901|2010-06-17 12:30,17,109.615,109.625,109.615,109.615,1120
20100901|2010-06-17 13:00,17,109.615,109.62,109.615,109.62,191
20100901|2010-06-17 13:30,17,109.625,109.63,109.62,109.625,323
20100901|2010-06-17 14:00,17,109.63,109.63,109.62,109.625,301
20100901|2010-06-17 14:30,17,109.625,109.625,109.605,109.605,427
20100901|2010-06-18 01:00,18,109.61,109.615,109.59,109.605,9478
20100901|2010-06-18 01:30,18,109.605,109.61,109.595,109.6,5318
20100901|2010-06-18 02:00,18,109.6,109.61,109.58,109.585,15078
20100901|2010-06-18 02:30,18,109.585,109.59,109.56,109.57,26498
20100901|2010-06-18 03:00,18,109.565,109.575,109.535,109.55,38412
20100901|2010-06-18 03:30,18,109.55,109.565,109.545,109.555,14956
20100901|2010-06-18 04:00,18,109.55,109.565,109.54,109.555,16414
20100901|2010-06-18 04:30,18,109.555,109.56,109.54,109.55,9603
20100901|2010-06-18 05:00,18,109.545,109.56,109.545,109.555,12897
20100901|2010-06-18 05:30,18,109.555,109.565,109.55,109.555,8737
20100901|2010-06-18 06:00,18,109.56,109.56,109.54,109.545,23141
20100901|2010-06-18 06:30,18,109.545,109.56,109.54,109.55,6385
20100901|2010-06-18 07:00,18,109.55,109.555,109.535,109.545,10257
20100901|2010-06-18 07:30,18,109.545,109.55,109.54,109.545,4340
20100901|2010-06-18 08:00,18,109.55,109.55,109.505,109.52,30634
20100901|2010-06-18 08:30,18,109.515,109.52,109.47,109.495,69040
20100901|2010-06-18 09:00,18,109.5,109.51,109.48,109.48,35005
20100901|2010-06-18 09:30,18,109.48,109.495,109.465,109.47,19632
20100901|2010-06-18 10:00,18,109.465,109.49,109.45,109.485,38861
20100901|2010-06-18 10:30,18,109.49,109.49,109.475,109.48,8108
20100901|2010-06-18 11:00,18,109.48,109.48,109.47,109.475,5112
20100901|2010-06-18 11:30,18,109.47,109.48,109.47,109.475,819
20100901|2010-06-18 12:00,18,109.475,109.475,109.47,109.475,901
20100901|2010-06-18 12:30,18,109.475,109.48,109.47,109.475,548
20100901|2010-06-18 13:00,18,109.475,109.475,109.465,109.47,497
20100901|2010-06-18 13:30,18,109.47,109.47,109.465,109.465,560
20100901|2010-06-18 14:00,18,109.465,109.465,109.46,109.46,202
20100901|2010-06-18 14:30,18,109.46,109.475,109.46,109.475,704
20100901|2010-06-21 01:00,21,109.435,109.48,109.42,109.47,28520
20100901|2010-06-21 01:30,21,109.465,109.48,109.445,109.45,22346
20100901|2010-06-21 02:00,21,109.45,109.46,109.445,109.46,14614
20100901|2010-06-21 02:30,21,109.46,109.475,109.445,109.46,20551
20100901|2010-06-21 03:00,21,109.46,109.465,109.43,109.435,25007
20100901|2010-06-21 03:30,21,109.435,109.44,109.4,109.41,22106
20100901|2010-06-21 04:00,21,109.41,109.42,109.395,109.42,27420
20100901|2010-06-21 04:30,21,109.415,109.425,109.405,109.41,15113
20100901|2010-06-21 05:00,21,109.41,109.42,109.4,109.42,9536
20100901|2010-06-21 05:30,21,109.42,109.44,109.415,109.43,12219
20100901|2010-06-21 06:00,21,109.435,109.44,109.43,109.435,9017
20100901|2010-06-21 06:30,21,109.435,109.445,109.425,109.44,13314
20100901|2010-06-21 07:00,21,109.445,109.445,109.425,109.435,12566
20100901|2010-06-21 07:30,21,109.44,109.44,109.415,109.425,11843
20100901|2010-06-21 08:00,21,109.425,109.43,109.415,109.43,11854
20100901|2010-06-21 08:30,21,109.425,109.43,109.415,109.42,11026
20100901|2010-06-21 09:00,21,109.425,109.425,109.395,109.405,22145
20100901|2010-06-21 09:30,21,109.41,109.43,109.4,109.415,15982
20100901|2010-06-21 10:00,21,109.42,109.425,109.365,109.385,35588
20100901|2010-06-21 10:30,21,109.39,109.395,109.375,109.38,11667
20100901|2010-06-21 11:00,21,109.38,109.4,109.38,109.4,3913
20100901|2010-06-21 11:30,21,109.4,109.415,109.4,109.41,5521
20100901|2010-06-21 12:00,21,109.41,109.42,109.41,109.42,1844
20100901|2010-06-21 12:30,21,109.42,109.425,109.42,109.425,368
20100901|2010-06-21 13:00,21,109.425,109.43,109.42,109.43,722
20100901|2010-06-21 13:30,21,109.43,109.435,109.425,109.43,395
20100901|2010-06-21 14:00,21,109.43,109.44,109.43,109.44,210
20100901|2010-06-21 14:30,21,109.44,109.44,109.425,109.43,1039
20100901|2010-06-22 01:00,22,109.435,109.445,109.42,109.42,12255
20100901|2010-06-22 01:30,22,109.42,109.44,109.415,109.43,9617
20100901|2010-06-22 02:00,22,109.43,109.45,109.43,109.435,14580
20100901|2010-06-22 02:30,22,109.44,109.47,109.44,109.465,17273
20100901|2010-06-22 03:00,22,109.465,109.48,109.445,109.48,19945
20100901|2010-06-22 03:30,22,109.48,109.505,109.47,109.5,22926
20100901|2010-06-22 04:00,22,109.495,109.555,109.495,109.535,68685
20100901|2010-06-22 04:30,22,109.53,109.54,109.515,109.54,19338
20100901|2010-06-22 05:00,22,109.535,109.55,109.53,109.535,17021
20100901|2010-06-22 05:30,22,109.53,109.545,109.52,109.54,12622
20100901|2010-06-22 06:00,22,109.54,109.55,109.53,109.545,13001
20100901|2010-06-22 06:30,22,109.545,109.575,109.53,109.555,34774
20100901|2010-06-22 07:00,22,109.555,109.565,109.535,109.535,20003
20100901|2010-06-22 07:30,22,109.535,109.545,109.515,109.52,17987
20100901|2010-06-22 08:00,22,109.515,109.53,109.505,109.525,16520
20100901|2010-06-22 08:30,22,109.525,109.53,109.505,109.525,23853
20100901|2010-06-22 09:00,22,109.525,109.545,109.515,109.54,24539
20100901|2010-06-22 09:30,22,109.54,109.545,109.53,109.545,14541
20100901|2010-06-22 10:00,22,109.54,109.555,109.525,109.525,27248
20100901|2010-06-22 10:30,22,109.525,109.545,109.52,109.545,11369
20100901|2010-06-22 11:00,22,109.545,109.55,109.53,109.54,3930
20100901|2010-06-22 11:30,22,109.54,109.545,109.53,109.535,1492
20100901|2010-06-22 12:00,22,109.535,109.555,109.535,109.555,1896
20100901|2010-06-22 12:30,22,109.55,109.56,109.545,109.555,620
20100901|2010-06-22 13:00,22,109.55,109.56,109.55,109.555,463
20100901|2010-06-22 13:30,22,109.555,109.57,109.555,109.565,1038
20100901|2010-06-22 14:00,22,109.56,109.565,109.55,109.555,644
20100901|2010-06-22 14:30,22,109.56,109.57,109.555,109.57,1795
20100901|2010-06-23 01:00,23,109.53,109.58,109.53,109.575,26346
20100901|2010-06-23 01:30,23,109.57,109.59,109.57,109.58,13509
20100901|2010-06-23 02:00,23,109.58,109.585,109.55,109.56,14173
20100901|2010-06-23 02:30,23,109.565,109.575,109.56,109.56,13726
20100901|2010-06-23 03:00,23,109.56,109.565,109.55,109.55,12050
20100901|2010-06-23 03:30,23,109.55,109.55,109.52,109.535,38008
20100901|2010-06-23 04:00,23,109.535,109.54,109.52,109.525,14569
20100901|2010-06-23 04:30,23,109.525,109.525,109.5,109.51,20566
20100901|2010-06-23 05:00,23,109.505,109.515,109.5,109.51,9048
20100901|2010-06-23 05:30,23,109.51,109.535,109.5,109.535,9730
20100901|2010-06-23 06:00,23,109.535,109.54,109.505,109.51,6529
20100901|2010-06-23 06:30,23,109.51,109.515,109.5,109.5,10855
20100901|2010-06-23 07:00,23,109.5,109.515,109.495,109.51,10553
20100901|2010-06-23 07:30,23,109.505,109.52,109.5,109.51,15667
20100901|2010-06-23 08:00,23,109.51,109.525,109.51,109.52,25427
20100901|2010-06-23 08:30,23,109.52,109.535,109.52,109.52,30426
20100901|2010-06-23 09:00,23,109.52,109.56,109.52,109.535,34471
20100901|2010-06-23 09:30,23,109.53,109.535,109.525,109.535,14663
20100901|2010-06-23 10:00,23,109.53,109.53,109.515,109.525,14266
20100901|2010-06-23 10:30,23,109.52,109.525,109.515,109.52,3486
20100901|2010-06-23 11:00,23,109.52,109.53,109.52,109.525,4368
20100901|2010-06-23 11:30,23,109.52,109.525,109.515,109.52,1487
20100901|2010-06-23 12:00,23,109.52,109.52,109.51,109.51,4543
20100901|2010-06-23 12:30,23,109.51,109.52,109.51,109.515,891
20100901|2010-06-23 13:00,23,109.515,109.525,109.505,109.515,1420
20100901|2010-06-23 13:30,23,109.51,109.525,109.5,109.525,740
20100901|2010-06-23 14:00,23,109.525,109.535,109.52,109.525,783
20100901|2010-06-23 14:30,23,109.525,109.53,109.52,109.525,307
20100901|2010-06-24 01:00,24,109.51,109.52,109.505,109.51,6886
20100901|2010-06-24 01:30,24,109.51,109.54,109.51,109.52,10564
20100901|2010-06-24 02:00,24,109.52,109.56,109.51,109.545,21139
20100901|2010-06-24 02:30,24,109.545,109.57,109.545,109.57,19693
20100901|2010-06-24 03:00,24,109.565,109.575,109.555,109.575,15123
20100901|2010-06-24 03:30,24,109.57,109.595,109.57,109.585,30523
20100901|2010-06-24 04:00,24,109.585,109.595,109.575,109.59,16077
20100901|2010-06-24 04:30,24,109.59,109.615,109.585,109.605,29220
20100901|2010-06-24 05:00,24,109.605,109.61,109.57,109.57,21138
20100901|2010-06-24 05:30,24,109.57,109.585,109.57,109.58,5991
20100901|2010-06-24 06:00,24,109.58,109.595,109.575,109.59,4737
20100901|2010-06-24 06:30,24,109.59,109.62,109.585,109.61,14503
20100901|2010-06-24 07:00,24,109.61,109.625,109.605,109.62,11176
20100901|2010-06-24 07:30,24,109.62,109.62,109.58,109.6,17669
20100901|2010-06-24 08:00,24,109.6,109.605,109.585,109.59,12043
20100901|2010-06-24 08:30,24,109.595,109.61,109.59,109.6,17996
20100901|2010-06-24 09:00,24,109.6,109.6,109.585,109.595,10702
20100901|2010-06-24 09:30,24,109.59,109.63,109.59,109.62,22829
20100901|2010-06-24 10:00,24,109.615,109.65,109.615,109.625,35894
20100901|2010-06-24 10:30,24,109.625,109.625,109.605,109.615,9202
20100901|2010-06-24 11:00,24,109.61,109.62,109.605,109.615,3685
20100901|2010-06-24 11:30,24,109.62,109.625,109.615,109.62,1430
20100901|2010-06-24 12:00,24,109.62,109.62,109.605,109.61,1068
20100901|2010-06-24 12:30,24,109.61,109.615,109.595,109.6,758
20100901|2010-06-24 13:00,24,109.605,109.605,109.595,109.6,188
20100901|2010-06-24 13:30,24,109.605,109.615,109.605,109.615,328
20100901|2010-06-24 14:00,24,109.615,109.625,109.615,109.615,331
20100901|2010-06-24 14:30,24,109.62,109.625,109.61,109.61,693
20100901|2010-06-25 01:00,25,109.6,109.62,109.59,109.605,10432
20100901|2010-06-25 01:30,25,109.605,109.625,109.605,109.62,11470
20100901|2010-06-25 02:00,25,109.615,109.63,109.6,109.615,14160
20100901|2010-06-25 02:30,25,109.615,109.635,109.605,109.625,13308
20100901|2010-06-25 03:00,25,109.625,109.645,109.615,109.635,17152
20100901|2010-06-25 03:30,25,109.635,109.64,109.61,109.62,19011
20100901|2010-06-25 04:00,25,109.62,109.625,109.605,109.615,11109
20100901|2010-06-25 04:30,25,109.615,109.62,109.6,109.6,19740
20100901|2010-06-25 05:00,25,109.6,109.61,109.57,109.58,25192
20100901|2010-06-25 05:30,25,109.58,109.59,109.58,109.585,7314
20100901|2010-06-25 06:00,25,109.585,109.59,109.57,109.585,6063
20100901|2010-06-25 06:30,25,109.585,109.585,109.555,109.565,16746
20100901|2010-06-25 07:00,25,109.565,109.58,109.56,109.57,10504
20100901|2010-06-25 07:30,25,109.575,109.585,109.555,109.565,15145
20100901|2010-06-25 08:00,25,109.565,109.565,109.55,109.55,13837
20100901|2010-06-25 08:30,25,109.555,109.57,109.55,109.56,15018
20100901|2010-06-25 09:00,25,109.56,109.58,109.55,109.57,18425
20100901|2010-06-25 09:30,25,109.57,109.6,109.57,109.595,17105
20100901|2010-06-25 10:00,25,109.59,109.6,109.55,109.555,19654
20100901|2010-06-25 10:30,25,109.555,109.57,109.55,109.555,6614
20100901|2010-06-25 11:00,25,109.56,109.56,109.55,109.555,1990
20100901|2010-06-25 11:30,25,109.555,109.56,109.55,109.55,887
20100901|2010-06-25 12:00,25,109.555,109.555,109.54,109.54,1732
20100901|2010-06-25 12:30,25,109.545,109.55,109.54,109.54,197
20100901|2010-06-25 13:00,25,109.54,109.545,109.54,109.54,270
20100901|2010-06-25 13:30,25,109.54,109.545,109.54,109.54,141
20100901|2010-06-25 14:00,25,109.54,109.545,109.54,109.54,228
20100901|2010-06-25 14:30,25,109.54,109.545,109.54,109.54,390
20100901|2010-06-28 01:00,28,109.56,109.575,109.525,109.53,12093
20100901|2010-06-28 01:30,28,109.53,109.53,109.505,109.515,13724
20100901|2010-06-28 02:00,28,109.51,109.53,109.505,109.53,9229
20100901|2010-06-28 02:30,28,109.53,109.555,109.52,109.53,12264
20100901|2010-06-28 03:00,28,109.525,109.535,109.5,109.51,21297
20100901|2010-06-28 03:30,28,109.51,109.53,109.505,109.52,8943
20100901|2010-06-28 04:00,28,109.52,109.54,109.52,109.54,15094
20100901|2010-06-28 04:30,28,109.535,109.55,109.535,109.54,10389
20100901|2010-06-28 05:00,28,109.535,109.555,109.53,109.545,11829
20100901|2010-06-28 05:30,28,109.545,109.545,109.53,109.53,10640
20100901|2010-06-28 06:00,28,109.53,109.535,109.525,109.535,4741
20100901|2010-06-28 06:30,28,109.53,109.54,109.525,109.53,5909
20100901|2010-06-28 07:00,28,109.53,109.545,109.525,109.545,4985
20100901|2010-06-28 07:30,28,109.54,109.58,109.53,109.56,31788
20100901|2010-06-28 08:00,28,109.555,109.565,109.54,109.545,13259
20100901|2010-06-28 08:30,28,109.54,109.59,109.54,109.58,25096
20100901|2010-06-28 09:00,28,109.58,109.585,109.56,109.56,11458
20100901|2010-06-28 09:30,28,109.56,109.575,109.55,109.56,13815
20100901|2010-06-28 10:00,28,109.555,109.58,109.555,109.57,21836
20100901|2010-06-28 10:30,28,109.565,109.58,109.56,109.575,6119
20100901|2010-06-28 11:00,28,109.58,109.59,109.575,109.58,2404
20100901|2010-06-28 11:30,28,109.58,109.585,109.58,109.58,2293
20100901|2010-06-28 12:00,28,109.58,109.585,109.575,109.575,1315
20100901|2010-06-28 12:30,28,109.575,109.585,109.575,109.575,303
20100901|2010-06-28 13:00,28,109.575,109.58,109.575,109.575,91
20100901|2010-06-28 13:30,28,109.575,109.58,109.575,109.575,285
20100901|2010-06-28 14:00,28,109.575,109.58,109.575,109.575,44
20100901|2010-06-28 14:30,28,109.58,109.585,109.575,109.585,407
20100901|2010-06-29 01:00,29,109.605,109.61,109.59,109.6,16267
20100901|2010-06-29 01:30,29,109.6,109.635,109.585,109.63,13562
20100901|2010-06-29 02:00,29,109.635,109.64,109.61,109.615,21964
20100901|2010-06-29 02:30,29,109.615,109.66,109.615,109.65,26153
20100901|2010-06-29 03:00,29,109.65,109.655,109.625,109.635,17367
20100901|2010-06-29 03:30,29,109.635,109.64,109.62,109.635,14841
20100901|2010-06-29 04:00,29,109.64,109.645,109.625,109.64,10028
20100901|2010-06-29 04:30,29,109.64,109.65,109.63,109.645,9643
20100901|2010-06-29 05:00,29,109.64,109.645,109.63,109.63,6324
20100901|2010-06-29 05:30,29,109.635,109.64,109.63,109.63,7504
20100901|2010-06-29 06:00,29,109.63,109.63,109.61,109.625,14769
20100901|2010-06-29 06:30,29,109.625,109.635,109.62,109.62,7395
20100901|2010-06-29 07:00,29,109.62,109.625,109.615,109.62,6934
20100901|2010-06-29 07:30,29,109.62,109.625,109.595,109.62,16725
20100901|2010-06-29 08:00,29,109.62,109.625,109.61,109.615,10709
20100901|2010-06-29 08:30,29,109.615,109.635,109.61,109.625,29677
20100901|2010-06-29 09:00,29,109.625,109.64,109.615,109.635,23211
20100901|2010-06-29 09:30,29,109.63,109.635,109.605,109.605,9901
20100901|2010-06-29 10:00,29,109.605,109.625,109.6,109.62,16269
20100901|2010-06-29 10:30,29,109.62,109.64,109.61,109.635,6241
20100901|2010-06-29 11:00,29,109.635,109.64,109.63,109.635,4210
20100901|2010-06-29 11:30,29,109.635,109.64,109.63,109.635,1880
20100901|2010-06-29 12:00,29,109.64,109.65,109.635,109.645,1317
20100901|2010-06-29 12:30,29,109.645,109.65,109.64,109.65,927
20100901|2010-06-29 13:00,29,109.65,109.65,109.645,109.645,396
20100901|2010-06-29 13:30,29,109.65,109.65,109.645,109.65,125
20100901|2010-06-29 14:00,29,109.645,109.65,109.64,109.65,208
20100901|2010-06-29 14:30,29,109.655,109.655,109.645,109.65,715
20100901|2010-06-30 01:00,30,109.64,109.65,109.62,109.625,9800
20100901|2010-06-30 01:30,30,109.625,109.625,109.615,109.615,4717
20100901|2010-06-30 02:00,30,109.62,109.63,109.615,109.62,9407
20100901|2010-06-30 02:30,30,109.615,109.65,109.615,109.645,42678
20100901|2010-06-30 03:00,30,109.645,109.66,109.64,109.655,24647
20100901|2010-06-30 03:30,30,109.655,109.66,109.63,109.64,28354
20100901|2010-06-30 04:00,30,109.64,109.645,109.545,109.58,103383
20100901|2010-06-30 04:30,30,109.58,109.58,109.495,109.52,68656
20100901|2010-06-30 05:00,30,109.52,109.535,109.51,109.515,25623
20100901|2010-06-30 05:30,30,109.515,109.53,109.51,109.52,16694
20100901|2010-06-30 06:00,30,109.52,109.58,109.52,109.57,29693
20100901|2010-06-30 06:30,30,109.57,109.57,109.545,109.555,15046
20100901|2010-06-30 07:00,30,109.56,109.59,109.555,109.565,32153
20100901|2010-06-30 07:30,30,109.57,109.575,109.55,109.555,20279
20100901|2010-06-30 08:00,30,109.56,109.565,109.535,109.54,23319
20100901|2010-06-30 08:30,30,109.535,109.545,109.505,109.505,36862
20100901|2010-06-30 09:00,30,109.505,109.535,109.505,109.53,34157
20100901|2010-06-30 09:30,30,109.53,109.545,109.515,109.54,26786
20100901|2010-06-30 10:00,30,109.54,109.545,109.515,109.53,35103
20100901|2010-06-30 10:30,30,109.525,109.53,109.52,109.525,13454
20100901|2010-06-30 11:00,30,109.525,109.525,109.505,109.51,4955
20100901|2010-06-30 11:30,30,109.505,109.525,109.505,109.52,3633
20100901|2010-06-30 12:00,30,109.525,109.525,109.51,109.515,2530
20100901|2010-06-30 12:30,30,109.52,109.52,109.505,109.505,471
20100901|2010-06-30 13:00,30,109.505,109.525,109.505,109.52,1055
20100901|2010-06-30 13:30,30,109.525,109.53,109.52,109.52,171
20100901|2010-06-30 14:00,30,109.525,109.53,109.525,109.525,125
20100901|2010-06-30 14:30,30,109.525,109.54,109.525,109.54,2609
20100901|2010-07-01 01:00,1,109.53,109.53,109.455,109.455,28409
20100901|2010-07-01 01:30,1,109.46,109.475,109.42,109.44,39680
20100901|2010-07-01 02:00,1,109.44,109.47,109.44,109.46,36861
20100901|2010-07-01 02:30,1,109.455,109.46,109.42,109.435,38255
20100901|2010-07-01 03:00,1,109.43,109.44,109.415,109.435,20349
20100901|2010-07-01 03:30,1,109.435,109.44,109.41,109.42,24241
20100901|2010-07-01 04:00,1,109.42,109.445,109.37,109.43,68688
20100901|2010-07-01 04:30,1,109.435,109.46,109.38,109.395,49114
20100901|2010-07-01 05:00,1,109.395,109.41,109.31,109.33,47109
20100901|2010-07-01 05:30,1,109.33,109.345,109.27,109.295,47092
20100901|2010-07-01 06:00,1,109.295,109.345,109.29,109.34,42267
20100901|2010-07-01 06:30,1,109.34,109.385,109.34,109.385,28203
20100901|2010-07-01 07:00,1,109.38,109.39,109.365,109.37,20409
20100901|2010-07-01 07:30,1,109.37,109.385,109.32,109.32,42906
20100901|2010-07-01 08:00,1,109.325,109.35,109.315,109.35,29692
20100901|2010-07-01 08:30,1,109.345,109.365,109.33,109.36,24117
20100901|2010-07-01 09:00,1,109.36,109.405,109.36,109.385,54185
20100901|2010-07-01 09:30,1,109.385,109.405,109.38,109.395,22847
20100901|2010-07-01 10:00,1,109.395,109.405,109.35,109.36,46106
20100901|2010-07-01 10:30,1,109.36,109.37,109.355,109.365,11780
20100901|2010-07-01 11:00,1,109.365,109.385,109.36,109.38,4663
20100901|2010-07-01 11:30,1,109.38,109.38,109.375,109.38,4209
20100901|2010-07-01 12:00,1,109.38,109.39,109.375,109.375,1888
20100901|2010-07-01 12:30,1,109.375,109.38,109.37,109.375,1257
20100901|2010-07-01 13:00,1,109.375,109.385,109.37,109.375,1129
20100901|2010-07-01 13:30,1,109.375,109.38,109.365,109.365,706
20100901|2010-07-01 14:00,1,109.365,109.37,109.355,109.355,202
20100901|2010-07-01 14:30,1,109.355,109.36,109.35,109.355,238
20100901|2010-07-02 01:00,2,109.34,109.415,109.34,109.415,21668
20100901|2010-07-02 01:30,2,109.41,109.435,109.39,109.395,21938
20100901|2010-07-02 02:00,2,109.39,109.405,109.375,109.395,30437
20100901|2010-07-02 02:30,2,109.4,109.44,109.395,109.435,27371
20100901|2010-07-02 03:00,2,109.43,109.435,109.405,109.41,21119
20100901|2010-07-02 03:30,2,109.415,109.415,109.375,109.385,20584
20100901|2010-07-02 04:00,2,109.39,109.41,109.38,109.405,18594
20100901|2010-07-02 04:30,2,109.405,109.41,109.395,109.395,12743
20100901|2010-07-02 05:00,2,109.395,109.405,109.39,109.39,13302
20100901|2010-07-02 05:30,2,109.39,109.4,109.37,109.38,11743
20100901|2010-07-02 06:00,2,109.385,109.405,109.375,109.395,11787
20100901|2010-07-02 06:30,2,109.4,109.4,109.375,109.395,12390
20100901|2010-07-02 07:00,2,109.4,109.41,109.38,109.4,22747
20100901|2010-07-02 07:30,2,109.385,109.425,109.355,109.405,39237
20100901|2010-07-02 08:00,2,109.405,109.41,109.35,109.36,25472
20100901|2010-07-02 08:30,2,109.36,109.38,109.34,109.37,24793
20100901|2010-07-02 09:00,2,109.375,109.4,109.375,109.39,21458
20100901|2010-07-02 09:30,2,109.39,109.41,109.38,109.405,13141
20100901|2010-07-02 10:00,2,109.4,109.405,109.375,109.39,18098
20100901|2010-07-02 10:30,2,109.39,109.43,109.39,109.425,10129
20100901|2010-07-02 11:00,2,109.425,109.43,109.41,109.42,2528
20100901|2010-07-02 11:30,2,109.42,109.425,109.415,109.42,1100
20100901|2010-07-02 12:00,2,109.425,109.44,109.42,109.44,1871
20100901|2010-07-02 12:30,2,109.435,109.44,109.43,109.435,128
20100901|2010-07-02 13:00,2,109.435,109.44,109.43,109.435,231
20100901|2010-07-02 13:30,2,109.44,109.44,109.425,109.43,263
20100901|2010-07-02 14:00,2,109.43,109.43,109.41,109.41,518
20100901|2010-07-02 14:30,2,109.41,109.42,109.405,109.41,247
20100901|2010-07-05 01:00,5,109.405,109.44,109.4,109.42,9011
20100901|2010-07-05 01:30,5,109.415,109.43,109.415,109.42,4849
20100901|2010-07-05 02:00,5,109.42,109.445,109.41,109.44,9510
20100901|2010-07-05 02:30,5,109.44,109.47,109.435,109.46,15563
20100901|2010-07-05 03:00,5,109.465,109.475,109.455,109.47,6500
20100901|2010-07-05 03:30,5,109.47,109.475,109.455,109.46,8731
20100901|2010-07-05 04:00,5,109.465,109.49,109.455,109.465,12734
20100901|2010-07-05 04:30,5,109.47,109.47,109.455,109.465,8500
20100901|2010-07-05 05:00,5,109.465,109.47,109.455,109.46,8945
20100901|2010-07-05 05:30,5,109.455,109.465,109.45,109.465,6528
20100901|2010-07-05 06:00,5,109.46,109.475,109.46,109.47,4530
20100901|2010-07-05 06:30,5,109.47,109.48,109.465,109.47,5260
20100901|2010-07-05 07:00,5,109.47,109.49,109.465,109.485,6116
20100901|2010-07-05 07:30,5,109.485,109.49,109.475,109.48,9456
20100901|2010-07-05 08:00,5,109.48,109.48,109.465,109.475,4571
20100901|2010-07-05 08:30,5,109.475,109.48,109.45,109.455,6338
20100901|2010-07-05 09:00,5,109.455,109.47,109.45,109.46,5262
20100901|2010-07-05 09:30,5,109.465,109.47,109.46,109.465,6158
20100901|2010-07-05 10:00,5,109.465,109.485,109.46,109.48,8326
20100901|2010-07-05 10:30,5,109.48,109.49,109.475,109.485,3003
20100901|2010-07-05 11:00,5,109.485,109.49,109.48,109.49,783
20100901|2010-07-05 11:30,5,109.49,109.49,109.48,109.485,435
20100901|2010-07-05 12:00,5,109.48,109.48,109.465,109.465,773
20100901|2010-07-05 12:30,5,109.465,109.465,109.46,109.465,594
20100901|2010-07-05 13:00,5,109.465,109.465,109.465,109.465,50
20100901|2010-07-05 13:30,5,109.465,109.465,109.465,109.465,11
20100901|2010-07-05 14:00,5,109.465,109.465,109.46,109.465,24
20100901|2010-07-05 14:30,5,109.46,109.47,109.46,109.465,156
20100901|2010-07-06 01:00,6,109.455,109.475,109.45,109.455,11365
20100901|2010-07-06 01:30,6,109.46,109.465,109.43,109.445,10972
20100901|2010-07-06 02:00,6,109.45,109.46,109.42,109.425,14287
20100901|2010-07-06 02:30,6,109.43,109.43,109.395,109.42,29575
20100901|2010-07-06 03:00,6,109.42,109.44,109.415,109.435,10804
20100901|2010-07-06 03:30,6,109.435,109.44,109.415,109.42,10638
20100901|2010-07-06 04:00,6,109.42,109.43,109.395,109.41,18519
20100901|2010-07-06 04:30,6,109.41,109.415,109.38,109.4,18062
20100901|2010-07-06 05:00,6,109.4,109.4,109.36,109.37,21655
20100901|2010-07-06 05:30,6,109.375,109.395,109.365,109.39,18323
20100901|2010-07-06 06:00,6,109.39,109.395,109.38,109.39,7102
20100901|2010-07-06 06:30,6,109.385,109.4,109.385,109.395,7891
20100901|2010-07-06 07:00,6,109.395,109.405,109.38,109.39,13025
20100901|2010-07-06 07:30,6,109.39,109.4,109.39,109.395,12531
20100901|2010-07-06 08:00,6,109.395,109.405,109.385,109.39,16681
20100901|2010-07-06 08:30,6,109.385,109.4,109.38,109.39,10883
20100901|2010-07-06 09:00,6,109.395,109.425,109.37,109.41,41732
20100901|2010-07-06 09:30,6,109.405,109.41,109.395,109.405,18223
20100901|2010-07-06 10:00,6,109.405,109.44,109.405,109.425,24593
20100901|2010-07-06 10:30,6,109.425,109.43,109.42,109.425,4248
20100901|2010-07-06 11:00,6,109.425,109.435,109.425,109.435,3588
20100901|2010-07-06 11:30,6,109.435,109.445,109.425,109.44,4544
20100901|2010-07-06 12:00,6,109.445,109.45,109.44,109.445,2044
20100901|2010-07-06 12:30,6,109.445,109.465,109.44,109.46,1108
20100901|2010-07-06 13:00,6,109.46,109.465,109.455,109.455,248
20100901|2010-07-06 13:30,6,109.455,109.46,109.455,109.455,76
20100901|2010-07-06 14:00,6,109.46,109.465,109.45,109.455,376
20100901|2010-07-06 14:30,6,109.46,109.46,109.44,109.44,360
20100901|2010-07-07 01:00,7,109.455,109.48,109.455,109.46,18236
20100901|2010-07-07 01:30,7,109.465,109.465,109.445,109.455,12374
20100901|2010-07-07 02:00,7,109.455,109.47,109.45,109.46,6520
20100901|2010-07-07 02:30,7,109.46,109.465,109.44,109.445,21310
20100901|2010-07-07 03:00,7,109.445,109.455,109.43,109.445,17052
20100901|2010-07-07 03:30,7,109.445,109.45,109.43,109.435,21517
20100901|2010-07-07 04:00,7,109.435,109.44,109.415,109.43,21739
20100901|2010-07-07 04:30,7,109.43,109.44,109.425,109.435,14117
20100901|2010-07-07 05:00,7,109.43,109.435,109.43,109.43,6402
20100901|2010-07-07 05:30,7,109.43,109.44,109.43,109.43,8151
20100901|2010-07-07 06:00,7,109.43,109.435,109.42,109.425,9520
20100901|2010-07-07 06:30,7,109.425,109.43,109.42,109.425,5124
20100901|2010-07-07 07:00,7,109.43,109.44,109.425,109.435,13165
20100901|2010-07-07 07:30,7,109.435,109.435,109.41,109.41,17812
20100901|2010-07-07 08:00,7,109.41,109.425,109.405,109.425,21290
20100901|2010-07-07 08:30,7,109.425,109.435,109.42,109.43,10712
20100901|2010-07-07 09:00,7,109.425,109.425,109.385,109.395,25200
20100901|2010-07-07 09:30,7,109.39,109.405,109.38,109.385,27344
20100901|2010-07-07 10:00,7,109.39,109.4,109.37,109.38,22825
20100901|2010-07-07 10:30,7,109.38,109.38,109.365,109.375,8080
20100901|2010-07-07 11:00,7,109.37,109.38,109.37,109.375,4997
20100901|2010-07-07 11:30,7,109.375,109.38,109.375,109.38,2311
20100901|2010-07-07 12:00,7,109.375,109.38,109.37,109.37,1774
20100901|2010-07-07 12:30,7,109.375,109.38,109.37,109.375,579
20100901|2010-07-07 13:00,7,109.37,109.375,109.37,109.375,91
20100901|2010-07-07 13:30,7,109.37,109.375,109.37,109.375,164
20100901|2010-07-07 14:00,7,109.375,109.375,109.365,109.365,975
20100901|2010-07-07 14:30,7,109.365,109.375,109.355,109.37,673
20100901|2010-07-08 01:00,8,109.36,109.36,109.3,109.315,24778
20100901|2010-07-08 01:30,8,109.31,109.34,109.3,109.335,18580
20100901|2010-07-08 02:00,8,109.335,109.335,109.32,109.335,11003
20100901|2010-07-08 02:30,8,109.33,109.345,109.325,109.34,14740
20100901|2010-07-08 03:00,8,109.34,109.375,109.34,109.36,17596
20100901|2010-07-08 03:30,8,109.36,109.39,109.36,109.37,21236
20100901|2010-07-08 04:00,8,109.37,109.375,109.35,109.365,16890
20100901|2010-07-08 04:30,8,109.365,109.39,109.365,109.37,13749
20100901|2010-07-08 05:00,8,109.37,109.375,109.36,109.37,14026
20100901|2010-07-08 05:30,8,109.37,109.375,109.36,109.36,6797
20100901|2010-07-08 06:00,8,109.36,109.37,109.355,109.36,10140
20100901|2010-07-08 06:30,8,109.36,109.37,109.355,109.355,6062
20100901|2010-07-08 07:00,8,109.355,109.36,109.345,109.345,9088
20100901|2010-07-08 07:30,8,109.345,109.35,109.28,109.29,38936
20100901|2010-07-08 08:00,8,109.29,109.305,109.28,109.285,34030
20100901|2010-07-08 08:30,8,109.28,109.31,109.27,109.3,38445
20100901|2010-07-08 09:00,8,109.295,109.31,109.265,109.27,34381
20100901|2010-07-08 09:30,8,109.27,109.285,109.25,109.285,28803
20100901|2010-07-08 10:00,8,109.285,109.295,109.275,109.28,19554
20100901|2010-07-08 10:30,8,109.28,109.295,109.28,109.285,10776
20100901|2010-07-08 11:00,8,109.29,109.29,109.28,109.28,2464
20100901|2010-07-08 11:30,8,109.28,109.29,109.28,109.285,1769
20100901|2010-07-08 12:00,8,109.285,109.29,109.275,109.285,932
20100901|2010-07-08 12:30,8,109.285,109.29,109.28,109.285,624
20100901|2010-07-08 13:00,8,109.28,109.29,109.28,109.29,269
20100901|2010-07-08 13:30,8,109.29,109.29,109.29,109.29,19
20100901|2010-07-08 14:00,8,109.295,109.295,109.295,109.295,515
20100901|2010-07-08 14:30,8,109.295,109.3,109.29,109.3,876
20100901|2010-07-09 01:00,9,109.285,109.29,109.255,109.28,11698
20100901|2010-07-09 01:30,9,109.28,109.28,109.215,109.22,36469
20100901|2010-07-09 02:00,9,109.225,109.245,109.205,109.24,22388
20100901|2010-07-09 02:30,9,109.235,109.255,109.235,109.25,10793
20100901|2010-07-09 03:00,9,109.245,109.25,109.22,109.225,26565
20100901|2010-07-09 03:30,9,109.225,109.24,109.205,109.21,25127
20100901|2010-07-09 04:00,9,109.21,109.22,109.145,109.16,63138
20100901|2010-07-09 04:30,9,109.16,109.175,109.13,109.16,35428
20100901|2010-07-09 05:00,9,109.155,109.19,109.145,109.19,38871
20100901|2010-07-09 05:30,9,109.19,109.195,109.175,109.185,20277
20100901|2010-07-09 06:00,9,109.18,109.185,109.165,109.18,12820
20100901|2010-07-09 06:30,9,109.18,109.235,109.18,109.23,25533
20100901|2010-07-09 07:00,9,109.225,109.25,109.21,109.23,31565
20100901|2010-07-09 07:30,9,109.225,109.255,109.22,109.225,36866
20100901|2010-07-09 08:00,9,109.23,109.245,109.22,109.235,25102
20100901|2010-07-09 08:30,9,109.235,109.245,109.215,109.22,17970
20100901|2010-07-09 09:00,9,109.215,109.22,109.2,109.21,16243
20100901|2010-07-09 09:30,9,109.21,109.22,109.2,109.215,16266
20100901|2010-07-09 10:00,9,109.22,109.22,109.205,109.215,10483
20100901|2010-07-09 10:30,9,109.215,109.22,109.205,109.21,7354
20100901|2010-07-09 11:00,9,109.21,109.215,109.205,109.205,2277
20100901|2010-07-09 11:30,9,109.205,109.215,109.205,109.205,2062
20100901|2010-07-09 12:00,9,109.205,109.22,109.205,109.215,1371
20100901|2010-07-09 12:30,9,109.215,109.22,109.215,109.215,111
20100901|2010-07-09 13:00,9,109.215,109.22,109.215,109.22,643
20100901|2010-07-09 13:30,9,109.215,109.215,109.215,109.215,373
20100901|2010-07-09 14:00,9,109.215,109.215,109.215,109.215,322
20100901|2010-07-09 14:30,9,109.215,109.225,109.21,109.22,848
20100901|2010-07-12 01:00,12,109.195,109.245,109.195,109.24,13219
20100901|2010-07-12 01:30,12,109.24,109.245,109.22,109.225,5692
20100901|2010-07-12 02:00,12,109.225,109.26,109.215,109.255,17616
20100901|2010-07-12 02:30,12,109.255,109.295,109.25,109.26,22913
20100901|2010-07-12 03:00,12,109.265,109.27,109.26,109.265,6875
20100901|2010-07-12 03:30,12,109.265,109.325,109.265,109.295,34868
20100901|2010-07-12 04:00,12,109.3,109.325,109.295,109.325,13450
20100901|2010-07-12 04:30,12,109.325,109.335,109.315,109.33,16186
20100901|2010-07-12 05:00,12,109.33,109.345,109.33,109.335,16398
20100901|2010-07-12 05:30,12,109.335,109.345,109.33,109.335,3959
20100901|2010-07-12 06:00,12,109.34,109.345,109.325,109.34,5319
20100901|2010-07-12 06:30,12,109.34,109.34,109.33,109.335,5905
20100901|2010-07-12 07:00,12,109.335,109.34,109.325,109.34,12210
20100901|2010-07-12 07:30,12,109.34,109.34,109.33,109.335,7553
20100901|2010-07-12 08:00,12,109.335,109.34,109.33,109.34,6479
20100901|2010-07-12 08:30,12,109.335,109.345,109.33,109.335,13011
20100901|2010-07-12 09:00,12,109.335,109.36,109.33,109.355,22426
20100901|2010-07-12 09:30,12,109.355,109.365,109.345,109.365,19979
20100901|2010-07-12 10:00,12,109.36,109.4,109.36,109.39,36805
20100901|2010-07-12 10:30,12,109.39,109.395,109.375,109.38,6969
20100901|2010-07-12 11:00,12,109.38,109.385,109.365,109.365,3351
20100901|2010-07-12 11:30,12,109.37,109.375,109.365,109.375,2480
20100901|2010-07-12 12:00,12,109.375,109.375,109.36,109.375,1213
20100901|2010-07-12 12:30,12,109.37,109.39,109.37,109.385,1045
20100901|2010-07-12 13:00,12,109.375,109.39,109.375,109.385,954
20100901|2010-07-12 13:30,12,109.385,109.39,109.38,109.385,1962
20100901|2010-07-12 14:00,12,109.38,109.39,109.375,109.375,990
20100901|2010-07-12 14:30,12,109.375,109.385,109.37,109.38,1026
20100901|2010-07-13 01:00,13,109.36,109.375,109.355,109.37,10358
20100901|2010-07-13 01:30,13,109.37,109.4,109.365,109.39,10328
20100901|2010-07-13 02:00,13,109.39,109.405,109.36,109.375,22711
20100901|2010-07-13 02:30,13,109.375,109.385,109.36,109.375,15201
20100901|2010-07-13 03:00,13,109.375,109.38,109.36,109.365,16664
20100901|2010-07-13 03:30,13,109.365,109.375,109.35,109.37,16121
20100901|2010-07-13 04:00,13,109.37,109.39,109.31,109.315,46083
20100901|2010-07-13 04:30,13,109.32,109.335,109.305,109.33,24918
20100901|2010-07-13 05:00,13,109.33,109.36,109.33,109.35,15295
20100901|2010-07-13 05:30,13,109.35,109.365,109.345,109.365,8493
20100901|2010-07-13 06:00,13,109.36,109.375,109.355,109.355,10066
20100901|2010-07-13 06:30,13,109.355,109.365,109.345,109.36,5864
20100901|2010-07-13 07:00,13,109.36,109.36,109.335,109.345,11233
20100901|2010-07-13 07:30,13,109.345,109.355,109.34,109.345,6650
20100901|2010-07-13 08:00,13,109.345,109.355,109.33,109.35,10615
20100901|2010-07-13 08:30,13,109.35,109.355,109.34,109.345,9686
20100901|2010-07-13 09:00,13,109.345,109.35,109.325,109.335,16386
20100901|2010-07-13 09:30,13,109.335,109.345,109.33,109.335,15910
20100901|2010-07-13 10:00,13,109.335,109.335,109.305,109.31,18750
20100901|2010-07-13 10:30,13,109.31,109.31,109.285,109.285,20636
20100901|2010-07-13 11:00,13,109.285,109.29,109.28,109.285,4801
20100901|2010-07-13 11:30,13,109.285,109.29,109.28,109.285,4136
20100901|2010-07-13 12:00,13,109.29,109.29,109.27,109.28,2493
20100901|2010-07-13 12:30,13,109.285,109.285,109.275,109.275,927
20100901|2010-07-13 13:00,13,109.27,109.27,109.26,109.27,926
20100901|2010-07-13 13:30,13,109.27,109.27,109.265,109.27,80
20100901|2010-07-13 14:00,13,109.27,109.27,109.265,109.265,231
20100901|2010-07-13 14:30,13,109.265,109.275,109.26,109.275,550
20100901|2010-07-14 01:00,14,109.28,109.3,109.28,109.3,11734
20100901|2010-07-14 01:30,14,109.295,109.32,109.295,109.305,10921
20100901|2010-07-14 02:00,14,109.3,109.32,109.3,109.31,8247
20100901|2010-07-14 02:30,14,109.31,109.31,109.285,109.29,26531
20100901|2010-07-14 03:00,14,109.29,109.295,109.255,109.27,31072
20100901|2010-07-14 03:30,14,109.27,109.275,109.25,109.255,17714
20100901|2010-07-14 04:00,14,109.255,109.285,109.255,109.28,18319
20100901|2010-07-14 04:30,14,109.28,109.3,109.275,109.3,21369
20100901|2010-07-14 05:00,14,109.3,109.305,109.28,109.29,10311
20100901|2010-07-14 05:30,14,109.29,109.325,109.29,109.315,15414
20100901|2010-07-14 06:00,14,109.32,109.325,109.28,109.28,14561
20100901|2010-07-14 06:30,14,109.285,109.29,109.28,109.285,6947
20100901|2010-07-14 07:00,14,109.285,109.3,109.28,109.28,11157
20100901|2010-07-14 07:30,14,109.285,109.29,109.255,109.27,24375
20100901|2010-07-14 08:00,14,109.27,109.31,109.265,109.275,30497
20100901|2010-07-14 08:30,14,109.275,109.28,109.25,109.265,17171
20100901|2010-07-14 09:00,14,109.265,109.28,109.26,109.265,15237
20100901|2010-07-14 09:30,14,109.26,109.27,109.225,109.225,26398
20100901|2010-07-14 10:00,14,109.23,109.235,109.215,109.225,28663
20100901|2010-07-14 10:30,14,109.23,109.235,109.215,109.235,10232
20100901|2010-07-14 11:00,14,109.235,109.235,109.22,109.225,2470
20100901|2010-07-14 11:30,14,109.225,109.235,109.22,109.23,1751
20100901|2010-07-14 12:00,14,109.225,109.245,109.225,109.245,2195
20100901|2010-07-14 12:30,14,109.245,109.255,109.24,109.25,459
20100901|2010-07-14 13:00,14,109.25,109.27,109.245,109.265,1553
20100901|2010-07-14 13:30,14,109.26,109.265,109.26,109.265,266
20100901|2010-07-14 14:00,14,109.265,109.27,109.26,109.27,563
20100901|2010-07-14 14:30,14,109.265,109.27,109.255,109.265,671
20100901|2010-07-15 01:00,15,109.265,109.275,109.26,109.265,8291
20100901|2010-07-15 01:30,15,109.27,109.28,109.265,109.27,11722
20100901|2010-07-15 02:00,15,109.265,109.27,109.25,109.265,19068
20100901|2010-07-15 02:30,15,109.27,109.275,109.245,109.245,11187
20100901|2010-07-15 03:00,15,109.25,109.25,109.215,109.225,23384
20100901|2010-07-15 03:30,15,109.225,109.225,109.17,109.195,58589
20100901|2010-07-15 04:00,15,109.19,109.205,109.18,109.2,24747
20100901|2010-07-15 04:30,15,109.2,109.205,109.18,109.185,18729
20100901|2010-07-15 05:00,15,109.19,109.205,109.185,109.2,12429
20100901|2010-07-15 05:30,15,109.2,109.2,109.15,109.165,53129
20100901|2010-07-15 06:00,15,109.16,109.175,109.15,109.16,19839
20100901|2010-07-15 06:30,15,109.165,109.18,109.16,109.17,12956
20100901|2010-07-15 07:00,15,109.17,109.175,109.16,109.16,10022
20100901|2010-07-15 07:30,15,109.16,109.21,109.155,109.205,26772
20100901|2010-07-15 08:00,15,109.205,109.21,109.165,109.195,24913
20100901|2010-07-15 08:30,15,109.2,109.21,109.19,109.195,17972
20100901|2010-07-15 09:00,15,109.19,109.24,109.19,109.23,53965
20100901|2010-07-15 09:30,15,109.235,109.235,109.2,109.21,21903
20100901|2010-07-15 10:00,15,109.21,109.225,109.185,109.185,17911
20100901|2010-07-15 10:30,15,109.185,109.19,109.175,109.19,6051
20100901|2010-07-15 11:00,15,109.185,109.205,109.185,109.2,6230
20100901|2010-07-15 11:30,15,109.205,109.205,109.195,109.2,1367
20100901|2010-07-15 12:00,15,109.2,109.205,109.2,109.205,950
20100901|2010-07-15 12:30,15,109.205,109.21,109.195,109.205,778
20100901|2010-07-15 13:00,15,109.205,109.21,109.2,109.205,926
20100901|2010-07-15 13:30,15,109.21,109.21,109.205,109.21,187
20100901|2010-07-15 14:00,15,109.205,109.21,109.2,109.21,287
20100901|2010-07-15 14:30,15,109.205,109.205,109.2,109.2,374
20100901|2010-07-16 01:00,16,109.205,109.24,109.205,109.23,14129
20100901|2010-07-16 01:30,16,109.23,109.235,109.185,109.195,12698
20100901|2010-07-16 02:00,16,109.19,109.195,109.14,109.16,33541
20100901|2010-07-16 02:30,16,109.16,109.175,109.145,109.155,18687
20100901|2010-07-16 03:00,16,109.155,109.18,109.15,109.175,14761
20100901|2010-07-16 03:30,16,109.175,109.19,109.165,109.19,9944
20100901|2010-07-16 04:00,16,109.185,109.2,109.165,109.19,22426
20100901|2010-07-16 04:30,16,109.185,109.19,109.16,109.165,15435
20100901|2010-07-16 05:00,16,109.17,109.18,109.16,109.165,11172
20100901|2010-07-16 05:30,16,109.17,109.18,109.165,109.17,11610
20100901|2010-07-16 06:00,16,109.175,109.175,109.155,109.16,6396
20100901|2010-07-16 06:30,16,109.16,109.17,109.155,109.17,8305
20100901|2010-07-16 07:00,16,109.175,109.19,109.17,109.175,11988
20100901|2010-07-16 07:30,16,109.175,109.185,109.16,109.185,20359
20100901|2010-07-16 08:00,16,109.185,109.185,109.17,109.185,18025
20100901|2010-07-16 08:30,16,109.185,109.225,109.18,109.215,28978
20100901|2010-07-16 09:00,16,109.22,109.25,109.21,109.21,39877
20100901|2010-07-16 09:30,16,109.21,109.22,109.18,109.215,24452
20100901|2010-07-16 10:00,16,109.22,109.25,109.21,109.23,21816
20100901|2010-07-16 10:30,16,109.23,109.245,109.225,109.235,7660
20100901|2010-07-16 11:00,16,109.235,109.235,109.21,109.22,3667
20100901|2010-07-16 11:30,16,109.215,109.22,109.215,109.22,1243
20100901|2010-07-16 12:00,16,109.22,109.225,109.215,109.225,938
20100901|2010-07-16 12:30,16,109.225,109.235,109.22,109.23,1163
20100901|2010-07-16 13:00,16,109.23,109.23,109.22,109.225,417
20100901|2010-07-16 13:30,16,109.225,109.23,109.215,109.22,247
20100901|2010-07-16 14:00,16,109.215,109.22,109.21,109.21,171
20100901|2010-07-16 14:30,16,109.215,109.22,109.21,109.22,489
20100901|2010-07-19 01:00,19,109.22,109.26,109.21,109.24,14243
20100901|2010-07-19 01:30,19,109.235,109.255,109.22,109.25,12683
20100901|2010-07-19 02:00,19,109.25,109.27,109.225,109.24,29329
20100901|2010-07-19 02:30,19,109.235,109.25,109.165,109.19,33615
20100901|2010-07-19 03:00,19,109.19,109.195,109.16,109.175,15293
20100901|2010-07-19 03:30,19,109.175,109.19,109.17,109.175,7386
20100901|2010-07-19 04:00,19,109.18,109.18,109.12,109.145,38283
20100901|2010-07-19 04:30,19,109.14,109.16,109.135,109.15,10158
20100901|2010-07-19 05:00,19,109.155,109.16,109.14,109.145,8999
20100901|2010-07-19 05:30,19,109.145,109.155,109.105,109.12,24002
20100901|2010-07-19 06:00,19,109.12,109.13,109.115,109.13,10405
20100901|2010-07-19 06:30,19,109.13,109.13,109.115,109.12,8103
20100901|2010-07-19 07:00,19,109.125,109.15,109.115,109.125,15643
20100901|2010-07-19 07:30,19,109.125,109.13,109.115,109.115,5445
20100901|2010-07-19 08:00,19,109.115,109.13,109.115,109.125,6800
20100901|2010-07-19 08:30,19,109.125,109.13,109.105,109.115,21228
20100901|2010-07-19 09:00,19,109.115,109.16,109.105,109.155,31325
20100901|2010-07-19 09:30,19,109.16,109.16,109.135,109.15,15235
20100901|2010-07-19 10:00,19,109.155,109.155,109.12,109.125,25184
20100901|2010-07-19 10:30,19,109.125,109.13,109.11,109.11,2888
20100901|2010-07-19 11:00,19,109.11,109.125,109.1,109.12,9963
20100901|2010-07-19 11:30,19,109.12,109.13,109.115,109.125,972
20100901|2010-07-19 12:00,19,109.125,109.13,109.125,109.125,656
20100901|2010-07-19 12:30,19,109.125,109.125,109.12,109.125,373
20100901|2010-07-19 13:00,19,109.125,109.125,109.115,109.12,112
20100901|2010-07-19 13:30,19,109.12,109.12,109.115,109.12,117
20100901|2010-07-19 14:00,19,109.115,109.12,109.11,109.115,386
20100901|2010-07-19 14:30,19,109.115,109.12,109.11,109.12,452
20100901|2010-07-20 01:00,20,109.135,109.16,109.125,109.15,10670
20100901|2010-07-20 01:30,20,109.15,109.165,109.145,109.165,13076
20100901|2010-07-20 02:00,20,109.165,109.18,109.14,109.14,16876
20100901|2010-07-20 02:30,20,109.14,109.155,109.135,109.15,13412
20100901|2010-07-20 03:00,20,109.15,109.175,109.145,109.165,10469
20100901|2010-07-20 03:30,20,109.165,109.19,109.155,109.175,16530
20100901|2010-07-20 04:00,20,109.175,109.18,109.15,109.18,16923
20100901|2010-07-20 04:30,20,109.18,109.21,109.16,109.2,32919
20100901|2010-07-20 05:00,20,109.195,109.23,109.195,109.23,26469
20100901|2010-07-20 05:30,20,109.225,109.24,109.205,109.21,20058
20100901|2010-07-20 06:00,20,109.21,109.225,109.205,109.215,10041
20100901|2010-07-20 06:30,20,109.215,109.215,109.2,109.205,9241
20100901|2010-07-20 07:00,20,109.205,109.225,109.2,109.22,19350
20100901|2010-07-20 07:30,20,109.22,109.225,109.2,109.215,17653
20100901|2010-07-20 08:00,20,109.215,109.23,109.21,109.23,13413
20100901|2010-07-20 08:30,20,109.225,109.245,109.215,109.22,16606
20100901|2010-07-20 09:00,20,109.22,109.25,109.22,109.225,19268
20100901|2010-07-20 09:30,20,109.225,109.235,109.205,109.23,16448
20100901|2010-07-20 10:00,20,109.23,109.24,109.215,109.22,14434
20100901|2010-07-20 10:30,20,109.22,109.235,109.215,109.23,8253
20100901|2010-07-20 11:00,20,109.235,109.24,109.225,109.235,6507
20100901|2010-07-20 11:30,20,109.235,109.24,109.225,109.225,2481
20100901|2010-07-20 12:00,20,109.225,109.23,109.225,109.225,496
20100901|2010-07-20 12:30,20,109.225,109.23,109.21,109.215,2186
20100901|2010-07-20 13:00,20,109.215,109.23,109.215,109.225,786
20100901|2010-07-20 13:30,20,109.22,109.225,109.215,109.215,206
20100901|2010-07-20 14:00,20,109.21,109.215,109.21,109.21,226
20100901|2010-07-20 14:30,20,109.215,109.225,109.21,109.22,376
20100901|2010-07-21 01:00,21,109.235,109.245,109.215,109.23,15819
20100901|2010-07-21 01:30,21,109.225,109.245,109.22,109.24,8874
20100901|2010-07-21 02:00,21,109.24,109.265,109.23,109.255,19407
20100901|2010-07-21 02:30,21,109.255,109.27,109.25,109.26,15480
20100901|2010-07-21 03:00,21,109.255,109.275,109.255,109.26,28993
20100901|2010-07-21 03:30,21,109.26,109.27,109.255,109.26,10025
20100901|2010-07-21 04:00,21,109.26,109.31,109.255,109.3,34496
20100901|2010-07-21 04:30,21,109.3,109.315,109.285,109.305,19508
20100901|2010-07-21 05:00,21,109.305,109.335,109.3,109.325,16830
20100901|2010-07-21 05:30,21,109.325,109.335,109.31,109.315,14787
20100901|2010-07-21 06:00,21,109.315,109.325,109.31,109.31,6812
20100901|2010-07-21 06:30,21,109.305,109.31,109.295,109.3,15914
20100901|2010-07-21 07:00,21,109.295,109.325,109.295,109.325,7792
20100901|2010-07-21 07:30,21,109.32,109.325,109.295,109.3,14702
20100901|2010-07-21 08:00,21,109.295,109.315,109.29,109.315,8466
20100901|2010-07-21 08:30,21,109.31,109.325,109.31,109.32,19516
20100901|2010-07-21 09:00,21,109.32,109.33,109.31,109.32,13035
20100901|2010-07-21 09:30,21,109.32,109.33,109.315,109.32,20083
20100901|2010-07-21 10:00,21,109.325,109.34,109.315,109.335,14201
20100901|2010-07-21 10:30,21,109.33,109.36,109.33,109.355,18081
20100901|2010-07-21 11:00,21,109.35,109.36,109.345,109.35,6720
20100901|2010-07-21 11:30,21,109.35,109.365,109.35,109.355,3069
20100901|2010-07-21 12:00,21,109.355,109.36,109.35,109.36,1540
20100901|2010-07-21 12:30,21,109.355,109.36,109.355,109.36,511
20100901|2010-07-21 13:00,21,109.355,109.38,109.34,109.37,4582
20100901|2010-07-21 13:30,21,109.37,109.38,109.37,109.375,510
20100901|2010-07-21 14:00,21,109.375,109.38,109.37,109.375,814
20100901|2010-07-21 14:30,21,109.38,109.39,109.37,109.385,1934
20100901|2010-07-22 01:00,22,109.39,109.425,109.38,109.415,36265
20100901|2010-07-22 01:30,22,109.415,109.42,109.4,109.41,19442
20100901|2010-07-22 02:00,22,109.41,109.42,109.405,109.41,20431
20100901|2010-07-22 02:30,22,109.415,109.42,109.4,109.415,11503
20100901|2010-07-22 03:00,22,109.415,109.425,109.405,109.41,9732
20100901|2010-07-22 03:30,22,109.41,109.415,109.38,109.385,25901
20100901|2010-07-22 04:00,22,109.38,109.405,109.38,109.39,18660
20100901|2010-07-22 04:30,22,109.395,109.405,109.395,109.4,8460
20100901|2010-07-22 05:00,22,109.4,109.405,109.395,109.4,5663
20100901|2010-07-22 05:30,22,109.4,109.4,109.385,109.39,8089
20100901|2010-07-22 06:00,22,109.395,109.4,109.38,109.385,10160
20100901|2010-07-22 06:30,22,109.385,109.39,109.365,109.375,18831
20100901|2010-07-22 07:00,22,109.375,109.385,109.37,109.375,7948
20100901|2010-07-22 07:30,22,109.38,109.39,109.365,109.39,15293
20100901|2010-07-22 08:00,22,109.395,109.41,109.39,109.39,17054
20100901|2010-07-22 08:30,22,109.39,109.395,109.375,109.38,12616
20100901|2010-07-22 09:00,22,109.375,109.385,109.355,109.38,26248
20100901|2010-07-22 09:30,22,109.375,109.405,109.375,109.405,15315
20100901|2010-07-22 10:00,22,109.4,109.41,109.37,109.38,23629
20100901|2010-07-22 10:30,22,109.38,109.415,109.38,109.405,9957
20100901|2010-07-22 11:00,22,109.405,109.415,109.395,109.405,5181
20100901|2010-07-22 11:30,22,109.41,109.415,109.405,109.41,1475
20100901|2010-07-22 12:00,22,109.41,109.415,109.405,109.405,783
20100901|2010-07-22 12:30,22,109.41,109.415,109.405,109.415,274
20100901|2010-07-22 13:00,22,109.415,109.415,109.405,109.41,287
20100901|2010-07-22 13:30,22,109.41,109.42,109.41,109.415,451
20100901|2010-07-22 14:00,22,109.415,109.415,109.41,109.415,75
20100901|2010-07-22 14:30,22,109.42,109.43,109.415,109.425,966
20100901|2010-07-23 01:00,23,109.415,109.42,109.4,109.4,10679
20100901|2010-07-23 01:30,23,109.4,109.415,109.4,109.405,7041
20100901|2010-07-23 02:00,23,109.405,109.43,109.405,109.42,9499
20100901|2010-07-23 02:30,23,109.425,109.425,109.405,109.41,6228
20100901|2010-07-23 03:00,23,109.41,109.41,109.34,109.345,48247
20100901|2010-07-23 03:30,23,109.34,109.34,109.265,109.305,68840
20100901|2010-07-23 04:00,23,109.305,109.325,109.29,109.305,25727
20100901|2010-07-23 04:30,23,109.305,109.31,109.255,109.27,24080
20100901|2010-07-23 05:00,23,109.27,109.3,109.27,109.295,13242
20100901|2010-07-23 05:30,23,109.295,109.3,109.275,109.3,8319
20100901|2010-07-23 06:00,23,109.3,109.315,109.285,109.305,11393
20100901|2010-07-23 06:30,23,109.305,109.32,109.3,109.31,6676
20100901|2010-07-23 07:00,23,109.31,109.315,109.275,109.285,14592
20100901|2010-07-23 07:30,23,109.285,109.305,109.285,109.3,12269
20100901|2010-07-23 08:00,23,109.295,109.365,109.295,109.33,35760
20100901|2010-07-23 08:30,23,109.325,109.335,109.3,109.315,19693
20100901|2010-07-23 09:00,23,109.31,109.32,109.29,109.295,16746
20100901|2010-07-23 09:30,23,109.295,109.33,109.29,109.325,14267
20100901|2010-07-23 10:00,23,109.325,109.33,109.29,109.29,19207
20100901|2010-07-23 10:30,23,109.29,109.31,109.29,109.3,6158
20100901|2010-07-23 11:00,23,109.295,109.305,109.255,109.305,11666
20100901|2010-07-23 11:30,23,109.305,109.35,109.305,109.325,8106
20100901|2010-07-23 12:00,23,109.325,109.34,109.315,109.325,1901
20100901|2010-07-23 12:30,23,109.325,109.325,109.31,109.31,701
20100901|2010-07-23 13:00,23,109.31,109.31,109.275,109.275,1488
20100901|2010-07-23 13:30,23,109.275,109.28,109.235,109.245,1999
20100901|2010-07-23 14:00,23,109.245,109.25,109.24,109.245,651
20100901|2010-07-23 14:30,23,109.245,109.25,109.24,109.245,442
20100901|2010-07-26 01:00,26,109.28,109.315,109.27,109.305,11642
20100901|2010-07-26 01:30,26,109.31,109.32,109.275,109.29,10044
20100901|2010-07-26 02:00,26,109.295,109.32,109.29,109.3,17483
20100901|2010-07-26 02:30,26,109.3,109.31,109.265,109.275,13730
20100901|2010-07-26 03:00,26,109.27,109.295,109.27,109.28,11260
20100901|2010-07-26 03:30,26,109.28,109.295,109.275,109.275,12948
20100901|2010-07-26 04:00,26,109.275,109.285,109.26,109.285,6636
20100901|2010-07-26 04:30,26,109.285,109.285,109.26,109.265,15271
20100901|2010-07-26 05:00,26,109.26,109.27,109.25,109.255,15399
20100901|2010-07-26 05:30,26,109.26,109.26,109.235,109.24,12480
20100901|2010-07-26 06:00,26,109.24,109.25,109.235,109.245,6987
20100901|2010-07-26 06:30,26,109.25,109.25,109.24,109.245,3612
20100901|2010-07-26 07:00,26,109.25,109.26,109.245,109.255,5392
20100901|2010-07-26 07:30,26,109.255,109.255,109.23,109.23,12535
20100901|2010-07-26 08:00,26,109.23,109.23,109.2,109.205,31804
20100901|2010-07-26 08:30,26,109.21,109.21,109.185,109.19,25870
20100901|2010-07-26 09:00,26,109.185,109.185,109.15,109.16,34452
20100901|2010-07-26 09:30,26,109.165,109.17,109.14,109.14,23352
20100901|2010-07-26 10:00,26,109.14,109.15,109.115,109.13,32433
20100901|2010-07-26 10:30,26,109.13,109.155,109.125,109.135,18700
20100901|2010-07-26 11:00,26,109.135,109.145,109.125,109.145,2841
20100901|2010-07-26 11:30,26,109.145,109.145,109.135,109.145,2808
20100901|2010-07-26 12:00,26,109.145,109.155,109.145,109.145,431
20100901|2010-07-26 12:30,26,109.15,109.15,109.14,109.145,247
20100901|2010-07-26 13:00,26,109.145,109.15,109.135,109.145,782
20100901|2010-07-26 13:30,26,109.145,109.155,109.14,109.15,560
20100901|2010-07-26 14:00,26,109.15,109.155,109.145,109.145,252
20100901|2010-07-26 14:30,26,109.145,109.155,109.125,109.13,1268
20100901|2010-07-27 01:00,27,109.125,109.13,109.095,109.11,16148
20100901|2010-07-27 01:30,27,109.11,109.12,109.06,109.08,26594
20100901|2010-07-27 02:00,27,109.08,109.1,109.06,109.06,32762
20100901|2010-07-27 02:30,27,109.06,109.07,109.04,109.06,29537
20100901|2010-07-27 03:00,27,109.06,109.08,109.055,109.075,13284
20100901|2010-07-27 03:30,27,109.075,109.085,109.07,109.085,13536
20100901|2010-07-27 04:00,27,109.09,109.11,109.08,109.1,18946
20100901|2010-07-27 04:30,27,109.1,109.1,109.06,109.08,17488
20100901|2010-07-27 05:00,27,109.08,109.08,109.065,109.07,12950
20100901|2010-07-27 05:30,27,109.07,109.08,109.065,109.075,4655
20100901|2010-07-27 06:00,27,109.07,109.075,109.055,109.065,10550
20100901|2010-07-27 06:30,27,109.065,109.065,109.045,109.05,10480
20100901|2010-07-27 07:00,27,109.045,109.065,109.03,109.035,18833
20100901|2010-07-27 07:30,27,109.035,109.04,109.015,109.025,34577
20100901|2010-07-27 08:00,27,109.02,109.025,108.99,109.025,53909
20100901|2010-07-27 08:30,27,109.025,109.045,109.005,109.02,24769
20100901|2010-07-27 09:00,27,109.02,109.055,109.01,109.03,31915
20100901|2010-07-27 09:30,27,109.025,109.04,109.02,109.035,15466
20100901|2010-07-27 10:00,27,109.035,109.065,109.03,109.03,26297
20100901|2010-07-27 10:30,27,109.035,109.035,109.015,109.025,11316
20100901|2010-07-27 11:00,27,109.025,109.03,109.015,109.025,3965
20100901|2010-07-27 11:30,27,109.025,109.03,109.025,109.025,2007
20100901|2010-07-27 12:00,27,109.03,109.05,109.03,109.045,499
20100901|2010-07-27 12:30,27,109.045,109.05,109.035,109.04,307
20100901|2010-07-27 13:00,27,109.04,109.04,109.035,109.04,105
20100901|2010-07-27 13:30,27,109.035,109.045,109.035,109.04,413
20100901|2010-07-27 14:00,27,109.04,109.04,109.035,109.04,21
20100901|2010-07-27 14:30,27,109.035,109.045,109.03,109.03,677
20100901|2010-07-28 01:00,28,109.035,109.05,109.025,109.035,11654
20100901|2010-07-28 01:30,28,109.03,109.06,109.03,109.055,12775
20100901|2010-07-28 02:00,28,109.055,109.09,109.04,109.09,31095
20100901|2010-07-28 02:30,28,109.09,109.09,109.065,109.07,15485
20100901|2010-07-28 03:00,28,109.075,109.08,109.06,109.065,12300
20100901|2010-07-28 03:30,28,109.07,109.07,109.045,109.05,11321
20100901|2010-07-28 04:00,28,109.055,109.075,109.04,109.07,17160
20100901|2010-07-28 04:30,28,109.07,109.095,109.06,109.09,12206
20100901|2010-07-28 05:00,28,109.09,109.11,109.085,109.105,21676
20100901|2010-07-28 05:30,28,109.11,109.12,109.085,109.095,14277
20100901|2010-07-28 06:00,28,109.095,109.1,109.09,109.1,4829
20100901|2010-07-28 06:30,28,109.1,109.115,109.095,109.1,11731
20100901|2010-07-28 07:00,28,109.1,109.115,109.095,109.11,9329
20100901|2010-07-28 07:30,28,109.115,109.15,109.105,109.105,32673
20100901|2010-07-28 08:00,28,109.105,109.11,109.09,109.1,16752
20100901|2010-07-28 08:30,28,109.1,109.105,109.085,109.095,18292
20100901|2010-07-28 09:00,28,109.1,109.11,109.07,109.07,25468
20100901|2010-07-28 09:30,28,109.075,109.095,109.07,109.085,16279
20100901|2010-07-28 10:00,28,109.085,109.1,109.08,109.09,11947
20100901|2010-07-28 10:30,28,109.09,109.105,109.09,109.095,6188
20100901|2010-07-28 11:00,28,109.095,109.105,109.09,109.095,2987
20100901|2010-07-28 11:30,28,109.095,109.095,109.09,109.09,827
20100901|2010-07-28 12:00,28,109.095,109.1,109.085,109.09,2172
20100901|2010-07-28 12:30,28,109.09,109.095,109.085,109.09,3140
20100901|2010-07-28 13:00,28,109.095,109.1,109.085,109.095,930
20100901|2010-07-28 13:30,28,109.095,109.11,109.095,109.105,410
20100901|2010-07-28 14:00,28,109.11,109.12,109.105,109.12,806
20100901|2010-07-28 14:30,28,109.125,109.125,109.12,109.12,674
20100901|2010-07-29 01:00,29,109.125,109.13,109.09,109.11,9825
20100901|2010-07-29 01:30,29,109.11,109.11,109.095,109.1,5300
20100901|2010-07-29 02:00,29,109.1,109.11,109.09,109.105,7688
20100901|2010-07-29 02:30,29,109.1,109.125,109.1,109.115,10991
20100901|2010-07-29 03:00,29,109.115,109.125,109.11,109.115,20064
20100901|2010-07-29 03:30,29,109.115,109.145,109.105,109.135,21124
20100901|2010-07-29 04:00,29,109.135,109.135,109.1,109.105,18105
20100901|2010-07-29 04:30,29,109.105,109.11,109.09,109.105,9073
20100901|2010-07-29 05:00,29,109.105,109.105,109.09,109.095,6767
20100901|2010-07-29 05:30,29,109.1,109.105,109.09,109.1,13495
20100901|2010-07-29 06:00,29,109.1,109.12,109.095,109.115,11066
20100901|2010-07-29 06:30,29,109.11,109.115,109.1,109.11,6850
20100901|2010-07-29 07:00,29,109.11,109.11,109.095,109.1,6606
20100901|2010-07-29 07:30,29,109.1,109.105,109.075,109.08,16093
20100901|2010-07-29 08:00,29,109.075,109.09,109.07,109.09,21186
20100901|2010-07-29 08:30,29,109.09,109.115,109.085,109.11,18106
20100901|2010-07-29 09:00,29,109.115,109.12,109.09,109.095,16921
20100901|2010-07-29 09:30,29,109.095,109.1,109.075,109.085,16478
20100901|2010-07-29 10:00,29,109.085,109.12,109.08,109.115,24793
20100901|2010-07-29 10:30,29,109.115,109.16,109.115,109.14,34327
20100901|2010-07-29 11:00,29,109.145,109.16,109.14,109.16,5987
20100901|2010-07-29 11:30,29,109.16,109.175,109.15,109.15,6018
20100901|2010-07-29 12:00,29,109.15,109.16,109.15,109.155,1553
20100901|2010-07-29 12:30,29,109.16,109.16,109.14,109.145,509
20100901|2010-07-29 13:00,29,109.145,109.155,109.14,109.145,477
20100901|2010-07-29 13:30,29,109.15,109.16,109.145,109.145,209
20100901|2010-07-29 14:00,29,109.15,109.15,109.145,109.15,326
20100901|2010-07-29 14:30,29,109.15,109.165,109.145,109.16,781
20100901|2010-07-30 01:00,30,109.15,109.17,109.135,109.145,14300
20100901|2010-07-30 01:30,30,109.145,109.145,109.12,109.125,9521
20100901|2010-07-30 02:00,30,109.125,109.145,109.12,109.14,9475
20100901|2010-07-30 02:30,30,109.145,109.165,109.135,109.15,23132
20100901|2010-07-30 03:00,30,109.15,109.185,109.15,109.18,25171
20100901|2010-07-30 03:30,30,109.175,109.18,109.165,109.175,16576
20100901|2010-07-30 04:00,30,109.175,109.21,109.16,109.205,35787
20100901|2010-07-30 04:30,30,109.205,109.205,109.185,109.2,13580
20100901|2010-07-30 05:00,30,109.2,109.2,109.18,109.18,11558
20100901|2010-07-30 05:30,30,109.18,109.205,109.18,109.19,10722
20100901|2010-07-30 06:00,30,109.18,109.19,109.175,109.18,10080
20100901|2010-07-30 06:30,30,109.18,109.19,109.175,109.185,6150
20100901|2010-07-30 07:00,30,109.185,109.185,109.17,109.18,11950
20100901|2010-07-30 07:30,30,109.18,109.23,109.175,109.215,41115
20100901|2010-07-30 08:00,30,109.215,109.215,109.2,109.21,18235
20100901|2010-07-30 08:30,30,109.215,109.215,109.185,109.2,20402
20100901|2010-07-30 09:00,30,109.195,109.2,109.18,109.195,15429
20100901|2010-07-30 09:30,30,109.195,109.2,109.19,109.195,18819
20100901|2010-07-30 10:00,30,109.2,109.245,109.195,109.23,35757
20100901|2010-07-30 10:30,30,109.235,109.235,109.225,109.23,6192
20100901|2010-07-30 11:00,30,109.23,109.23,109.225,109.23,5360
20100901|2010-07-30 11:30,30,109.23,109.23,109.21,109.215,5001
20100901|2010-07-30 12:00,30,109.215,109.22,109.215,109.22,2223
20100901|2010-07-30 12:30,30,109.22,109.225,109.22,109.225,282
20100901|2010-07-30 13:00,30,109.22,109.22,109.215,109.215,106
20100901|2010-07-30 13:30,30,109.22,109.22,109.215,109.22,140
20100901|2010-07-30 14:00,30,109.215,109.215,109.215,109.215,292
20100901|2010-07-30 14:30,30,109.215,109.24,109.21,109.23,1449
20100901|2010-08-02 01:00,2,109.185,109.215,109.185,109.21,11722
20100901|2010-08-02 01:30,2,109.21,109.22,109.195,109.205,8775
20100901|2010-08-02 02:00,2,109.21,109.225,109.205,109.21,9264
20100901|2010-08-02 02:30,2,109.21,109.22,109.2,109.21,8676
20100901|2010-08-02 03:00,2,109.205,109.205,109.17,109.175,21007
20100901|2010-08-02 03:30,2,109.175,109.185,109.17,109.185,12303
20100901|2010-08-02 04:00,2,109.18,109.185,109.165,109.175,13330
20100901|2010-08-02 04:30,2,109.17,109.18,109.16,109.18,10227
20100901|2010-08-02 05:00,2,109.175,109.185,109.17,109.18,11685
20100901|2010-08-02 05:30,2,109.175,109.19,109.175,109.185,6063
20100901|2010-08-02 06:00,2,109.18,109.185,109.165,109.175,4209
20100901|2010-08-02 06:30,2,109.175,109.175,109.17,109.17,985
20100901|2010-08-02 07:00,2,109.17,109.185,109.17,109.175,11368
20100901|2010-08-02 07:30,2,109.17,109.19,109.165,109.18,6081
20100901|2010-08-02 08:00,2,109.18,109.185,109.155,109.17,15371
20100901|2010-08-02 08:30,2,109.165,109.175,109.165,109.17,7505
20100901|2010-08-02 09:00,2,109.175,109.19,109.155,109.19,16918
20100901|2010-08-02 09:30,2,109.19,109.215,109.185,109.215,18197
20100901|2010-08-02 10:00,2,109.215,109.245,109.21,109.215,23162
20100901|2010-08-02 10:30,2,109.21,109.22,109.205,109.22,6684
20100901|2010-08-02 11:00,2,109.215,109.23,109.215,109.225,2655
20100901|2010-08-02 11:30,2,109.225,109.225,109.205,109.215,2805
20100901|2010-08-02 12:00,2,109.21,109.22,109.21,109.215,356
20100901|2010-08-02 12:30,2,109.21,109.215,109.21,109.215,277
20100901|2010-08-02 13:00,2,109.21,109.215,109.205,109.205,724
20100901|2010-08-02 13:30,2,109.2,109.205,109.19,109.205,1327
20100901|2010-08-02 14:00,2,109.2,109.205,109.195,109.2,140
20100901|2010-08-02 14:30,2,109.205,109.205,109.195,109.205,510
20100901|2010-08-03 01:00,3,109.24,109.255,109.23,109.245,15106
20100901|2010-08-03 01:30,3,109.245,109.26,109.245,109.25,9598
20100901|2010-08-03 02:00,3,109.25,109.255,109.23,109.245,13663
20100901|2010-08-03 02:30,3,109.245,109.27,109.24,109.26,13233
20100901|2010-08-03 03:00,3,109.26,109.27,109.255,109.26,10354
20100901|2010-08-03 03:30,3,109.26,109.275,109.255,109.26,12254
20100901|2010-08-03 04:00,3,109.265,109.29,109.26,109.265,18762
20100901|2010-08-03 04:30,3,109.27,109.275,109.255,109.27,13022
20100901|2010-08-03 05:00,3,109.27,109.27,109.25,109.26,7955
20100901|2010-08-03 05:30,3,109.26,109.265,109.25,109.26,6455
20100901|2010-08-03 06:00,3,109.26,109.32,109.255,109.31,33780
20100901|2010-08-03 06:30,3,109.31,109.31,109.285,109.29,17702
20100901|2010-08-03 07:00,3,109.29,109.315,109.285,109.31,8886
20100901|2010-08-03 07:30,3,109.315,109.32,109.3,109.3,12730
20100901|2010-08-03 08:00,3,109.3,109.32,109.3,109.31,6728
20100901|2010-08-03 08:30,3,109.31,109.335,109.31,109.335,21146
20100901|2010-08-03 09:00,3,109.34,109.355,109.33,109.35,48290
20100901|2010-08-03 09:30,3,109.35,109.35,109.335,109.335,21916
20100901|2010-08-03 10:00,3,109.34,109.355,109.325,109.34,15447
20100901|2010-08-03 10:30,3,109.345,109.355,109.335,109.335,13878
20100901|2010-08-03 11:00,3,109.34,109.345,109.335,109.34,5312
20100901|2010-08-03 11:30,3,109.335,109.345,109.33,109.34,4307
20100901|2010-08-03 12:00,3,109.34,109.34,109.335,109.335,957
20100901|2010-08-03 12:30,3,109.34,109.34,109.33,109.33,528
20100901|2010-08-03 13:00,3,109.33,109.335,109.325,109.33,692
20100901|2010-08-03 13:30,3,109.325,109.33,109.325,109.325,153
20100901|2010-08-03 14:00,3,109.33,109.335,109.325,109.325,146
20100901|2010-08-03 14:30,3,109.33,109.34,109.325,109.335,756
20100901|2010-08-04 01:00,4,109.35,109.4,109.34,109.375,23755
20100901|2010-08-04 01:30,4,109.375,109.38,109.355,109.37,8183
20100901|2010-08-04 02:00,4,109.375,109.38,109.35,109.365,13040
20100901|2010-08-04 02:30,4,109.37,109.375,109.345,109.365,13806
20100901|2010-08-04 03:00,4,109.37,109.39,109.365,109.385,15878
20100901|2010-08-04 03:30,4,109.385,109.395,109.37,109.37,21700
20100901|2010-08-04 04:00,4,109.375,109.375,109.365,109.37,8170
20100901|2010-08-04 04:30,4,109.37,109.375,109.355,109.365,8974
20100901|2010-08-04 05:00,4,109.365,109.375,109.355,109.365,10462
20100901|2010-08-04 05:30,4,109.37,109.375,109.35,109.355,8981
20100901|2010-08-04 06:00,4,109.35,109.36,109.335,109.345,11646
20100901|2010-08-04 06:30,4,109.34,109.355,109.335,109.355,9001
20100901|2010-08-04 07:00,4,109.355,109.365,109.345,109.35,11334
20100901|2010-08-04 07:30,4,109.345,109.35,109.33,109.34,10023
20100901|2010-08-04 08:00,4,109.34,109.345,109.33,109.335,15704
20100901|2010-08-04 08:30,4,109.335,109.35,109.325,109.345,13782
20100901|2010-08-04 09:00,4,109.34,109.355,109.325,109.34,17519
20100901|2010-08-04 09:30,4,109.335,109.345,109.31,109.325,16310
20100901|2010-08-04 10:00,4,109.32,109.335,109.3,109.315,19027
20100901|2010-08-04 10:30,4,109.315,109.32,109.31,109.31,6182
20100901|2010-08-04 11:00,4,109.31,109.315,109.31,109.315,1528
20100901|2010-08-04 11:30,4,109.31,109.315,109.3,109.315,2195
20100901|2010-08-04 12:00,4,109.315,109.32,109.305,109.32,1582
20100901|2010-08-04 12:30,4,109.315,109.325,109.315,109.32,1149
20100901|2010-08-04 13:00,4,109.32,109.325,109.32,109.325,231
20100901|2010-08-04 13:30,4,109.32,109.33,109.32,109.32,1085
20100901|2010-08-04 14:00,4,109.32,109.32,109.31,109.32,211
20100901|2010-08-04 14:30,4,109.315,109.32,109.305,109.305,511
20100901|2010-08-05 01:00,5,109.34,109.35,109.33,109.34,22788
20100901|2010-08-05 01:30,5,109.34,109.35,109.335,109.34,5784
20100901|2010-08-05 02:00,5,109.345,109.345,109.32,109.325,6092
20100901|2010-08-05 02:30,5,109.325,109.325,109.29,109.305,14090
20100901|2010-08-05 03:00,5,109.3,109.3,109.265,109.28,27815
20100901|2010-08-05 03:30,5,109.28,109.29,109.27,109.275,24238
20100901|2010-08-05 04:00,5,109.275,109.275,109.255,109.265,21238
20100901|2010-08-05 04:30,5,109.265,109.285,109.265,109.275,10722
20100901|2010-08-05 05:00,5,109.275,109.275,109.235,109.24,13334
20100901|2010-08-05 05:30,5,109.24,109.25,109.215,109.24,23916
20100901|2010-08-05 06:00,5,109.24,109.25,109.235,109.25,5802
20100901|2010-08-05 06:30,5,109.25,109.26,109.245,109.25,8475
20100901|2010-08-05 07:00,5,109.25,109.25,109.24,109.25,5584
20100901|2010-08-05 07:30,5,109.255,109.285,109.24,109.24,35857
20100901|2010-08-05 08:00,5,109.24,109.315,109.24,109.305,33745
20100901|2010-08-05 08:30,5,109.305,109.315,109.29,109.3,21044
20100901|2010-08-05 09:00,5,109.295,109.305,109.275,109.28,16239
20100901|2010-08-05 09:30,5,109.28,109.29,109.265,109.285,17649
20100901|2010-08-05 10:00,5,109.28,109.315,109.28,109.3,21832
20100901|2010-08-05 10:30,5,109.3,109.32,109.29,109.315,6759
20100901|2010-08-05 11:00,5,109.32,109.32,109.305,109.315,5635
20100901|2010-08-05 11:30,5,109.315,109.32,109.31,109.315,2875
20100901|2010-08-05 12:00,5,109.315,109.32,109.31,109.315,1445
20100901|2010-08-05 12:30,5,109.315,109.315,109.305,109.305,772
20100901|2010-08-05 13:00,5,109.305,109.31,109.3,109.3,257
20100901|2010-08-05 13:30,5,109.305,109.305,109.3,109.3,157
20100901|2010-08-05 14:00,5,109.305,109.315,109.305,109.315,205
20100901|2010-08-05 14:30,5,109.32,109.32,109.315,109.32,483
20100901|2010-08-06 01:00,6,109.335,109.345,109.32,109.33,16711
20100901|2010-08-06 01:30,6,109.33,109.33,109.305,109.315,10056
20100901|2010-08-06 02:00,6,109.31,109.31,109.29,109.295,8425
20100901|2010-08-06 02:30,6,109.295,109.305,109.285,109.29,6167
20100901|2010-08-06 03:00,6,109.285,109.29,109.27,109.275,10405
20100901|2010-08-06 03:30,6,109.28,109.285,109.27,109.275,7824
20100901|2010-08-06 04:00,6,109.275,109.29,109.275,109.285,7726
20100901|2010-08-06 04:30,6,109.285,109.295,109.28,109.285,9313
20100901|2010-08-06 05:00,6,109.29,109.3,109.285,109.295,6219
20100901|2010-08-06 05:30,6,109.29,109.3,109.285,109.3,5270
20100901|2010-08-06 06:00,6,109.295,109.305,109.295,109.3,7759
20100901|2010-08-06 06:30,6,109.3,109.305,109.295,109.3,6936
20100901|2010-08-06 07:00,6,109.3,109.305,109.29,109.295,10546
20100901|2010-08-06 07:30,6,109.305,109.37,109.305,109.335,71473
20100901|2010-08-06 08:00,6,109.34,109.34,109.305,109.325,32330
20100901|2010-08-06 08:30,6,109.325,109.33,109.275,109.285,37392
20100901|2010-08-06 09:00,6,109.28,109.295,109.275,109.285,23142
20100901|2010-08-06 09:30,6,109.285,109.305,109.28,109.3,19771
20100901|2010-08-06 10:00,6,109.3,109.31,109.285,109.305,18202
20100901|2010-08-06 10:30,6,109.305,109.31,109.295,109.305,7675
20100901|2010-08-06 11:00,6,109.31,109.315,109.305,109.31,4220
20100901|2010-08-06 11:30,6,109.315,109.315,109.31,109.315,1025
20100901|2010-08-06 12:00,6,109.315,109.33,109.315,109.325,2402
20100901|2010-08-06 12:30,6,109.33,109.33,109.325,109.325,594
20100901|2010-08-06 13:00,6,109.325,109.33,109.325,109.33,54
20100901|2010-08-06 13:30,6,109.325,109.325,109.325,109.325,120
20100901|2010-08-06 14:00,6,109.325,109.325,109.32,109.325,519
20100901|2010-08-06 14:30,6,109.33,109.33,109.315,109.32,501
20100901|2010-08-09 01:00,9,109.305,109.305,109.29,109.305,7218
20100901|2010-08-09 01:30,9,109.305,109.315,109.295,109.305,6217
20100901|2010-08-09 02:00,9,109.305,109.335,109.3,109.315,11483
20100901|2010-08-09 02:30,9,109.32,109.32,109.305,109.305,9068
20100901|2010-08-09 03:00,9,109.305,109.31,109.295,109.3,11078
20100901|2010-08-09 03:30,9,109.3,109.31,109.29,109.305,9643
20100901|2010-08-09 04:00,9,109.305,109.34,109.295,109.34,15791
20100901|2010-08-09 04:30,9,109.335,109.345,109.32,109.325,16362
20100901|2010-08-09 05:00,9,109.33,109.345,109.325,109.33,7330
20100901|2010-08-09 05:30,9,109.335,109.345,109.33,109.345,4258
20100901|2010-08-09 06:00,9,109.345,109.345,109.335,109.34,6308
20100901|2010-08-09 06:30,9,109.345,109.365,109.34,109.36,10550
20100901|2010-08-09 07:00,9,109.365,109.365,109.335,109.335,12730
20100901|2010-08-09 07:30,9,109.34,109.35,109.335,109.345,3969
20100901|2010-08-09 08:00,9,109.345,109.35,109.335,109.34,5871
20100901|2010-08-09 08:30,9,109.345,109.36,109.34,109.35,12262
20100901|2010-08-09 09:00,9,109.35,109.36,109.345,109.355,9385
20100901|2010-08-09 09:30,9,109.36,109.36,109.35,109.355,8078
20100901|2010-08-09 10:00,9,109.355,109.37,109.355,109.36,11292
20100901|2010-08-09 10:30,9,109.365,109.37,109.355,109.365,5065
20100901|2010-08-09 11:00,9,109.37,109.37,109.36,109.365,2642
20100901|2010-08-09 11:30,9,109.365,109.365,109.36,109.36,1395
20100901|2010-08-09 12:00,9,109.36,109.365,109.355,109.36,503
20100901|2010-08-09 12:30,9,109.36,109.36,109.355,109.36,86
20100901|2010-08-09 13:00,9,109.36,109.365,109.355,109.355,680
20100901|2010-08-09 13:30,9,109.36,109.36,109.35,109.355,342
20100901|2010-08-09 14:00,9,109.36,109.36,109.345,109.345,747
20100901|2010-08-09 14:30,9,109.35,109.355,109.345,109.35,937
20100901|2010-08-10 01:00,10,109.37,109.375,109.365,109.365,5245
20100901|2010-08-10 01:30,10,109.365,109.37,109.355,109.355,7813
20100901|2010-08-10 02:00,10,109.36,109.37,109.35,109.355,8193
20100901|2010-08-10 02:30,10,109.36,109.38,109.355,109.365,12607
20100901|2010-08-10 03:00,10,109.37,109.375,109.365,109.37,7565
20100901|2010-08-10 03:30,10,109.365,109.39,109.365,109.38,14276
20100901|2010-08-10 04:00,10,109.385,109.385,109.365,109.375,15181
20100901|2010-08-10 04:30,10,109.37,109.38,109.365,109.375,18122
20100901|2010-08-10 05:00,10,109.37,109.375,109.36,109.37,21651
20100901|2010-08-10 05:30,10,109.365,109.37,109.36,109.37,9383
20100901|2010-08-10 06:00,10,109.37,109.375,109.365,109.375,8178
20100901|2010-08-10 06:30,10,109.37,109.39,109.37,109.385,10387
20100901|2010-08-10 07:00,10,109.38,109.4,109.38,109.395,15774
20100901|2010-08-10 07:30,10,109.395,109.41,109.385,109.4,20863
20100901|2010-08-10 08:00,10,109.395,109.4,109.38,109.385,15121
20100901|2010-08-10 08:30,10,109.385,109.385,109.37,109.375,24852
20100901|2010-08-10 09:00,10,109.375,109.39,109.375,109.385,17247
20100901|2010-08-10 09:30,10,109.385,109.395,109.38,109.39,16532
20100901|2010-08-10 10:00,10,109.39,109.42,109.39,109.41,26125
20100901|2010-08-10 10:30,10,109.405,109.41,109.395,109.4,8499
20100901|2010-08-10 11:00,10,109.405,109.405,109.395,109.405,4793
20100901|2010-08-10 11:30,10,109.4,109.405,109.395,109.395,4160
20100901|2010-08-10 12:00,10,109.395,109.41,109.395,109.4,1381
20100901|2010-08-10 12:30,10,109.4,109.415,109.4,109.405,842
20100901|2010-08-10 13:00,10,109.405,109.545,109.39,109.46,15433
20100901|2010-08-10 13:30,10,109.455,109.47,109.44,109.445,3693
20100901|2010-08-10 14:00,10,109.445,109.46,109.445,109.45,531
20100901|2010-08-10 14:30,10,109.45,109.46,109.44,109.45,638
20100901|2010-08-11 01:00,11,109.47,109.48,109.425,109.435,19980
20100901|2010-08-11 01:30,11,109.44,109.45,109.43,109.445,11011
20100901|2010-08-11 02:00,11,109.445,109.465,109.435,109.455,12170
20100901|2010-08-11 02:30,11,109.455,109.46,109.44,109.455,24392
20100901|2010-08-11 03:00,11,109.455,109.46,109.445,109.455,13294
20100901|2010-08-11 03:30,11,109.455,109.46,109.44,109.445,36832
20100901|2010-08-11 04:00,11,109.445,109.465,109.435,109.46,32508
20100901|2010-08-11 04:30,11,109.46,109.495,109.455,109.49,31907
20100901|2010-08-11 05:00,11,109.495,109.545,109.495,109.53,42508
20100901|2010-08-11 05:30,11,109.53,109.535,109.51,109.525,17178
20100901|2010-08-11 06:00,11,109.525,109.53,109.51,109.515,14828
20100901|2010-08-11 06:30,11,109.515,109.53,109.515,109.53,7264
20100901|2010-08-11 07:00,11,109.525,109.54,109.52,109.535,12512
20100901|2010-08-11 07:30,11,109.535,109.58,109.535,109.58,47780
20100901|2010-08-11 08:00,11,109.575,109.59,109.57,109.58,39402
20100901|2010-08-11 08:30,11,109.575,109.595,109.575,109.585,29617
20100901|2010-08-11 09:00,11,109.58,109.585,109.55,109.56,27176
20100901|2010-08-11 09:30,11,109.555,109.585,109.555,109.575,30029
20100901|2010-08-11 10:00,11,109.575,109.58,109.56,109.56,28060
20100901|2010-08-11 10:30,11,109.56,109.56,109.555,109.555,7209
20100901|2010-08-11 11:00,11,109.56,109.565,109.55,109.56,4512
20100901|2010-08-11 11:30,11,109.56,109.565,109.555,109.56,2673
20100901|2010-08-11 12:00,11,109.555,109.565,109.555,109.56,2291
20100901|2010-08-11 12:30,11,109.565,109.57,109.56,109.565,909
20100901|2010-08-11 13:00,11,109.565,109.565,109.555,109.555,737
20100901|2010-08-11 13:30,11,109.56,109.565,109.555,109.555,219
20100901|2010-08-11 14:00,11,109.555,109.555,109.55,109.55,192
20100901|2010-08-11 14:30,11,109.555,109.555,109.55,109.55,333
20100901|2010-08-12 01:00,12,109.55,109.585,109.54,109.55,18484
20100901|2010-08-12 01:30,12,109.55,109.56,109.535,109.535,11179
20100901|2010-08-12 02:00,12,109.535,109.565,109.525,109.555,25985
20100901|2010-08-12 02:30,12,109.555,109.58,109.55,109.57,23797
20100901|2010-08-12 03:00,12,109.57,109.605,109.565,109.595,22960
20100901|2010-08-12 03:30,12,109.595,109.62,109.59,109.6,28362
20100901|2010-08-12 04:00,12,109.6,109.65,109.6,109.63,36973
20100901|2010-08-12 04:30,12,109.625,109.64,109.61,109.63,18559
20100901|2010-08-12 05:00,12,109.63,109.635,109.62,109.63,13638
20100901|2010-08-12 05:30,12,109.63,109.635,109.62,109.63,7843
20100901|2010-08-12 06:00,12,109.63,109.635,109.62,109.63,9191
20100901|2010-08-12 06:30,12,109.625,109.63,109.62,109.625,8590
20100901|2010-08-12 07:00,12,109.63,109.635,109.62,109.635,10054
20100901|2010-08-12 07:30,12,109.635,109.655,109.63,109.64,28837
20100901|2010-08-12 08:00,12,109.645,109.66,109.64,109.655,18364
20100901|2010-08-12 08:30,12,109.65,109.65,109.63,109.64,10282
20100901|2010-08-12 09:00,12,109.64,109.645,109.605,109.64,21705
20100901|2010-08-12 09:30,12,109.645,109.645,109.61,109.62,16824
20100901|2010-08-12 10:00,12,109.615,109.645,109.615,109.615,20374
20100901|2010-08-12 10:30,12,109.62,109.63,109.615,109.62,5021
20100901|2010-08-12 11:00,12,109.625,109.635,109.62,109.635,2556
20100901|2010-08-12 11:30,12,109.635,109.64,109.63,109.63,2450
20100901|2010-08-12 12:00,12,109.63,109.635,109.63,109.635,1492
20100901|2010-08-12 12:30,12,109.63,109.64,109.63,109.635,411
20100901|2010-08-12 13:00,12,109.635,109.635,109.635,109.635,904
20100901|2010-08-12 13:30,12,109.64,109.64,109.625,109.625,239
20100901|2010-08-12 14:00,12,109.63,109.635,109.615,109.635,644
20100901|2010-08-12 14:30,12,109.635,109.635,109.625,109.625,326
20100901|2010-08-13 01:00,13,109.63,109.63,109.605,109.605,13856
20100901|2010-08-13 01:30,13,109.61,109.635,109.605,109.63,8720
20100901|2010-08-13 02:00,13,109.63,109.63,109.595,109.595,14353
20100901|2010-08-13 02:30,13,109.595,109.605,109.575,109.595,20877
20100901|2010-08-13 03:00,13,109.595,109.61,109.59,109.605,16976
20100901|2010-08-13 03:30,13,109.6,109.605,109.58,109.6,15441
20100901|2010-08-13 04:00,13,109.595,109.64,109.595,109.635,25390
20100901|2010-08-13 04:30,13,109.63,109.655,109.625,109.65,18038
20100901|2010-08-13 05:00,13,109.645,109.68,109.64,109.665,22069
20100901|2010-08-13 05:30,13,109.665,109.675,109.66,109.67,12809
20100901|2010-08-13 06:00,13,109.665,109.68,109.655,109.66,10244
20100901|2010-08-13 06:30,13,109.66,109.67,109.65,109.655,6946
20100901|2010-08-13 07:00,13,109.655,109.655,109.64,109.645,15581
20100901|2010-08-13 07:30,13,109.645,109.655,109.61,109.635,26895
20100901|2010-08-13 08:00,13,109.635,109.665,109.635,109.655,21557
20100901|2010-08-13 08:30,13,109.655,109.675,109.64,109.645,18255
20100901|2010-08-13 09:00,13,109.645,109.67,109.645,109.655,13058
20100901|2010-08-13 09:30,13,109.66,109.67,109.645,109.665,14302
20100901|2010-08-13 10:00,13,109.66,109.665,109.64,109.645,9981
20100901|2010-08-13 10:30,13,109.645,109.645,109.635,109.635,5137
20100901|2010-08-13 11:00,13,109.64,109.655,109.64,109.65,1785
20100901|2010-08-13 11:30,13,109.655,109.655,109.645,109.645,1319
20100901|2010-08-13 12:00,13,109.645,109.655,109.645,109.655,697
20100901|2010-08-13 12:30,13,109.655,109.66,109.65,109.655,207
20100901|2010-08-13 13:00,13,109.66,109.66,109.65,109.66,98
20100901|2010-08-13 13:30,13,109.66,109.665,109.655,109.66,202
20100901|2010-08-13 14:00,13,109.655,109.66,109.65,109.655,244
20100901|2010-08-13 14:30,13,109.655,109.665,109.645,109.645,706
20100901|2010-08-16 01:00,16,109.66,109.66,109.635,109.635,8332
20100901|2010-08-16 01:30,16,109.64,109.65,109.625,109.645,8326
20100901|2010-08-16 02:00,16,109.65,109.65,109.63,109.64,15916
20100901|2010-08-16 02:30,16,109.645,109.665,109.635,109.66,16574
20100901|2010-08-16 03:00,16,109.66,109.68,109.66,109.67,23811
20100901|2010-08-16 03:30,16,109.67,109.685,109.66,109.685,14826
20100901|2010-08-16 04:00,16,109.685,109.695,109.67,109.675,15323
20100901|2010-08-16 04:30,16,109.68,109.69,109.675,109.685,8252
20100901|2010-08-16 05:00,16,109.69,109.69,109.665,109.675,7596
20100901|2010-08-16 05:30,16,109.675,109.675,109.66,109.67,7557
20100901|2010-08-16 06:00,16,109.67,109.68,109.665,109.67,4943
20100901|2010-08-16 06:30,16,109.675,109.685,109.65,109.655,18134
20100901|2010-08-16 07:00,16,109.655,109.67,109.65,109.66,6328
20100901|2010-08-16 07:30,16,109.665,109.665,109.645,109.66,12213
20100901|2010-08-16 08:00,16,109.66,109.685,109.66,109.685,19512
20100901|2010-08-16 08:30,16,109.69,109.695,109.65,109.655,49128
20100901|2010-08-16 09:00,16,109.66,109.67,109.645,109.66,21211
20100901|2010-08-16 09:30,16,109.66,109.66,109.635,109.645,20779
20100901|2010-08-16 10:00,16,109.645,109.66,109.64,109.65,12297
20100901|2010-08-16 10:30,16,109.65,109.655,109.635,109.64,14685
20100901|2010-08-16 11:00,16,109.64,109.645,109.64,109.645,2601
20100901|2010-08-16 11:30,16,109.645,109.645,109.635,109.635,1718
20100901|2010-08-16 12:00,16,109.64,109.64,109.63,109.635,2901
20100901|2010-08-16 12:30,16,109.635,109.645,109.635,109.645,2313
20100901|2010-08-16 13:00,16,109.645,109.655,109.64,109.655,1178
20100901|2010-08-16 13:30,16,109.655,109.655,109.645,109.655,458
20100901|2010-08-16 14:00,16,109.66,109.66,109.65,109.65,457
20100901|2010-08-16 14:30,16,109.655,109.66,109.64,109.64,388
20100901|2010-08-17 01:00,17,109.65,109.675,109.64,109.67,14925
20100901|2010-08-17 01:30,17,109.665,109.665,109.645,109.65,7483
20100901|2010-08-17 02:00,17,109.65,109.66,109.64,109.645,32159
20100901|2010-08-17 02:30,17,109.64,109.65,109.62,109.625,32166
20100901|2010-08-17 03:00,17,109.63,109.65,109.615,109.645,23082
20100901|2010-08-17 03:30,17,109.65,109.65,109.615,109.625,22668
20100901|2010-08-17 04:00,17,109.63,109.65,109.6,109.61,41380
20100901|2010-08-17 04:30,17,109.61,109.635,109.61,109.625,13220
20100901|2010-08-17 05:00,17,109.63,109.63,109.605,109.615,15058
20100901|2010-08-17 05:30,17,109.61,109.62,109.61,109.615,4063
20100901|2010-08-17 06:00,17,109.615,109.625,109.605,109.615,9502
20100901|2010-08-17 06:30,17,109.62,109.62,109.595,109.6,10590
20100901|2010-08-17 07:00,17,109.605,109.615,109.595,109.615,10952
20100901|2010-08-17 07:30,17,109.615,109.625,109.59,109.62,20512
20100901|2010-08-17 08:00,17,109.625,109.625,109.58,109.595,24824
20100901|2010-08-17 08:30,17,109.6,109.61,109.595,109.595,11929
20100901|2010-08-17 09:00,17,109.6,109.605,109.585,109.59,15357
20100901|2010-08-17 09:30,17,109.59,109.6,109.58,109.595,14138
20100901|2010-08-17 10:00,17,109.6,109.605,109.585,109.6,19105
20100901|2010-08-17 10:30,17,109.6,109.615,109.59,109.605,12472
20100901|2010-08-17 11:00,17,109.605,109.615,109.6,109.615,2218
20100901|2010-08-17 11:30,17,109.615,109.62,109.61,109.61,608
20100901|2010-08-17 12:00,17,109.615,109.615,109.6,109.605,803
20100901|2010-08-17 12:30,17,109.605,109.615,109.595,109.61,977
20100901|2010-08-17 13:00,17,109.61,109.615,109.61,109.615,105
20100901|2010-08-17 13:30,17,109.615,109.615,109.605,109.615,181
20100901|2010-08-17 14:00,17,109.615,109.615,109.615,109.615,324
20100901|2010-08-17 14:30,17,109.615,109.62,109.61,109.61,324
20100901|2010-08-18 01:00,18,109.645,109.645,109.62,109.63,21102
20100901|2010-08-18 01:30,18,109.635,109.64,109.625,109.63,12272
20100901|2010-08-18 02:00,18,109.635,109.65,109.625,109.645,24981
20100901|2010-08-18 02:30,18,109.645,109.655,109.625,109.64,29392
20100901|2010-08-18 03:00,18,109.635,109.64,109.63,109.63,22625
20100901|2010-08-18 03:30,18,109.63,109.635,109.615,109.62,14252
20100901|2010-08-18 04:00,18,109.62,109.64,109.615,109.63,15481
20100901|2010-08-18 04:30,18,109.63,109.635,109.615,109.625,11776
20100901|2010-08-18 05:00,18,109.625,109.635,109.625,109.63,7969
20100901|2010-08-18 05:30,18,109.63,109.64,109.625,109.64,6139
20100901|2010-08-18 06:00,18,109.64,109.65,109.63,109.645,7568
20100901|2010-08-18 06:30,18,109.64,109.645,109.635,109.64,5484
20100901|2010-08-18 07:00,18,109.64,109.655,109.635,109.65,9008
20100901|2010-08-18 07:30,18,109.645,109.65,109.63,109.635,8450
20100901|2010-08-18 08:00,18,109.64,109.65,109.635,109.64,14328
20100901|2010-08-18 08:30,18,109.635,109.645,109.635,109.64,11659
20100901|2010-08-18 09:00,18,109.64,109.645,109.63,109.64,13618
20100901|2010-08-18 09:30,18,109.64,109.645,109.635,109.645,10812
20100901|2010-08-18 10:00,18,109.64,109.65,109.625,109.63,18214
20100901|2010-08-18 10:30,18,109.63,109.645,109.63,109.64,6201
20100901|2010-08-18 11:00,18,109.645,109.65,109.64,109.64,3720
20100901|2010-08-18 11:30,18,109.64,109.65,109.64,109.645,2782
20100901|2010-08-18 12:00,18,109.645,109.645,109.635,109.645,2013
20100901|2010-08-18 12:30,18,109.64,109.64,109.63,109.63,638
20100901|2010-08-18 13:00,18,109.635,109.64,109.635,109.64,701
20100901|2010-08-18 13:30,18,109.635,109.64,109.635,109.64,184
20100901|2010-08-18 14:00,18,109.635,109.635,109.635,109.635,61
20100901|2010-08-18 14:30,18,109.635,109.645,109.63,109.635,525
20100901|2010-08-19 01:00,19,109.63,109.64,109.575,109.59,26776
20100901|2010-08-19 01:30,19,109.59,109.605,109.585,109.59,14612
20100901|2010-08-19 02:00,19,109.59,109.6,109.56,109.59,26528
20100901|2010-08-19 02:30,19,109.59,109.615,109.59,109.6,21274
20100901|2010-08-19 03:00,19,109.595,109.625,109.595,109.615,18384
20100901|2010-08-19 03:30,19,109.61,109.61,109.6,109.61,10354
20100901|2010-08-19 04:00,19,109.61,109.61,109.58,109.59,17557
20100901|2010-08-19 04:30,19,109.595,109.595,109.585,109.59,9139
20100901|2010-08-19 05:00,19,109.59,109.59,109.565,109.58,18006
20100901|2010-08-19 05:30,19,109.585,109.595,109.58,109.59,6550
20100901|2010-08-19 06:00,19,109.59,109.595,109.585,109.59,3497
20100901|2010-08-19 06:30,19,109.59,109.605,109.59,109.6,3399
20100901|2010-08-19 07:00,19,109.6,109.61,109.595,109.6,9095
20100901|2010-08-19 07:30,19,109.605,109.625,109.605,109.62,18789
20100901|2010-08-19 08:00,19,109.62,109.625,109.61,109.62,9829
20100901|2010-08-19 08:30,19,109.625,109.635,109.62,109.625,13501
20100901|2010-08-19 09:00,19,109.63,109.67,109.63,109.655,49727
20100901|2010-08-19 09:30,19,109.66,109.67,109.64,109.645,21781
20100901|2010-08-19 10:00,19,109.645,109.65,109.625,109.63,21459
20100901|2010-08-19 10:30,19,109.635,109.645,109.63,109.64,5763
20100901|2010-08-19 11:00,19,109.64,109.64,109.63,109.635,6068
20100901|2010-08-19 11:30,19,109.635,109.645,109.635,109.64,4113
20100901|2010-08-19 12:00,19,109.64,109.645,109.635,109.64,670
20100901|2010-08-19 12:30,19,109.645,109.65,109.64,109.645,994
20100901|2010-08-19 13:00,19,109.645,109.645,109.64,109.64,462
20100901|2010-08-19 13:30,19,109.645,109.65,109.64,109.645,344
20100901|2010-08-19 14:00,19,109.65,109.65,109.64,109.65,396
20100901|2010-08-19 14:30,19,109.645,109.65,109.64,109.64,296
20100901|2010-08-20 01:00,20,109.635,109.645,109.625,109.635,9224
20100901|2010-08-20 01:30,20,109.635,109.635,109.62,109.62,3680
20100901|2010-08-20 02:00,20,109.62,109.62,109.6,109.62,22838
20100901|2010-08-20 02:30,20,109.625,109.63,109.62,109.63,13760
20100901|2010-08-20 03:00,20,109.625,109.635,109.615,109.63,10208
20100901|2010-08-20 03:30,20,109.63,109.68,109.625,109.675,48545
20100901|2010-08-20 04:00,20,109.68,109.71,109.675,109.71,48411
20100901|2010-08-20 04:30,20,109.705,109.73,109.7,109.725,30416
20100901|2010-08-20 05:00,20,109.725,109.76,109.72,109.76,33856
20100901|2010-08-20 05:30,20,109.76,109.76,109.735,109.75,18159
20100901|2010-08-20 06:00,20,109.75,109.755,109.73,109.735,15199
20100901|2010-08-20 06:30,20,109.735,109.76,109.73,109.745,12944
20100901|2010-08-20 07:00,20,109.745,109.75,109.73,109.745,17830
20100901|2010-08-20 07:30,20,109.745,109.75,109.725,109.735,14884
20100901|2010-08-20 08:00,20,109.735,109.74,109.725,109.725,11595
20100901|2010-08-20 08:30,20,109.73,109.745,109.725,109.735,18438
20100901|2010-08-20 09:00,20,109.735,109.74,109.72,109.725,13018
20100901|2010-08-20 09:30,20,109.725,109.73,109.72,109.73,8350
20100901|2010-08-20 10:00,20,109.725,109.76,109.725,109.75,21455
20100901|2010-08-20 10:30,20,109.745,109.765,109.745,109.75,4576
20100901|2010-08-20 11:00,20,109.75,109.755,109.735,109.74,3560
20100901|2010-08-20 11:30,20,109.745,109.76,109.74,109.745,3008
20100901|2010-08-20 12:00,20,109.745,109.755,109.74,109.75,1792
20100901|2010-08-20 12:30,20,109.755,109.755,109.75,109.75,71
20100901|2010-08-20 13:00,20,109.755,109.755,109.745,109.745,232
20100901|2010-08-20 13:30,20,109.745,109.75,109.74,109.75,228
20100901|2010-08-20 14:00,20,109.745,109.75,109.745,109.75,191
20100901|2010-08-20 14:30,20,109.745,109.75,109.74,109.75,736
20100901|2010-08-23 01:00,23,109.725,109.74,109.705,109.73,14956
20100901|2010-08-23 01:30,23,109.73,109.74,109.725,109.735,8077
20100901|2010-08-23 02:00,23,109.735,109.78,109.725,109.765,33280
20100901|2010-08-23 02:30,23,109.77,109.775,109.745,109.75,16873
20100901|2010-08-23 03:00,23,109.75,109.77,109.745,109.765,10062
20100901|2010-08-23 03:30,23,109.765,109.77,109.755,109.76,7212
20100901|2010-08-23 04:00,23,109.755,109.765,109.735,109.76,16587
20100901|2010-08-23 04:30,23,109.755,109.765,109.745,109.745,11806
20100901|2010-08-23 05:00,23,109.745,109.75,109.735,109.74,6810
20100901|2010-08-23 05:30,23,109.745,109.755,109.74,109.745,5171
20100901|2010-08-23 06:00,23,109.745,109.745,109.73,109.74,7848
20100901|2010-08-23 06:30,23,109.745,109.745,109.72,109.725,6549
20100901|2010-08-23 07:00,23,109.725,109.745,109.72,109.74,5872
20100901|2010-08-23 07:30,23,109.74,109.745,109.725,109.735,5577
20100901|2010-08-23 08:00,23,109.73,109.74,109.72,109.725,5538
20100901|2010-08-23 08:30,23,109.73,109.735,109.705,109.725,18586
20100901|2010-08-23 09:00,23,109.725,109.74,109.72,109.735,8061
20100901|2010-08-23 09:30,23,109.735,109.75,109.73,109.75,10955
20100901|2010-08-23 10:00,23,109.745,109.765,109.74,109.755,18671
20100901|2010-08-23 10:30,23,109.75,109.765,109.75,109.76,2779
20100901|2010-08-23 11:00,23,109.765,109.77,109.75,109.755,4538
20100901|2010-08-23 11:30,23,109.755,109.76,109.75,109.755,2257
20100901|2010-08-23 12:00,23,109.755,109.755,109.74,109.745,1633
20100901|2010-08-23 12:30,23,109.745,109.745,109.73,109.73,900
20100901|2010-08-23 13:00,23,109.73,109.73,109.725,109.73,759
20100901|2010-08-23 13:30,23,109.725,109.735,109.725,109.735,277
20100901|2010-08-23 14:00,23,109.735,109.74,109.735,109.74,107
20100901|2010-08-23 14:30,23,109.745,109.75,109.74,109.745,181
20100901|2010-08-24 01:00,24,109.755,109.765,109.74,109.755,10366
20100901|2010-08-24 01:30,24,109.76,109.765,109.745,109.75,9425
20100901|2010-08-24 02:00,24,109.755,109.78,109.75,109.775,20471
20100901|2010-08-24 02:30,24,109.78,109.79,109.765,109.775,30913
20100901|2010-08-24 03:00,24,109.775,109.78,109.755,109.76,17033
20100901|2010-08-24 03:30,24,109.76,109.77,109.755,109.76,15167
20100901|2010-08-24 04:00,24,109.755,109.77,109.75,109.765,17767
20100901|2010-08-24 04:30,24,109.765,109.765,109.75,109.76,21707
20100901|2010-08-24 05:00,24,109.755,109.765,109.745,109.755,10783
20100901|2010-08-24 05:30,24,109.755,109.77,109.755,109.76,4838
20100901|2010-08-24 06:00,24,109.765,109.775,109.76,109.77,6530
20100901|2010-08-24 06:30,24,109.77,109.795,109.765,109.795,14136
20100901|2010-08-24 07:00,24,109.795,109.84,109.785,109.83,47069
20100901|2010-08-24 07:30,24,109.83,109.835,109.8,109.81,23234
20100901|2010-08-24 08:00,24,109.81,109.81,109.785,109.805,21455
20100901|2010-08-24 08:30,24,109.805,109.815,109.79,109.81,22545
20100901|2010-08-24 09:00,24,109.81,109.85,109.78,109.79,37435
20100901|2010-08-24 09:30,24,109.785,109.8,109.77,109.775,16540
20100901|2010-08-24 10:00,24,109.775,109.805,109.77,109.78,16121
20100901|2010-08-24 10:30,24,109.785,109.805,109.775,109.8,12941
20100901|2010-08-24 11:00,24,109.8,109.805,109.795,109.805,7559
20100901|2010-08-24 11:30,24,109.81,109.81,109.795,109.8,2476
20100901|2010-08-24 12:00,24,109.8,109.81,109.8,109.805,1056
20100901|2010-08-24 12:30,24,109.805,109.82,109.805,109.82,2325
20100901|2010-08-24 13:00,24,109.815,109.82,109.815,109.815,231
20100901|2010-08-24 13:30,24,109.82,109.82,109.81,109.815,370
20100901|2010-08-24 14:00,24,109.815,109.825,109.81,109.82,450
20100901|2010-08-24 14:30,24,109.82,109.83,109.82,109.82,247
20100901|2010-08-25 01:00,25,109.835,109.835,109.775,109.785,20435
20100901|2010-08-25 01:30,25,109.79,109.795,109.775,109.78,9236
20100901|2010-08-25 02:00,25,109.775,109.8,109.77,109.785,28683
20100901|2010-08-25 02:30,25,109.785,109.795,109.765,109.77,28659
20100901|2010-08-25 03:00,25,109.77,109.79,109.75,109.78,22703
20100901|2010-08-25 03:30,25,109.78,109.8,109.775,109.785,24121
20100901|2010-08-25 04:00,25,109.78,109.79,109.76,109.77,17329
20100901|2010-08-25 04:30,25,109.775,109.815,109.775,109.8,22439
20100901|2010-08-25 05:00,25,109.8,109.805,109.785,109.795,11833
20100901|2010-08-25 05:30,25,109.79,109.8,109.78,109.79,5941
20100901|2010-08-25 06:00,25,109.785,109.805,109.785,109.79,8378
20100901|2010-08-25 06:30,25,109.79,109.8,109.775,109.79,15416
20100901|2010-08-25 07:00,25,109.79,109.82,109.79,109.815,22991
20100901|2010-08-25 07:30,25,109.82,109.845,109.815,109.825,44106
20100901|2010-08-25 08:00,25,109.825,109.825,109.785,109.795,27798
20100901|2010-08-25 08:30,25,109.795,109.815,109.78,109.81,20495
20100901|2010-08-25 09:00,25,109.815,109.825,109.77,109.78,31186
20100901|2010-08-25 09:30,25,109.78,109.805,109.775,109.79,23654
20100901|2010-08-25 10:00,25,109.785,109.81,109.785,109.795,14122
20100901|2010-08-25 10:30,25,109.79,109.8,109.785,109.79,4384
20100901|2010-08-25 11:00,25,109.79,109.8,109.79,109.795,3085
20100901|2010-08-25 11:30,25,109.795,109.8,109.795,109.795,784
20100901|2010-08-25 12:00,25,109.8,109.8,109.785,109.79,1408
20100901|2010-08-25 12:30,25,109.785,109.79,109.785,109.79,656
20100901|2010-08-25 13:00,25,109.79,109.79,109.78,109.785,2063
20100901|2010-08-25 13:30,25,109.78,109.78,109.775,109.775,265
20100901|2010-08-25 14:00,25,109.775,109.78,109.77,109.77,532
20100901|2010-08-25 14:30,25,109.77,109.77,109.765,109.765,643
20100901|2010-08-26 01:00,26,109.79,109.795,109.765,109.77,9831
20100901|2010-08-26 01:30,26,109.77,109.785,109.765,109.765,5341
20100901|2010-08-26 02:00,26,109.77,109.775,109.74,109.745,27981
20100901|2010-08-26 02:30,26,109.745,109.78,109.745,109.76,19973
20100901|2010-08-26 03:00,26,109.76,109.775,109.755,109.77,20193
20100901|2010-08-26 03:30,26,109.77,109.79,109.76,109.78,12400
20100901|2010-08-26 04:00,26,109.78,109.79,109.77,109.785,13564
20100901|2010-08-26 04:30,26,109.79,109.795,109.775,109.78,11229
20100901|2010-08-26 05:00,26,109.78,109.79,109.77,109.79,13604
20100901|2010-08-26 05:30,26,109.79,109.8,109.78,109.79,16145
20100901|2010-08-26 06:00,26,109.79,109.795,109.785,109.785,6019
20100901|2010-08-26 06:30,26,109.785,109.79,109.765,109.775,7809
20100901|2010-08-26 07:00,26,109.775,109.78,109.76,109.765,10816
20100901|2010-08-26 07:30,26,109.77,109.785,109.755,109.76,18901
20100901|2010-08-26 08:00,26,109.76,109.78,109.76,109.77,8627
20100901|2010-08-26 08:30,26,109.775,109.78,109.76,109.765,13976
20100901|2010-08-26 09:00,26,109.76,109.765,109.735,109.745,43879
20100901|2010-08-26 09:30,26,109.745,109.75,109.735,109.74,15601
20100901|2010-08-26 10:00,26,109.74,109.765,109.74,109.75,17172
20100901|2010-08-26 10:30,26,109.745,109.765,109.745,109.745,8751
20100901|2010-08-26 11:00,26,109.745,109.745,109.74,109.74,2586
20100901|2010-08-26 11:30,26,109.74,109.75,109.735,109.745,2409
20100901|2010-08-26 12:00,26,109.745,109.75,109.74,109.74,719
20100901|2010-08-26 12:30,26,109.735,109.74,109.73,109.735,674
20100901|2010-08-26 13:00,26,109.735,109.745,109.735,109.745,265
20100901|2010-08-26 13:30,26,109.745,109.75,109.74,109.75,469
20100901|2010-08-26 14:00,26,109.755,109.755,109.745,109.75,150
20100901|2010-08-26 14:30,26,109.755,109.76,109.75,109.755,398
20100901|2010-08-27 01:00,27,109.75,109.765,109.735,109.76,19182
20100901|2010-08-27 01:30,27,109.755,109.76,109.745,109.75,10671
20100901|2010-08-27 02:00,27,109.75,109.76,109.73,109.745,11156
20100901|2010-08-27 02:30,27,109.74,109.76,109.74,109.75,8417
20100901|2010-08-27 03:00,27,109.75,109.76,109.73,109.74,12920
20100901|2010-08-27 03:30,27,109.735,109.75,109.72,109.72,25352
20100901|2010-08-27 04:00,27,109.725,109.765,109.72,109.75,30690
20100901|2010-08-27 04:30,27,109.75,109.75,109.73,109.735,17908
20100901|2010-08-27 05:00,27,109.735,109.745,109.71,109.72,14304
20100901|2010-08-27 05:30,27,109.725,109.725,109.685,109.7,30441
20100901|2010-08-27 06:00,27,109.7,109.72,109.695,109.71,10123
20100901|2010-08-27 06:30,27,109.715,109.72,109.71,109.715,4464
20100901|2010-08-27 07:00,27,109.715,109.74,109.715,109.73,12551
20100901|2010-08-27 07:30,27,109.725,109.725,109.695,109.725,31369
20100901|2010-08-27 08:00,27,109.72,109.73,109.715,109.725,7915
20100901|2010-08-27 08:30,27,109.72,109.74,109.715,109.735,14645
20100901|2010-08-27 09:00,27,109.735,109.755,109.69,109.71,43709
20100901|2010-08-27 09:30,27,109.71,109.73,109.69,109.73,38292
20100901|2010-08-27 10:00,27,109.73,109.73,109.695,109.695,28683
20100901|2010-08-27 10:30,27,109.7,109.705,109.675,109.69,16485
20100901|2010-08-27 11:00,27,109.69,109.7,109.68,109.685,6244
20100901|2010-08-27 11:30,27,109.685,109.7,109.675,109.695,3043
20100901|2010-08-27 12:00,27,109.7,109.715,109.69,109.715,2447
20100901|2010-08-27 12:30,27,109.71,109.72,109.705,109.715,278
20100901|2010-08-27 13:00,27,109.72,109.725,109.72,109.725,678
20100901|2010-08-27 13:30,27,109.72,109.72,109.705,109.715,660
20100901|2010-08-27 14:00,27,109.72,109.725,109.715,109.715,193
20100901|2010-08-27 14:30,27,109.715,109.72,109.705,109.715,478
20100901|2010-08-30 01:00,30,109.785,109.79,109.735,109.74,29701
20100901|2010-08-30 01:30,30,109.74,109.755,109.74,109.75,8504
20100901|2010-08-30 02:00,30,109.75,109.765,109.74,109.75,16643
20100901|2010-08-30 02:30,30,109.755,109.765,109.745,109.76,11372
20100901|2010-08-30 03:00,30,109.76,109.78,109.76,109.77,10892
20100901|2010-08-30 03:30,30,109.77,109.775,109.76,109.76,6363
20100901|2010-08-30 04:00,30,109.76,109.775,109.755,109.76,7835
20100901|2010-08-30 04:30,30,109.765,109.785,109.765,109.78,10895
20100901|2010-08-30 05:00,30,109.78,109.785,109.775,109.775,3581
20100901|2010-08-30 05:30,30,109.78,109.815,109.775,109.8,16005
20100901|2010-08-30 06:00,30,109.805,109.815,109.79,109.795,16669
20100901|2010-08-30 06:30,30,109.795,109.805,109.79,109.8,7071
20100901|2010-08-30 07:00,30,109.805,109.815,109.8,109.8,10758
20100901|2010-08-30 07:30,30,109.8,109.805,109.79,109.8,5849
20100901|2010-08-30 08:00,30,109.8,109.8,109.775,109.79,9938
20100901|2010-08-30 08:30,30,109.79,109.79,109.785,109.785,5725
20100901|2010-08-30 09:00,30,109.79,109.81,109.785,109.8,11930
20100901|2010-08-30 09:30,30,109.795,109.805,109.785,109.79,8472
20100901|2010-08-30 10:00,30,109.795,109.795,109.78,109.785,7405
20100901|2010-08-30 10:30,30,109.79,109.8,109.785,109.79,2603
20100901|2010-08-30 11:00,30,109.79,109.795,109.785,109.795,1248
20100901|2010-08-30 11:30,30,109.795,109.795,109.78,109.785,1012
20100901|2010-08-30 12:00,30,109.785,109.79,109.785,109.79,997
20100901|2010-08-30 12:30,30,109.795,109.795,109.79,109.79,66
20100901|2010-08-30 13:00,30,109.79,109.795,109.785,109.79,563
20100901|2010-08-30 13:30,30,109.795,109.8,109.795,109.795,159
20100901|2010-08-30 14:00,30,109.795,109.8,109.79,109.79,444
20100901|2010-08-30 14:30,30,109.795,109.795,109.785,109.79,462
20100901|2010-08-31 01:00,31,109.77,109.795,109.765,109.79,34646
20100901|2010-08-31 01:30,31,109.79,109.8,109.78,109.795,13180
20100901|2010-08-31 02:00,31,109.795,109.795,109.775,109.78,25163
20100901|2010-08-31 02:30,31,109.78,109.785,109.765,109.775,12201
20100901|2010-08-31 03:00,31,109.775,109.785,109.77,109.78,10628
20100901|2010-08-31 03:30,31,109.78,109.79,109.775,109.78,8938
20100901|2010-08-31 04:00,31,109.78,109.795,109.78,109.785,11624
20100901|2010-08-31 04:30,31,109.785,109.79,109.775,109.78,13363
20100901|2010-08-31 05:00,31,109.78,109.795,109.775,109.785,7700
20100901|2010-08-31 05:30,31,109.785,109.785,109.78,109.78,5521
20100901|2010-08-31 06:00,31,109.78,109.795,109.775,109.795,5885
20100901|2010-08-31 06:30,31,109.79,109.8,109.79,109.79,7099
20100901|2010-08-31 07:00,31,109.79,109.79,109.78,109.79,8352
20100901|2010-08-31 07:30,31,109.79,109.795,109.785,109.79,7799
20100901|2010-08-31 08:00,31,109.79,109.79,109.775,109.79,14530
20100901|2010-08-31 08:30,31,109.785,109.795,109.78,109.79,16179
20100901|2010-08-31 09:00,31,109.78,109.79,109.775,109.79,24393
20100901|2010-08-31 09:30,31,109.79,109.81,109.79,109.805,27325
20100901|2010-08-31 10:00,31,109.805,109.81,109.795,109.8,28230
20100901|2010-08-31 10:30,31,109.8,109.805,109.795,109.8,5857
20100901|2010-08-31 11:00,31,109.8,109.805,109.795,109.8,3494
20100901|2010-08-31 11:30,31,109.8,109.82,109.8,109.815,7608
20100901|2010-08-31 12:00,31,109.82,109.825,109.815,109.815,2137
20100901|2010-08-31 12:30,31,109.82,109.825,109.81,109.815,888
20100901|2010-08-31 13:00,31,109.815,109.815,109.805,109.81,1084
20100901|2010-08-31 13:30,31,109.81,109.815,109.805,109.815,423
20100901|2010-08-31 14:00,31,109.815,109.82,109.81,109.81,292
20100901|2010-08-31 14:30,31,109.81,109.815,109.805,109.81,239
20100901|2010-09-01 01:00,1,109.8,109.81,109.785,109.795,27627
20100901|2010-09-01 01:30,1,109.795,109.805,109.795,109.805,8560
20100901|2010-09-01 02:00,1,109.8,109.835,109.795,109.83,26119
20100901|2010-09-01 02:30,1,109.835,109.86,109.83,109.83,48063
20100901|2010-09-01 03:00,1,109.83,109.835,109.81,109.83,28749
20100901|2010-09-01 03:30,1,109.825,109.825,109.765,109.77,39271
20100901|2010-09-01 04:00,1,109.775,109.795,109.77,109.79,34739
20100901|2010-09-01 04:30,1,109.79,109.795,109.78,109.785,16159
20100901|2010-09-01 05:00,1,109.79,109.795,109.775,109.78,13565
20100901|2010-09-01 05:30,1,109.78,109.785,109.775,109.78,7117
20100901|2010-09-01 06:00,1,109.785,109.79,109.77,109.785,11352
20100901|2010-09-01 06:30,1,109.79,109.795,109.78,109.79,12654
20100901|2010-09-01 07:00,1,109.79,109.8,109.775,109.775,11804
20100901|2010-09-01 07:30,1,109.775,109.785,109.76,109.78,16265
20100901|2010-09-01 08:00,1,109.775,109.785,109.77,109.77,8925
20100901|2010-09-01 08:30,1,109.775,109.775,109.76,109.765,17899
20100901|2010-09-01 09:00,1,109.765,109.765,109.72,109.75,55915
20100901|2010-09-01 09:30,1,109.755,109.755,109.72,109.755,29148
20100901|2010-09-01 10:00,1,109.75,109.77,109.735,109.75,26468
20100901|2010-09-01 10:30,1,109.75,109.765,109.74,109.745,10404
20100901|2010-09-01 11:00,1,109.745,109.77,109.745,109.77,3988
20100901|2010-09-01 11:30,1,109.77,109.77,109.765,109.765,3139
20100901|2010-09-01 12:00,1,109.765,109.765,109.755,109.755,1059
20100901|2010-09-01 12:30,1,109.76,109.775,109.755,109.765,779
20100901|2010-09-01 13:00,1,109.77,109.775,109.765,109.77,67
20100901|2010-09-01 13:30,1,109.775,109.78,109.77,109.78,471
20100901|2010-09-01 14:00,1,109.78,109.78,109.775,109.78,597
20100901|2010-09-01 14:30,1,109.775,109.78,109.77,109.78,429
20100901|2010-09-02 01:00,2,109.765,109.77,109.75,109.765,9703
20100901|2010-09-02 01:30,2,109.77,109.775,109.76,109.765,14884
20100901|2010-09-02 02:00,2,109.765,109.79,109.765,109.77,23079
20100901|2010-09-02 02:30,2,109.77,109.78,109.765,109.77,18206
20100901|2010-09-02 03:00,2,109.77,109.775,109.75,109.75,15539
20100901|2010-09-02 03:30,2,109.75,109.755,109.735,109.745,31204
20100901|2010-09-02 04:00,2,109.745,109.76,109.715,109.725,43003
20100901|2010-09-02 04:30,2,109.72,109.755,109.72,109.74,28076
20100901|2010-09-02 05:00,2,109.74,109.76,109.74,109.76,14568
20100901|2010-09-02 05:30,2,109.755,109.77,109.755,109.77,8503
20100901|2010-09-02 06:00,2,109.765,109.77,109.75,109.76,8857
20100901|2010-09-02 06:30,2,109.765,109.77,109.76,109.765,13106
20100901|2010-09-02 07:00,2,109.765,109.775,109.765,109.77,19071
20100901|2010-09-02 07:30,2,109.77,109.795,109.755,109.79,71088
20100901|2010-09-02 08:00,2,109.79,109.8,109.77,109.79,20159
20100901|2010-09-02 08:30,2,109.79,109.79,109.775,109.775,17890
20100901|2010-09-02 09:00,2,109.775,109.78,109.73,109.735,34959
20100901|2010-09-02 09:30,2,109.735,109.755,109.73,109.75,14690
20100901|2010-09-02 10:00,2,109.75,109.78,109.745,109.76,23467
20100901|2010-09-02 10:30,2,109.76,109.77,109.75,109.765,10250
20100901|2010-09-02 11:00,2,109.765,109.77,109.76,109.765,1830
20100901|2010-09-02 11:30,2,109.76,109.77,109.76,109.765,1506
20100901|2010-09-02 12:00,2,109.765,109.765,109.755,109.76,1422
20100901|2010-09-02 12:30,2,109.76,109.765,109.755,109.76,607
20100901|2010-09-02 13:00,2,109.76,109.76,109.755,109.76,644
20100901|2010-09-02 13:30,2,109.755,109.765,109.755,109.765,1377
20100901|2010-09-02 14:00,2,109.765,109.765,109.765,109.765,34
20100901|2010-09-02 14:30,2,109.77,109.77,109.76,109.76,1341
20100901|2010-09-03 01:00,3,109.775,109.785,109.76,109.77,12773
20100901|2010-09-03 01:30,3,109.77,109.795,109.77,109.775,8300
20100901|2010-09-03 02:00,3,109.775,109.775,109.75,109.765,27833
20100901|2010-09-03 02:30,3,109.77,109.775,109.755,109.76,15919
20100901|2010-09-03 03:00,3,109.765,109.77,109.755,109.76,18259
20100901|2010-09-03 03:30,3,109.76,109.76,109.74,109.76,18317
20100901|2010-09-03 04:00,3,109.76,109.765,109.75,109.75,17157
20100901|2010-09-03 04:30,3,109.75,109.755,109.74,109.745,14528
20100901|2010-09-03 05:00,3,109.745,109.755,109.735,109.755,19693
20100901|2010-09-03 05:30,3,109.75,109.755,109.74,109.75,10200
20100901|2010-09-03 06:00,3,109.755,109.76,109.745,109.75,7449
20100901|2010-09-03 06:30,3,109.75,109.76,109.75,109.755,8558
20100901|2010-09-03 07:00,3,109.755,109.765,109.745,109.75,17842
20100901|2010-09-03 07:30,3,109.735,109.755,109.685,109.695,77838
20100901|2010-09-03 08:00,3,109.695,109.725,109.69,109.71,37018
20100901|2010-09-03 08:30,3,109.705,109.72,109.695,109.7,27902
20100901|2010-09-03 09:00,3,109.705,109.725,109.705,109.715,38298
20100901|2010-09-03 09:30,3,109.72,109.74,109.715,109.715,28449
20100901|2010-09-03 10:00,3,109.715,109.725,109.7,109.71,22388
20100901|2010-09-03 10:30,3,109.715,109.715,109.69,109.695,11317
20100901|2010-09-03 11:00,3,109.695,109.7,109.69,109.695,2476
20100901|2010-09-03 11:30,3,109.695,109.695,109.685,109.685,1049
20100901|2010-09-03 12:00,3,109.69,109.69,109.685,109.69,257
20100901|2010-09-03 12:30,3,109.685,109.685,109.68,109.685,607
20100901|2010-09-03 13:00,3,109.685,109.685,109.685,109.685,98
20100901|2010-09-03 13:30,3,109.69,109.69,109.685,109.69,201
20100901|2010-09-03 14:00,3,109.685,109.685,109.68,109.685,568
20100901|2010-09-03 14:30,3,109.68,109.69,109.68,109.68,352
20100901|2010-09-06 01:00,6,109.685,109.755,109.685,109.75,26911
20100901|2010-09-06 01:30,6,109.745,109.755,109.735,109.745,21121
20100901|2010-09-06 02:00,6,109.74,109.755,109.735,109.745,11442
20100901|2010-09-06 02:30,6,109.75,109.765,109.735,109.735,26083
20100901|2010-09-06 03:00,6,109.735,109.75,109.735,109.74,20869
20100901|2010-09-06 03:30,6,109.74,109.75,109.73,109.745,16641
20100901|2010-09-06 04:00,6,109.74,109.745,109.705,109.705,26768
20100901|2010-09-06 04:30,6,109.71,109.715,109.68,109.695,18378
20100901|2010-09-06 05:00,6,109.695,109.71,109.695,109.705,12267
20100901|2010-09-06 05:30,6,109.705,109.71,109.695,109.7,6917
20100901|2010-09-06 06:00,6,109.7,109.715,109.695,109.71,13134
20100901|2010-09-06 06:30,6,109.71,109.71,109.7,109.71,6991
20100901|2010-09-06 07:00,6,109.71,109.715,109.71,109.715,1846
20100901|2010-09-06 07:30,6,109.715,109.715,109.705,109.715,3215
20100901|2010-09-06 08:00,6,109.71,109.72,109.705,109.72,6820
20100901|2010-09-06 08:30,6,109.715,109.73,109.715,109.725,6245
20100901|2010-09-06 09:00,6,109.73,109.735,109.725,109.725,8918
20100901|2010-09-06 09:30,6,109.725,109.73,109.71,109.71,8937
20100901|2010-09-06 10:00,6,109.715,109.72,109.69,109.69,5381
20100901|2010-09-06 10:30,6,109.695,109.72,109.685,109.715,6603
20100901|2010-09-06 11:00,6,109.715,109.725,109.715,109.715,1143
20100901|2010-09-06 11:30,6,109.72,109.73,109.715,109.73,670
20100901|2010-09-06 12:00,6,109.73,109.74,109.725,109.735,333
20100901|2010-09-06 12:30,6,109.735,109.735,109.73,109.73,1273
20100901|2010-09-06 13:00,6,109.725,109.725,109.725,109.725,5
20100901|2010-09-06 13:30,6,109.725,109.725,109.725,109.725,3
20100901|2010-09-06 14:00,6,109.725,109.725,109.725,109.725,4
20100901|2010-09-06 14:30,6,109.725,109.73,109.725,109.73,23
20100901|2010-09-07 01:00,7,109.715,109.73,109.71,109.715,10575
20100901|2010-09-07 01:30,7,109.72,109.74,109.715,109.73,8963
20100901|2010-09-07 02:00,7,109.725,109.755,109.725,109.755,19815
20100901|2010-09-07 02:30,7,109.755,109.765,109.745,109.75,7328
20100901|2010-09-07 03:00,7,109.75,109.76,109.745,109.76,6015
20100901|2010-09-07 03:30,7,109.765,109.77,109.755,109.755,7369
20100901|2010-09-07 04:00,7,109.755,109.77,109.755,109.765,6545
20100901|2010-09-07 04:30,7,109.76,109.765,109.74,109.76,8396
20100901|2010-09-07 05:00,7,109.76,109.79,109.76,109.785,8830
20100901|2010-09-07 05:30,7,109.78,109.785,109.765,109.77,4595
20100901|2010-09-07 06:00,7,109.77,109.775,109.765,109.775,5756
20100901|2010-09-07 06:30,7,109.775,109.78,109.77,109.775,5720
20100901|2010-09-07 07:00,7,109.775,109.79,109.775,109.79,5537
20100901|2010-09-07 07:30,7,109.79,109.81,109.79,109.81,6517
20100901|2010-09-07 08:00,7,109.815,109.815,109.79,109.805,4242
20100901|2010-09-07 08:30,7,109.805,109.845,109.805,109.845,9121
20100901|2010-09-07 09:00,7,109.845,109.875,109.845,109.855,14221
20100901|2010-09-07 09:30,7,109.855,109.86,109.835,109.84,6304
20100901|2010-09-07 10:00,7,109.84,109.84,109.79,109.79,15511
20100901|2010-09-07 10:30,7,109.785,109.82,109.78,109.81,5008
20100901|2010-09-07 11:00,7,109.81,109.81,109.795,109.8,1133
20100901|2010-09-07 11:30,7,109.8,109.82,109.795,109.805,1066
20100901|2010-09-07 12:00,7,109.805,109.845,109.79,109.82,752
20100901|2010-09-07 12:30,7,109.81,109.81,109.81,109.81,6
20100901|2010-09-07 13:00,7,109.815,109.815,109.785,109.785,224
20100901|2010-09-07 13:30,7,109.785,109.8,109.785,109.785,25
20100901|2010-09-07 14:00,7,109.805,109.83,109.785,109.83,32
20100901|2010-09-07 14:30,7,109.83,109.83,109.78,109.78,177
20100901|2010-09-08 01:00,8,109.77,109.79,109.765,109.785,1054
20100901|2010-09-08 01:30,8,109.79,109.81,109.785,109.81,933
20100901|2010-09-08 02:00,8,109.8,109.8,109.775,109.79,1027
20100901|2010-09-08 02:30,8,109.79,109.815,109.77,109.81,2178
20100901|2010-09-08 03:00,8,109.81,109.825,109.8,109.81,523
20100901|2010-09-08 03:30,8,109.8,109.805,109.77,109.77,685
20100901|2010-09-08 04:00,8,109.77,109.78,109.755,109.76,3779
20100901|2010-09-08 04:30,8,109.76,109.765,109.735,109.765,1104
20100901|2010-09-08 05:00,8,109.77,109.77,109.75,109.755,1239
20101201|2010-06-01 01:00,1,109.1,109.1,109.1,109.1,1
20101201|2010-06-02 07:30,2,109.1,109.1,109.1,109.1,1
20101201|2010-06-03 01:00,3,109.2,109.2,109.15,109.15,12
20101201|2010-06-03 07:00,3,109.15,109.15,109.15,109.15,5
20101201|2010-06-04 01:00,4,109.2,109.2,109.2,109.2,2
20101201|2010-06-09 11:30,9,108.915,108.915,108.89,108.89,50
20101201|2010-06-09 12:00,9,108.89,108.89,108.89,108.89,1
20101201|2010-06-10 01:00,10,108.885,108.885,108.82,108.82,16
20101201|2010-06-10 01:30,10,109.215,109.285,109.215,109.285,17
20101201|2010-06-10 02:00,10,109.295,109.315,109.295,109.315,79
20101201|2010-06-10 02:30,10,109.31,109.31,109.305,109.305,30
20101201|2010-06-10 03:30,10,109.275,109.275,109.275,109.275,10
20101201|2010-06-10 04:00,10,109.285,109.285,109.27,109.27,18
20101201|2010-06-10 08:00,10,109.135,109.135,109.135,109.135,1
20101201|2010-06-10 08:30,10,109.11,109.11,108.87,108.87,3
20101201|2010-06-10 10:00,10,109.12,109.12,109.12,109.12,1
20101201|2010-06-11 01:00,11,109.095,109.25,109.095,109.16,32
20101201|2010-06-11 01:30,11,108.97,108.97,108.97,108.97,1
20101201|2010-06-11 02:30,11,109.26,109.26,109.26,109.26,5
20101201|2010-06-11 05:30,11,109.03,109.03,109.03,109.03,1
20101201|2010-06-11 08:30,11,109.24,109.255,109.215,109.215,17
20101201|2010-06-14 06:00,14,109.205,109.205,109.205,109.205,1
20101201|2010-06-15 01:00,15,109.165,109.255,109.165,109.255,34
20101201|2010-06-15 01:30,15,109.26,109.265,109.19,109.265,11
20101201|2010-06-15 02:00,15,109.24,109.245,109.185,109.185,10
20101201|2010-06-15 03:30,15,109.165,109.165,109.16,109.16,2
20101201|2010-06-15 04:00,15,109.155,109.155,109.115,109.125,34
20101201|2010-06-15 06:00,15,109.11,109.11,109.105,109.105,2
20101201|2010-06-15 08:00,15,109.165,109.165,109.165,109.165,2000
20101201|2010-06-15 09:00,15,109.15,109.15,109.15,109.15,1
20101201|2010-06-16 02:30,16,109.235,109.24,109.235,109.24,11
20101201|2010-06-16 03:30,16,109.195,109.195,109.195,109.195,1
20101201|2010-06-16 04:00,16,109.185,109.185,109.185,109.185,1
20101201|2010-06-16 04:30,16,109.19,109.19,109.155,109.155,26
20101201|2010-06-16 05:00,16,109.15,109.245,109.15,109.245,24
20101201|2010-06-16 06:30,16,109.16,109.16,109.16,109.16,19
20101201|2010-06-16 07:30,16,109.255,109.27,109.255,109.265,15
20101201|2010-06-16 08:30,16,109.23,109.23,109.22,109.22,3
20101201|2010-06-16 09:30,16,109.205,109.205,109.205,109.205,1
20101201|2010-06-16 11:00,16,109.2,109.2,109.155,109.16,25
20101201|2010-06-17 09:00,17,109.185,109.195,109.185,109.195,40
20101201|2010-06-18 05:30,18,109.1,109.1,109.1,109.1,1000
20101201|2010-06-18 06:00,18,109.1,109.1,109.1,109.1,1000
20101201|2010-06-18 09:00,18,109.035,109.035,109.025,109.025,1125
20101201|2010-06-18 09:30,18,109.035,109.035,109.025,109.025,169
20101201|2010-06-21 07:00,21,108.975,108.98,108.975,108.98,2000
20101201|2010-06-21 08:30,21,108.965,108.965,108.965,108.965,250
20101201|2010-06-21 14:30,21,108.965,108.965,108.965,108.965,1
20101201|2010-06-22 10:30,22,109.09,109.09,109.09,109.09,2000
20101201|2010-06-24 06:30,24,109.17,109.17,109.17,109.17,4000
20101201|2010-06-24 07:00,24,109.17,109.17,109.17,109.17,1000
20101201|2010-06-28 03:00,28,109.145,109.145,109.145,109.145,1
20101201|2010-06-29 02:30,29,109.215,109.215,109.215,109.215,1
20101201|2010-06-30 06:00,30,109.12,109.12,109.12,109.12,1
20101201|2010-06-30 08:30,30,109.11,109.11,109.11,109.11,1
20101201|2010-06-30 11:00,30,109.125,109.125,109.125,109.125,20
20101201|2010-07-01 04:30,1,109.03,109.03,109.03,109.03,1
20101201|2010-07-01 06:00,1,108.93,108.93,108.93,108.93,500
20101201|2010-07-01 07:30,1,108.965,108.97,108.965,108.97,1000
20101201|2010-07-01 10:00,1,108.99,108.99,108.99,108.99,20
20101201|2010-07-02 07:00,2,109.015,109.015,109.015,109.015,1
20101201|2010-07-06 01:30,6,109.08,109.08,109.08,109.08,50
20101201|2010-07-06 08:00,6,109.01,109.01,109.01,109.01,1000
20101201|2010-07-07 03:30,7,109.06,109.06,109.06,109.06,1
20101201|2010-07-07 07:30,7,109.045,109.045,109.045,109.045,1
20101201|2010-07-07 08:00,7,109.045,109.045,109.045,109.045,1000
20101201|2010-07-07 09:30,7,109.025,109.025,109.025,109.025,452
20101201|2010-07-08 01:00,8,108.965,108.965,108.965,108.965,1
20101201|2010-07-08 02:30,8,108.995,108.995,108.995,108.995,1
20101201|2010-07-08 08:00,8,108.915,108.915,108.915,108.915,4
20101201|2010-07-08 10:00,8,108.93,108.93,108.93,108.93,50
20101201|2010-07-09 02:00,9,108.85,108.85,108.85,108.85,1
20101201|2010-07-09 04:00,9,108.8,108.8,108.8,108.8,1
20101201|2010-07-09 04:30,9,108.8,108.8,108.8,108.8,30
20101201|2010-07-12 04:30,12,108.95,108.95,108.95,108.95,1
20101201|2010-07-12 09:00,12,109,109,109,109,1
20101201|2010-07-12 10:00,12,109.04,109.04,109.04,109.04,1
20101201|2010-07-13 04:30,13,108.985,108.985,108.985,108.985,1
20101201|2010-07-13 08:30,13,109.025,109.035,109.025,109.035,20
20101201|2010-07-13 09:30,13,109.02,109.02,109.02,109.02,20
20101201|2010-07-13 10:00,13,109.015,109.015,109.015,109.015,60
20101201|2010-07-14 10:00,14,108.915,108.915,108.915,108.915,1
20101201|2010-07-14 10:30,14,108.925,108.925,108.925,108.925,462
20101201|2010-07-15 02:30,15,108.955,108.955,108.955,108.955,1
20101201|2010-07-15 03:30,15,108.9,108.9,108.9,108.9,2
20101201|2010-07-15 09:00,15,108.925,108.925,108.925,108.925,60
20101201|2010-07-15 11:30,15,108.905,108.905,108.905,108.905,12
20101201|2010-07-15 12:30,15,108.91,108.91,108.91,108.91,2
20101201|2010-07-16 08:00,16,108.87,108.87,108.87,108.87,5
20101201|2010-07-16 14:30,16,108.91,108.91,108.91,108.91,2
20101201|2010-07-19 04:30,19,108.83,108.83,108.83,108.83,1
20101201|2010-07-19 05:30,19,108.83,108.85,108.83,108.85,3
20101201|2010-07-19 06:00,19,108.81,108.81,108.81,108.81,1
20101201|2010-07-19 08:30,19,108.82,108.82,108.82,108.82,1
20101201|2010-07-19 09:30,19,108.835,108.835,108.835,108.835,1
20101201|2010-07-19 10:00,19,108.82,108.82,108.82,108.82,1
20101201|2010-07-20 10:30,20,108.92,108.92,108.92,108.92,5
20101201|2010-07-21 08:30,21,108.99,108.99,108.99,108.99,200
20101201|2010-07-21 09:30,21,109.02,109.02,109.02,109.02,1
20101201|2010-07-21 10:30,21,109.045,109.045,109.045,109.045,1
20101201|2010-07-21 11:30,21,109.055,109.055,109.055,109.055,1
20101201|2010-07-21 14:00,21,109.065,109.065,109.065,109.065,1
20101201|2010-07-22 01:00,22,109.105,109.105,109.105,109.105,1
20101201|2010-07-22 02:00,22,109.165,109.165,109.165,109.165,200
20101201|2010-07-22 05:00,22,109.105,109.105,109.105,109.105,1
20101201|2010-07-22 06:30,22,109.085,109.085,109.085,109.085,1
20101201|2010-07-22 11:00,22,109.11,109.11,109.11,109.11,1
20101201|2010-07-22 12:00,22,109.11,109.11,109.11,109.11,1
20101201|2010-07-23 05:00,23,108.975,108.975,108.975,108.975,1
20101201|2010-07-23 14:00,23,108.895,108.9,108.895,108.9,3
20101201|2010-07-26 08:00,26,108.88,108.88,108.88,108.88,125
20101201|2010-07-26 09:00,26,108.815,108.815,108.815,108.815,1
20101201|2010-07-26 10:00,26,108.785,108.785,108.785,108.785,1
20101201|2010-07-27 05:30,27,108.73,108.73,108.73,108.73,1
20101201|2010-07-27 07:00,27,108.69,108.69,108.685,108.685,500
20101201|2010-07-27 07:30,27,108.685,108.69,108.675,108.675,557
20101201|2010-07-27 08:00,27,108.645,108.645,108.645,108.645,5
20101201|2010-07-28 05:30,28,108.75,108.75,108.75,108.75,2
20101201|2010-07-28 07:30,28,108.785,108.785,108.785,108.785,18
20101201|2010-07-30 06:00,30,108.86,108.86,108.86,108.86,30
20101201|2010-07-30 07:30,30,108.89,108.89,108.89,108.89,2
20101201|2010-07-30 10:30,30,108.905,108.905,108.905,108.905,10
20101201|2010-08-02 03:30,2,108.85,108.85,108.85,108.85,442
20101201|2010-08-02 04:00,2,108.855,108.855,108.855,108.855,36
20101201|2010-08-02 09:00,2,108.84,108.84,108.84,108.84,5
20101201|2010-08-03 06:00,3,108.96,108.96,108.96,108.96,15
20101201|2010-08-03 09:30,3,109.03,109.03,109.025,109.025,2
20101201|2010-08-04 05:00,4,109.06,109.06,109.06,109.06,100
20101201|2010-08-04 05:30,4,109.06,109.06,109.06,109.06,21
20101201|2010-08-04 06:00,4,109.06,109.06,109.06,109.06,79
20101201|2010-08-04 07:30,4,109.045,109.045,109.045,109.045,100
20101201|2010-08-04 09:30,4,109.035,109.035,109.03,109.03,101
20101201|2010-08-05 03:00,5,108.975,108.975,108.955,108.955,320
20101201|2010-08-05 09:30,5,108.975,108.975,108.975,108.975,1
20101201|2010-08-05 10:00,5,108.995,108.995,108.995,108.995,1290
20101201|2010-08-05 11:30,5,109.015,109.015,109.015,109.015,2
20101201|2010-08-06 07:30,6,109.045,109.045,109.045,109.045,1
20101201|2010-08-06 08:00,6,109.02,109.02,109.02,109.02,1
20101201|2010-08-06 08:30,6,109.02,109.025,109.02,109.025,40
20101201|2010-08-06 11:00,6,109.01,109.01,109.01,109.01,1
20101201|2010-08-09 04:00,9,109.045,109.045,109.045,109.045,1
20101201|2010-08-09 05:00,9,109.05,109.05,109.05,109.05,4
20101201|2010-08-09 05:30,9,109.05,109.05,109.05,109.05,800
20101201|2010-08-09 06:00,9,109.05,109.05,109.05,109.05,1000
20101201|2010-08-09 07:00,9,109.045,109.045,109.045,109.045,159
20101201|2010-08-09 08:30,9,109.065,109.065,109.065,109.065,2
20101201|2010-08-09 09:00,9,109.065,109.065,109.065,109.065,2
20101201|2010-08-10 03:30,10,109.08,109.095,109.08,109.095,80
20101201|2010-08-10 04:00,10,109.095,109.095,109.095,109.095,5
20101201|2010-08-10 07:00,10,109.095,109.105,109.095,109.105,10
20101201|2010-08-10 08:30,10,109.095,109.095,109.095,109.095,37
20101201|2010-08-10 09:30,10,109.105,109.105,109.105,109.105,1
20101201|2010-08-10 10:00,10,109.1,109.115,109.1,109.11,997
20101201|2010-08-11 02:30,11,109.17,109.17,109.17,109.17,1
20101201|2010-08-11 04:30,11,109.18,109.185,109.18,109.185,2
20101201|2010-08-11 07:00,11,109.24,109.25,109.24,109.25,1001
20101201|2010-08-11 07:30,11,109.26,109.295,109.26,109.285,303
20101201|2010-08-11 08:00,11,109.3,109.31,109.3,109.31,7
20101201|2010-08-11 08:30,11,109.305,109.305,109.305,109.305,10
20101201|2010-08-11 09:00,11,109.295,109.295,109.295,109.295,1
20101201|2010-08-11 09:30,11,109.28,109.305,109.28,109.305,2
20101201|2010-08-11 10:00,11,109.29,109.295,109.29,109.295,50
20101201|2010-08-12 01:30,12,109.27,109.27,109.27,109.27,5
20101201|2010-08-12 02:00,12,109.26,109.26,109.25,109.25,10
20101201|2010-08-12 03:00,12,109.3,109.315,109.3,109.315,2
20101201|2010-08-12 03:30,12,109.325,109.325,109.325,109.325,2
20101201|2010-08-12 04:00,12,109.35,109.35,109.35,109.35,4
20101201|2010-08-12 06:00,12,109.345,109.345,109.345,109.345,1
20101201|2010-08-12 08:30,12,109.375,109.375,109.375,109.375,20
20101201|2010-08-12 10:00,12,109.335,109.335,109.335,109.335,5
20101201|2010-08-13 01:30,13,109.355,109.355,109.355,109.355,1
20101201|2010-08-13 02:30,13,109.3,109.315,109.3,109.315,26
20101201|2010-08-13 03:00,13,109.315,109.315,109.315,109.315,1
20101201|2010-08-13 04:00,13,109.34,109.34,109.335,109.335,2
20101201|2010-08-13 05:30,13,109.39,109.39,109.385,109.385,353
20101201|2010-08-13 08:00,13,109.385,109.385,109.385,109.385,30
20101201|2010-08-13 08:30,13,109.375,109.375,109.375,109.375,5
20101201|2010-08-13 10:00,13,109.38,109.38,109.38,109.38,5
20101201|2010-08-16 04:30,16,109.405,109.42,109.405,109.41,438
20101201|2010-08-16 05:00,16,109.42,109.42,109.415,109.415,655
20101201|2010-08-16 07:30,16,109.39,109.39,109.385,109.385,6
20101201|2010-08-16 08:00,16,109.42,109.42,109.42,109.42,1
20101201|2010-08-16 08:30,16,109.425,109.425,109.415,109.415,79
20101201|2010-08-16 09:00,16,109.39,109.39,109.39,109.39,1
20101201|2010-08-16 09:30,16,109.385,109.385,109.385,109.385,520
20101201|2010-08-16 10:00,16,109.4,109.4,109.4,109.4,1
20101201|2010-08-16 11:00,16,109.385,109.385,109.385,109.385,147
20101201|2010-08-17 02:30,17,109.34,109.34,109.34,109.34,10
20101201|2010-08-17 03:30,17,109.34,109.345,109.33,109.33,351
20101201|2010-08-17 04:00,17,109.32,109.32,109.31,109.31,26
20101201|2010-08-17 05:00,17,109.315,109.315,109.31,109.315,501
20101201|2010-08-17 07:00,17,109.315,109.32,109.305,109.32,690
20101201|2010-08-17 07:30,17,109.33,109.33,109.305,109.305,560
20101201|2010-08-17 08:00,17,109.31,109.31,109.29,109.295,1158
20101201|2010-08-17 08:30,17,109.305,109.305,109.305,109.305,250
20101201|2010-08-17 09:00,17,109.31,109.31,109.3,109.3,7
20101201|2010-08-17 09:30,17,109.295,109.295,109.29,109.29,167
20101201|2010-08-18 01:00,18,109.345,109.345,109.345,109.345,1
20101201|2010-08-18 02:00,18,109.35,109.35,109.35,109.35,2
20101201|2010-08-18 02:30,18,109.35,109.35,109.35,109.35,1
20101201|2010-08-18 03:30,18,109.34,109.34,109.335,109.335,3
20101201|2010-08-18 09:00,18,109.35,109.35,109.35,109.35,110
20101201|2010-08-18 10:00,18,109.36,109.36,109.34,109.34,271
20101201|2010-08-19 01:00,19,109.305,109.305,109.29,109.29,2
20101201|2010-08-19 02:00,19,109.28,109.28,109.28,109.28,1
20101201|2010-08-19 03:00,19,109.32,109.32,109.32,109.32,2
20101201|2010-08-19 04:30,19,109.295,109.295,109.295,109.295,75
20101201|2010-08-19 05:00,19,109.285,109.285,109.285,109.285,25
20101201|2010-08-19 07:30,19,109.335,109.335,109.335,109.335,1
20101201|2010-08-19 09:00,19,109.35,109.35,109.35,109.35,200
20101201|2010-08-19 09:30,19,109.37,109.37,109.35,109.365,64
20101201|2010-08-19 10:00,19,109.345,109.345,109.335,109.345,871
20101201|2010-08-20 02:00,20,109.315,109.315,109.315,109.315,1
20101201|2010-08-20 02:30,20,109.34,109.34,109.34,109.34,180
20101201|2010-08-20 03:00,20,109.34,109.34,109.34,109.34,336
20101201|2010-08-20 03:30,20,109.365,109.365,109.365,109.365,2
20101201|2010-08-20 04:00,20,109.4,109.41,109.4,109.405,3329
20101201|2010-08-20 04:30,20,109.425,109.435,109.425,109.435,2
20101201|2010-08-20 05:00,20,109.455,109.48,109.455,109.465,10
20101201|2010-08-20 05:30,20,109.475,109.475,109.475,109.475,2
20101201|2010-08-20 06:00,20,109.455,109.455,109.455,109.455,1
20101201|2010-08-20 06:30,20,109.46,109.475,109.46,109.475,252
20101201|2010-08-20 07:00,20,109.455,109.455,109.455,109.455,40
20101201|2010-08-20 08:00,20,109.455,109.455,109.455,109.455,21
20101201|2010-08-20 08:30,20,109.455,109.455,109.45,109.45,164
20101201|2010-08-20 09:00,20,109.455,109.455,109.455,109.455,11
20101201|2010-08-20 09:30,20,109.455,109.455,109.455,109.455,89
20101201|2010-08-20 13:30,20,109.475,109.475,109.475,109.475,1
20101201|2010-08-23 01:00,23,109.44,109.44,109.44,109.44,1
20101201|2010-08-23 01:30,23,109.46,109.46,109.46,109.46,1
20101201|2010-08-23 02:30,23,109.485,109.485,109.485,109.485,312
20101201|2010-08-23 03:00,23,109.485,109.49,109.485,109.49,17
20101201|2010-08-23 04:00,23,109.485,109.495,109.485,109.495,11
20101201|2010-08-23 04:30,23,109.49,109.49,109.49,109.49,2
20101201|2010-08-23 05:00,23,109.46,109.465,109.46,109.465,11
20101201|2010-08-23 05:30,23,109.48,109.48,109.465,109.475,83
20101201|2010-08-23 06:00,23,109.46,109.47,109.46,109.465,44
20101201|2010-08-23 06:30,23,109.465,109.465,109.44,109.445,50
20101201|2010-08-23 07:00,23,109.455,109.47,109.45,109.465,155
20101201|2010-08-23 08:00,23,109.455,109.455,109.455,109.455,1
20101201|2010-08-23 08:30,23,109.44,109.445,109.43,109.445,10
20101201|2010-08-23 09:30,23,109.465,109.475,109.465,109.47,167
20101201|2010-08-23 10:00,23,109.48,109.48,109.48,109.48,100
20101201|2010-08-23 10:30,23,109.485,109.485,109.485,109.485,1
20101201|2010-08-23 11:00,23,109.49,109.49,109.49,109.49,481
20101201|2010-08-23 12:30,23,109.47,109.47,109.47,109.47,1
20101201|2010-08-24 01:00,24,109.48,109.48,109.48,109.48,5
20101201|2010-08-24 01:30,24,109.485,109.485,109.485,109.485,1
20101201|2010-08-24 02:00,24,109.495,109.495,109.495,109.495,3
20101201|2010-08-24 02:30,24,109.51,109.51,109.5,109.5,1002
20101201|2010-08-24 03:00,24,109.485,109.485,109.475,109.475,251
20101201|2010-08-24 03:30,24,109.48,109.48,109.48,109.48,2
20101201|2010-08-24 04:30,24,109.485,109.485,109.48,109.485,2700
20101201|2010-08-24 05:00,24,109.48,109.485,109.47,109.47,102
20101201|2010-08-24 05:30,24,109.485,109.485,109.485,109.485,100
20101201|2010-08-24 06:00,24,109.49,109.5,109.49,109.5,196
20101201|2010-08-24 06:30,24,109.495,109.505,109.495,109.505,167
20101201|2010-08-24 07:00,24,109.52,109.545,109.52,109.545,602
20101201|2010-08-24 07:30,24,109.545,109.55,109.545,109.55,1259
20101201|2010-08-24 08:00,24,109.535,109.535,109.535,109.535,1
20101201|2010-08-24 08:30,24,109.525,109.535,109.52,109.535,58
20101201|2010-08-24 09:00,24,109.55,109.57,109.54,109.54,37
20101201|2010-08-24 09:30,24,109.515,109.515,109.49,109.49,2
20101201|2010-08-24 10:00,24,109.51,109.525,109.51,109.525,425
20101201|2010-08-24 10:30,24,109.515,109.53,109.51,109.53,59
20101201|2010-08-24 11:00,24,109.53,109.53,109.53,109.53,15
20101201|2010-08-25 01:00,25,109.57,109.57,109.56,109.56,3
20101201|2010-08-25 01:30,25,109.515,109.515,109.5,109.5,21
20101201|2010-08-25 02:30,25,109.49,109.49,109.485,109.49,252
20101201|2010-08-25 03:00,25,109.465,109.505,109.465,109.505,126
20101201|2010-08-25 03:30,25,109.5,109.52,109.5,109.515,864
20101201|2010-08-25 04:00,25,109.505,109.505,109.49,109.495,3628
20101201|2010-08-25 04:30,25,109.495,109.525,109.495,109.525,1967
20101201|2010-08-25 06:00,25,109.525,109.525,109.525,109.525,25
20101201|2010-08-25 06:30,25,109.52,109.525,109.52,109.525,160
20101201|2010-08-25 07:00,25,109.52,109.54,109.52,109.54,569
20101201|2010-08-25 07:30,25,109.53,109.565,109.53,109.545,177
20101201|2010-08-25 08:00,25,109.535,109.535,109.525,109.525,162
20101201|2010-08-25 08:30,25,109.53,109.55,109.515,109.55,1269
20101201|2010-08-25 09:00,25,109.52,109.52,109.5,109.51,225
20101201|2010-08-25 09:30,25,109.52,109.52,109.515,109.515,3
20101201|2010-08-25 10:00,25,109.53,109.53,109.52,109.52,83
20101201|2010-08-25 11:00,25,109.535,109.535,109.535,109.535,2000
20101201|2010-08-25 12:30,25,109.525,109.525,109.525,109.525,4
20101201|2010-08-25 14:30,25,109.505,109.505,109.505,109.505,4
20101201|2010-08-26 01:00,26,109.615,109.615,109.5,109.5,10
20101201|2010-08-26 01:30,26,109.495,109.495,109.495,109.495,1
20101201|2010-08-26 02:00,26,109.485,109.485,109.475,109.475,29
20101201|2010-08-26 02:30,26,109.5,109.5,109.5,109.5,2
20101201|2010-08-26 03:00,26,109.495,109.495,109.495,109.495,260
20101201|2010-08-26 04:00,26,109.52,109.52,109.52,109.52,150
20101201|2010-08-26 05:00,26,109.51,109.52,109.51,109.52,6
20101201|2010-08-26 05:30,26,109.52,109.53,109.52,109.53,57
20101201|2010-08-26 06:30,26,109.52,109.52,109.51,109.51,204
20101201|2010-08-26 07:00,26,109.5,109.5,109.5,109.5,51
20101201|2010-08-26 07:30,26,109.49,109.51,109.49,109.5,252
20101201|2010-08-26 08:30,26,109.505,109.505,109.505,109.505,50
20101201|2010-08-26 09:00,26,109.48,109.48,109.475,109.475,3
20101201|2010-08-26 09:30,26,109.475,109.475,109.465,109.47,9
20101201|2010-08-26 10:30,26,109.49,109.49,109.49,109.49,1
20101201|2010-08-26 11:00,26,109.48,109.48,109.48,109.48,12
20101201|2010-08-26 13:30,26,109.48,109.48,109.48,109.48,1
20101201|2010-08-26 14:00,26,109.485,109.485,109.485,109.485,6
20101201|2010-08-26 14:30,26,109.495,109.495,109.495,109.495,4
20101201|2010-08-27 01:00,27,109.47,109.49,109.47,109.49,4
20101201|2010-08-27 01:30,27,109.485,109.49,109.485,109.49,104
20101201|2010-08-27 02:00,27,109.47,109.47,109.47,109.47,10
20101201|2010-08-27 03:00,27,109.48,109.48,109.465,109.465,55
20101201|2010-08-27 03:30,27,109.455,109.455,109.455,109.455,2
20101201|2010-08-27 04:00,27,109.49,109.49,109.485,109.485,268
20101201|2010-08-27 04:30,27,109.475,109.475,109.475,109.475,200
20101201|2010-08-27 05:00,27,109.465,109.465,109.445,109.445,205
20101201|2010-08-27 05:30,27,109.455,109.455,109.435,109.435,251
20101201|2010-08-27 06:00,27,109.43,109.455,109.43,109.45,135
20101201|2010-08-27 06:30,27,109.445,109.455,109.445,109.445,293
20101201|2010-08-27 07:30,27,109.43,109.445,109.43,109.445,302
20101201|2010-08-27 08:00,27,109.455,109.46,109.455,109.46,53
20101201|2010-08-27 08:30,27,109.46,109.46,109.46,109.46,559
20101201|2010-08-27 09:00,27,109.48,109.48,109.43,109.43,4
20101201|2010-08-27 09:30,27,109.435,109.46,109.43,109.46,266
20101201|2010-08-27 10:00,27,109.43,109.43,109.43,109.43,2
20101201|2010-08-27 10:30,27,109.43,109.43,109.415,109.415,5
20101201|2010-08-27 11:00,27,109.43,109.43,109.415,109.415,3
20101201|2010-08-27 11:30,27,109.415,109.415,109.415,109.415,2
20101201|2010-08-27 14:30,27,109.45,109.45,109.45,109.45,1
20101201|2010-08-30 01:00,30,109.505,109.525,109.475,109.475,228
20101201|2010-08-30 02:00,30,109.48,109.495,109.48,109.49,470
20101201|2010-08-30 02:30,30,109.495,109.495,109.495,109.495,67
20101201|2010-08-30 03:00,30,109.495,109.51,109.495,109.51,207
20101201|2010-08-30 04:00,30,109.495,109.5,109.495,109.5,4
20101201|2010-08-30 04:30,30,109.495,109.52,109.495,109.52,345
20101201|2010-08-30 05:00,30,109.515,109.515,109.51,109.51,150
20101201|2010-08-30 06:00,30,109.53,109.545,109.53,109.53,3523
20101201|2010-08-30 06:30,30,109.525,109.525,109.525,109.525,50
20101201|2010-08-30 07:00,30,109.54,109.54,109.54,109.54,50
20101201|2010-08-30 07:30,30,109.54,109.54,109.54,109.54,10
20101201|2010-08-30 08:00,30,109.525,109.525,109.52,109.52,42
20101201|2010-08-30 08:30,30,109.525,109.525,109.52,109.52,2
20101201|2010-08-30 09:00,30,109.52,109.54,109.52,109.535,1660
20101201|2010-08-30 09:30,30,109.53,109.53,109.515,109.515,6
20101201|2010-08-30 10:00,30,109.525,109.525,109.525,109.525,183
20101201|2010-08-30 11:00,30,109.53,109.53,109.53,109.53,24
20101201|2010-08-30 14:00,30,109.525,109.535,109.525,109.535,11
20101201|2010-08-30 14:30,30,109.53,109.53,109.53,109.53,1
20101201|2010-08-31 01:00,31,109.52,109.53,109.505,109.53,2409
20101201|2010-08-31 01:30,31,109.525,109.535,109.525,109.53,251
20101201|2010-08-31 02:00,31,109.525,109.53,109.515,109.52,62
20101201|2010-08-31 02:30,31,109.515,109.515,109.5,109.5,2188
20101201|2010-08-31 03:00,31,109.505,109.515,109.505,109.515,1478
20101201|2010-08-31 03:30,31,109.5,109.515,109.5,109.505,10
20101201|2010-08-31 04:00,31,109.515,109.52,109.505,109.505,37
20101201|2010-08-31 04:30,31,109.51,109.51,109.485,109.485,235
20101201|2010-08-31 05:00,31,109.495,109.505,109.495,109.495,299
20101201|2010-08-31 05:30,31,109.5,109.505,109.5,109.5,1008
20101201|2010-08-31 06:00,31,109.51,109.52,109.51,109.52,37
20101201|2010-08-31 06:30,31,109.51,109.515,109.51,109.51,17
20101201|2010-08-31 07:00,31,109.51,109.51,109.5,109.51,263
20101201|2010-08-31 07:30,31,109.51,109.515,109.51,109.515,163
20101201|2010-08-31 08:00,31,109.51,109.51,109.5,109.505,298
20101201|2010-08-31 08:30,31,109.51,109.52,109.505,109.515,743
20101201|2010-08-31 09:00,31,109.505,109.515,109.505,109.51,639
20101201|2010-08-31 09:30,31,109.515,109.53,109.515,109.53,1710
20101201|2010-08-31 10:00,31,109.53,109.535,109.52,109.525,493
20101201|2010-08-31 10:30,31,109.525,109.53,109.525,109.53,461
20101201|2010-08-31 11:00,31,109.53,109.53,109.525,109.525,460
20101201|2010-08-31 11:30,31,109.53,109.545,109.53,109.545,72
20101201|2010-08-31 12:00,31,109.545,109.55,109.545,109.55,209
20101201|2010-08-31 13:00,31,109.545,109.545,109.535,109.535,48
20101201|2010-08-31 13:30,31,109.55,109.55,109.55,109.55,1
20101201|2010-08-31 14:00,31,109.55,109.55,109.54,109.54,61
20101201|2010-08-31 14:30,31,109.54,109.54,109.54,109.54,1
20101201|2010-09-01 01:00,1,109.545,109.545,109.525,109.53,890
20101201|2010-09-01 01:30,1,109.525,109.535,109.525,109.53,4094
20101201|2010-09-01 02:00,1,109.53,109.565,109.53,109.56,5539
20101201|2010-09-01 02:30,1,109.56,109.585,109.56,109.565,2617
20101201|2010-09-01 03:00,1,109.555,109.56,109.54,109.555,1070
20101201|2010-09-01 03:30,1,109.545,109.55,109.495,109.495,4827
20101201|2010-09-01 04:00,1,109.5,109.525,109.495,109.52,3372
20101201|2010-09-01 04:30,1,109.52,109.52,109.51,109.51,1836
20101201|2010-09-01 05:00,1,109.515,109.52,109.495,109.495,1866
20101201|2010-09-01 05:30,1,109.5,109.51,109.5,109.51,401
20101201|2010-09-01 06:00,1,109.51,109.515,109.505,109.515,719
20101201|2010-09-01 06:30,1,109.51,109.52,109.505,109.52,1204
20101201|2010-09-01 07:00,1,109.515,109.525,109.51,109.51,875
20101201|2010-09-01 07:30,1,109.505,109.505,109.49,109.5,1550
20101201|2010-09-01 08:00,1,109.505,109.51,109.495,109.495,3016
20101201|2010-09-01 08:30,1,109.49,109.5,109.485,109.495,1629
20101201|2010-09-01 09:00,1,109.49,109.49,109.445,109.475,5215
20101201|2010-09-01 09:30,1,109.475,109.475,109.45,109.475,7727
20101201|2010-09-01 10:00,1,109.48,109.5,109.46,109.475,1260
20101201|2010-09-01 10:30,1,109.475,109.485,109.465,109.465,1688
20101201|2010-09-01 11:00,1,109.47,109.495,109.465,109.495,1230
20101201|2010-09-01 11:30,1,109.495,109.495,109.49,109.495,431
20101201|2010-09-01 12:00,1,109.49,109.495,109.48,109.48,253
20101201|2010-09-01 12:30,1,109.49,109.495,109.49,109.49,369
20101201|2010-09-01 13:00,1,109.505,109.505,109.505,109.505,1
20101201|2010-09-01 13:30,1,109.505,109.51,109.505,109.51,15
20101201|2010-09-01 14:30,1,109.51,109.51,109.5,109.5,11
20101201|2010-09-02 01:00,2,109.475,109.495,109.475,109.495,353
20101201|2010-09-02 01:30,2,109.505,109.505,109.495,109.495,3248
20101201|2010-09-02 02:00,2,109.505,109.52,109.5,109.5,3755
20101201|2010-09-02 02:30,2,109.505,109.52,109.5,109.51,6674
20101201|2010-09-02 03:00,2,109.51,109.515,109.49,109.495,4599
20101201|2010-09-02 03:30,2,109.495,109.495,109.48,109.485,7805
20101201|2010-09-02 04:00,2,109.485,109.5,109.455,109.46,10637
20101201|2010-09-02 04:30,2,109.46,109.49,109.46,109.475,6022
20101201|2010-09-02 05:00,2,109.475,109.5,109.475,109.495,3830
20101201|2010-09-02 05:30,2,109.495,109.505,109.49,109.5,1440
20101201|2010-09-02 06:00,2,109.5,109.505,109.49,109.49,1549
20101201|2010-09-02 06:30,2,109.495,109.505,109.49,109.495,6329
20101201|2010-09-02 07:00,2,109.495,109.505,109.49,109.49,6582
20101201|2010-09-02 07:30,2,109.49,109.515,109.485,109.505,13232
20101201|2010-09-02 08:00,2,109.51,109.52,109.485,109.51,9785
20101201|2010-09-02 08:30,2,109.515,109.515,109.495,109.495,3713
20101201|2010-09-02 09:00,2,109.5,109.5,109.45,109.455,4300
20101201|2010-09-02 09:30,2,109.455,109.475,109.45,109.475,3675
20101201|2010-09-02 10:00,2,109.47,109.5,109.47,109.48,4499
20101201|2010-09-02 10:30,2,109.48,109.485,109.47,109.485,2229
20101201|2010-09-02 11:00,2,109.485,109.49,109.48,109.49,133
20101201|2010-09-02 11:30,2,109.49,109.495,109.48,109.495,330
20101201|2010-09-02 12:00,2,109.495,109.505,109.495,109.505,323
20101201|2010-09-02 12:30,2,109.5,109.51,109.5,109.51,48
20101201|2010-09-02 13:00,2,109.505,109.505,109.505,109.505,90
20101201|2010-09-02 13:30,2,109.5,109.51,109.5,109.51,48
20101201|2010-09-02 14:30,2,109.51,109.51,109.505,109.51,218
20101201|2010-09-03 01:00,3,109.515,109.515,109.5,109.51,5498
20101201|2010-09-03 01:30,3,109.51,109.53,109.51,109.51,3151
20101201|2010-09-03 02:00,3,109.505,109.51,109.49,109.5,4265
20101201|2010-09-03 02:30,3,109.5,109.505,109.495,109.5,4703
20101201|2010-09-03 03:00,3,109.495,109.505,109.48,109.49,2747
20101201|2010-09-03 03:30,3,109.485,109.485,109.465,109.48,5062
20101201|2010-09-03 04:00,3,109.485,109.485,109.465,109.47,3439
20101201|2010-09-03 04:30,3,109.47,109.475,109.46,109.465,7824
20101201|2010-09-03 05:00,3,109.465,109.475,109.455,109.475,3278
20101201|2010-09-03 05:30,3,109.47,109.475,109.46,109.47,5499
20101201|2010-09-03 06:00,3,109.475,109.475,109.465,109.47,3409
20101201|2010-09-03 06:30,3,109.47,109.48,109.47,109.475,4956
20101201|2010-09-03 07:00,3,109.475,109.485,109.46,109.47,3333
20101201|2010-09-03 07:30,3,109.45,109.465,109.4,109.41,22137
20101201|2010-09-03 08:00,3,109.415,109.43,109.41,109.425,9170
20101201|2010-09-03 08:30,3,109.425,109.435,109.415,109.415,5316
20101201|2010-09-03 09:00,3,109.42,109.44,109.42,109.435,7085
20101201|2010-09-03 09:30,3,109.44,109.46,109.44,109.445,8214
20101201|2010-09-03 10:00,3,109.44,109.46,109.44,109.445,6775
20101201|2010-09-03 10:30,3,109.45,109.45,109.425,109.425,3721
20101201|2010-09-03 11:00,3,109.43,109.44,109.43,109.44,310
20101201|2010-09-03 11:30,3,109.435,109.435,109.425,109.425,617
20101201|2010-09-03 12:00,3,109.425,109.43,109.425,109.43,151
20101201|2010-09-03 12:30,3,109.43,109.43,109.42,109.43,86
20101201|2010-09-03 13:00,3,109.425,109.43,109.425,109.43,5
20101201|2010-09-03 13:30,3,109.43,109.43,109.425,109.43,41
20101201|2010-09-03 14:00,3,109.425,109.425,109.425,109.425,35
20101201|2010-09-03 14:30,3,109.42,109.43,109.42,109.425,176
20101201|2010-09-06 01:00,6,109.445,109.505,109.42,109.505,12814
20101201|2010-09-06 01:30,6,109.5,109.51,109.49,109.495,13938
20101201|2010-09-06 02:00,6,109.495,109.51,109.485,109.505,4842
20101201|2010-09-06 02:30,6,109.505,109.535,109.49,109.495,15376
20101201|2010-09-06 03:00,6,109.495,109.51,109.495,109.5,14741
20101201|2010-09-06 03:30,6,109.5,109.51,109.49,109.505,16508
20101201|2010-09-06 04:00,6,109.505,109.505,109.465,109.475,16478
20101201|2010-09-06 04:30,6,109.47,109.475,109.45,109.46,12389
20101201|2010-09-06 05:00,6,109.465,109.475,109.46,109.46,12574
20101201|2010-09-06 05:30,6,109.46,109.465,109.45,109.455,5449
20101201|2010-09-06 06:00,6,109.455,109.465,109.45,109.465,10327
20101201|2010-09-06 06:30,6,109.46,109.465,109.46,109.465,3205
20101201|2010-09-06 07:00,6,109.465,109.475,109.465,109.47,2979
20101201|2010-09-06 07:30,6,109.475,109.475,109.47,109.47,957
20101201|2010-09-06 08:00,6,109.47,109.48,109.47,109.475,3236
20101201|2010-09-06 08:30,6,109.48,109.48,109.47,109.475,3159
20101201|2010-09-06 09:00,6,109.48,109.49,109.48,109.485,5197
20101201|2010-09-06 09:30,6,109.485,109.485,109.46,109.465,8823
20101201|2010-09-06 10:00,6,109.465,109.48,109.45,109.45,6309
20101201|2010-09-06 10:30,6,109.45,109.475,109.445,109.47,3842
20101201|2010-09-06 11:00,6,109.47,109.475,109.465,109.47,575
20101201|2010-09-06 11:30,6,109.47,109.485,109.47,109.475,592
20101201|2010-09-06 12:00,6,109.48,109.49,109.48,109.485,290
20101201|2010-09-06 12:30,6,109.485,109.49,109.48,109.48,1274
20101201|2010-09-06 13:00,6,109.485,109.49,109.48,109.49,27
20101201|2010-09-06 13:30,6,109.485,109.49,109.485,109.485,193
20101201|2010-09-06 14:00,6,109.49,109.49,109.49,109.49,1
20101201|2010-09-06 14:30,6,109.49,109.49,109.49,109.49,11
20101201|2010-09-07 01:00,7,109.48,109.505,109.475,109.495,18631
20101201|2010-09-07 01:30,7,109.49,109.51,109.485,109.5,13455
20101201|2010-09-07 02:00,7,109.495,109.515,109.49,109.505,23838
20101201|2010-09-07 02:30,7,109.505,109.525,109.505,109.515,22310
20101201|2010-09-07 03:00,7,109.515,109.525,109.51,109.52,13818
20101201|2010-09-07 03:30,7,109.52,109.525,109.505,109.505,19439
20101201|2010-09-07 04:00,7,109.505,109.52,109.505,109.515,18098
20101201|2010-09-07 04:30,7,109.51,109.515,109.5,109.515,9650
20101201|2010-09-07 05:00,7,109.515,109.545,109.515,109.54,16995
20101201|2010-09-07 05:30,7,109.54,109.545,109.525,109.53,15576
20101201|2010-09-07 06:00,7,109.53,109.54,109.53,109.54,8427
20101201|2010-09-07 06:30,7,109.54,109.555,109.54,109.545,16291
20101201|2010-09-07 07:00,7,109.55,109.57,109.545,109.57,14425
20101201|2010-09-07 07:30,7,109.57,109.59,109.565,109.58,17613
20101201|2010-09-07 08:00,7,109.585,109.585,109.57,109.58,8880
20101201|2010-09-07 08:30,7,109.58,109.615,109.58,109.615,26759
20101201|2010-09-07 09:00,7,109.615,109.635,109.595,109.615,56354
20101201|2010-09-07 09:30,7,109.615,109.625,109.61,109.615,26475
20101201|2010-09-07 10:00,7,109.615,109.615,109.58,109.585,34235
20101201|2010-09-07 10:30,7,109.585,109.61,109.58,109.605,13005
20101201|2010-09-07 11:00,7,109.605,109.605,109.58,109.59,5011
20101201|2010-09-07 11:30,7,109.59,109.6,109.59,109.595,1550
20101201|2010-09-07 12:00,7,109.595,109.61,109.595,109.61,1388
20101201|2010-09-07 12:30,7,109.615,109.615,109.61,109.615,446
20101201|2010-09-07 13:00,7,109.615,109.615,109.6,109.605,847
20101201|2010-09-07 13:30,7,109.6,109.605,109.595,109.6,462
20101201|2010-09-07 14:00,7,109.6,109.605,109.6,109.605,250
20101201|2010-09-07 14:30,7,109.6,109.605,109.585,109.59,1510
20101201|2010-09-08 01:00,8,109.58,109.6,109.575,109.585,21560
20101201|2010-09-08 01:30,8,109.59,109.6,109.58,109.595,5098
20101201|2010-09-08 02:00,8,109.595,109.595,109.57,109.59,24687
20101201|2010-09-08 02:30,8,109.59,109.625,109.58,109.61,23961
20101201|2010-09-08 03:00,8,109.605,109.62,109.59,109.595,21625
20101201|2010-09-08 03:30,8,109.59,109.595,109.57,109.575,29329
20101201|2010-09-08 04:00,8,109.575,109.585,109.565,109.575,36486
20101201|2010-09-08 04:30,8,109.58,109.6,109.56,109.59,49231
20101201|2010-09-08 05:00,8,109.59,109.6,109.57,109.575,14362
20101201|2010-09-08 05:30,8,109.575,109.58,109.56,109.575,10921
20101201|2010-09-08 06:00,8,109.57,109.575,109.555,109.56,7945
20101201|2010-09-08 06:30,8,109.56,109.575,109.555,109.57,9787
20101201|2010-09-08 07:00,8,109.575,109.58,109.54,109.555,19490
20101201|2010-09-08 07:30,8,109.55,109.575,109.545,109.57,9712
20101201|2010-09-08 08:00,8,109.57,109.58,109.545,109.55,14314
20101201|2010-09-08 08:30,8,109.55,109.555,109.505,109.51,40910
20101201|2010-09-08 09:00,8,109.51,109.515,109.485,109.5,29659
20101201|2010-09-08 09:30,8,109.5,109.51,109.49,109.505,12991
20101201|2010-09-08 10:00,8,109.51,109.51,109.47,109.475,20329
20101201|2010-09-08 10:30,8,109.475,109.495,109.475,109.49,12253
20101201|2010-09-08 11:00,8,109.49,109.495,109.475,109.475,8869
20101201|2010-09-08 11:30,8,109.48,109.485,109.475,109.485,1548
20101201|2010-09-08 12:00,8,109.48,109.49,109.48,109.485,2452
20101201|2010-09-08 12:30,8,109.485,109.49,109.485,109.485,1191
20101201|2010-09-08 13:00,8,109.49,109.495,109.485,109.485,266
20101201|2010-09-08 13:30,8,109.485,109.485,109.48,109.485,312
20101201|2010-09-08 14:00,8,109.485,109.49,109.485,109.485,176
20101201|2010-09-08 14:30,8,109.485,109.49,109.48,109.49,471
20101201|2010-09-09 01:00,9,109.505,109.505,109.455,109.475,18115
20101201|2010-09-09 01:30,9,109.475,109.495,109.455,109.46,11094
20101201|2010-09-09 02:00,9,109.465,109.51,109.46,109.5,22261
20101201|2010-09-09 02:30,9,109.505,109.51,109.485,109.5,15788
20101201|2010-09-09 03:00,9,109.5,109.5,109.44,109.465,28047
20101201|2010-09-09 03:30,9,109.465,109.475,109.41,109.43,40258
20101201|2010-09-09 04:00,9,109.425,109.44,109.395,109.41,35954
20101201|2010-09-09 04:30,9,109.41,109.415,109.37,109.385,50293
20101201|2010-09-09 05:00,9,109.38,109.405,109.375,109.395,12396
20101201|2010-09-09 05:30,9,109.395,109.395,109.38,109.39,8421
20101201|2010-09-09 06:00,9,109.39,109.39,109.355,109.37,18923
20101201|2010-09-09 06:30,9,109.37,109.375,109.355,109.365,25392
20101201|2010-09-09 07:00,9,109.36,109.365,109.33,109.355,38866
20101201|2010-09-09 07:30,9,109.35,109.37,109.33,109.36,30686
20101201|2010-09-09 08:00,9,109.36,109.365,109.335,109.345,19409
20101201|2010-09-09 08:30,9,109.34,109.36,109.33,109.35,22290
20101201|2010-09-09 09:00,9,109.35,109.36,109.345,109.35,19053
20101201|2010-09-09 09:30,9,109.345,109.355,109.335,109.35,16222
20101201|2010-09-09 10:00,9,109.35,109.35,109.32,109.325,33640
20101201|2010-09-09 10:30,9,109.32,109.345,109.315,109.33,15029
20101201|2010-09-09 11:00,9,109.335,109.34,109.325,109.335,4464
20101201|2010-09-09 11:30,9,109.335,109.335,109.325,109.335,3515
20101201|2010-09-09 12:00,9,109.335,109.34,109.325,109.33,2480
20101201|2010-09-09 12:30,9,109.335,109.34,109.31,109.325,1325
20101201|2010-09-09 13:00,9,109.325,109.325,109.315,109.32,239
20101201|2010-09-09 13:30,9,109.32,109.32,109.31,109.31,119
20101201|2010-09-09 14:00,9,109.315,109.315,109.31,109.31,31
20101201|2010-09-09 14:30,9,109.31,109.32,109.31,109.315,326
20101201|2010-09-10 01:00,10,109.335,109.355,109.325,109.345,22680
20101201|2010-09-10 01:30,10,109.345,109.375,109.345,109.36,10983
20101201|2010-09-10 02:00,10,109.36,109.365,109.29,109.315,35759
20101201|2010-09-10 02:30,10,109.31,109.32,109.295,109.305,20095
20101201|2010-09-10 03:00,10,109.305,109.345,109.305,109.34,15066
20101201|2010-09-10 03:30,10,109.34,109.34,109.315,109.33,10810
20101201|2010-09-10 04:00,10,109.335,109.34,109.325,109.33,7855
20101201|2010-09-10 04:30,10,109.33,109.34,109.325,109.34,12223
20101201|2010-09-10 05:00,10,109.34,109.34,109.32,109.32,5170
20101201|2010-09-10 05:30,10,109.325,109.33,109.305,109.315,8196
20101201|2010-09-10 06:00,10,109.315,109.33,109.31,109.325,3857
20101201|2010-09-10 06:30,10,109.325,109.325,109.31,109.31,6953
20101201|2010-09-10 07:00,10,109.315,109.32,109.27,109.295,28332
20101201|2010-09-10 07:30,10,109.295,109.3,109.285,109.285,19015
20101201|2010-09-10 08:00,10,109.29,109.29,109.26,109.285,23550
20101201|2010-09-10 08:30,10,109.285,109.3,109.28,109.29,16172
20101201|2010-09-10 09:00,10,109.295,109.3,109.27,109.285,32736
20101201|2010-09-10 09:30,10,109.28,109.285,109.255,109.26,27886
20101201|2010-09-10 10:00,10,109.26,109.27,109.23,109.245,54405
20101201|2010-09-10 10:30,10,109.245,109.265,109.24,109.26,10200
20101201|2010-09-10 11:00,10,109.265,109.28,109.255,109.265,3357
20101201|2010-09-10 11:30,10,109.27,109.275,109.265,109.275,1453
20101201|2010-09-10 12:00,10,109.275,109.285,109.27,109.285,1292
20101201|2010-09-10 12:30,10,109.285,109.29,109.28,109.285,318
20101201|2010-09-10 13:00,10,109.285,109.285,109.275,109.28,404
20101201|2010-09-10 13:30,10,109.285,109.285,109.275,109.275,409
20101201|2010-09-10 14:00,10,109.275,109.28,109.27,109.28,166
20101201|2010-09-10 14:30,10,109.28,109.285,109.275,109.285,260
20101201|2010-09-13 01:00,13,109.25,109.29,109.24,109.275,27106
20101201|2010-09-13 01:30,13,109.275,109.29,109.26,109.29,14170
20101201|2010-09-13 02:00,13,109.285,109.3,109.255,109.255,27513
20101201|2010-09-13 02:30,13,109.255,109.265,109.23,109.26,27466
20101201|2010-09-13 03:00,13,109.265,109.27,109.245,109.245,18510
20101201|2010-09-13 03:30,13,109.245,109.25,109.235,109.245,12968
20101201|2010-09-13 04:00,13,109.24,109.26,109.235,109.25,11776
20101201|2010-09-13 04:30,13,109.25,109.275,109.25,109.27,11134
20101201|2010-09-13 05:00,13,109.265,109.275,109.265,109.265,8060
20101201|2010-09-13 05:30,13,109.265,109.27,109.255,109.265,5795
20101201|2010-09-13 06:00,13,109.265,109.275,109.26,109.265,6401
20101201|2010-09-13 06:30,13,109.265,109.27,109.265,109.265,3721
20101201|2010-09-13 07:00,13,109.265,109.265,109.245,109.26,9126
20101201|2010-09-13 07:30,13,109.26,109.28,109.255,109.27,15263
20101201|2010-09-13 08:00,13,109.265,109.27,109.26,109.265,7291
20101201|2010-09-13 08:30,13,109.26,109.275,109.255,109.27,7920
20101201|2010-09-13 09:00,13,109.265,109.27,109.24,109.25,15690
20101201|2010-09-13 09:30,13,109.25,109.25,109.22,109.23,18163
20101201|2010-09-13 10:00,13,109.23,109.24,109.22,109.235,13294
20101201|2010-09-13 10:30,13,109.23,109.25,109.23,109.245,9405
20101201|2010-09-13 11:00,13,109.245,109.26,109.245,109.255,2741
20101201|2010-09-13 11:30,13,109.255,109.265,109.255,109.265,2655
20101201|2010-09-13 12:00,13,109.26,109.27,109.26,109.27,829
20101201|2010-09-13 12:30,13,109.27,109.275,109.265,109.265,434
20101201|2010-09-13 13:00,13,109.265,109.27,109.26,109.26,532
20101201|2010-09-13 13:30,13,109.26,109.27,109.26,109.265,119
20101201|2010-09-13 14:00,13,109.265,109.27,109.265,109.265,360
20101201|2010-09-13 14:30,13,109.265,109.265,109.25,109.265,2091
20101201|2010-09-14 01:00,14,109.26,109.29,109.25,109.29,21642
20101201|2010-09-14 01:30,14,109.285,109.295,109.275,109.28,14015
20101201|2010-09-14 02:00,14,109.28,109.28,109.25,109.26,22431
20101201|2010-09-14 02:30,14,109.265,109.29,109.26,109.27,27506
20101201|2010-09-14 03:00,14,109.27,109.29,109.265,109.28,30467
20101201|2010-09-14 03:30,14,109.28,109.29,109.27,109.28,15675
20101201|2010-09-14 04:00,14,109.285,109.33,109.285,109.31,57665
20101201|2010-09-14 04:30,14,109.315,109.32,109.3,109.315,9724
20101201|2010-09-14 05:00,14,109.315,109.32,109.31,109.315,6430
20101201|2010-09-14 05:30,14,109.315,109.34,109.315,109.325,11982
20101201|2010-09-14 06:00,14,109.325,109.33,109.32,109.325,5211
20101201|2010-09-14 06:30,14,109.325,109.33,109.29,109.295,16028
20101201|2010-09-14 07:00,14,109.29,109.3,109.28,109.285,12559
20101201|2010-09-14 07:30,14,109.285,109.325,109.275,109.3,29260
20101201|2010-09-14 08:00,14,109.3,109.305,109.28,109.29,12526
20101201|2010-09-14 08:30,14,109.29,109.315,109.285,109.305,22439
20101201|2010-09-14 09:00,14,109.305,109.315,109.3,109.31,8489
20101201|2010-09-14 09:30,14,109.315,109.32,109.29,109.295,23513
20101201|2010-09-14 10:00,14,109.3,109.315,109.285,109.3,22205
20101201|2010-09-14 10:30,14,109.305,109.305,109.295,109.3,9693
20101201|2010-09-14 11:00,14,109.295,109.3,109.29,109.295,5909
20101201|2010-09-14 11:30,14,109.3,109.3,109.29,109.295,1694
20101201|2010-09-14 12:00,14,109.295,109.295,109.29,109.295,641
20101201|2010-09-14 12:30,14,109.295,109.3,109.295,109.295,207
20101201|2010-09-14 13:00,14,109.295,109.3,109.29,109.29,708
20101201|2010-09-14 13:30,14,109.295,109.3,109.29,109.295,138
20101201|2010-09-14 14:00,14,109.295,109.3,109.295,109.295,151
20101201|2010-09-14 14:30,14,109.295,109.305,109.29,109.295,460
20101201|2010-09-15 01:00,15,109.255,109.28,109.25,109.28,25548
20101201|2010-09-15 01:30,15,109.28,109.285,109.255,109.26,8059
20101201|2010-09-15 02:00,15,109.26,109.295,109.255,109.27,26125
20101201|2010-09-15 02:30,15,109.27,109.285,109.26,109.265,17224
20101201|2010-09-15 03:00,15,109.27,109.27,109.245,109.26,18164
20101201|2010-09-15 03:30,15,109.26,109.265,109.24,109.245,22015
20101201|2010-09-15 04:00,15,109.245,109.265,109.24,109.255,17448
20101201|2010-09-15 04:30,15,109.26,109.27,109.25,109.25,8148
20101201|2010-09-15 05:00,15,109.25,109.255,109.235,109.25,18391
20101201|2010-09-15 05:30,15,109.25,109.25,109.235,109.25,9582
20101201|2010-09-15 06:00,15,109.255,109.26,109.25,109.255,5859
20101201|2010-09-15 06:30,15,109.255,109.26,109.235,109.24,7565
20101201|2010-09-15 07:00,15,109.24,109.25,109.205,109.23,42592
20101201|2010-09-15 07:30,15,109.235,109.245,109.225,109.235,20926
20101201|2010-09-15 08:00,15,109.235,109.255,109.235,109.25,10838
20101201|2010-09-15 08:30,15,109.245,109.255,109.24,109.245,13581
20101201|2010-09-15 09:00,15,109.245,109.255,109.23,109.24,14666
20101201|2010-09-15 09:30,15,109.24,109.245,109.22,109.225,12928
20101201|2010-09-15 10:00,15,109.225,109.24,109.22,109.23,22390
20101201|2010-09-15 10:30,15,109.23,109.24,109.22,109.235,6726
20101201|2010-09-15 11:00,15,109.23,109.235,109.225,109.225,4106
20101201|2010-09-15 11:30,15,109.23,109.235,109.225,109.235,1367
20101201|2010-09-15 12:00,15,109.23,109.235,109.215,109.22,2656
20101201|2010-09-15 12:30,15,109.22,109.22,109.19,109.195,3441
20101201|2010-09-15 13:00,15,109.2,109.205,109.19,109.2,2574
20101201|2010-09-15 13:30,15,109.195,109.2,109.19,109.19,764
20101201|2010-09-15 14:00,15,109.19,109.195,109.185,109.195,1024
20101201|2010-09-15 14:30,15,109.19,109.195,109.19,109.195,658
20101201|2010-09-16 01:00,16,109.21,109.21,109.17,109.185,24427
20101201|2010-09-16 01:30,16,109.185,109.2,109.15,109.165,27161
20101201|2010-09-16 02:00,16,109.17,109.19,109.16,109.175,16677
20101201|2010-09-16 02:30,16,109.175,109.18,109.16,109.165,12598
20101201|2010-09-16 03:00,16,109.165,109.17,109.155,109.16,23857
20101201|2010-09-16 03:30,16,109.16,109.175,109.11,109.12,77181
20101201|2010-09-16 04:00,16,109.12,109.135,109.085,109.105,47116
20101201|2010-09-16 04:30,16,109.1,109.115,109.055,109.07,38572
20101201|2010-09-16 05:00,16,109.065,109.09,109.065,109.085,22657
20101201|2010-09-16 05:30,16,109.085,109.09,109.06,109.08,15958
20101201|2010-09-16 06:00,16,109.08,109.1,109.08,109.095,10081
20101201|2010-09-16 06:30,16,109.095,109.135,109.09,109.125,32291
20101201|2010-09-16 07:00,16,109.13,109.14,109.12,109.13,18683
20101201|2010-09-16 07:30,16,109.13,109.15,109.12,109.135,26976
20101201|2010-09-16 08:00,16,109.135,109.15,109.1,109.1,30212
20101201|2010-09-16 08:30,16,109.1,109.13,109.09,109.115,33613
20101201|2010-09-16 09:00,16,109.12,109.125,109.095,109.115,23970
20101201|2010-09-16 09:30,16,109.115,109.125,109.09,109.115,30997
20101201|2010-09-16 10:00,16,109.115,109.12,109.09,109.095,21522
20101201|2010-09-16 10:30,16,109.1,109.11,109.1,109.11,9624
20101201|2010-09-16 11:00,16,109.11,109.11,109.09,109.1,9106
20101201|2010-09-16 11:30,16,109.1,109.105,109.09,109.105,5630
20101201|2010-09-16 12:00,16,109.105,109.11,109.1,109.1,1382
20101201|2010-09-16 12:30,16,109.1,109.11,109.1,109.1,838
20101201|2010-09-16 13:00,16,109.105,109.11,109.095,109.095,496
20101201|2010-09-16 13:30,16,109.1,109.105,109.095,109.1,303
20101201|2010-09-16 14:00,16,109.095,109.1,109.09,109.095,231
20101201|2010-09-16 14:30,16,109.095,109.1,109.095,109.1,370
20101201|2010-09-17 01:00,17,109.065,109.105,109.06,109.09,17650
20101201|2010-09-17 01:30,17,109.09,109.095,109.075,109.09,9849
20101201|2010-09-17 02:00,17,109.09,109.095,109.07,109.07,27374
20101201|2010-09-17 02:30,17,109.07,109.08,109.035,109.055,41851
20101201|2010-09-17 03:00,17,109.055,109.07,109.04,109.065,22522
20101201|2010-09-17 03:30,17,109.07,109.085,109.065,109.08,11931
20101201|2010-09-17 04:00,17,109.08,109.085,109.075,109.08,5885
20101201|2010-09-17 04:30,17,109.085,109.115,109.08,109.105,22785
20101201|2010-09-17 05:00,17,109.1,109.135,109.1,109.135,28794
20101201|2010-09-17 05:30,17,109.13,109.135,109.115,109.125,14420
20101201|2010-09-17 06:00,17,109.125,109.14,109.12,109.135,12783
20101201|2010-09-17 06:30,17,109.135,109.2,109.135,109.165,51900
20101201|2010-09-17 07:00,17,109.17,109.23,109.165,109.175,49427
20101201|2010-09-17 07:30,17,109.18,109.21,109.17,109.19,41675
20101201|2010-09-17 08:00,17,109.185,109.205,109.155,109.165,24224
20101201|2010-09-17 08:30,17,109.165,109.205,109.15,109.19,19006
20101201|2010-09-17 09:00,17,109.19,109.205,109.165,109.18,18842
20101201|2010-09-17 09:30,17,109.185,109.195,109.15,109.16,21048
20101201|2010-09-17 10:00,17,109.16,109.195,109.155,109.195,17264
20101201|2010-09-17 10:30,17,109.19,109.21,109.185,109.2,12811
20101201|2010-09-17 11:00,17,109.2,109.2,109.19,109.195,2481
20101201|2010-09-17 11:30,17,109.19,109.195,109.185,109.185,1082
20101201|2010-09-17 12:00,17,109.19,109.2,109.185,109.195,731
20101201|2010-09-17 12:30,17,109.195,109.2,109.195,109.195,383
20101201|2010-09-17 13:00,17,109.195,109.2,109.195,109.195,580
20101201|2010-09-17 13:30,17,109.195,109.2,109.19,109.195,122
20101201|2010-09-17 14:00,17,109.195,109.205,109.19,109.2,134
20101201|2010-09-17 14:30,17,109.2,109.205,109.195,109.195,417
20101201|2010-09-20 01:00,20,109.16,109.17,109.14,109.165,18299
20101201|2010-09-20 01:30,20,109.16,109.165,109.14,109.155,6837
20101201|2010-09-20 02:00,20,109.15,109.16,109.14,109.155,17906
20101201|2010-09-20 02:30,20,109.155,109.16,109.14,109.15,10302
20101201|2010-09-20 03:00,20,109.15,109.155,109.125,109.13,9861
20101201|2010-09-20 03:30,20,109.135,109.135,109.105,109.12,18369
20101201|2010-09-20 04:00,20,109.12,109.135,109.11,109.13,14700
20101201|2010-09-20 04:30,20,109.125,109.15,109.125,109.125,16360
20101201|2010-09-20 05:00,20,109.125,109.15,109.125,109.14,9519
20101201|2010-09-20 05:30,20,109.14,109.15,109.135,109.145,5346
20101201|2010-09-20 06:00,20,109.145,109.15,109.13,109.135,3500
20101201|2010-09-20 06:30,20,109.14,109.14,109.125,109.14,3235
20101201|2010-09-20 07:00,20,109.135,109.145,109.13,109.13,14027
20101201|2010-09-20 07:30,20,109.13,109.16,109.13,109.14,13727
20101201|2010-09-20 08:00,20,109.14,109.155,109.135,109.155,9054
20101201|2010-09-20 08:30,20,109.155,109.155,109.125,109.135,7220
20101201|2010-09-20 09:00,20,109.135,109.14,109.11,109.13,12434
20101201|2010-09-20 09:30,20,109.125,109.125,109.075,109.085,26251
20101201|2010-09-20 10:00,20,109.08,109.11,109.075,109.105,21531
20101201|2010-09-20 10:30,20,109.1,109.115,109.095,109.11,6359
20101201|2010-09-20 11:00,20,109.115,109.12,109.105,109.115,2629
20101201|2010-09-20 11:30,20,109.115,109.115,109.09,109.105,7816
20101201|2010-09-20 12:00,20,109.105,109.11,109.1,109.11,753
20101201|2010-09-20 12:30,20,109.11,109.115,109.105,109.115,541
20101201|2010-09-20 13:00,20,109.115,109.12,109.115,109.115,163
20101201|2010-09-20 13:30,20,109.11,109.11,109.11,109.11,258
20101201|2010-09-20 14:00,20,109.11,109.11,109.11,109.11,105
20101201|2010-09-20 14:30,20,109.11,109.12,109.105,109.115,278
20101201|2010-09-21 01:00,21,109.125,109.125,109.105,109.115,15836
20101201|2010-09-21 01:30,21,109.11,109.125,109.095,109.115,7978
20101201|2010-09-21 02:00,21,109.12,109.14,109.11,109.125,14142
20101201|2010-09-21 02:30,21,109.12,109.13,109.1,109.125,19730
20101201|2010-09-21 03:00,21,109.125,109.13,109.115,109.12,18494
20101201|2010-09-21 03:30,21,109.115,109.12,109.065,109.09,33495
20101201|2010-09-21 04:00,21,109.085,109.11,109.075,109.11,26137
20101201|2010-09-21 04:30,21,109.115,109.115,109.09,109.1,12336
20101201|2010-09-21 05:00,21,109.095,109.125,109.095,109.115,9251
20101201|2010-09-21 05:30,21,109.115,109.12,109.105,109.11,4294
20101201|2010-09-21 06:00,21,109.105,109.12,109.105,109.105,5935
20101201|2010-09-21 06:30,21,109.105,109.105,109.095,109.095,5956
20101201|2010-09-21 07:00,21,109.095,109.105,109.095,109.1,4607
20101201|2010-09-21 07:30,21,109.1,109.12,109.085,109.095,18575
20101201|2010-09-21 08:00,21,109.1,109.125,109.095,109.115,21659
20101201|2010-09-21 08:30,21,109.115,109.135,109.115,109.12,24031
20101201|2010-09-21 09:00,21,109.12,109.13,109.11,109.115,9885
20101201|2010-09-21 09:30,21,109.115,109.135,109.115,109.125,14520
20101201|2010-09-21 10:00,21,109.12,109.155,109.115,109.145,15749
20101201|2010-09-21 10:30,21,109.145,109.155,109.135,109.14,12088
20101201|2010-09-21 11:00,21,109.14,109.15,109.14,109.145,2953
20101201|2010-09-21 11:30,21,109.14,109.145,109.125,109.13,1851
20101201|2010-09-21 12:00,21,109.125,109.135,109.125,109.13,670
20101201|2010-09-21 12:30,21,109.125,109.14,109.125,109.13,830
20101201|2010-09-21 13:00,21,109.13,109.14,109.11,109.135,3612
20101201|2010-09-21 13:30,21,109.135,109.22,109.135,109.2,6970
20101201|2010-09-21 14:00,21,109.2,109.21,109.19,109.2,2253
20101201|2010-09-21 14:30,21,109.195,109.215,109.195,109.215,397
20101201|2010-09-22 01:00,22,109.2,109.22,109.185,109.185,27935
20101201|2010-09-22 01:30,22,109.19,109.205,109.18,109.2,17918
20101201|2010-09-22 02:00,22,109.2,109.2,109.17,109.195,25711
20101201|2010-09-22 02:30,22,109.195,109.23,109.19,109.22,31569
20101201|2010-09-22 03:00,22,109.215,109.225,109.195,109.2,17344
20101201|2010-09-22 03:30,22,109.195,109.21,109.19,109.19,26721
20101201|2010-09-22 04:00,22,109.195,109.21,109.18,109.19,37668
20101201|2010-09-22 04:30,22,109.19,109.205,109.185,109.2,25912
20101201|2010-09-22 05:00,22,109.195,109.23,109.195,109.22,22171
20101201|2010-09-22 05:30,22,109.215,109.23,109.215,109.22,8944
20101201|2010-09-22 06:00,22,109.22,109.225,109.215,109.22,3648
20101201|2010-09-22 06:30,22,109.215,109.225,109.21,109.21,17310
20101201|2010-09-22 07:00,22,109.215,109.215,109.2,109.205,17476
20101201|2010-09-22 07:30,22,109.205,109.215,109.195,109.195,10683
20101201|2010-09-22 08:00,22,109.195,109.205,109.19,109.195,13701
20101201|2010-09-22 08:30,22,109.195,109.2,109.175,109.185,20272
20101201|2010-09-22 09:00,22,109.185,109.21,109.18,109.205,31176
20101201|2010-09-22 09:30,22,109.205,109.225,109.205,109.215,16766
20101201|2010-09-22 10:00,22,109.215,109.245,109.21,109.24,29385
20101201|2010-09-22 10:30,22,109.235,109.24,109.22,109.23,16374
20101201|2010-09-22 11:00,22,109.23,109.235,109.22,109.23,5125
20101201|2010-09-22 11:30,22,109.23,109.25,109.23,109.25,5073
20101201|2010-09-22 12:00,22,109.245,109.26,109.245,109.255,3090
20101201|2010-09-22 12:30,22,109.25,109.255,109.25,109.25,636
20101201|2010-09-22 13:00,22,109.25,109.25,109.245,109.245,593
20101201|2010-09-22 13:30,22,109.245,109.245,109.235,109.235,1654
20101201|2010-09-22 14:00,22,109.235,109.24,109.235,109.235,414
20101201|2010-09-22 14:30,22,109.235,109.24,109.225,109.23,2132
20101201|2010-09-23 01:00,23,109.2,109.225,109.195,109.205,18067
20101201|2010-09-23 01:30,23,109.205,109.22,109.205,109.21,5864
20101201|2010-09-23 02:00,23,109.21,109.23,109.2,109.23,17863
20101201|2010-09-23 02:30,23,109.225,109.265,109.225,109.255,30888
20101201|2010-09-23 03:00,23,109.255,109.29,109.255,109.29,27322
20101201|2010-09-23 03:30,23,109.29,109.325,109.285,109.305,50839
20101201|2010-09-23 04:00,23,109.305,109.305,109.285,109.305,30983
20101201|2010-09-23 04:30,23,109.3,109.325,109.3,109.305,26639
20101201|2010-09-23 05:00,23,109.3,109.315,109.3,109.31,9013
20101201|2010-09-23 05:30,23,109.305,109.325,109.305,109.315,8660
20101201|2010-09-23 06:00,23,109.315,109.335,109.31,109.32,25228
20101201|2010-09-23 06:30,23,109.315,109.325,109.305,109.315,9968
20101201|2010-09-23 07:00,23,109.31,109.335,109.31,109.325,13992
20101201|2010-09-23 07:30,23,109.335,109.365,109.325,109.36,37615
20101201|2010-09-23 08:00,23,109.36,109.375,109.345,109.355,27600
20101201|2010-09-23 08:30,23,109.35,109.36,109.335,109.345,24284
20101201|2010-09-23 09:00,23,109.345,109.355,109.325,109.345,16090
20101201|2010-09-23 09:30,23,109.345,109.365,109.33,109.365,18617
20101201|2010-09-23 10:00,23,109.365,109.37,109.35,109.355,17404
20101201|2010-09-23 10:30,23,109.355,109.36,109.34,109.35,10634
20101201|2010-09-23 11:00,23,109.345,109.345,109.335,109.335,3135
20101201|2010-09-23 11:30,23,109.335,109.345,109.335,109.335,2518
20101201|2010-09-23 12:00,23,109.335,109.345,109.335,109.34,4178
20101201|2010-09-23 12:30,23,109.335,109.345,109.33,109.33,618
20101201|2010-09-23 13:00,23,109.33,109.335,109.325,109.33,619
20101201|2010-09-23 13:30,23,109.33,109.335,109.33,109.335,142
20101201|2010-09-23 14:00,23,109.335,109.34,109.335,109.335,261
20101201|2010-09-23 14:30,23,109.34,109.345,109.33,109.33,298
20101201|2010-09-24 01:00,24,109.305,109.34,109.305,109.32,19469
20101201|2010-09-24 01:30,24,109.32,109.35,109.32,109.34,12975
20101201|2010-09-24 02:00,24,109.345,109.345,109.32,109.33,30150
20101201|2010-09-24 02:30,24,109.33,109.36,109.32,109.35,21495
20101201|2010-09-24 03:00,24,109.345,109.345,109.32,109.325,25789
20101201|2010-09-24 03:30,24,109.325,109.34,109.32,109.335,12682
20101201|2010-09-24 04:00,24,109.335,109.34,109.325,109.33,15018
20101201|2010-09-24 04:30,24,109.33,109.37,109.325,109.355,19971
20101201|2010-09-24 05:00,24,109.36,109.365,109.34,109.345,18871
20101201|2010-09-24 05:30,24,109.345,109.355,109.34,109.35,13171
20101201|2010-09-24 06:00,24,109.345,109.355,109.335,109.34,8138
20101201|2010-09-24 06:30,24,109.335,109.34,109.325,109.335,7251
20101201|2010-09-24 07:00,24,109.33,109.335,109.31,109.335,10249
20101201|2010-09-24 07:30,24,109.33,109.33,109.295,109.305,25357
20101201|2010-09-24 08:00,24,109.305,109.33,109.3,109.31,21266
20101201|2010-09-24 08:30,24,109.31,109.32,109.285,109.29,27244
20101201|2010-09-24 09:00,24,109.295,109.31,109.275,109.29,22798
20101201|2010-09-24 09:30,24,109.285,109.29,109.26,109.275,22371
20101201|2010-09-24 10:00,24,109.27,109.285,109.255,109.26,17327
20101201|2010-09-24 10:30,24,109.255,109.285,109.255,109.28,7812
20101201|2010-09-24 11:00,24,109.275,109.285,109.275,109.285,1634
20101201|2010-09-24 11:30,24,109.28,109.29,109.27,109.28,1917
20101201|2010-09-24 12:00,24,109.275,109.28,109.265,109.27,793
20101201|2010-09-24 12:30,24,109.265,109.275,109.265,109.265,289
20101201|2010-09-24 13:00,24,109.265,109.27,109.26,109.27,499
20101201|2010-09-24 13:30,24,109.265,109.275,109.265,109.27,193
20101201|2010-09-24 14:00,24,109.27,109.27,109.26,109.265,131
20101201|2010-09-24 14:30,24,109.265,109.28,109.265,109.275,178
20101201|2010-09-27 01:00,27,109.3,109.315,109.29,109.305,22254
20101201|2010-09-27 01:30,27,109.3,109.31,109.29,109.3,17800
20101201|2010-09-27 02:00,27,109.3,109.315,109.295,109.31,17771
20101201|2010-09-27 02:30,27,109.305,109.32,109.305,109.305,10149
20101201|2010-09-27 03:00,27,109.305,109.32,109.3,109.315,9791
20101201|2010-09-27 03:30,27,109.31,109.32,109.3,109.31,9103
20101201|2010-09-27 04:00,27,109.31,109.32,109.31,109.31,8370
20101201|2010-09-27 04:30,27,109.31,109.335,109.31,109.325,18499
20101201|2010-09-27 05:00,27,109.325,109.335,109.32,109.325,10416
20101201|2010-09-27 05:30,27,109.325,109.33,109.315,109.32,7316
20101201|2010-09-27 06:00,27,109.32,109.325,109.31,109.315,16437
20101201|2010-09-27 06:30,27,109.31,109.325,109.305,109.32,17834
20101201|2010-09-27 07:00,27,109.32,109.33,109.315,109.325,12877
20101201|2010-09-27 07:30,27,109.33,109.33,109.31,109.315,12156
20101201|2010-09-27 08:00,27,109.31,109.325,109.3,109.315,20004
20101201|2010-09-27 08:30,27,109.315,109.325,109.31,109.32,19021
20101201|2010-09-27 09:00,27,109.315,109.32,109.3,109.305,15786
20101201|2010-09-27 09:30,27,109.305,109.315,109.295,109.295,18147
20101201|2010-09-27 10:00,27,109.295,109.31,109.29,109.3,16689
20101201|2010-09-27 10:30,27,109.305,109.315,109.295,109.315,6179
20101201|2010-09-27 11:00,27,109.315,109.32,109.3,109.3,2758
20101201|2010-09-27 11:30,27,109.305,109.31,109.3,109.305,1066
20101201|2010-09-27 12:00,27,109.305,109.315,109.305,109.31,1172
20101201|2010-09-27 12:30,27,109.315,109.315,109.305,109.305,393
20101201|2010-09-27 13:00,27,109.305,109.305,109.3,109.305,236
20101201|2010-09-27 13:30,27,109.305,109.31,109.3,109.3,1041
20101201|2010-09-27 14:00,27,109.305,109.31,109.3,109.31,51
20101201|2010-09-27 14:30,27,109.31,109.32,109.305,109.315,360
20101201|2010-09-28 01:00,28,109.3,109.31,109.28,109.28,8473
20101201|2010-09-28 01:30,28,109.285,109.34,109.28,109.33,19080
20101201|2010-09-28 02:00,28,109.33,109.35,109.33,109.34,20760
20101201|2010-09-28 02:30,28,109.34,109.355,109.33,109.335,24193
20101201|2010-09-28 03:00,28,109.34,109.345,109.325,109.33,11801
20101201|2010-09-28 03:30,28,109.335,109.335,109.29,109.295,16405
20101201|2010-09-28 04:00,28,109.295,109.325,109.255,109.26,41094
20101201|2010-09-28 04:30,28,109.26,109.265,109.235,109.25,50404
20101201|2010-09-28 05:00,28,109.25,109.27,109.24,109.265,38927
20101201|2010-09-28 05:30,28,109.265,109.275,109.26,109.27,16976
20101201|2010-09-28 06:00,28,109.27,109.28,109.265,109.275,8434
20101201|2010-09-28 06:30,28,109.275,109.28,109.265,109.275,4307
20101201|2010-09-28 07:00,28,109.275,109.275,109.245,109.265,11166
20101201|2010-09-28 07:30,28,109.265,109.275,109.265,109.27,11966
20101201|2010-09-28 08:00,28,109.27,109.29,109.265,109.28,24760
20101201|2010-09-28 08:30,28,109.28,109.3,109.27,109.3,22155
20101201|2010-09-28 09:00,28,109.3,109.31,109.29,109.29,26338
20101201|2010-09-28 09:30,28,109.295,109.295,109.275,109.28,17268
20101201|2010-09-28 10:00,28,109.28,109.295,109.275,109.285,10599
20101201|2010-09-28 10:30,28,109.285,109.285,109.275,109.285,4445
20101201|2010-09-28 11:00,28,109.285,109.285,109.27,109.28,6447
20101201|2010-09-28 11:30,28,109.275,109.29,109.27,109.285,4063
20101201|2010-09-28 12:00,28,109.285,109.3,109.285,109.3,1482
20101201|2010-09-28 12:30,28,109.3,109.3,109.29,109.3,731
20101201|2010-09-28 13:00,28,109.3,109.31,109.295,109.305,1215
20101201|2010-09-28 13:30,28,109.31,109.31,109.3,109.3,271
20101201|2010-09-28 14:00,28,109.305,109.305,109.3,109.3,102
20101201|2010-09-28 14:30,28,109.3,109.305,109.3,109.305,349
20101201|2010-09-29 01:00,29,109.295,109.305,109.29,109.3,16252
20101201|2010-09-29 01:30,29,109.3,109.3,109.285,109.29,6725
20101201|2010-09-29 02:00,29,109.285,109.29,109.27,109.285,16573
20101201|2010-09-29 02:30,29,109.285,109.3,109.27,109.295,20655
20101201|2010-09-29 03:00,29,109.3,109.315,109.28,109.29,22599
20101201|2010-09-29 03:30,29,109.29,109.29,109.265,109.275,20962
20101201|2010-09-29 04:00,29,109.28,109.285,109.21,109.24,48266
20101201|2010-09-29 04:30,29,109.24,109.245,109.165,109.215,58260
20101201|2010-09-29 05:00,29,109.215,109.225,109.195,109.205,16182
20101201|2010-09-29 05:30,29,109.205,109.22,109.195,109.2,9652
20101201|2010-09-29 06:00,29,109.2,109.215,109.2,109.205,6625
20101201|2010-09-29 06:30,29,109.205,109.205,109.175,109.18,12165
20101201|2010-09-29 07:00,29,109.185,109.2,109.18,109.2,7450
20101201|2010-09-29 07:30,29,109.195,109.2,109.18,109.19,15886
20101201|2010-09-29 08:00,29,109.19,109.2,109.165,109.17,31150
20101201|2010-09-29 08:30,29,109.17,109.19,109.15,109.18,29579
20101201|2010-09-29 09:00,29,109.18,109.195,109.175,109.19,12351
20101201|2010-09-29 09:30,29,109.195,109.195,109.18,109.18,18439
20101201|2010-09-29 10:00,29,109.185,109.19,109.175,109.175,10514
20101201|2010-09-29 10:30,29,109.175,109.185,109.17,109.175,4496
20101201|2010-09-29 11:00,29,109.17,109.175,109.16,109.17,4426
20101201|2010-09-29 11:30,29,109.17,109.175,109.165,109.165,2011
20101201|2010-09-29 12:00,29,109.165,109.18,109.165,109.175,1473
20101201|2010-09-29 12:30,29,109.175,109.175,109.175,109.175,409
20101201|2010-09-29 13:00,29,109.175,109.18,109.17,109.17,493
20101201|2010-09-29 13:30,29,109.175,109.175,109.17,109.17,174
20101201|2010-09-29 14:00,29,109.17,109.17,109.165,109.165,59
20101201|2010-09-29 14:30,29,109.17,109.185,109.165,109.185,610
20101201|2010-09-30 01:00,30,109.19,109.245,109.19,109.215,49115
20101201|2010-09-30 01:30,30,109.215,109.235,109.205,109.23,21771
20101201|2010-09-30 02:00,30,109.225,109.23,109.19,109.19,39693
20101201|2010-09-30 02:30,30,109.195,109.2,109.165,109.18,29570
20101201|2010-09-30 03:00,30,109.18,109.195,109.175,109.195,14070
20101201|2010-09-30 03:30,30,109.195,109.2,109.16,109.175,21700
20101201|2010-09-30 04:00,30,109.175,109.205,109.105,109.125,60086
20101201|2010-09-30 04:30,30,109.12,109.135,109.06,109.07,106093
20101201|2010-09-30 05:00,30,109.07,109.07,109.02,109.04,111688
20101201|2010-09-30 05:30,30,109.045,109.07,109.025,109.07,41810
20101201|2010-09-30 06:00,30,109.07,109.095,109.06,109.09,33456
20101201|2010-09-30 06:30,30,109.09,109.095,109.08,109.09,23093
20101201|2010-09-30 07:00,30,109.09,109.09,109.07,109.085,23852
20101201|2010-09-30 07:30,30,109.085,109.1,109.065,109.095,22465
20101201|2010-09-30 08:00,30,109.095,109.095,109.06,109.07,28160
20101201|2010-09-30 08:30,30,109.07,109.075,109.02,109.05,89702
20101201|2010-09-30 09:00,30,109.05,109.07,109.045,109.05,40937
20101201|2010-09-30 09:30,30,109.055,109.065,109.045,109.065,24762
20101201|2010-09-30 10:00,30,109.065,109.095,109.065,109.095,67089
20101201|2010-09-30 10:30,30,109.095,109.095,109.075,109.08,11044
20101201|2010-09-30 11:00,30,109.085,109.095,109.08,109.085,6662
20101201|2010-09-30 11:30,30,109.09,109.09,109.075,109.08,2443
20101201|2010-09-30 12:00,30,109.08,109.08,109.07,109.07,3088
20101201|2010-09-30 12:30,30,109.075,109.075,109.055,109.065,5103
20101201|2010-09-30 13:00,30,109.065,109.065,109.04,109.04,2626
20101201|2010-09-30 13:30,30,109.045,109.045,109.03,109.035,1522
20101201|2010-09-30 14:00,30,109.035,109.035,109.02,109.025,1329
20101201|2010-09-30 14:30,30,109.025,109.035,109.025,109.03,261
20101201|2010-10-01 01:00,1,109.045,109.06,108.99,109,68284
20101201|2010-10-01 01:30,1,109,109.03,108.98,109.02,44658
20101201|2010-10-01 02:00,1,109.02,109.025,108.975,108.995,60930
20101201|2010-10-01 02:30,1,108.995,109.02,108.98,108.99,62007
20101201|2010-10-01 03:00,1,108.985,108.99,108.965,108.98,57942
20101201|2010-10-01 03:30,1,108.975,109.01,108.97,109,39401
20101201|2010-10-01 04:00,1,109,109.025,108.975,109.015,48927
20101201|2010-10-01 04:30,1,109.015,109.04,109.01,109.02,37025
20101201|2010-10-01 05:00,1,109.02,109.04,109.015,109.03,18861
20101201|2010-10-01 05:30,1,109.025,109.045,109.025,109.045,27047
20101201|2010-10-01 06:00,1,109.045,109.05,109.035,109.045,19584
20101201|2010-10-01 06:30,1,109.045,109.045,109.02,109.02,10949
20101201|2010-10-01 07:00,1,109.015,109.035,109.015,109.035,14133
20101201|2010-10-01 07:30,1,109.035,109.045,108.995,109.015,48957
20101201|2010-10-01 08:00,1,109.01,109.03,109.005,109.02,19687
20101201|2010-10-01 08:30,1,109.02,109.025,109.005,109.015,20155
20101201|2010-10-01 09:00,1,109.01,109.055,108.995,109.05,44097
20101201|2010-10-01 09:30,1,109.05,109.06,109.03,109.035,25610
20101201|2010-10-01 10:00,1,109.04,109.06,109.03,109.055,22347
20101201|2010-10-01 10:30,1,109.055,109.07,109.04,109.065,19263
20101201|2010-10-01 11:00,1,109.06,109.065,109.055,109.06,3333
20101201|2010-10-01 11:30,1,109.055,109.08,109.055,109.075,3813
20101201|2010-10-01 12:00,1,109.075,109.075,109.065,109.075,1647
20101201|2010-10-01 12:30,1,109.07,109.075,109.07,109.07,159
20101201|2010-10-01 13:00,1,109.07,109.075,109.07,109.075,245
20101201|2010-10-01 13:30,1,109.07,109.08,109.07,109.075,561
20101201|2010-10-01 14:00,1,109.08,109.08,109.07,109.075,90
20101201|2010-10-01 14:30,1,109.075,109.08,109.07,109.075,486
20101201|2010-10-04 01:00,4,109.08,109.08,109.055,109.065,14793
20101201|2010-10-04 01:30,4,109.065,109.105,109.055,109.095,26293
20101201|2010-10-04 02:00,4,109.1,109.145,109.1,109.13,48539
20101201|2010-10-04 02:30,4,109.13,109.15,109.115,109.115,29792
20101201|2010-10-04 03:00,4,109.12,109.125,109.1,109.115,16429
20101201|2010-10-04 03:30,4,109.11,109.12,109.1,109.115,15160
20101201|2010-10-04 04:00,4,109.11,109.13,109.11,109.125,10289
20101201|2010-10-04 04:30,4,109.13,109.135,109.12,109.13,9266
20101201|2010-10-04 05:00,4,109.13,109.135,109.125,109.13,4109
20101201|2010-10-04 05:30,4,109.135,109.135,109.115,109.125,9731
20101201|2010-10-04 06:00,4,109.125,109.13,109.115,109.12,6555
20101201|2010-10-04 06:30,4,109.12,109.125,109.11,109.125,8024
20101201|2010-10-04 07:00,4,109.125,109.14,109.12,109.135,9326
20101201|2010-10-04 07:30,4,109.135,109.135,109.12,109.13,10408
20101201|2010-10-04 08:00,4,109.13,109.13,109.11,109.12,12492
20101201|2010-10-04 08:30,4,109.12,109.13,109.11,109.115,12354
20101201|2010-10-04 09:00,4,109.115,109.12,109.105,109.12,11714
20101201|2010-10-04 09:30,4,109.115,109.13,109.115,109.12,9679
20101201|2010-10-04 10:00,4,109.115,109.125,109.085,109.09,43194
20101201|2010-10-04 10:30,4,109.095,109.105,109.085,109.105,10499
20101201|2010-10-04 11:00,4,109.105,109.115,109.105,109.11,5242
20101201|2010-10-04 11:30,4,109.11,109.115,109.1,109.105,1698
20101201|2010-10-04 12:00,4,109.105,109.105,109.095,109.1,178
20101201|2010-10-04 12:30,4,109.1,109.105,109.095,109.095,312
20101201|2010-10-04 13:00,4,109.09,109.095,109.085,109.09,667
20101201|2010-10-04 13:30,4,109.09,109.095,109.085,109.09,676
20101201|2010-10-04 14:00,4,109.09,109.09,109.085,109.09,107
20101201|2010-10-04 14:30,4,109.085,109.1,109.085,109.1,306
20101201|2010-10-05 01:00,5,109.1,109.14,109.1,109.14,27804
20101201|2010-10-05 01:30,5,109.14,109.165,109.13,109.155,35818
20101201|2010-10-05 02:00,5,109.155,109.175,109.15,109.165,34611
20101201|2010-10-05 02:30,5,109.17,109.17,109.145,109.155,22613
20101201|2010-10-05 03:00,5,109.155,109.155,109.12,109.12,29841
20101201|2010-10-05 03:30,5,109.125,109.14,109.125,109.135,11880
20101201|2010-10-05 04:00,5,109.135,109.165,109.115,109.15,46848
20101201|2010-10-05 04:30,5,109.15,109.155,109.135,109.155,22396
20101201|2010-10-05 05:00,5,109.155,109.165,109.15,109.16,12057
20101201|2010-10-05 05:30,5,109.16,109.165,109.145,109.155,9581
20101201|2010-10-05 06:00,5,109.155,109.16,109.15,109.16,7091
20101201|2010-10-05 06:30,5,109.16,109.165,109.145,109.15,10651
20101201|2010-10-05 07:00,5,109.15,109.155,109.135,109.15,11470
20101201|2010-10-05 07:30,5,109.15,109.155,109.14,109.14,11108
20101201|2010-10-05 08:00,5,109.14,109.145,109.13,109.135,13420
20101201|2010-10-05 08:30,5,109.135,109.165,109.135,109.165,30915
20101201|2010-10-05 09:00,5,109.16,109.185,109.14,109.18,52800
20101201|2010-10-05 09:30,5,109.18,109.2,109.135,109.155,64122
20101201|2010-10-05 10:00,5,109.15,109.17,109.145,109.165,25971
20101201|2010-10-05 10:30,5,109.165,109.165,109.145,109.155,8452
20101201|2010-10-05 11:00,5,109.15,109.16,109.15,109.155,3185
20101201|2010-10-05 11:30,5,109.155,109.16,109.15,109.16,5668
20101201|2010-10-05 12:00,5,109.16,109.16,109.155,109.155,468
20101201|2010-10-05 12:30,5,109.155,109.165,109.155,109.165,782
20101201|2010-10-05 13:00,5,109.16,109.165,109.16,109.165,1104
20101201|2010-10-05 13:30,5,109.165,109.165,109.16,109.165,956
20101201|2010-10-05 14:00,5,109.16,109.165,109.16,109.165,704
20101201|2010-10-05 14:30,5,109.165,109.165,109.16,109.165,465
20101201|2010-10-06 01:00,6,109.175,109.19,109.16,109.17,28061
20101201|2010-10-06 01:30,6,109.165,109.21,109.165,109.2,35777
20101201|2010-10-06 02:00,6,109.2,109.21,109.185,109.19,30327
20101201|2010-10-06 02:30,6,109.195,109.2,109.175,109.185,22218
20101201|2010-10-06 03:00,6,109.185,109.2,109.18,109.185,24696
20101201|2010-10-06 03:30,6,109.19,109.21,109.185,109.205,28155
20101201|2010-10-06 04:00,6,109.21,109.21,109.19,109.19,26524
20101201|2010-10-06 04:30,6,109.195,109.2,109.18,109.2,20657
20101201|2010-10-06 05:00,6,109.195,109.215,109.19,109.205,19477
20101201|2010-10-06 05:30,6,109.21,109.225,109.205,109.215,16523
20101201|2010-10-06 06:00,6,109.215,109.24,109.21,109.215,33236
20101201|2010-10-06 06:30,6,109.21,109.215,109.2,109.21,6162
20101201|2010-10-06 07:00,6,109.21,109.235,109.21,109.225,28481
20101201|2010-10-06 07:30,6,109.225,109.235,109.2,109.21,34545
20101201|2010-10-06 08:00,6,109.205,109.23,109.2,109.225,29937
20101201|2010-10-06 08:30,6,109.225,109.235,109.215,109.225,35107
20101201|2010-10-06 09:00,6,109.225,109.23,109.21,109.215,19648
20101201|2010-10-06 09:30,6,109.215,109.23,109.21,109.225,18540
20101201|2010-10-06 10:00,6,109.23,109.23,109.215,109.225,20813
20101201|2010-10-06 10:30,6,109.225,109.23,109.215,109.225,7660
20101201|2010-10-06 11:00,6,109.22,109.235,109.22,109.225,3996
20101201|2010-10-06 11:30,6,109.23,109.23,109.215,109.22,2507
20101201|2010-10-06 12:00,6,109.225,109.235,109.225,109.23,2002
20101201|2010-10-06 12:30,6,109.22,109.225,109.22,109.225,251
20101201|2010-10-06 13:00,6,109.225,109.24,109.225,109.235,1856
20101201|2010-10-06 13:30,6,109.23,109.235,109.225,109.23,892
20101201|2010-10-06 14:00,6,109.225,109.23,109.22,109.225,829
20101201|2010-10-06 14:30,6,109.225,109.23,109.22,109.225,601
20101201|2010-10-07 01:00,7,109.21,109.235,109.21,109.22,18457
20101201|2010-10-07 01:30,7,109.22,109.22,109.18,109.19,12336
20101201|2010-10-07 02:00,7,109.19,109.2,109.185,109.195,17382
20101201|2010-10-07 02:30,7,109.195,109.195,109.155,109.165,22998
20101201|2010-10-07 03:00,7,109.17,109.17,109.145,109.155,25287
20101201|2010-10-07 03:30,7,109.15,109.155,109.14,109.15,30794
20101201|2010-10-07 04:00,7,109.15,109.16,109.12,109.135,28855
20101201|2010-10-07 04:30,7,109.135,109.14,109.12,109.135,19727
20101201|2010-10-07 05:00,7,109.13,109.155,109.13,109.155,11657
20101201|2010-10-07 05:30,7,109.155,109.155,109.145,109.155,10688
20101201|2010-10-07 06:00,7,109.16,109.16,109.145,109.15,6949
20101201|2010-10-07 06:30,7,109.15,109.15,109.14,109.15,5946
20101201|2010-10-07 07:00,7,109.15,109.155,109.135,109.14,9755
20101201|2010-10-07 07:30,7,109.14,109.165,109.075,109.115,64666
20101201|2010-10-07 08:00,7,109.12,109.16,109.11,109.15,34112
20101201|2010-10-07 08:30,7,109.145,109.185,109.145,109.175,26238
20101201|2010-10-07 09:00,7,109.18,109.185,109.165,109.17,17075
20101201|2010-10-07 09:30,7,109.165,109.175,109.15,109.155,15829
20101201|2010-10-07 10:00,7,109.155,109.165,109.145,109.155,15375
20101201|2010-10-07 10:30,7,109.155,109.17,109.15,109.16,3440
20101201|2010-10-07 11:00,7,109.165,109.17,109.16,109.165,961
20101201|2010-10-07 11:30,7,109.165,109.17,109.16,109.165,414
20101201|2010-10-07 12:00,7,109.16,109.165,109.16,109.165,883
20101201|2010-10-07 12:30,7,109.165,109.175,109.16,109.175,1100
20101201|2010-10-07 13:00,7,109.165,109.17,109.165,109.17,340
20101201|2010-10-07 13:30,7,109.17,109.175,109.165,109.17,99
20101201|2010-10-07 14:00,7,109.17,109.175,109.165,109.175,41
20101201|2010-10-07 14:30,7,109.17,109.18,109.17,109.18,920
20101201|2010-10-08 01:00,8,109.17,109.18,109.16,109.16,8511
20101201|2010-10-08 01:30,8,109.16,109.18,109.155,109.175,8531
20101201|2010-10-08 02:00,8,109.175,109.19,109.165,109.185,16208
20101201|2010-10-08 02:30,8,109.18,109.195,109.175,109.18,21260
20101201|2010-10-08 03:00,8,109.18,109.19,109.17,109.175,25164
20101201|2010-10-08 03:30,8,109.175,109.185,109.17,109.175,10379
20101201|2010-10-08 04:00,8,109.18,109.18,109.16,109.17,20701
20101201|2010-10-08 04:30,8,109.17,109.18,109.165,109.175,16525
20101201|2010-10-08 05:00,8,109.17,109.18,109.14,109.15,26191
20101201|2010-10-08 05:30,8,109.15,109.155,109.14,109.145,8417
20101201|2010-10-08 06:00,8,109.145,109.16,109.14,109.145,11881
20101201|2010-10-08 06:30,8,109.145,109.16,109.14,109.155,11938
20101201|2010-10-08 07:00,8,109.155,109.16,109.135,109.14,15547
20101201|2010-10-08 07:30,8,109.14,109.19,109.14,109.175,40234
20101201|2010-10-08 08:00,8,109.17,109.185,109.16,109.18,16572
20101201|2010-10-08 08:30,8,109.175,109.175,109.155,109.165,20455
20101201|2010-10-08 09:00,8,109.16,109.175,109.16,109.165,11619
20101201|2010-10-08 09:30,8,109.165,109.19,109.165,109.19,16574
20101201|2010-10-08 10:00,8,109.19,109.21,109.185,109.205,23439
20101201|2010-10-08 10:30,8,109.205,109.205,109.19,109.195,3727
20101201|2010-10-08 11:00,8,109.195,109.2,109.19,109.195,1178
20101201|2010-10-08 11:30,8,109.195,109.195,109.185,109.185,2907
20101201|2010-10-08 12:00,8,109.19,109.19,109.185,109.19,540
20101201|2010-10-08 12:30,8,109.185,109.2,109.185,109.195,351
20101201|2010-10-08 13:00,8,109.195,109.2,109.185,109.185,427
20101201|2010-10-08 13:30,8,109.19,109.19,109.185,109.19,236
20101201|2010-10-08 14:00,8,109.19,109.195,109.18,109.185,882
20101201|2010-10-08 14:30,8,109.185,109.185,109.18,109.185,371
20101201|2010-10-11 01:00,11,109.205,109.21,109.195,109.205,9815
20101201|2010-10-11 01:30,11,109.21,109.235,109.21,109.215,12736
20101201|2010-10-11 02:00,11,109.21,109.225,109.2,109.225,9348
20101201|2010-10-11 02:30,11,109.225,109.225,109.21,109.22,9985
20101201|2010-10-11 03:00,11,109.22,109.225,109.21,109.215,5258
20101201|2010-10-11 03:30,11,109.21,109.215,109.195,109.2,7308
20101201|2010-10-11 04:00,11,109.2,109.205,109.18,109.18,13513
20101201|2010-10-11 04:30,11,109.185,109.185,109.165,109.17,18891
20101201|2010-10-11 05:00,11,109.17,109.18,109.17,109.18,3891
20101201|2010-10-11 05:30,11,109.18,109.185,109.175,109.18,5404
20101201|2010-10-11 06:00,11,109.185,109.19,109.18,109.185,5997
20101201|2010-10-11 06:30,11,109.185,109.185,109.175,109.18,4685
20101201|2010-10-11 07:00,11,109.175,109.185,109.175,109.18,3724
20101201|2010-10-11 07:30,11,109.18,109.185,109.175,109.185,8501
20101201|2010-10-11 08:00,11,109.18,109.19,109.175,109.185,12080
20101201|2010-10-11 08:30,11,109.185,109.195,109.185,109.195,5941
20101201|2010-10-11 09:00,11,109.195,109.195,109.185,109.19,4230
20101201|2010-10-11 09:30,11,109.19,109.195,109.18,109.19,10121
20101201|2010-10-11 10:00,11,109.195,109.2,109.185,109.195,9175
20101201|2010-10-11 10:30,11,109.195,109.2,109.19,109.2,1742
20101201|2010-10-11 11:00,11,109.2,109.2,109.195,109.195,1505
20101201|2010-10-11 11:30,11,109.2,109.2,109.19,109.195,664
20101201|2010-10-11 12:00,11,109.19,109.2,109.19,109.19,173
20101201|2010-10-11 12:30,11,109.195,109.2,109.195,109.2,56
20101201|2010-10-11 13:00,11,109.195,109.195,109.195,109.195,72
20101201|2010-10-11 13:30,11,109.195,109.195,109.19,109.19,17
20101201|2010-10-11 14:00,11,109.19,109.195,109.19,109.19,150
20101201|2010-10-11 14:30,11,109.195,109.195,109.19,109.19,197
20101201|2010-10-12 01:00,12,109.22,109.275,109.215,109.25,44124
20101201|2010-10-12 01:30,12,109.25,109.255,109.235,109.25,18185
20101201|2010-10-12 02:00,12,109.245,109.26,109.23,109.245,22296
20101201|2010-10-12 02:30,12,109.245,109.27,109.23,109.255,31717
20101201|2010-10-12 03:00,12,109.255,109.28,109.255,109.265,23888
20101201|2010-10-12 03:30,12,109.26,109.295,109.26,109.28,29743
20101201|2010-10-12 04:00,12,109.275,109.295,109.235,109.285,38012
20101201|2010-10-12 04:30,12,109.285,109.285,109.265,109.285,15305
20101201|2010-10-12 05:00,12,109.28,109.29,109.275,109.285,7572
20101201|2010-10-12 05:30,12,109.285,109.285,109.275,109.275,5872
20101201|2010-10-12 06:00,12,109.275,109.28,109.26,109.265,6808
20101201|2010-10-12 06:30,12,109.265,109.275,109.265,109.27,5179
20101201|2010-10-12 07:00,12,109.27,109.27,109.255,109.265,11312
20101201|2010-10-12 07:30,12,109.26,109.265,109.24,109.245,27164
20101201|2010-10-12 08:00,12,109.24,109.25,109.22,109.225,26693
20101201|2010-10-12 08:30,12,109.225,109.26,109.22,109.245,17687
20101201|2010-10-12 09:00,12,109.245,109.255,109.235,109.24,11220
20101201|2010-10-12 09:30,12,109.24,109.25,109.23,109.25,9892
20101201|2010-10-12 10:00,12,109.25,109.27,109.245,109.27,14181
20101201|2010-10-12 10:30,12,109.265,109.27,109.255,109.26,4869
20101201|2010-10-12 11:00,12,109.255,109.255,109.16,109.175,38749
20101201|2010-10-12 11:30,12,109.175,109.185,109.165,109.175,9968
20101201|2010-10-12 12:00,12,109.17,109.18,109.145,109.16,8663
20101201|2010-10-12 12:30,12,109.16,109.18,109.16,109.18,2580
20101201|2010-10-12 13:00,12,109.185,109.185,109.16,109.16,1172
20101201|2010-10-12 13:30,12,109.16,109.165,109.16,109.16,74
20101201|2010-10-12 14:00,12,109.165,109.165,109.16,109.165,230
20101201|2010-10-12 14:30,12,109.165,109.17,109.16,109.17,348
20101201|2010-10-13 01:00,13,109.14,109.17,109.125,109.155,34446
20101201|2010-10-13 01:30,13,109.155,109.175,109.14,109.155,29188
20101201|2010-10-13 02:00,13,109.15,109.17,109.145,109.165,53637
20101201|2010-10-13 02:30,13,109.165,109.18,109.16,109.165,21038
20101201|2010-10-13 03:00,13,109.17,109.175,109.16,109.17,15770
20101201|2010-10-13 03:30,13,109.165,109.17,109.15,109.16,14024
20101201|2010-10-13 04:00,13,109.16,109.185,109.155,109.185,15183
20101201|2010-10-13 04:30,13,109.18,109.185,109.165,109.17,15903
20101201|2010-10-13 05:00,13,109.17,109.2,109.165,109.19,26066
20101201|2010-10-13 05:30,13,109.19,109.205,109.19,109.19,19767
20101201|2010-10-13 06:00,13,109.19,109.2,109.185,109.2,8565
20101201|2010-10-13 06:30,13,109.2,109.205,109.185,109.195,8288
20101201|2010-10-13 07:00,13,109.19,109.205,109.185,109.195,11295
20101201|2010-10-13 07:30,13,109.195,109.21,109.19,109.205,14403
20101201|2010-10-13 08:00,13,109.205,109.23,109.2,109.22,28625
20101201|2010-10-13 08:30,13,109.22,109.235,109.22,109.23,22553
20101201|2010-10-13 09:00,13,109.23,109.245,109.22,109.24,19684
20101201|2010-10-13 09:30,13,109.24,109.24,109.215,109.22,17599
20101201|2010-10-13 10:00,13,109.215,109.23,109.215,109.225,28606
20101201|2010-10-13 10:30,13,109.225,109.225,109.205,109.22,9911
20101201|2010-10-13 11:00,13,109.215,109.22,109.215,109.215,1097
20101201|2010-10-13 11:30,13,109.215,109.225,109.21,109.22,3793
20101201|2010-10-13 12:00,13,109.225,109.235,109.225,109.235,1553
20101201|2010-10-13 12:30,13,109.23,109.24,109.23,109.24,477
20101201|2010-10-13 13:00,13,109.235,109.24,109.23,109.235,177
20101201|2010-10-13 13:30,13,109.235,109.245,109.235,109.24,881
20101201|2010-10-13 14:00,13,109.24,109.24,109.235,109.24,204
20101201|2010-10-13 14:30,13,109.24,109.24,109.235,109.24,289
20101201|2010-10-14 01:00,14,109.245,109.27,109.24,109.25,19032
20101201|2010-10-14 01:30,14,109.25,109.255,109.235,109.245,13455
20101201|2010-10-14 02:00,14,109.245,109.25,109.18,109.19,42158
20101201|2010-10-14 02:30,14,109.185,109.205,109.18,109.195,26868
20101201|2010-10-14 03:00,14,109.195,109.22,109.19,109.215,13110
20101201|2010-10-14 03:30,14,109.215,109.215,109.2,109.21,13722
20101201|2010-10-14 04:00,14,109.215,109.215,109.18,109.185,21530
20101201|2010-10-14 04:30,14,109.185,109.205,109.175,109.18,17786
20101201|2010-10-14 05:00,14,109.18,109.205,109.18,109.2,11787
20101201|2010-10-14 05:30,14,109.2,109.215,109.195,109.2,13216
20101201|2010-10-14 06:00,14,109.205,109.22,109.2,109.215,9347
20101201|2010-10-14 06:30,14,109.215,109.215,109.205,109.205,10639
20101201|2010-10-14 07:00,14,109.21,109.215,109.205,109.205,5008
20101201|2010-10-14 07:30,14,109.21,109.22,109.175,109.21,30859
20101201|2010-10-14 08:00,14,109.21,109.22,109.205,109.215,15267
20101201|2010-10-14 08:30,14,109.21,109.215,109.19,109.21,23488
20101201|2010-10-14 09:00,14,109.205,109.21,109.195,109.21,15675
20101201|2010-10-14 09:30,14,109.205,109.22,109.195,109.195,18651
20101201|2010-10-14 10:00,14,109.195,109.2,109.185,109.185,15558
20101201|2010-10-14 10:30,14,109.185,109.2,109.185,109.19,5486
20101201|2010-10-14 11:00,14,109.19,109.19,109.175,109.18,6313
20101201|2010-10-14 11:30,14,109.18,109.19,109.175,109.18,2173
20101201|2010-10-14 12:00,14,109.185,109.185,109.165,109.18,4039
20101201|2010-10-14 12:30,14,109.185,109.185,109.175,109.175,504
20101201|2010-10-14 13:00,14,109.18,109.18,109.16,109.16,937
20101201|2010-10-14 13:30,14,109.165,109.17,109.16,109.17,579
20101201|2010-10-14 14:00,14,109.17,109.175,109.165,109.175,435
20101201|2010-10-14 14:30,14,109.17,109.175,109.165,109.165,728
20101201|2010-10-15 01:00,15,109.18,109.18,109.15,109.16,15126
20101201|2010-10-15 01:30,15,109.165,109.175,109.155,109.16,10411
20101201|2010-10-15 02:00,15,109.165,109.175,109.15,109.17,20421
20101201|2010-10-15 02:30,15,109.17,109.185,109.16,109.165,15257
20101201|2010-10-15 03:00,15,109.165,109.2,109.16,109.19,24905
20101201|2010-10-15 03:30,15,109.195,109.22,109.18,109.21,15621
20101201|2010-10-15 04:00,15,109.21,109.215,109.185,109.19,20153
20101201|2010-10-15 04:30,15,109.19,109.2,109.185,109.185,10118
20101201|2010-10-15 05:00,15,109.19,109.195,109.185,109.19,8864
20101201|2010-10-15 05:30,15,109.19,109.195,109.18,109.19,9110
20101201|2010-10-15 06:00,15,109.19,109.2,109.18,109.19,7326
20101201|2010-10-15 06:30,15,109.195,109.205,109.19,109.2,8756
20101201|2010-10-15 07:00,15,109.2,109.22,109.195,109.21,25492
20101201|2010-10-15 07:30,15,109.21,109.22,109.165,109.165,45220
20101201|2010-10-15 08:00,15,109.165,109.18,109.16,109.175,37694
20101201|2010-10-15 08:30,15,109.175,109.19,109.17,109.175,18142
20101201|2010-10-15 09:00,15,109.17,109.195,109.165,109.185,20673
20101201|2010-10-15 09:30,15,109.185,109.19,109.17,109.175,12862
20101201|2010-10-15 10:00,15,109.175,109.18,109.155,109.16,14792
20101201|2010-10-15 10:30,15,109.16,109.16,109.13,109.145,12420
20101201|2010-10-15 11:00,15,109.14,109.155,109.14,109.145,6821
20101201|2010-10-15 11:30,15,109.15,109.15,109.135,109.145,2645
20101201|2010-10-15 12:00,15,109.145,109.145,109.075,109.085,12990
20101201|2010-10-15 12:30,15,109.085,109.105,109.075,109.1,3559
20101201|2010-10-15 13:00,15,109.095,109.1,109.075,109.08,1248
20101201|2010-10-15 13:30,15,109.085,109.095,109.075,109.095,778
20101201|2010-10-15 14:00,15,109.095,109.1,109.085,109.09,380
20101201|2010-10-15 14:30,15,109.095,109.095,109.07,109.075,896
20101201|2010-10-18 01:00,18,109.115,109.145,109.11,109.125,28770
20101201|2010-10-18 01:30,18,109.125,109.135,109.115,109.135,10754
20101201|2010-10-18 02:00,18,109.135,109.135,109.1,109.105,21611
20101201|2010-10-18 02:30,18,109.11,109.11,109.085,109.095,26111
20101201|2010-10-18 03:00,18,109.095,109.105,109.09,109.095,13946
20101201|2010-10-18 03:30,18,109.09,109.11,109.09,109.095,15563
20101201|2010-10-18 04:00,18,109.095,109.1,109.075,109.08,18302
20101201|2010-10-18 04:30,18,109.08,109.085,109.04,109.065,37539
20101201|2010-10-18 05:00,18,109.07,109.07,109.045,109.05,18851
20101201|2010-10-18 05:30,18,109.05,109.065,109.015,109.03,49939
20101201|2010-10-18 06:00,18,109.03,109.045,109.03,109.04,11703
20101201|2010-10-18 06:30,18,109.045,109.05,109.035,109.04,6609
20101201|2010-10-18 07:00,18,109.04,109.05,109.03,109.03,12479
20101201|2010-10-18 07:30,18,109.03,109.05,109.025,109.03,19491
20101201|2010-10-18 08:00,18,109.03,109.065,109.03,109.06,28558
20101201|2010-10-18 08:30,18,109.055,109.065,109.02,109.02,26010
20101201|2010-10-18 09:00,18,109.025,109.035,109.005,109.025,31951
20101201|2010-10-18 09:30,18,109.025,109.04,109.02,109.035,24560
20101201|2010-10-18 10:00,18,109.03,109.04,108.995,109.01,35383
20101201|2010-10-18 10:30,18,109.005,109.01,109,109.005,5859
20101201|2010-10-18 11:00,18,109.005,109.015,109,109.015,3337
20101201|2010-10-18 11:30,18,109.015,109.03,109.01,109.025,2379
20101201|2010-10-18 12:00,18,109.025,109.025,109.015,109.015,723
20101201|2010-10-18 12:30,18,109.015,109.02,109.01,109.015,620
20101201|2010-10-18 13:00,18,109.01,109.015,109.005,109.01,1169
20101201|2010-10-18 13:30,18,109.01,109.025,109.01,109.015,998
20101201|2010-10-18 14:00,18,109.02,109.025,109.02,109.025,91
20101201|2010-10-18 14:30,18,109.02,109.025,109.01,109.02,737
20101201|2010-10-19 01:00,19,109,109.055,109,109.05,19001
20101201|2010-10-19 01:30,19,109.05,109.05,108.995,109.005,23615
20101201|2010-10-19 02:00,19,109.01,109.05,109.01,109.03,24350
20101201|2010-10-19 02:30,19,109.035,109.035,109.01,109.02,16478
20101201|2010-10-19 03:00,19,109.025,109.03,109.015,109.015,13630
20101201|2010-10-19 03:30,19,109.02,109.03,109.015,109.02,12656
20101201|2010-10-19 04:00,19,109.02,109.02,108.965,108.98,86695
20101201|2010-10-19 04:30,19,108.98,108.99,108.955,108.97,54852
20101201|2010-10-19 05:00,19,108.975,108.99,108.965,108.98,18530
20101201|2010-10-19 05:30,19,108.98,108.98,108.965,108.98,7862
20101201|2010-10-19 06:00,19,108.98,109,108.97,108.99,21315
20101201|2010-10-19 06:30,19,108.995,109,108.985,108.995,10593
20101201|2010-10-19 07:00,19,108.995,108.995,108.975,108.99,10382
20101201|2010-10-19 07:30,19,108.99,108.99,108.955,108.96,32582
20101201|2010-10-19 08:00,19,108.965,108.98,108.965,108.97,14705
20101201|2010-10-19 08:30,19,108.97,108.985,108.965,108.98,28329
20101201|2010-10-19 09:00,19,108.98,108.985,108.965,108.975,18851
20101201|2010-10-19 09:30,19,108.975,109,108.97,108.995,25417
20101201|2010-10-19 10:00,19,108.995,109.005,108.99,108.995,32421
20101201|2010-10-19 10:30,19,109,109,108.985,108.985,6223
20101201|2010-10-19 11:00,19,108.99,109.01,108.985,109.005,8394
20101201|2010-10-19 11:30,19,109.01,109.015,109,109.005,4919
20101201|2010-10-19 12:00,19,109.005,109.01,109,109,1962
20101201|2010-10-19 12:30,19,109.005,109.01,109.005,109.01,449
20101201|2010-10-19 13:00,19,109.01,109.015,109.005,109.01,1327
20101201|2010-10-19 13:30,19,109.01,109.01,109.005,109.01,141
20101201|2010-10-19 14:00,19,109.01,109.02,109.005,109.02,987
20101201|2010-10-19 14:30,19,109.02,109.025,109.015,109.02,1682
20101201|2010-10-20 01:00,20,109,109.015,108.98,108.985,23326
20101201|2010-10-20 01:30,20,108.99,108.99,108.945,108.95,36260
20101201|2010-10-20 02:00,20,108.95,108.995,108.95,108.99,49231
20101201|2010-10-20 02:30,20,108.99,108.995,108.97,108.98,29607
20101201|2010-10-20 03:00,20,108.98,109.005,108.98,108.99,22533
20101201|2010-10-20 03:30,20,108.995,109.015,108.97,108.98,51363
20101201|2010-10-20 04:00,20,108.975,108.99,108.97,108.98,31355
20101201|2010-10-20 04:30,20,108.975,108.98,108.94,108.95,28687
20101201|2010-10-20 05:00,20,108.95,108.97,108.95,108.965,24019
20101201|2010-10-20 05:30,20,108.965,108.97,108.915,108.925,48602
20101201|2010-10-20 06:00,20,108.92,108.93,108.915,108.92,30840
20101201|2010-10-20 06:30,20,108.925,108.94,108.91,108.93,36124
20101201|2010-10-20 07:00,20,108.935,108.94,108.92,108.925,14406
20101201|2010-10-20 07:30,20,108.925,108.935,108.92,108.935,21043
20101201|2010-10-20 08:00,20,108.935,108.935,108.91,108.925,26578
20101201|2010-10-20 08:30,20,108.92,108.93,108.9,108.92,41718
20101201|2010-10-20 09:00,20,108.92,108.92,108.88,108.885,56033
20101201|2010-10-20 09:30,20,108.885,108.9,108.86,108.895,71166
20101201|2010-10-20 10:00,20,108.895,108.9,108.865,108.89,40879
20101201|2010-10-20 10:30,20,108.885,108.905,108.88,108.89,13212
20101201|2010-10-20 11:00,20,108.89,108.895,108.885,108.885,4203
20101201|2010-10-20 11:30,20,108.885,108.895,108.885,108.89,2259
20101201|2010-10-20 12:00,20,108.895,108.895,108.89,108.89,536
20101201|2010-10-20 12:30,20,108.89,108.9,108.89,108.895,302
20101201|2010-10-20 13:00,20,108.895,108.9,108.885,108.89,329
20101201|2010-10-20 13:30,20,108.89,108.89,108.885,108.885,177
20101201|2010-10-20 14:00,20,108.885,108.89,108.885,108.89,205
20101201|2010-10-20 14:30,20,108.89,108.895,108.88,108.88,355
20101201|2010-10-21 01:00,21,108.875,108.89,108.87,108.885,20682
20101201|2010-10-21 01:30,21,108.885,108.905,108.88,108.895,30277
20101201|2010-10-21 02:00,21,108.895,108.905,108.88,108.88,34213
20101201|2010-10-21 02:30,21,108.88,108.89,108.85,108.865,45344
20101201|2010-10-21 03:00,21,108.865,108.875,108.84,108.865,51161
20101201|2010-10-21 03:30,21,108.87,108.87,108.845,108.855,52478
20101201|2010-10-21 04:00,21,108.855,108.88,108.845,108.875,45938
20101201|2010-10-21 04:30,21,108.875,108.9,108.87,108.89,36542
20101201|2010-10-21 05:00,21,108.89,108.895,108.87,108.875,28706
20101201|2010-10-21 05:30,21,108.88,108.88,108.86,108.865,15440
20101201|2010-10-21 06:00,21,108.87,108.875,108.865,108.865,6954
20101201|2010-10-21 06:30,21,108.865,108.89,108.86,108.885,12047
20101201|2010-10-21 07:00,21,108.89,108.89,108.875,108.88,10524
20101201|2010-10-21 07:30,21,108.88,108.895,108.86,108.885,26737
20101201|2010-10-21 08:00,21,108.885,108.895,108.87,108.875,17339
20101201|2010-10-21 08:30,21,108.88,108.885,108.865,108.865,12663
20101201|2010-10-21 09:00,21,108.87,108.88,108.85,108.86,25151
20101201|2010-10-21 09:30,21,108.86,108.865,108.815,108.82,54710
20101201|2010-10-21 10:00,21,108.82,108.835,108.79,108.795,49227
20101201|2010-10-21 10:30,21,108.795,108.82,108.79,108.81,24127
20101201|2010-10-21 11:00,21,108.805,108.81,108.8,108.81,12809
20101201|2010-10-21 11:30,21,108.815,108.815,108.805,108.815,5755
20101201|2010-10-21 12:00,21,108.81,108.815,108.805,108.81,3409
20101201|2010-10-21 12:30,21,108.805,108.825,108.805,108.825,3137
20101201|2010-10-21 13:00,21,108.83,108.835,108.83,108.83,646
20101201|2010-10-21 13:30,21,108.825,108.825,108.81,108.82,712
20101201|2010-10-21 14:00,21,108.815,108.82,108.805,108.81,227
20101201|2010-10-21 14:30,21,108.805,108.815,108.8,108.815,286
20101201|2010-10-22 01:00,22,108.81,108.82,108.795,108.81,13475
20101201|2010-10-22 01:30,22,108.81,108.83,108.81,108.82,20050
20101201|2010-10-22 02:00,22,108.825,108.83,108.81,108.825,23143
20101201|2010-10-22 02:30,22,108.825,108.835,108.805,108.805,30540
20101201|2010-10-22 03:00,22,108.805,108.815,108.78,108.8,66075
20101201|2010-10-22 03:30,22,108.8,108.805,108.79,108.805,31628
20101201|2010-10-22 04:00,22,108.8,108.825,108.79,108.82,41682
20101201|2010-10-22 04:30,22,108.815,108.82,108.805,108.815,21141
20101201|2010-10-22 05:00,22,108.81,108.82,108.805,108.82,14048
20101201|2010-10-22 05:30,22,108.815,108.825,108.81,108.82,15634
20101201|2010-10-22 06:00,22,108.82,108.83,108.815,108.815,6336
20101201|2010-10-22 06:30,22,108.815,108.82,108.795,108.795,10036
20101201|2010-10-22 07:00,22,108.8,108.81,108.79,108.795,14157
20101201|2010-10-22 07:30,22,108.795,108.805,108.79,108.795,13630
20101201|2010-10-22 08:00,22,108.8,108.805,108.795,108.8,8452
20101201|2010-10-22 08:30,22,108.8,108.815,108.8,108.815,12757
20101201|2010-10-22 09:00,22,108.81,108.815,108.805,108.805,12823
20101201|2010-10-22 09:30,22,108.805,108.815,108.805,108.81,13759
20101201|2010-10-22 10:00,22,108.81,108.815,108.795,108.795,13400
20101201|2010-10-22 10:30,22,108.795,108.81,108.795,108.81,7450
20101201|2010-10-22 11:00,22,108.81,108.815,108.8,108.805,2730
20101201|2010-10-22 11:30,22,108.8,108.815,108.8,108.815,2123
20101201|2010-10-22 12:00,22,108.81,108.815,108.805,108.81,355
20101201|2010-10-22 12:30,22,108.81,108.82,108.81,108.81,561
20101201|2010-10-22 13:00,22,108.815,108.82,108.815,108.815,338
20101201|2010-10-22 13:30,22,108.815,108.815,108.815,108.815,138
20101201|2010-10-22 14:00,22,108.815,108.815,108.81,108.81,36
20101201|2010-10-22 14:30,22,108.81,108.825,108.81,108.825,250
20101201|2010-10-25 01:00,25,108.805,108.815,108.8,108.805,7330
20101201|2010-10-25 01:30,25,108.805,108.825,108.805,108.825,7428
20101201|2010-10-25 02:00,25,108.825,108.86,108.82,108.855,28707
20101201|2010-10-25 02:30,25,108.855,108.88,108.85,108.87,34776
20101201|2010-10-25 03:00,25,108.87,108.88,108.86,108.86,13693
20101201|2010-10-25 03:30,25,108.86,108.87,108.86,108.86,11254
20101201|2010-10-25 04:00,25,108.86,108.875,108.85,108.87,12874
20101201|2010-10-25 04:30,25,108.87,108.875,108.845,108.85,15333
20101201|2010-10-25 05:00,25,108.845,108.86,108.845,108.855,15911
20101201|2010-10-25 05:30,25,108.855,108.87,108.855,108.865,13356
20101201|2010-10-25 06:00,25,108.87,108.875,108.86,108.87,7734
20101201|2010-10-25 06:30,25,108.87,108.88,108.865,108.865,11686
20101201|2010-10-25 07:00,25,108.87,108.9,108.87,108.895,32714
20101201|2010-10-25 07:30,25,108.895,108.915,108.895,108.91,37994
20101201|2010-10-25 08:00,25,108.91,108.925,108.905,108.915,31696
20101201|2010-10-25 08:30,25,108.92,108.925,108.885,108.89,22746
20101201|2010-10-25 09:00,25,108.89,108.91,108.88,108.895,23609
20101201|2010-10-25 09:30,25,108.895,108.905,108.89,108.895,16077
20101201|2010-10-25 10:00,25,108.895,108.9,108.88,108.9,14741
20101201|2010-10-25 10:30,25,108.895,108.9,108.89,108.895,4603
20101201|2010-10-25 11:00,25,108.895,108.9,108.885,108.885,4747
20101201|2010-10-25 11:30,25,108.89,108.89,108.885,108.89,1686
20101201|2010-10-25 12:00,25,108.89,108.9,108.89,108.89,1395
20101201|2010-10-25 12:30,25,108.885,108.89,108.875,108.88,1374
20101201|2010-10-25 13:00,25,108.88,108.89,108.875,108.875,736
20101201|2010-10-25 13:30,25,108.88,108.895,108.875,108.885,820
20101201|2010-10-25 14:00,25,108.885,108.885,108.88,108.88,574
20101201|2010-10-25 14:30,25,108.88,108.88,108.875,108.88,581
20101201|2010-10-26 01:00,26,108.855,108.885,108.85,108.88,18956
20101201|2010-10-26 01:30,26,108.88,108.88,108.86,108.87,7587
20101201|2010-10-26 02:00,26,108.87,108.88,108.85,108.855,15384
20101201|2010-10-26 02:30,26,108.855,108.86,108.835,108.85,24936
20101201|2010-10-26 03:00,26,108.85,108.855,108.83,108.835,11179
20101201|2010-10-26 03:30,26,108.835,108.835,108.805,108.825,44443
20101201|2010-10-26 04:00,26,108.83,108.835,108.805,108.82,32106
20101201|2010-10-26 04:30,26,108.82,108.825,108.8,108.805,17128
20101201|2010-10-26 05:00,26,108.8,108.805,108.745,108.775,65613
20101201|2010-10-26 05:30,26,108.775,108.78,108.76,108.765,11346
20101201|2010-10-26 06:00,26,108.765,108.77,108.735,108.76,42673
20101201|2010-10-26 06:30,26,108.765,108.77,108.735,108.76,27044
20101201|2010-10-26 07:00,26,108.755,108.77,108.74,108.75,23913
20101201|2010-10-26 07:30,26,108.75,108.76,108.745,108.76,21392
20101201|2010-10-26 08:00,26,108.76,108.77,108.755,108.765,11392
20101201|2010-10-26 08:30,26,108.76,108.765,108.755,108.76,19294
20101201|2010-10-26 09:00,26,108.76,108.79,108.755,108.79,31480
20101201|2010-10-26 09:30,26,108.785,108.79,108.775,108.78,20178
20101201|2010-10-26 10:00,26,108.785,108.795,108.775,108.785,14995
20101201|2010-10-26 10:30,26,108.785,108.795,108.775,108.775,3882
20101201|2010-10-26 11:00,26,108.775,108.78,108.77,108.775,8398
20101201|2010-10-26 11:30,26,108.775,108.795,108.775,108.785,1935
20101201|2010-10-26 12:00,26,108.79,108.79,108.78,108.79,832
20101201|2010-10-26 12:30,26,108.785,108.785,108.78,108.785,482
20101201|2010-10-26 13:00,26,108.785,108.785,108.77,108.775,273
20101201|2010-10-26 13:30,26,108.775,108.78,108.77,108.775,197
20101201|2010-10-26 14:00,26,108.775,108.78,108.77,108.775,410
20101201|2010-10-26 14:30,26,108.775,108.785,108.775,108.78,222
20101201|2010-10-27 01:00,27,108.79,108.79,108.775,108.775,12483
20101201|2010-10-27 01:30,27,108.78,108.785,108.755,108.755,17034
20101201|2010-10-27 02:00,27,108.76,108.76,108.69,108.715,83303
20101201|2010-10-27 02:30,27,108.715,108.73,108.705,108.72,38505
20101201|2010-10-27 03:00,27,108.725,108.735,108.715,108.725,29755
20101201|2010-10-27 03:30,27,108.72,108.74,108.72,108.73,14921
20101201|2010-10-27 04:00,27,108.73,108.785,108.715,108.755,65196
20101201|2010-10-27 04:30,27,108.755,108.755,108.71,108.725,43589
20101201|2010-10-27 05:00,27,108.725,108.755,108.725,108.755,21598
20101201|2010-10-27 05:30,27,108.755,108.765,108.75,108.76,21699
20101201|2010-10-27 06:00,27,108.765,108.77,108.75,108.75,27816
20101201|2010-10-27 06:30,27,108.75,108.77,108.735,108.745,22557
20101201|2010-10-27 07:00,27,108.75,108.75,108.725,108.725,14506
20101201|2010-10-27 07:30,27,108.73,108.755,108.725,108.74,24043
20101201|2010-10-27 08:00,27,108.735,108.75,108.73,108.735,13237
20101201|2010-10-27 08:30,27,108.74,108.745,108.73,108.735,18546
20101201|2010-10-27 09:00,27,108.73,108.75,108.72,108.745,29039
20101201|2010-10-27 09:30,27,108.745,108.755,108.735,108.745,19262
20101201|2010-10-27 10:00,27,108.74,108.78,108.74,108.765,27269
20101201|2010-10-27 10:30,27,108.765,108.805,108.765,108.795,29287
20101201|2010-10-27 11:00,27,108.795,108.8,108.79,108.8,7369
20101201|2010-10-27 11:30,27,108.8,108.8,108.775,108.78,4704
20101201|2010-10-27 12:00,27,108.78,108.79,108.775,108.78,5881
20101201|2010-10-27 12:30,27,108.785,108.79,108.78,108.78,766
20101201|2010-10-27 13:00,27,108.78,108.785,108.775,108.78,1081
20101201|2010-10-27 13:30,27,108.775,108.78,108.77,108.775,384
20101201|2010-10-27 14:00,27,108.775,108.775,108.77,108.775,146
20101201|2010-10-27 14:30,27,108.775,108.775,108.765,108.77,545
20101201|2010-10-28 01:00,28,108.785,108.805,108.775,108.805,12154
20101201|2010-10-28 01:30,28,108.8,108.835,108.79,108.825,27676
20101201|2010-10-28 02:00,28,108.825,108.835,108.815,108.83,23949
20101201|2010-10-28 02:30,28,108.83,108.835,108.805,108.81,29863
20101201|2010-10-28 03:00,28,108.81,108.825,108.805,108.805,10812
20101201|2010-10-28 03:30,28,108.805,108.81,108.78,108.785,28803
20101201|2010-10-28 04:00,28,108.785,108.79,108.77,108.775,26438
20101201|2010-10-28 04:30,28,108.77,108.78,108.75,108.76,29879
20101201|2010-10-28 05:00,28,108.76,108.775,108.755,108.765,14340
20101201|2010-10-28 05:30,28,108.76,108.785,108.755,108.77,9934
20101201|2010-10-28 06:00,28,108.77,108.78,108.755,108.765,8141
20101201|2010-10-28 06:30,28,108.76,108.775,108.76,108.77,12103
20101201|2010-10-28 07:00,28,108.77,108.775,108.75,108.75,16884
20101201|2010-10-28 07:30,28,108.75,108.755,108.725,108.75,41033
20101201|2010-10-28 08:00,28,108.75,108.765,108.74,108.755,21431
20101201|2010-10-28 08:30,28,108.755,108.76,108.735,108.755,26426
20101201|2010-10-28 09:00,28,108.755,108.77,108.745,108.765,25143
20101201|2010-10-28 09:30,28,108.76,108.77,108.745,108.75,19988
20101201|2010-10-28 10:00,28,108.745,108.76,108.74,108.76,12886
20101201|2010-10-28 10:30,28,108.755,108.76,108.75,108.755,5645
20101201|2010-10-28 11:00,28,108.75,108.76,108.745,108.75,3818
20101201|2010-10-28 11:30,28,108.75,108.755,108.75,108.75,1109
20101201|2010-10-28 12:00,28,108.75,108.76,108.75,108.755,2448
20101201|2010-10-28 12:30,28,108.75,108.76,108.745,108.75,2595
20101201|2010-10-28 13:00,28,108.745,108.75,108.735,108.735,3010
20101201|2010-10-28 13:30,28,108.735,108.755,108.735,108.75,2185
20101201|2010-10-28 14:00,28,108.755,108.755,108.745,108.75,404
20101201|2010-10-28 14:30,28,108.755,108.755,108.745,108.745,396
20101201|2010-10-29 01:00,29,108.76,108.76,108.745,108.75,10081
20101201|2010-10-29 01:30,29,108.755,108.78,108.75,108.775,15730
20101201|2010-10-29 02:00,29,108.775,108.775,108.755,108.76,15551
20101201|2010-10-29 02:30,29,108.76,108.8,108.76,108.795,16561
20101201|2010-10-29 03:00,29,108.795,108.82,108.79,108.81,46155
20101201|2010-10-29 03:30,29,108.81,108.83,108.81,108.825,47475
20101201|2010-10-29 04:00,29,108.82,108.83,108.81,108.83,33328
20101201|2010-10-29 04:30,29,108.825,108.85,108.82,108.84,37289
20101201|2010-10-29 05:00,29,108.84,108.87,108.84,108.85,38342
20101201|2010-10-29 05:30,29,108.845,108.85,108.825,108.83,13956
20101201|2010-10-29 06:00,29,108.825,108.84,108.815,108.82,10576
20101201|2010-10-29 06:30,29,108.82,108.825,108.8,108.82,13815
20101201|2010-10-29 07:00,29,108.815,108.82,108.8,108.8,10518
20101201|2010-10-29 07:30,29,108.805,108.845,108.8,108.84,30276
20101201|2010-10-29 08:00,29,108.84,108.855,108.83,108.85,27029
20101201|2010-10-29 08:30,29,108.845,108.855,108.82,108.84,26942
20101201|2010-10-29 09:00,29,108.845,108.85,108.82,108.825,28661
20101201|2010-10-29 09:30,29,108.825,108.84,108.82,108.825,22501
20101201|2010-10-29 10:00,29,108.83,108.835,108.82,108.835,31734
20101201|2010-10-29 10:30,29,108.835,108.85,108.835,108.84,16672
20101201|2010-10-29 11:00,29,108.84,108.87,108.835,108.85,17315
20101201|2010-10-29 11:30,29,108.85,108.855,108.84,108.845,3917
20101201|2010-10-29 12:00,29,108.845,108.85,108.845,108.845,1005
20101201|2010-10-29 12:30,29,108.845,108.85,108.845,108.845,215
20101201|2010-10-29 13:00,29,108.845,108.845,108.84,108.84,112
20101201|2010-10-29 13:30,29,108.84,108.845,108.84,108.845,193
20101201|2010-10-29 14:00,29,108.845,108.855,108.845,108.855,104
20101201|2010-10-29 14:30,29,108.845,108.86,108.845,108.855,331
20101201|2010-11-01 02:00,1,108.825,108.83,108.795,108.81,18990
20101201|2010-11-01 02:30,1,108.81,108.82,108.8,108.815,7894
20101201|2010-11-01 03:00,1,108.815,108.845,108.805,108.835,14152
20101201|2010-11-01 03:30,1,108.835,108.845,108.825,108.84,14664
20101201|2010-11-01 04:00,1,108.84,108.87,108.84,108.85,23565
20101201|2010-11-01 04:30,1,108.855,108.89,108.85,108.875,30228
20101201|2010-11-01 05:00,1,108.875,108.88,108.86,108.87,16288
20101201|2010-11-01 05:30,1,108.875,108.88,108.87,108.875,7686
20101201|2010-11-01 06:00,1,108.87,108.88,108.865,108.875,4208
20101201|2010-11-01 06:30,1,108.875,108.88,108.86,108.88,15124
20101201|2010-11-01 07:00,1,108.875,108.88,108.865,108.875,16701
20101201|2010-11-01 07:30,1,108.88,108.89,108.875,108.88,13353
20101201|2010-11-01 08:00,1,108.875,108.89,108.87,108.885,11496
20101201|2010-11-01 08:30,1,108.885,108.895,108.88,108.885,13712
20101201|2010-11-01 09:00,1,108.885,108.885,108.835,108.85,36511
20101201|2010-11-01 09:30,1,108.855,108.86,108.84,108.845,12976
20101201|2010-11-01 10:00,1,108.845,108.86,108.835,108.855,16995
20101201|2010-11-01 10:30,1,108.855,108.87,108.85,108.86,18710
20101201|2010-11-01 11:00,1,108.855,108.87,108.855,108.865,9996
20101201|2010-11-01 11:30,1,108.865,108.87,108.86,108.87,1466
20101201|2010-11-01 12:00,1,108.865,108.865,108.845,108.845,3174
20101201|2010-11-01 12:30,1,108.845,108.855,108.845,108.85,1451
20101201|2010-11-01 13:00,1,108.85,108.855,108.85,108.855,503
20101201|2010-11-01 13:30,1,108.855,108.86,108.85,108.855,383
20101201|2010-11-01 14:00,1,108.85,108.855,108.85,108.85,162
20101201|2010-11-01 14:30,1,108.845,108.85,108.845,108.845,330
20101201|2010-11-01 15:00,1,108.845,108.845,108.845,108.845,4
20101201|2010-11-01 15:30,1,108.845,108.845,108.84,108.84,99
20101201|2010-11-02 02:00,2,108.82,108.825,108.8,108.815,26354
20101201|2010-11-02 02:30,2,108.815,108.835,108.815,108.83,12566
20101201|2010-11-02 03:00,2,108.83,108.855,108.83,108.845,17770
20101201|2010-11-02 03:30,2,108.845,108.845,108.82,108.83,17434
20101201|2010-11-02 04:00,2,108.83,108.84,108.825,108.83,15369
20101201|2010-11-02 04:30,2,108.83,108.86,108.825,108.85,32323
20101201|2010-11-02 05:00,2,108.85,108.865,108.84,108.845,25488
20101201|2010-11-02 05:30,2,108.85,108.85,108.82,108.845,22104
20101201|2010-11-02 06:00,2,108.84,108.85,108.825,108.83,16740
20101201|2010-11-02 06:30,2,108.83,108.845,108.82,108.84,12218
20101201|2010-11-02 07:00,2,108.84,108.86,108.84,108.85,12608
20101201|2010-11-02 07:30,2,108.855,108.855,108.845,108.845,3869
20101201|2010-11-02 08:00,2,108.845,108.845,108.83,108.835,17892
20101201|2010-11-02 08:30,2,108.835,108.86,108.825,108.845,23576
20101201|2010-11-02 09:00,2,108.845,108.855,108.84,108.845,12406
20101201|2010-11-02 09:30,2,108.845,108.85,108.835,108.835,15686
20101201|2010-11-02 10:00,2,108.84,108.845,108.835,108.835,13959
20101201|2010-11-02 10:30,2,108.835,108.845,108.825,108.83,12249
20101201|2010-11-02 11:00,2,108.835,108.835,108.81,108.81,16474
20101201|2010-11-02 11:30,2,108.81,108.83,108.81,108.83,5824
20101201|2010-11-02 12:00,2,108.83,108.83,108.82,108.825,1523
20101201|2010-11-02 12:30,2,108.825,108.825,108.815,108.825,1663
20101201|2010-11-02 13:00,2,108.82,108.825,108.82,108.825,176
20101201|2010-11-02 13:30,2,108.825,108.825,108.82,108.825,222
20101201|2010-11-02 14:00,2,108.825,108.825,108.82,108.825,93
20101201|2010-11-02 14:30,2,108.825,108.83,108.825,108.825,515
20101201|2010-11-02 15:00,2,108.825,108.825,108.825,108.825,9
20101201|2010-11-02 15:30,2,108.82,108.825,108.82,108.825,12
20101201|2010-11-03 02:00,3,108.83,108.845,108.825,108.84,7332
20101201|2010-11-03 02:30,3,108.84,108.855,108.83,108.835,11861
20101201|2010-11-03 03:00,3,108.835,108.865,108.835,108.845,21690
20101201|2010-11-03 03:30,3,108.845,108.86,108.845,108.855,16388
20101201|2010-11-03 04:00,3,108.855,108.86,108.84,108.85,10502
20101201|2010-11-03 04:30,3,108.85,108.855,108.84,108.845,10349
20101201|2010-11-03 05:00,3,108.845,108.85,108.835,108.845,12610
20101201|2010-11-03 05:30,3,108.85,108.865,108.845,108.845,9524
20101201|2010-11-03 06:00,3,108.85,108.855,108.845,108.855,11352
20101201|2010-11-03 06:30,3,108.855,108.86,108.85,108.855,10586
20101201|2010-11-03 07:00,3,108.855,108.86,108.84,108.86,14793
20101201|2010-11-03 07:30,3,108.86,108.87,108.855,108.865,9747
20101201|2010-11-03 08:00,3,108.865,108.88,108.86,108.87,11862
20101201|2010-11-03 08:30,3,108.87,108.88,108.865,108.87,10271
20101201|2010-11-03 09:00,3,108.875,108.875,108.855,108.875,17584
20101201|2010-11-03 09:30,3,108.875,108.895,108.87,108.89,30656
20101201|2010-11-03 10:00,3,108.89,108.89,108.875,108.88,19213
20101201|2010-11-03 10:30,3,108.88,108.885,108.875,108.885,16010
20101201|2010-11-03 11:00,3,108.88,108.9,108.875,108.88,20990
20101201|2010-11-03 11:30,3,108.875,108.895,108.875,108.895,11891
20101201|2010-11-03 12:00,3,108.895,108.895,108.885,108.89,3600
20101201|2010-11-03 12:30,3,108.89,108.89,108.875,108.88,2151
20101201|2010-11-03 13:00,3,108.88,108.905,108.845,108.875,11897
20101201|2010-11-03 13:30,3,108.875,108.9,108.865,108.875,8479
20101201|2010-11-03 14:00,3,108.87,108.88,108.865,108.88,1946
20101201|2010-11-03 14:30,3,108.88,108.895,108.875,108.89,2541
20101201|2010-11-03 15:00,3,108.895,108.895,108.885,108.885,63
20101201|2010-11-03 15:30,3,108.885,108.885,108.88,108.885,85
20101201|2010-11-04 02:00,4,108.865,108.9,108.865,108.865,18385
20101201|2010-11-04 02:30,4,108.865,108.895,108.86,108.885,10889
20101201|2010-11-04 03:00,4,108.88,108.88,108.855,108.865,12313
20101201|2010-11-04 03:30,4,108.87,108.875,108.855,108.865,19295
20101201|2010-11-04 04:00,4,108.865,108.87,108.845,108.845,9749
20101201|2010-11-04 04:30,4,108.845,108.86,108.835,108.845,30779
20101201|2010-11-04 05:00,4,108.845,108.855,108.815,108.835,29868
20101201|2010-11-04 05:30,4,108.83,108.85,108.83,108.845,8910
20101201|2010-11-04 06:00,4,108.845,108.85,108.83,108.835,11645
20101201|2010-11-04 06:30,4,108.835,108.85,108.835,108.835,8290
20101201|2010-11-04 07:00,4,108.835,108.855,108.83,108.845,14213
20101201|2010-11-04 07:30,4,108.85,108.86,108.84,108.845,17984
20101201|2010-11-04 08:00,4,108.845,108.86,108.84,108.84,9522
20101201|2010-11-04 08:30,4,108.84,108.875,108.835,108.86,43952
20101201|2010-11-04 09:00,4,108.855,108.88,108.855,108.875,20329
20101201|2010-11-04 09:30,4,108.875,108.91,108.875,108.9,29607
20101201|2010-11-04 10:00,4,108.9,108.92,108.9,108.915,27598
20101201|2010-11-04 10:30,4,108.91,108.95,108.905,108.95,41702
20101201|2010-11-04 11:00,4,108.945,108.98,108.945,108.975,47434
20101201|2010-11-04 11:30,4,108.97,109.02,108.965,108.965,42523
20101201|2010-11-04 12:00,4,108.965,108.975,108.96,108.96,9157
20101201|2010-11-04 12:30,4,108.96,108.965,108.945,108.95,5030
20101201|2010-11-04 13:00,4,108.955,108.965,108.95,108.96,2180
20101201|2010-11-04 13:30,4,108.955,108.965,108.955,108.96,228
20101201|2010-11-04 14:00,4,108.96,108.965,108.96,108.96,347
20101201|2010-11-04 14:30,4,108.96,108.97,108.96,108.965,773
20101201|2010-11-04 15:00,4,108.965,108.965,108.96,108.96,263
20101201|2010-11-04 15:30,4,108.96,108.965,108.945,108.945,137
20101201|2010-11-05 02:00,5,108.935,108.98,108.935,108.97,22376
20101201|2010-11-05 02:30,5,108.965,108.99,108.955,108.965,27165
20101201|2010-11-05 03:00,5,108.965,108.97,108.945,108.96,28760
20101201|2010-11-05 03:30,5,108.96,109.015,108.96,109,44670
20101201|2010-11-05 04:00,5,109.005,109.03,108.995,109.02,35710
20101201|2010-11-05 04:30,5,109.02,109.05,109.01,109.04,37772
20101201|2010-11-05 05:00,5,109.035,109.045,108.995,109.015,30849
20101201|2010-11-05 05:30,5,109.015,109.025,109.005,109.025,21790
20101201|2010-11-05 06:00,5,109.02,109.03,108.98,108.995,35833
20101201|2010-11-05 06:30,5,108.99,109.005,108.97,108.98,24263
20101201|2010-11-05 07:00,5,108.975,108.99,108.96,108.97,27045
20101201|2010-11-05 07:30,5,108.97,108.995,108.92,108.99,83561
20101201|2010-11-05 08:00,5,108.99,109.01,108.965,109,59931
20101201|2010-11-05 08:30,5,108.995,109.02,108.99,109,34303
20101201|2010-11-05 09:00,5,108.995,109.02,108.99,108.99,22374
20101201|2010-11-05 09:30,5,108.99,108.99,108.975,108.98,23686
20101201|2010-11-05 10:00,5,108.975,109,108.96,108.985,30874
20101201|2010-11-05 10:30,5,108.98,108.99,108.97,108.99,8809
20101201|2010-11-05 11:00,5,108.985,108.99,108.97,108.98,12985
20101201|2010-11-05 11:30,5,108.98,108.985,108.97,108.98,5820
20101201|2010-11-05 12:00,5,108.975,108.99,108.975,108.98,1852
20101201|2010-11-05 12:30,5,108.975,108.98,108.975,108.975,1962
20101201|2010-11-05 13:00,5,108.975,108.985,108.975,108.98,1230
20101201|2010-11-05 13:30,5,108.98,108.985,108.97,108.975,367
20101201|2010-11-05 14:00,5,108.975,108.98,108.975,108.975,96
20101201|2010-11-05 14:30,5,108.975,108.985,108.965,108.965,634
20101201|2010-11-05 15:00,5,108.965,108.97,108.965,108.97,24
20101201|2010-11-05 15:30,5,108.97,108.97,108.965,108.97,24
20101201|2010-11-08 01:00,8,108.99,109,108.96,108.965,26883
20101201|2010-11-08 01:30,8,108.97,108.98,108.96,108.97,5274
20101201|2010-11-08 02:00,8,108.97,108.98,108.965,108.975,9665
20101201|2010-11-08 02:30,8,108.97,108.98,108.96,108.975,10594
20101201|2010-11-08 03:00,8,108.975,108.985,108.97,108.98,9813
20101201|2010-11-08 03:30,8,108.975,108.99,108.97,108.985,10182
20101201|2010-11-08 04:00,8,108.985,108.99,108.975,108.975,11712
20101201|2010-11-08 04:30,8,108.98,108.98,108.95,108.95,9841
20101201|2010-11-08 05:00,8,108.955,108.965,108.94,108.94,12397
20101201|2010-11-08 05:30,8,108.945,108.96,108.945,108.945,12775
20101201|2010-11-08 06:00,8,108.95,108.96,108.95,108.95,4222
20101201|2010-11-08 06:30,8,108.95,108.955,108.95,108.95,2855
20101201|2010-11-08 07:00,8,108.95,108.95,108.935,108.94,13806
20101201|2010-11-08 07:30,8,108.94,108.965,108.94,108.945,18454
20101201|2010-11-08 08:00,8,108.95,108.955,108.94,108.955,8733
20101201|2010-11-08 08:30,8,108.955,109,108.955,108.99,25124
20101201|2010-11-08 09:00,8,108.99,109.005,108.98,108.985,20010
20101201|2010-11-08 09:30,8,108.99,108.99,108.965,108.97,15822
20101201|2010-11-08 10:00,8,108.975,108.975,108.955,108.955,11817
20101201|2010-11-08 10:30,8,108.955,108.97,108.95,108.97,5107
20101201|2010-11-08 11:00,8,108.965,108.97,108.965,108.965,1372
20101201|2010-11-08 11:30,8,108.965,108.965,108.96,108.965,484
20101201|2010-11-08 12:00,8,108.96,108.965,108.96,108.96,787
20101201|2010-11-08 12:30,8,108.96,108.965,108.96,108.965,691
20101201|2010-11-08 13:00,8,108.965,108.965,108.965,108.965,173
20101201|2010-11-08 13:30,8,108.965,108.965,108.96,108.965,288
20101201|2010-11-08 14:00,8,108.965,108.97,108.965,108.97,208
20101201|2010-11-08 14:30,8,108.965,108.97,108.96,108.96,556
20101201|2010-11-09 01:00,9,109.005,109.01,108.985,108.995,28735
20101201|2010-11-09 01:30,9,108.99,109.03,108.98,109.03,27466
20101201|2010-11-09 02:00,9,109.025,109.03,109,109.02,16396
20101201|2010-11-09 02:30,9,109.015,109.025,109,109,13940
20101201|2010-11-09 03:00,9,109,109.02,108.995,109.015,10096
20101201|2010-11-09 03:30,9,109.01,109.015,108.98,108.985,23978
20101201|2010-11-09 04:00,9,108.985,109.02,108.975,109.01,32109
20101201|2010-11-09 04:30,9,109.01,109.02,109,109.02,18083
20101201|2010-11-09 05:00,9,109.015,109.03,109.005,109.005,9420
20101201|2010-11-09 05:30,9,109,109.005,108.985,108.99,12415
20101201|2010-11-09 06:00,9,108.99,109,108.98,108.99,11907
20101201|2010-11-09 06:30,9,108.99,108.99,108.975,108.985,9288
20101201|2010-11-09 07:00,9,108.985,109,108.98,108.995,13969
20101201|2010-11-09 07:30,9,108.995,109.025,108.99,109.02,32481
20101201|2010-11-09 08:00,9,109.02,109.02,108.995,109,24555
20101201|2010-11-09 08:30,9,109.005,109.015,108.99,109,10190
20101201|2010-11-09 09:00,9,108.995,109.01,108.98,108.99,19154
20101201|2010-11-09 09:30,9,108.995,109,108.965,108.965,29596
20101201|2010-11-09 10:00,9,108.965,108.97,108.95,108.965,23468
20101201|2010-11-09 10:30,9,108.96,108.97,108.925,108.935,20592
20101201|2010-11-09 11:00,9,108.94,108.95,108.94,108.945,3901
20101201|2010-11-09 11:30,9,108.945,108.945,108.93,108.935,1799
20101201|2010-11-09 12:00,9,108.935,108.94,108.915,108.915,8703
20101201|2010-11-09 12:30,9,108.92,108.93,108.905,108.92,3159
20101201|2010-11-09 13:00,9,108.92,108.93,108.915,108.92,888
20101201|2010-11-09 13:30,9,108.915,108.92,108.91,108.91,494
20101201|2010-11-09 14:00,9,108.915,108.915,108.905,108.91,324
20101201|2010-11-09 14:30,9,108.91,108.92,108.905,108.915,198
20101201|2010-11-10 01:00,10,108.94,108.94,108.905,108.935,49548
20101201|2010-11-10 01:30,10,108.935,108.945,108.92,108.93,27733
20101201|2010-11-10 02:00,10,108.93,108.96,108.925,108.94,20702
20101201|2010-11-10 02:30,10,108.94,108.96,108.935,108.95,11352
20101201|2010-11-10 03:00,10,108.95,108.965,108.945,108.955,17844
20101201|2010-11-10 03:30,10,108.955,108.955,108.92,108.925,34975
20101201|2010-11-10 04:00,10,108.93,108.94,108.91,108.92,43288
20101201|2010-11-10 04:30,10,108.915,108.92,108.87,108.89,52925
20101201|2010-11-10 05:00,10,108.89,108.92,108.885,108.91,28120
20101201|2010-11-10 05:30,10,108.91,108.915,108.875,108.9,27954
20101201|2010-11-10 06:00,10,108.9,108.905,108.875,108.88,22624
20101201|2010-11-10 06:30,10,108.885,108.895,108.87,108.89,13565
20101201|2010-11-10 07:00,10,108.89,108.905,108.88,108.9,18141
20101201|2010-11-10 07:30,10,108.895,108.915,108.885,108.91,27410
20101201|2010-11-10 08:00,10,108.915,108.96,108.91,108.955,38358
20101201|2010-11-10 08:30,10,108.955,108.99,108.95,108.98,65666
20101201|2010-11-10 09:00,10,108.985,109,108.955,108.98,40369
20101201|2010-11-10 09:30,10,108.98,108.98,108.955,108.97,24404
20101201|2010-11-10 10:00,10,108.97,109,108.96,108.985,40379
20101201|2010-11-10 10:30,10,108.98,108.985,108.955,108.965,21059
20101201|2010-11-10 11:00,10,108.97,108.975,108.95,108.96,7690
20101201|2010-11-10 11:30,10,108.955,108.965,108.945,108.96,5610
20101201|2010-11-10 12:00,10,108.965,108.985,108.95,108.98,4208
20101201|2010-11-10 12:30,10,108.98,108.985,108.97,108.98,1255
20101201|2010-11-10 13:00,10,108.985,108.99,108.98,108.99,1665
20101201|2010-11-10 13:30,10,108.99,109,108.985,108.995,672
20101201|2010-11-10 14:00,10,109,109.01,108.995,109,1145
20101201|2010-11-10 14:30,10,109,109,108.995,109,346
20101201|2010-11-11 01:00,11,109.02,109.07,109.01,109.05,47084
20101201|2010-11-11 01:30,11,109.055,109.06,109.025,109.05,26825
20101201|2010-11-11 02:00,11,109.055,109.085,109.035,109.08,25833
20101201|2010-11-11 02:30,11,109.085,109.095,109.05,109.06,28846
20101201|2010-11-11 03:00,11,109.06,109.075,109.05,109.055,17254
20101201|2010-11-11 03:30,11,109.055,109.06,109.03,109.045,25975
20101201|2010-11-11 04:00,11,109.045,109.06,109.03,109.045,21839
20101201|2010-11-11 04:30,11,109.045,109.055,109.03,109.045,17539
20101201|2010-11-11 05:00,11,109.045,109.08,109.045,109.075,13182
20101201|2010-11-11 05:30,11,109.07,109.075,109.055,109.055,12264
20101201|2010-11-11 06:00,11,109.06,109.06,109.04,109.05,10280
20101201|2010-11-11 06:30,11,109.05,109.06,109.045,109.06,12003
20101201|2010-11-11 07:00,11,109.06,109.075,109.055,109.065,8058
20101201|2010-11-11 07:30,11,109.065,109.07,109.05,109.055,10316
20101201|2010-11-11 08:00,11,109.05,109.055,109.02,109.045,17976
20101201|2010-11-11 08:30,11,109.04,109.045,109.02,109.02,11057
20101201|2010-11-11 09:00,11,109.02,109.03,109.02,109.025,5961
20101201|2010-11-11 09:30,11,109.03,109.055,109.02,109.045,13577
20101201|2010-11-11 10:00,11,109.04,109.045,109.02,109.035,13010
20101201|2010-11-11 10:30,11,109.03,109.035,109.02,109.025,5090
20101201|2010-11-11 11:00,11,109.025,109.035,109.025,109.025,2844
20101201|2010-11-11 11:30,11,109.025,109.03,109.005,109.02,2773
20101201|2010-11-11 12:00,11,109.02,109.02,109.01,109.015,935
20101201|2010-11-11 12:30,11,109.015,109.025,109.005,109.01,696
20101201|2010-11-11 13:00,11,109.01,109.015,109.005,109.015,218
20101201|2010-11-11 13:30,11,109.015,109.015,109.005,109.01,477
20101201|2010-11-11 14:00,11,109.015,109.015,109.015,109.015,216
20101201|2010-11-11 14:30,11,109.015,109.02,109.005,109.01,146
20101201|2010-11-12 01:00,12,109.07,109.08,109.045,109.07,22513
20101201|2010-11-12 01:30,12,109.07,109.075,109.04,109.045,11296
20101201|2010-11-12 02:00,12,109.05,109.085,109.04,109.055,17660
20101201|2010-11-12 02:30,12,109.06,109.06,109.03,109.045,16567
20101201|2010-11-12 03:00,12,109.04,109.06,109.035,109.055,18710
20101201|2010-11-12 03:30,12,109.055,109.055,109.005,109.015,38081
20101201|2010-11-12 04:00,12,109.015,109.05,108.985,109,41498
20101201|2010-11-12 04:30,12,108.995,109.01,108.9,108.94,70349
20101201|2010-11-12 05:00,12,108.935,109,108.915,108.955,53721
20101201|2010-11-12 05:30,12,108.955,108.97,108.95,108.965,13751
20101201|2010-11-12 06:00,12,108.96,108.97,108.95,108.965,9131
20101201|2010-11-12 06:30,12,108.965,108.975,108.95,108.975,12071
20101201|2010-11-12 07:00,12,108.98,108.98,108.925,108.94,14205
20101201|2010-11-12 07:30,12,108.94,108.955,108.91,108.92,24160
20101201|2010-11-12 08:00,12,108.92,108.94,108.91,108.92,18220
20101201|2010-11-12 08:30,12,108.92,108.93,108.9,108.9,12772
20101201|2010-11-12 09:00,12,108.905,108.925,108.845,108.885,61069
20101201|2010-11-12 09:30,12,108.89,108.91,108.87,108.89,39857
20101201|2010-11-12 10:00,12,108.885,108.905,108.865,108.87,18786
20101201|2010-11-12 10:30,12,108.875,108.885,108.84,108.855,21992
20101201|2010-11-12 11:00,12,108.855,108.865,108.83,108.84,14653
20101201|2010-11-12 11:30,12,108.845,108.855,108.83,108.84,3021
20101201|2010-11-12 12:00,12,108.835,108.835,108.83,108.83,910
20101201|2010-11-12 12:30,12,108.83,108.855,108.83,108.85,896
20101201|2010-11-12 13:00,12,108.85,108.85,108.835,108.845,271
20101201|2010-11-12 13:30,12,108.845,108.845,108.83,108.84,556
20101201|2010-11-12 14:00,12,108.845,108.855,108.84,108.85,944
20101201|2010-11-12 14:30,12,108.85,108.86,108.845,108.855,666
20101201|2010-11-15 01:00,15,108.85,108.865,108.825,108.85,58805
20101201|2010-11-15 01:30,15,108.85,108.855,108.83,108.845,46704
20101201|2010-11-15 02:00,15,108.84,108.865,108.825,108.86,36735
20101201|2010-11-15 02:30,15,108.86,108.9,108.86,108.88,37996
20101201|2010-11-15 03:00,15,108.88,108.88,108.85,108.855,21281
20101201|2010-11-15 03:30,15,108.86,108.875,108.85,108.855,13084
20101201|2010-11-15 04:00,15,108.86,108.865,108.845,108.85,13608
20101201|2010-11-15 04:30,15,108.85,108.865,108.845,108.865,15917
20101201|2010-11-15 05:00,15,108.865,108.875,108.85,108.86,12706
20101201|2010-11-15 05:30,15,108.865,108.88,108.86,108.865,15659
20101201|2010-11-15 06:00,15,108.87,108.88,108.86,108.875,10078
20101201|2010-11-15 06:30,15,108.875,108.875,108.83,108.835,18493
20101201|2010-11-15 07:00,15,108.84,108.855,108.815,108.835,21296
20101201|2010-11-15 07:30,15,108.84,108.85,108.815,108.84,30421
20101201|2010-11-15 08:00,15,108.84,108.85,108.83,108.84,9448
20101201|2010-11-15 08:30,15,108.845,108.86,108.83,108.855,14384
20101201|2010-11-15 09:00,15,108.855,108.86,108.845,108.855,7172
20101201|2010-11-15 09:30,15,108.86,108.865,108.845,108.86,11823
20101201|2010-11-15 10:00,15,108.865,108.87,108.85,108.855,15591
20101201|2010-11-15 10:30,15,108.86,108.87,108.85,108.85,10596
20101201|2010-11-15 11:00,15,108.855,108.86,108.845,108.85,5439
20101201|2010-11-15 11:30,15,108.85,108.86,108.84,108.855,3056
20101201|2010-11-15 12:00,15,108.86,108.86,108.85,108.85,466
20101201|2010-11-15 12:30,15,108.855,108.855,108.84,108.845,1028
20101201|2010-11-15 13:00,15,108.845,108.85,108.84,108.845,2110
20101201|2010-11-15 13:30,15,108.845,108.845,108.835,108.835,3995
20101201|2010-11-15 14:00,15,108.83,108.835,108.82,108.83,1719
20101201|2010-11-15 14:30,15,108.83,108.83,108.82,108.825,751
20101201|2010-11-16 01:00,16,108.825,108.845,108.815,108.84,16831
20101201|2010-11-16 01:30,16,108.845,108.865,108.84,108.86,12581
20101201|2010-11-16 02:00,16,108.86,108.88,108.85,108.86,16256
20101201|2010-11-16 02:30,16,108.865,108.875,108.86,108.87,17589
20101201|2010-11-16 03:00,16,108.87,108.87,108.845,108.85,10901
20101201|2010-11-16 03:30,16,108.85,108.865,108.845,108.855,11759
20101201|2010-11-16 04:00,16,108.85,108.875,108.835,108.87,24155
20101201|2010-11-16 04:30,16,108.865,108.885,108.86,108.86,17761
20101201|2010-11-16 05:00,16,108.865,108.89,108.86,108.89,11109
20101201|2010-11-16 05:30,16,108.885,108.895,108.88,108.89,9841
20101201|2010-11-16 06:00,16,108.89,108.925,108.885,108.905,21803
20101201|2010-11-16 06:30,16,108.91,108.915,108.905,108.91,7025
20101201|2010-11-16 07:00,16,108.91,108.915,108.87,108.875,30993
20101201|2010-11-16 07:30,16,108.88,108.905,108.88,108.895,25302
20101201|2010-11-16 08:00,16,108.895,108.905,108.885,108.895,17555
20101201|2010-11-16 08:30,16,108.895,108.91,108.87,108.875,20159
20101201|2010-11-16 09:00,16,108.875,108.88,108.855,108.87,26212
20101201|2010-11-16 09:30,16,108.865,108.87,108.835,108.855,34749
20101201|2010-11-16 10:00,16,108.855,108.855,108.805,108.84,48446
20101201|2010-11-16 10:30,16,108.84,108.85,108.825,108.84,13325
20101201|2010-11-16 11:00,16,108.84,108.845,108.835,108.845,4526
20101201|2010-11-16 11:30,16,108.845,108.845,108.825,108.835,4489
20101201|2010-11-16 12:00,16,108.835,108.845,108.835,108.845,1161
20101201|2010-11-16 12:30,16,108.845,108.845,108.835,108.84,350
20101201|2010-11-16 13:00,16,108.835,108.85,108.835,108.845,772
20101201|2010-11-16 13:30,16,108.85,108.85,108.845,108.85,472
20101201|2010-11-16 14:00,16,108.855,108.855,108.85,108.855,588
20101201|2010-11-16 14:30,16,108.855,108.855,108.85,108.855,346
20101201|2010-11-17 01:00,17,108.83,108.88,108.83,108.855,17599
20101201|2010-11-17 01:30,17,108.85,108.86,108.84,108.855,10238
20101201|2010-11-17 02:00,17,108.855,108.875,108.845,108.86,17807
20101201|2010-11-17 02:30,17,108.865,108.9,108.86,108.895,23330
20101201|2010-11-17 03:00,17,108.895,108.93,108.89,108.91,42433
20101201|2010-11-17 03:30,17,108.91,108.92,108.9,108.905,21684
20101201|2010-11-17 04:00,17,108.9,108.905,108.89,108.895,15616
20101201|2010-11-17 04:30,17,108.9,108.91,108.885,108.9,13902
20101201|2010-11-17 05:00,17,108.895,108.91,108.885,108.895,18649
20101201|2010-11-17 05:30,17,108.9,108.9,108.885,108.895,8224
20101201|2010-11-17 06:00,17,108.9,108.905,108.885,108.89,7855
20101201|2010-11-17 06:30,17,108.89,108.905,108.88,108.885,8630
20101201|2010-11-17 07:00,17,108.885,108.895,108.87,108.885,8855
20101201|2010-11-17 07:30,17,108.885,108.91,108.88,108.885,19391
20101201|2010-11-17 08:00,17,108.885,108.895,108.88,108.885,11634
20101201|2010-11-17 08:30,17,108.89,108.905,108.88,108.895,10772
20101201|2010-11-17 09:00,17,108.895,108.905,108.89,108.9,9506
20101201|2010-11-17 09:30,17,108.9,108.915,108.895,108.895,12940
20101201|2010-11-17 10:00,17,108.9,108.905,108.885,108.885,10810
20101201|2010-11-17 10:30,17,108.89,108.905,108.885,108.89,12056
20101201|2010-11-17 11:00,17,108.895,108.9,108.885,108.885,1615
20101201|2010-11-17 11:30,17,108.89,108.89,108.88,108.88,1478
20101201|2010-11-17 12:00,17,108.885,108.885,108.875,108.875,1250
20101201|2010-11-17 12:30,17,108.88,108.88,108.875,108.88,387
20101201|2010-11-17 13:00,17,108.88,108.88,108.865,108.865,1793
20101201|2010-11-17 13:30,17,108.865,108.87,108.855,108.865,2259
20101201|2010-11-17 14:00,17,108.865,108.865,108.85,108.86,2819
20101201|2010-11-17 14:30,17,108.86,108.865,108.855,108.865,609
20101201|2010-11-18 01:00,18,108.845,108.855,108.84,108.855,18931
20101201|2010-11-18 01:30,18,108.85,108.86,108.83,108.85,35657
20101201|2010-11-18 02:00,18,108.85,108.875,108.85,108.87,36747
20101201|2010-11-18 02:30,18,108.87,108.885,108.845,108.865,37168
20101201|2010-11-18 03:00,18,108.86,108.875,108.855,108.86,17455
20101201|2010-11-18 03:30,18,108.86,108.865,108.82,108.83,46251
20101201|2010-11-18 04:00,18,108.825,108.855,108.825,108.835,35888
20101201|2010-11-18 04:30,18,108.83,108.84,108.815,108.83,19945
20101201|2010-11-18 05:00,18,108.83,108.835,108.815,108.825,12871
20101201|2010-11-18 05:30,18,108.82,108.825,108.805,108.815,19940
20101201|2010-11-18 06:00,18,108.81,108.83,108.81,108.83,7290
20101201|2010-11-18 06:30,18,108.825,108.83,108.82,108.825,9823
20101201|2010-11-18 07:00,18,108.825,108.845,108.82,108.835,14588
20101201|2010-11-18 07:30,18,108.835,108.85,108.83,108.84,27816
20101201|2010-11-18 08:00,18,108.84,108.86,108.835,108.855,13388
20101201|2010-11-18 08:30,18,108.855,108.86,108.83,108.835,18665
20101201|2010-11-18 09:00,18,108.83,108.83,108.78,108.79,65723
20101201|2010-11-18 09:30,18,108.785,108.8,108.765,108.79,41859
20101201|2010-11-18 10:00,18,108.79,108.8,108.765,108.77,21430
20101201|2010-11-18 10:30,18,108.765,108.775,108.745,108.75,14044
20101201|2010-11-18 11:00,18,108.745,108.75,108.735,108.74,13802
20101201|2010-11-18 11:30,18,108.735,108.75,108.735,108.75,7549
20101201|2010-11-18 12:00,18,108.75,108.755,108.735,108.745,1838
20101201|2010-11-18 12:30,18,108.745,108.755,108.74,108.75,472
20101201|2010-11-18 13:00,18,108.75,108.76,108.75,108.755,453
20101201|2010-11-18 13:30,18,108.755,108.765,108.755,108.765,902
20101201|2010-11-18 14:00,18,108.77,108.775,108.765,108.775,455
20101201|2010-11-18 14:30,18,108.77,108.775,108.765,108.77,294
20101201|2010-11-19 01:00,19,108.785,108.8,108.765,108.79,30474
20101201|2010-11-19 01:30,19,108.79,108.815,108.79,108.81,14673
20101201|2010-11-19 02:00,19,108.805,108.815,108.795,108.8,16059
20101201|2010-11-19 02:30,19,108.805,108.81,108.79,108.8,11825
20101201|2010-11-19 03:00,19,108.795,108.83,108.795,108.825,19940
20101201|2010-11-19 03:30,19,108.825,108.825,108.795,108.805,15706
20101201|2010-11-19 04:00,19,108.8,108.805,108.785,108.79,15507
20101201|2010-11-19 04:30,19,108.785,108.795,108.755,108.77,29834
20101201|2010-11-19 05:00,19,108.765,108.785,108.755,108.785,17351
20101201|2010-11-19 05:30,19,108.78,108.79,108.765,108.77,14413
20101201|2010-11-19 06:00,19,108.77,108.78,108.765,108.775,9433
20101201|2010-11-19 06:30,19,108.775,108.79,108.77,108.79,8038
20101201|2010-11-19 07:00,19,108.785,108.8,108.775,108.78,11500
20101201|2010-11-19 07:30,19,108.78,108.78,108.765,108.77,12662
20101201|2010-11-19 08:00,19,108.765,108.78,108.755,108.765,24909
20101201|2010-11-19 08:30,19,108.76,108.8,108.76,108.795,25142
20101201|2010-11-19 09:00,19,108.79,108.8,108.78,108.79,11023
20101201|2010-11-19 09:30,19,108.79,108.79,108.765,108.77,15141
20101201|2010-11-19 10:00,19,108.765,108.775,108.76,108.77,22244
20101201|2010-11-19 10:30,19,108.765,108.775,108.76,108.765,4678
20101201|2010-11-19 11:00,19,108.765,108.77,108.76,108.77,3502
20101201|2010-11-19 11:30,19,108.77,108.77,108.765,108.77,553
20101201|2010-11-19 12:00,19,108.765,108.77,108.765,108.77,712
20101201|2010-11-19 12:30,19,108.77,108.77,108.765,108.77,280
20101201|2010-11-19 13:00,19,108.77,108.77,108.765,108.77,144
20101201|2010-11-19 13:30,19,108.77,108.77,108.765,108.77,49
20101201|2010-11-19 14:00,19,108.765,108.765,108.765,108.765,121
20101201|2010-11-19 14:30,19,108.76,108.765,108.76,108.76,469
20101201|2010-11-22 01:00,22,108.745,108.785,108.74,108.775,34386
20101201|2010-11-22 01:30,22,108.775,108.775,108.755,108.77,15789
20101201|2010-11-22 02:00,22,108.765,108.78,108.755,108.77,16072
20101201|2010-11-22 02:30,22,108.77,108.775,108.75,108.77,21307
20101201|2010-11-22 03:00,22,108.77,108.795,108.77,108.78,32618
20101201|2010-11-22 03:30,22,108.775,108.79,108.765,108.78,21496
20101201|2010-11-22 04:00,22,108.775,108.785,108.77,108.78,10909
20101201|2010-11-22 04:30,22,108.775,108.795,108.775,108.78,10009
20101201|2010-11-22 05:00,22,108.78,108.81,108.78,108.795,18466
20101201|2010-11-22 05:30,22,108.795,108.81,108.795,108.8,8266
20101201|2010-11-22 06:00,22,108.805,108.895,108.8,108.855,46444
20101201|2010-11-22 06:30,22,108.855,108.88,108.85,108.875,17009
20101201|2010-11-22 07:00,22,108.875,108.895,108.865,108.885,25157
20101201|2010-11-22 07:30,22,108.885,108.89,108.86,108.87,33900
20101201|2010-11-22 08:00,22,108.87,108.89,108.87,108.885,17131
20101201|2010-11-22 08:30,22,108.885,108.91,108.88,108.905,31985
20101201|2010-11-22 09:00,22,108.9,108.915,108.895,108.91,23503
20101201|2010-11-22 09:30,22,108.91,108.915,108.905,108.91,22940
20101201|2010-11-22 10:00,22,108.905,108.92,108.9,108.915,19655
20101201|2010-11-22 10:30,22,108.915,108.93,108.91,108.915,11364
20101201|2010-11-22 11:00,22,108.91,108.915,108.9,108.91,1749
20101201|2010-11-22 11:30,22,108.905,108.915,108.9,108.91,1429
20101201|2010-11-22 12:00,22,108.91,108.915,108.905,108.915,1498
20101201|2010-11-22 12:30,22,108.91,108.92,108.905,108.91,658
20101201|2010-11-22 13:00,22,108.91,108.93,108.91,108.92,1248
20101201|2010-11-22 13:30,22,108.925,108.93,108.92,108.93,610
20101201|2010-11-22 14:00,22,108.925,108.935,108.925,108.925,349
20101201|2010-11-22 14:30,22,108.925,108.935,108.92,108.93,783
20101201|2010-11-23 01:00,23,108.95,108.995,108.945,108.99,40642
20101201|2010-11-23 01:30,23,108.985,109.02,108.98,109.02,44289
20101201|2010-11-23 02:00,23,109.015,109.02,108.99,108.995,32516
20101201|2010-11-23 02:30,23,108.99,109,108.98,108.995,15253
20101201|2010-11-23 03:00,23,108.99,108.995,108.975,108.98,17509
20101201|2010-11-23 03:30,23,108.98,108.99,108.965,108.97,20309
20101201|2010-11-23 04:00,23,108.97,108.99,108.965,108.97,17173
20101201|2010-11-23 04:30,23,108.97,108.985,108.965,108.975,13225
20101201|2010-11-23 05:00,23,108.97,108.985,108.97,108.985,9103
20101201|2010-11-23 05:30,23,108.98,109.01,108.98,109,15364
20101201|2010-11-23 06:00,23,109,109.02,108.995,109.02,6603
20101201|2010-11-23 06:30,23,109.015,109.045,109.015,109.03,23851
20101201|2010-11-23 07:00,23,109.025,109.05,109.025,109.04,33947
20101201|2010-11-23 07:30,23,109.035,109.07,109.03,109.065,32366
20101201|2010-11-23 08:00,23,109.065,109.075,109.045,109.06,22658
20101201|2010-11-23 08:30,23,109.06,109.085,109.05,109.075,32119
20101201|2010-11-23 09:00,23,109.07,109.09,109.065,109.085,36395
20101201|2010-11-23 09:30,23,109.08,109.095,109.07,109.085,27306
20101201|2010-11-23 10:00,23,109.09,109.14,109.085,109.13,42993
20101201|2010-11-23 10:30,23,109.125,109.155,109.125,109.135,20091
20101201|2010-11-23 11:00,23,109.13,109.135,109.125,109.13,3661
20101201|2010-11-23 11:30,23,109.13,109.135,109.115,109.12,4459
20101201|2010-11-23 12:00,23,109.12,109.135,109.115,109.13,3229
20101201|2010-11-23 12:30,23,109.125,109.13,109.12,109.12,487
20101201|2010-11-23 13:00,23,109.12,109.125,109.115,109.12,535
20101201|2010-11-23 13:30,23,109.12,109.13,109.12,109.13,274
20101201|2010-11-23 14:00,23,109.13,109.135,109.13,109.135,42
20101201|2010-11-23 14:30,23,109.135,109.145,109.13,109.14,1365
20101201|2010-11-24 01:00,24,109.125,109.15,109.12,109.14,33427
20101201|2010-11-24 01:30,24,109.145,109.15,109.125,109.14,23235
20101201|2010-11-24 02:00,24,109.14,109.16,109.135,109.155,28107
20101201|2010-11-24 02:30,24,109.15,109.195,109.15,109.18,66573
20101201|2010-11-24 03:00,24,109.175,109.22,109.165,109.175,87943
20101201|2010-11-24 03:30,24,109.175,109.19,109.165,109.18,20544
20101201|2010-11-24 04:00,24,109.185,109.185,109.155,109.165,30670
20101201|2010-11-24 04:30,24,109.16,109.175,109.145,109.15,20367
20101201|2010-11-24 05:00,24,109.15,109.155,109.115,109.125,32703
20101201|2010-11-24 05:30,24,109.12,109.14,109.1,109.1,33150
20101201|2010-11-24 06:00,24,109.1,109.14,109.09,109.135,33463
20101201|2010-11-24 06:30,24,109.14,109.15,109.115,109.14,19060
20101201|2010-11-24 07:00,24,109.135,109.155,109.095,109.1,30524
20101201|2010-11-24 07:30,24,109.095,109.125,109.085,109.095,40478
20101201|2010-11-24 08:00,24,109.09,109.105,109.09,109.095,23269
20101201|2010-11-24 08:30,24,109.1,109.1,109.07,109.09,38802
20101201|2010-11-24 09:00,24,109.09,109.1,109.045,109.05,29070
20101201|2010-11-24 09:30,24,109.05,109.07,109.035,109.06,28120
20101201|2010-11-24 10:00,24,109.065,109.065,109.025,109.03,23316
20101201|2010-11-24 10:30,24,109.025,109.045,109.02,109.045,9616
20101201|2010-11-24 11:00,24,109.04,109.055,109.02,109.02,11332
20101201|2010-11-24 11:30,24,109.02,109.03,109.015,109.025,7605
20101201|2010-11-24 12:00,24,109.02,109.025,109,109.005,4846
20101201|2010-11-24 12:30,24,109,109.005,108.98,108.995,1712
20101201|2010-11-24 13:00,24,108.995,109.02,108.995,109.02,391
20101201|2010-11-24 13:30,24,109.02,109.025,109,109,152
20101201|2010-11-24 14:00,24,109.005,109.015,109,109.01,156
20101201|2010-11-24 14:30,24,109,109,108.98,108.99,878
20101201|2010-11-25 01:00,25,109.02,109.05,109.015,109.05,15111
20101201|2010-11-25 01:30,25,109.05,109.08,109.045,109.07,17426
20101201|2010-11-25 02:00,25,109.07,109.095,109.065,109.08,12493
20101201|2010-11-25 02:30,25,109.08,109.085,109.04,109.045,17144
20101201|2010-11-25 03:00,25,109.05,109.065,109.04,109.06,24173
20101201|2010-11-25 03:30,25,109.06,109.095,109.02,109.08,35712
20101201|2010-11-25 04:00,25,109.085,109.085,109.055,109.065,20799
20101201|2010-11-25 04:30,25,109.065,109.08,109.06,109.08,12841
20101201|2010-11-25 05:00,25,109.08,109.085,109.07,109.075,9821
20101201|2010-11-25 05:30,25,109.075,109.075,109.05,109.065,10731
20101201|2010-11-25 06:00,25,109.065,109.125,109.065,109.11,24089
20101201|2010-11-25 06:30,25,109.115,109.12,109.095,109.105,15148
20101201|2010-11-25 07:00,25,109.105,109.115,109.095,109.105,15028
20101201|2010-11-25 07:30,25,109.1,109.105,109.09,109.09,10610
20101201|2010-11-25 08:00,25,109.085,109.105,109.085,109.1,9913
20101201|2010-11-25 08:30,25,109.105,109.12,109.1,109.105,16680
20101201|2010-11-25 09:00,25,109.11,109.11,109.085,109.095,10764
20101201|2010-11-25 09:30,25,109.1,109.1,109.055,109.06,15473
20101201|2010-11-25 10:00,25,109.06,109.07,109.055,109.07,13801
20101201|2010-11-25 10:30,25,109.07,109.075,109.05,109.055,3173
20101201|2010-11-25 11:00,25,109.06,109.065,109.05,109.06,1087
20101201|2010-11-25 11:30,25,109.065,109.075,109.065,109.07,738
20101201|2010-11-25 12:00,25,109.065,109.075,109.065,109.075,292
20101201|2010-11-25 13:00,25,109.07,109.075,109.07,109.07,24
20101201|2010-11-25 13:30,25,109.075,109.075,109.075,109.075,12
20101201|2010-11-25 14:00,25,109.075,109.08,109.07,109.07,8
20101201|2010-11-25 14:30,25,109.075,109.08,109.075,109.08,137
20101201|2010-11-26 01:00,26,109.12,109.14,109.105,109.12,23386
20101201|2010-11-26 01:30,26,109.12,109.145,109.115,109.135,16303
20101201|2010-11-26 02:00,26,109.135,109.155,109.11,109.135,43272
20101201|2010-11-26 02:30,26,109.135,109.16,109.12,109.155,21529
20101201|2010-11-26 03:00,26,109.155,109.165,109.15,109.165,41747
20101201|2010-11-26 03:30,26,109.165,109.185,109.15,109.155,37024
20101201|2010-11-26 04:00,26,109.155,109.165,109.13,109.14,20952
20101201|2010-11-26 04:30,26,109.145,109.17,109.14,109.16,10515
20101201|2010-11-26 05:00,26,109.16,109.175,109.155,109.16,9866
20101201|2010-11-26 05:30,26,109.16,109.165,109.15,109.16,8550
20101201|2010-11-26 06:00,26,109.16,109.16,109.145,109.16,9697
20101201|2010-11-26 06:30,26,109.16,109.16,109.135,109.14,8739
20101201|2010-11-26 07:00,26,109.145,109.16,109.135,109.145,7424
20101201|2010-11-26 07:30,26,109.145,109.155,109.13,109.135,20603
20101201|2010-11-26 08:00,26,109.135,109.145,109.12,109.13,26856
20101201|2010-11-26 08:30,26,109.135,109.135,109.11,109.115,35799
20101201|2010-11-26 09:00,26,109.115,109.135,109.095,109.135,22552
20101201|2010-11-26 09:30,26,109.135,109.14,109.115,109.12,17336
20101201|2010-11-26 10:00,26,109.12,109.13,109.105,109.13,14554
20101201|2010-11-26 10:30,26,109.13,109.145,109.125,109.13,4350
20101201|2010-11-26 11:00,26,109.135,109.135,109.115,109.12,4554
20101201|2010-11-26 11:30,26,109.12,109.135,109.115,109.125,2097
20101201|2010-11-26 12:00,26,109.13,109.135,109.125,109.13,209
20101201|2010-11-26 12:30,26,109.135,109.135,109.125,109.13,79
20101201|2010-11-26 13:00,26,109.13,109.14,109.12,109.14,62
20101201|2010-11-26 13:30,26,109.14,109.14,109.13,109.135,109
20101201|2010-11-26 14:00,26,109.13,109.135,109.13,109.135,13
20101201|2010-11-26 14:30,26,109.135,109.14,109.13,109.13,36
20101201|2010-11-29 01:00,29,109.135,109.16,109.11,109.11,42852
20101201|2010-11-29 01:30,29,109.115,109.115,109.07,109.085,31520
20101201|2010-11-29 02:00,29,109.085,109.085,109.045,109.065,38066
20101201|2010-11-29 02:30,29,109.065,109.095,109.06,109.085,14963
20101201|2010-11-29 03:00,29,109.085,109.115,109.085,109.1,26640
20101201|2010-11-29 03:30,29,109.105,109.145,109.1,109.115,30591
20101201|2010-11-29 04:00,29,109.115,109.16,109.115,109.145,28726
20101201|2010-11-29 04:30,29,109.15,109.175,109.15,109.17,30401
20101201|2010-11-29 05:00,29,109.17,109.18,109.15,109.155,20882
20101201|2010-11-29 05:30,29,109.155,109.16,109.145,109.155,12233
20101201|2010-11-29 06:00,29,109.155,109.165,109.145,109.15,7937
20101201|2010-11-29 06:30,29,109.15,109.165,109.145,109.155,10980
20101201|2010-11-29 07:00,29,109.155,109.185,109.15,109.175,11517
20101201|2010-11-29 07:30,29,109.175,109.175,109.155,109.165,12794
20101201|2010-11-29 08:00,29,109.17,109.17,109.145,109.165,16765
20101201|2010-11-29 08:30,29,109.165,109.165,109.15,109.155,15042
20101201|2010-11-29 09:00,29,109.16,109.175,109.145,109.15,34930
20101201|2010-11-29 09:30,29,109.15,109.16,109.13,109.14,25062
20101201|2010-11-29 10:00,29,109.145,109.16,109.14,109.15,18216
20101201|2010-11-29 10:30,29,109.155,109.155,109.145,109.155,5413
20101201|2010-11-29 11:00,29,109.15,109.16,109.145,109.155,3639
20101201|2010-11-29 11:30,29,109.16,109.16,109.14,109.14,3179
20101201|2010-11-29 12:00,29,109.145,109.15,109.14,109.15,1057
20101201|2010-11-29 12:30,29,109.15,109.15,109.14,109.14,361
20101201|2010-11-29 13:00,29,109.14,109.155,109.14,109.155,257
20101201|2010-11-29 13:30,29,109.155,109.155,109.145,109.145,166
20101201|2010-11-29 14:00,29,109.145,109.15,109.145,109.15,5
20101201|2010-11-29 14:30,29,109.15,109.15,109.145,109.15,207
20101201|2010-11-30 01:00,30,109.175,109.19,109.155,109.17,30256
20101201|2010-11-30 01:30,30,109.17,109.18,109.165,109.17,16883
20101201|2010-11-30 02:00,30,109.17,109.205,109.165,109.185,61811
20101201|2010-11-30 02:30,30,109.19,109.265,109.185,109.25,70553
20101201|2010-11-30 03:00,30,109.25,109.275,109.245,109.26,54766
20101201|2010-11-30 03:30,30,109.265,109.265,109.225,109.235,20500
20101201|2010-11-30 04:00,30,109.23,109.245,109.22,109.24,18921
20101201|2010-11-30 04:30,30,109.24,109.24,109.21,109.22,24091
20101201|2010-11-30 05:00,30,109.22,109.23,109.215,109.22,15124
20101201|2010-11-30 05:30,30,109.22,109.23,109.215,109.22,9758
20101201|2010-11-30 06:00,30,109.22,109.23,109.21,109.215,9875
20101201|2010-11-30 06:30,30,109.22,109.235,109.215,109.23,8497
20101201|2010-11-30 07:00,30,109.23,109.25,109.225,109.24,24143
20101201|2010-11-30 07:30,30,109.24,109.25,109.22,109.23,21580
20101201|2010-11-30 08:00,30,109.225,109.255,109.225,109.25,19218
20101201|2010-11-30 08:30,30,109.245,109.25,109.2,109.205,30429
20101201|2010-11-30 09:00,30,109.21,109.245,109.205,109.245,29316
20101201|2010-11-30 09:30,30,109.245,109.255,109.235,109.255,35063
20101201|2010-11-30 10:00,30,109.25,109.28,109.235,109.27,51883
20101201|2010-11-30 10:30,30,109.27,109.275,109.255,109.26,13221
20101201|2010-11-30 11:00,30,109.26,109.265,109.24,109.26,10842
20101201|2010-11-30 11:30,30,109.255,109.26,109.25,109.25,4387
20101201|2010-11-30 12:00,30,109.255,109.265,109.25,109.26,2014
20101201|2010-11-30 12:30,30,109.265,109.275,109.265,109.27,903
20101201|2010-11-30 13:00,30,109.27,109.275,109.265,109.27,470
20101201|2010-11-30 13:30,30,109.27,109.27,109.26,109.26,530
20101201|2010-11-30 14:00,30,109.265,109.27,109.265,109.27,181
20101201|2010-11-30 14:30,30,109.27,109.275,109.265,109.275,302
20101201|2010-12-01 01:00,1,109.26,109.285,109.26,109.28,35450
20101201|2010-12-01 01:30,1,109.28,109.285,109.245,109.255,15594
20101201|2010-12-01 02:00,1,109.255,109.26,109.195,109.215,41867
20101201|2010-12-01 02:30,1,109.215,109.25,109.215,109.245,20378
20101201|2010-12-01 03:00,1,109.245,109.26,109.24,109.245,22816
20101201|2010-12-01 03:30,1,109.245,109.245,109.22,109.225,17331
20101201|2010-12-01 04:00,1,109.225,109.225,109.175,109.185,49155
20101201|2010-12-01 04:30,1,109.185,109.215,109.18,109.215,21374
20101201|2010-12-01 05:00,1,109.21,109.235,109.2,109.225,16757
20101201|2010-12-01 05:30,1,109.225,109.235,109.22,109.23,17190
20101201|2010-12-01 06:00,1,109.23,109.24,109.225,109.23,20470
20101201|2010-12-01 06:30,1,109.23,109.235,109.21,109.23,23953
20101201|2010-12-01 07:00,1,109.23,109.235,109.175,109.185,28926
20101201|2010-12-01 07:30,1,109.185,109.21,109.185,109.195,26363
20101201|2010-12-01 08:00,1,109.2,109.205,109.19,109.205,15951
20101201|2010-12-01 08:30,1,109.205,109.22,109.19,109.195,20878
20101201|2010-12-01 09:00,1,109.19,109.225,109.19,109.225,24675
20101201|2010-12-01 09:30,1,109.22,109.23,109.2,109.22,23875
20101201|2010-12-01 10:00,1,109.22,109.25,109.21,109.235,17563
20101201|2010-12-01 10:30,1,109.24,109.245,109.205,109.215,11651
20101201|2010-12-01 11:00,1,109.215,109.215,109.185,109.205,18310
20101201|2010-12-01 11:30,1,109.205,109.215,109.185,109.185,5118
20101201|2010-12-01 12:00,1,109.19,109.2,109.165,109.2,6421
20101201|2010-12-01 12:30,1,109.2,109.2,109.19,109.19,880
20101201|2010-12-01 13:00,1,109.195,109.2,109.185,109.195,318
20101201|2010-12-01 13:30,1,109.195,109.2,109.195,109.195,108
20101201|2010-12-01 14:00,1,109.19,109.2,109.19,109.195,350
20101201|2010-12-01 14:30,1,109.195,109.2,109.18,109.185,256
20101201|2010-12-02 01:00,2,109.205,109.245,109.2,109.235,35832
20101201|2010-12-02 01:30,2,109.24,109.25,109.22,109.23,20486
20101201|2010-12-02 02:00,2,109.23,109.235,109.21,109.22,17915
20101201|2010-12-02 02:30,2,109.22,109.235,109.2,109.21,29637
20101201|2010-12-02 03:00,2,109.205,109.225,109.205,109.21,24584
20101201|2010-12-02 03:30,2,109.205,109.215,109.175,109.195,66654
20101201|2010-12-02 04:00,2,109.195,109.22,109.19,109.22,27447
20101201|2010-12-02 04:30,2,109.22,109.225,109.21,109.215,20344
20101201|2010-12-02 05:00,2,109.22,109.235,109.205,109.225,17728
20101201|2010-12-02 05:30,2,109.225,109.23,109.215,109.22,10415
20101201|2010-12-02 06:00,2,109.22,109.245,109.22,109.24,14557
20101201|2010-12-02 06:30,2,109.235,109.245,109.23,109.235,11385
20101201|2010-12-02 07:00,2,109.24,109.255,109.23,109.245,16422
20101201|2010-12-02 07:30,2,109.25,109.315,109.235,109.295,69786
20101201|2010-12-02 08:00,2,109.295,109.305,109.26,109.28,32392
20101201|2010-12-02 08:30,2,109.28,109.285,109.245,109.25,26284
20101201|2010-12-02 09:00,2,109.25,109.25,109.23,109.24,28517
20101201|2010-12-02 09:30,2,109.24,109.255,109.24,109.245,13940
20101201|2010-12-02 10:00,2,109.24,109.25,109.225,109.235,14899
20101201|2010-12-02 10:30,2,109.235,109.24,109.225,109.23,8749
20101201|2010-12-02 11:00,2,109.23,109.245,109.225,109.24,4435
20101201|2010-12-02 11:30,2,109.24,109.24,109.225,109.24,2539
20101201|2010-12-02 12:00,2,109.24,109.245,109.235,109.24,947
20101201|2010-12-02 12:30,2,109.235,109.24,109.23,109.23,627
20101201|2010-12-02 13:00,2,109.23,109.235,109.225,109.23,385
20101201|2010-12-02 13:30,2,109.23,109.235,109.225,109.23,95
20101201|2010-12-02 14:00,2,109.23,109.235,109.225,109.23,126
20101201|2010-12-02 14:30,2,109.23,109.23,109.22,109.23,413
20101201|2010-12-03 01:00,3,109.26,109.265,109.235,109.25,8651
20101201|2010-12-03 01:30,3,109.245,109.255,109.24,109.25,7403
20101201|2010-12-03 02:00,3,109.25,109.25,109.235,109.25,9363
20101201|2010-12-03 02:30,3,109.245,109.275,109.235,109.27,13854
20101201|2010-12-03 03:00,3,109.27,109.27,109.255,109.26,8819
20101201|2010-12-03 03:30,3,109.265,109.28,109.255,109.26,16687
20101201|2010-12-03 04:00,3,109.265,109.265,109.25,109.255,14679
20101201|2010-12-03 04:30,3,109.255,109.26,109.225,109.23,18189
20101201|2010-12-03 05:00,3,109.235,109.235,109.21,109.23,17446
20101201|2010-12-03 05:30,3,109.23,109.235,109.225,109.23,11934
20101201|2010-12-03 06:00,3,109.23,109.245,109.23,109.24,14457
20101201|2010-12-03 06:30,3,109.24,109.24,109.21,109.215,19650
20101201|2010-12-03 07:00,3,109.22,109.225,109.21,109.215,13738
20101201|2010-12-03 07:30,3,109.235,109.28,109.235,109.265,47993
20101201|2010-12-03 08:00,3,109.265,109.265,109.24,109.255,22946
20101201|2010-12-03 08:30,3,109.255,109.26,109.235,109.25,12249
20101201|2010-12-03 09:00,3,109.245,109.25,109.215,109.23,20058
20101201|2010-12-03 09:30,3,109.235,109.24,109.225,109.235,14389
20101201|2010-12-03 10:00,3,109.235,109.26,109.235,109.255,14660
20101201|2010-12-03 10:30,3,109.255,109.265,109.25,109.26,8351
20101201|2010-12-03 11:00,3,109.26,109.295,109.26,109.28,7825
20101201|2010-12-03 11:30,3,109.28,109.285,109.265,109.27,1594
20101201|2010-12-03 12:00,3,109.27,109.27,109.26,109.265,881
20101201|2010-12-03 12:30,3,109.265,109.265,109.255,109.26,121
20101201|2010-12-03 13:00,3,109.255,109.26,109.25,109.255,752
20101201|2010-12-03 13:30,3,109.255,109.26,109.255,109.26,60
20101201|2010-12-03 14:00,3,109.25,109.265,109.25,109.26,173
20101201|2010-12-03 14:30,3,109.255,109.29,109.255,109.275,407
20101201|2010-12-06 01:00,6,109.285,109.295,109.255,109.275,8021
20101201|2010-12-06 01:30,6,109.275,109.305,109.27,109.285,11510
20101201|2010-12-06 02:00,6,109.285,109.3,109.28,109.29,11002
20101201|2010-12-06 02:30,6,109.29,109.31,109.285,109.3,23948
20101201|2010-12-06 03:00,6,109.295,109.305,109.28,109.305,29577
20101201|2010-12-06 03:30,6,109.305,109.345,109.305,109.325,45975
20101201|2010-12-06 04:00,6,109.325,109.33,109.315,109.32,23619
20101201|2010-12-06 04:30,6,109.325,109.335,109.31,109.315,16013
20101201|2010-12-06 05:00,6,109.315,109.32,109.3,109.32,11874
20101201|2010-12-06 05:30,6,109.315,109.32,109.295,109.305,24136
20101201|2010-12-06 06:00,6,109.305,109.305,109.29,109.295,9581
20101201|2010-12-06 06:30,6,109.295,109.31,109.29,109.3,10288
20101201|2010-12-06 07:00,6,109.295,109.305,109.295,109.295,7537
20101201|2010-12-06 07:30,6,109.3,109.305,109.29,109.3,11462
20101201|2010-12-06 08:00,6,109.3,109.305,109.29,109.3,11468
20101201|2010-12-06 08:30,6,109.305,109.325,109.3,109.325,19343
20101201|2010-12-06 09:00,6,109.32,109.325,109.295,109.32,13049
20101201|2010-12-06 09:30,6,109.32,109.325,109.305,109.32,11656
20101201|2010-12-06 10:00,6,109.32,109.355,109.31,109.335,33077
20101201|2010-12-06 10:30,6,109.33,109.34,109.325,109.335,6610
20101201|2010-12-06 11:00,6,109.335,109.35,109.33,109.345,3069
20101201|2010-12-06 11:30,6,109.345,109.35,109.32,109.32,2099
20101201|2010-12-06 12:00,6,109.32,109.325,109.3,109.3,5690
20101201|2010-12-06 12:30,6,109.305,109.315,109.3,109.315,725
20101201|2010-12-06 13:00,6,109.315,109.32,109.315,109.32,46
20101201|2010-12-06 13:30,6,109.32,109.325,109.32,109.325,140
20101201|2010-12-06 14:00,6,109.325,109.33,109.325,109.33,111
20101201|2010-12-06 14:30,6,109.325,109.335,109.315,109.325,312
20101201|2010-12-07 01:00,7,109.32,109.33,109.31,109.315,15621
20101201|2010-12-07 01:30,7,109.315,109.32,109.305,109.315,6508
20101201|2010-12-07 02:00,7,109.31,109.325,109.295,109.3,12458
20101201|2010-12-07 02:30,7,109.3,109.31,109.265,109.27,16863
20101201|2010-12-07 03:00,7,109.27,109.28,109.26,109.26,9585
20101201|2010-12-07 03:30,7,109.265,109.27,109.245,109.255,9867
20101201|2010-12-07 04:00,7,109.255,109.265,109.215,109.22,10868
20101201|2010-12-07 04:30,7,109.22,109.26,109.22,109.245,13502
20101201|2010-12-07 05:00,7,109.245,109.25,109.23,109.23,5010
20101201|2010-12-07 05:30,7,109.23,109.255,109.23,109.25,3609
20101201|2010-12-07 06:00,7,109.25,109.26,109.25,109.255,2360
20101201|2010-12-07 06:30,7,109.255,109.26,109.245,109.25,3792
20101201|2010-12-07 07:00,7,109.25,109.25,109.23,109.235,7922
20101201|2010-12-07 07:30,7,109.235,109.25,109.23,109.245,6787
20101201|2010-12-07 08:00,7,109.245,109.245,109.23,109.24,6521
20101201|2010-12-07 08:30,7,109.24,109.24,109.23,109.23,3028
20101201|2010-12-07 09:00,7,109.225,109.225,109.2,109.215,7407
20101201|2010-12-07 09:30,7,109.215,109.22,109.175,109.18,5689
20101201|2010-12-07 10:00,7,109.185,109.195,109.175,109.19,6530
20101201|2010-12-07 10:30,7,109.195,109.21,109.185,109.21,4011
20101201|2010-12-07 11:00,7,109.21,109.22,109.205,109.205,1001
20101201|2010-12-07 11:30,7,109.205,109.215,109.195,109.195,1258
20101201|2010-12-07 12:00,7,109.195,109.195,109.175,109.19,511
20101201|2010-12-07 12:30,7,109.185,109.195,109.185,109.195,149
20101201|2010-12-07 13:00,7,109.195,109.195,109.185,109.19,84
20101201|2010-12-07 13:30,7,109.19,109.19,109.18,109.185,84
20101201|2010-12-07 14:00,7,109.18,109.19,109.18,109.185,14
20101201|2010-12-07 14:30,7,109.185,109.2,109.18,109.2,56
20101201|2010-12-08 01:00,8,109.18,109.18,109.15,109.15,9555
20101201|2010-12-08 01:30,8,109.15,109.175,109.145,109.16,1398
20101201|2010-12-08 02:00,8,109.165,109.175,109.16,109.165,1082
20101201|2010-12-08 02:30,8,109.16,109.17,109.1,109.1,1732
20101201|2010-12-08 03:00,8,109.1,109.11,109.085,109.105,880
20101201|2010-12-08 03:30,8,109.105,109.13,109.105,109.11,509
20101201|2010-12-08 04:00,8,109.11,109.11,109.07,109.07,325
20101201|2010-12-08 04:30,8,109.045,109.075,109.04,109.075,475
20101201|2010-12-08 05:00,8,109.085,109.1,109.08,109.1,7174
20110301|2010-09-20 10:00,20,108.995,108.995,108.995,108.995,1
20110301|2010-09-22 10:00,22,108.96,108.96,108.96,108.96,1
20110301|2010-09-23 04:00,23,109.17,109.17,109.17,109.17,2
20110301|2010-09-30 08:30,30,108.88,108.88,108.88,108.88,1
20110301|2010-10-07 08:30,7,109,109,109,109,1
20110301|2010-10-08 07:30,8,109.01,109.01,109.01,109.01,4
20110301|2010-10-11 01:30,11,109.015,109.015,109.015,109.015,1
20110301|2010-10-12 02:30,12,109.05,109.05,109.05,109.05,1
20110301|2010-10-12 08:30,12,109.055,109.055,109.055,109.055,2
20110301|2010-10-12 13:00,12,108.975,108.975,108.975,108.975,1
20110301|2010-10-13 07:00,13,108.995,108.995,108.995,108.995,1
20110301|2010-10-14 07:30,14,109.02,109.02,109.02,109.02,1
20110301|2010-10-18 05:30,18,108.83,108.83,108.83,108.83,1
20110301|2010-10-18 06:30,18,108.845,108.845,108.845,108.845,1
20110301|2010-10-20 07:00,20,108.735,108.735,108.735,108.735,1
20110301|2010-10-21 11:00,21,108.595,108.595,108.595,108.595,1
20110301|2010-10-22 06:30,22,108.59,108.605,108.59,108.605,2
20110301|2010-10-27 06:00,27,108.505,108.505,108.505,108.505,1
20110301|2010-10-27 08:30,27,108.48,108.48,108.48,108.48,198
20110301|2010-10-28 07:30,28,108.49,108.49,108.49,108.49,1
20110301|2010-10-28 08:30,28,108.5,108.5,108.5,108.5,1
20110301|2010-10-28 10:30,28,108.52,108.52,108.52,108.52,1
20110301|2010-10-29 08:00,29,108.615,108.615,108.615,108.615,1
20110301|2010-10-29 09:30,29,108.595,108.595,108.595,108.595,1
20110301|2010-10-29 10:00,29,108.595,108.595,108.595,108.595,4
20110301|2010-10-29 11:30,29,108.61,108.61,108.61,108.61,2
20110301|2010-11-01 11:00,1,108.63,108.63,108.63,108.63,1
20110301|2010-11-02 03:30,2,108.61,108.61,108.61,108.61,14
20110301|2010-11-02 04:00,2,108.595,108.6,108.595,108.6,101
20110301|2010-11-02 04:30,2,108.6,108.6,108.6,108.6,100
20110301|2010-11-02 05:00,2,108.62,108.62,108.62,108.62,4
20110301|2010-11-02 05:30,2,108.595,108.595,108.595,108.595,200
20110301|2010-11-02 06:00,2,108.6,108.6,108.6,108.6,85
20110301|2010-11-02 06:30,2,108.6,108.6,108.6,108.6,794
20110301|2010-11-02 10:30,2,108.605,108.605,108.6,108.6,50
20110301|2010-11-02 11:00,2,108.59,108.59,108.585,108.585,125
20110301|2010-11-03 07:00,3,108.645,108.645,108.645,108.645,1
20110301|2010-11-03 08:30,3,108.66,108.66,108.66,108.66,200
20110301|2010-11-03 09:00,3,108.65,108.65,108.65,108.65,200
20110301|2010-11-03 11:30,3,108.68,108.685,108.68,108.685,200
20110301|2010-11-04 02:30,4,108.66,108.66,108.66,108.66,1
20110301|2010-11-04 03:30,4,108.65,108.65,108.65,108.65,1
20110301|2010-11-04 04:30,4,108.625,108.625,108.625,108.625,1
20110301|2010-11-04 07:00,4,108.615,108.615,108.61,108.61,105
20110301|2010-11-04 09:30,4,108.665,108.665,108.665,108.665,100
20110301|2010-11-04 10:00,4,108.685,108.695,108.685,108.695,3
20110301|2010-11-04 10:30,4,108.695,108.71,108.695,108.71,1135
20110301|2010-11-04 11:00,4,108.73,108.735,108.73,108.735,2
20110301|2010-11-04 11:30,4,108.79,108.79,108.77,108.77,4
20110301|2010-11-04 15:30,4,108.74,108.74,108.74,108.74,1
20110301|2010-11-05 02:00,5,108.7,108.73,108.7,108.73,2
20110301|2010-11-05 03:30,5,108.77,108.77,108.77,108.77,200
20110301|2010-11-05 04:00,5,108.785,108.785,108.785,108.785,1
20110301|2010-11-05 04:30,5,108.83,108.83,108.83,108.83,271
20110301|2010-11-05 05:00,5,108.83,108.83,108.785,108.785,54
20110301|2010-11-05 06:00,5,108.8,108.8,108.8,108.8,57
20110301|2010-11-05 07:00,5,108.76,108.76,108.76,108.76,1
20110301|2010-11-05 10:30,5,108.785,108.785,108.785,108.785,4
20110301|2010-11-08 08:30,8,108.8,108.8,108.8,108.8,2
20110301|2010-11-09 02:30,9,108.82,108.82,108.82,108.82,1
20110301|2010-11-09 04:30,9,108.805,108.805,108.805,108.805,10
20110301|2010-11-10 03:00,10,108.735,108.75,108.735,108.75,2
20110301|2010-11-10 04:00,10,108.715,108.715,108.715,108.715,1
20110301|2010-11-10 04:30,10,108.685,108.685,108.685,108.685,1
20110301|2010-11-10 05:30,10,108.66,108.66,108.66,108.66,60
20110301|2010-11-10 08:30,10,108.745,108.745,108.745,108.745,1
20110301|2010-11-10 10:00,10,108.755,108.755,108.755,108.755,10
20110301|2010-11-10 14:00,10,108.785,108.785,108.785,108.785,1
20110301|2010-11-10 14:30,10,108.785,108.785,108.785,108.785,1
20110301|2010-11-11 01:30,11,108.815,108.815,108.815,108.815,1
20110301|2010-11-11 03:00,11,108.845,108.845,108.845,108.845,1000
20110301|2010-11-11 04:30,11,108.81,108.81,108.81,108.81,1
20110301|2010-11-11 07:00,11,108.845,108.85,108.845,108.85,884
20110301|2010-11-11 08:30,11,108.8,108.8,108.8,108.8,25
20110301|2010-11-11 09:30,11,108.835,108.835,108.835,108.835,1
20110301|2010-11-11 11:30,11,108.805,108.805,108.805,108.805,2
20110301|2010-11-11 14:00,11,108.795,108.795,108.795,108.795,1
20110301|2010-11-12 02:00,12,108.835,108.835,108.835,108.835,2
20110301|2010-11-12 03:30,12,108.81,108.81,108.81,108.81,1
20110301|2010-11-12 04:00,12,108.77,108.77,108.77,108.77,5
20110301|2010-11-12 04:30,12,108.73,108.73,108.68,108.68,2
20110301|2010-11-12 06:00,12,108.725,108.725,108.725,108.725,5
20110301|2010-11-12 06:30,12,108.725,108.725,108.725,108.725,45
20110301|2010-11-12 07:00,12,108.705,108.705,108.705,108.705,10
20110301|2010-11-12 08:00,12,108.68,108.68,108.68,108.68,1
20110301|2010-11-12 09:00,12,108.65,108.65,108.635,108.635,331
20110301|2010-11-12 10:00,12,108.655,108.655,108.655,108.655,250
20110301|2010-11-12 10:30,12,108.64,108.64,108.635,108.635,470
20110301|2010-11-12 11:00,12,108.63,108.63,108.63,108.63,1
20110301|2010-11-12 13:00,12,108.625,108.625,108.625,108.625,1
20110301|2010-11-15 02:00,15,108.61,108.61,108.61,108.61,1
20110301|2010-11-15 04:00,15,108.62,108.62,108.62,108.62,1
20110301|2010-11-15 04:30,15,108.605,108.605,108.605,108.605,5
20110301|2010-11-15 05:30,15,108.62,108.62,108.62,108.62,91
20110301|2010-11-15 07:00,15,108.585,108.585,108.585,108.585,10
20110301|2010-11-15 09:30,15,108.605,108.605,108.605,108.605,200
20110301|2010-11-15 11:00,15,108.605,108.605,108.605,108.605,115
20110301|2010-11-16 02:30,16,108.615,108.615,108.615,108.615,140
20110301|2010-11-16 03:00,16,108.615,108.615,108.61,108.61,325
20110301|2010-11-16 03:30,16,108.605,108.605,108.605,108.605,50
20110301|2010-11-16 04:00,16,108.6,108.6,108.6,108.6,50
20110301|2010-11-16 05:00,16,108.635,108.635,108.635,108.635,14
20110301|2010-11-16 06:00,16,108.66,108.675,108.66,108.675,6
20110301|2010-11-16 07:00,16,108.655,108.655,108.62,108.62,6
20110301|2010-11-16 08:00,16,108.65,108.65,108.65,108.65,526
20110301|2010-11-16 09:00,16,108.6,108.6,108.6,108.6,1
20110301|2010-11-16 09:30,16,108.59,108.59,108.585,108.59,11
20110301|2010-11-16 10:00,16,108.565,108.565,108.565,108.565,26
20110301|2010-11-16 10:30,16,108.565,108.565,108.565,108.565,35
20110301|2010-11-16 14:00,16,108.595,108.595,108.595,108.595,1
20110301|2010-11-17 03:00,17,108.63,108.63,108.63,108.63,1
20110301|2010-11-17 04:30,17,108.62,108.62,108.62,108.62,1
20110301|2010-11-17 06:00,17,108.62,108.62,108.62,108.62,1
20110301|2010-11-17 07:30,17,108.64,108.64,108.625,108.625,255
20110301|2010-11-17 08:30,17,108.64,108.64,108.64,108.64,1
20110301|2010-11-17 11:30,17,108.635,108.635,108.635,108.635,5
20110301|2010-11-17 14:00,17,108.605,108.605,108.605,108.605,1
20110301|2010-11-17 14:30,17,108.61,108.61,108.61,108.61,1
20110301|2010-11-18 01:30,18,108.585,108.585,108.585,108.585,10
20110301|2010-11-18 02:00,18,108.595,108.605,108.595,108.605,7
20110301|2010-11-18 02:30,18,108.62,108.62,108.595,108.595,11
20110301|2010-11-18 03:30,18,108.57,108.57,108.555,108.555,242
20110301|2010-11-18 05:00,18,108.56,108.565,108.56,108.56,115
20110301|2010-11-18 05:30,18,108.555,108.555,108.54,108.54,101
20110301|2010-11-18 07:00,18,108.565,108.565,108.565,108.565,5
20110301|2010-11-18 08:30,18,108.58,108.58,108.58,108.58,78
20110301|2010-11-18 09:00,18,108.52,108.52,108.515,108.515,74
20110301|2010-11-18 09:30,18,108.515,108.515,108.515,108.515,1
20110301|2010-11-18 10:30,18,108.5,108.5,108.5,108.5,250
20110301|2010-11-18 11:00,18,108.48,108.48,108.48,108.48,200
20110301|2010-11-18 11:30,18,108.475,108.475,108.475,108.475,20
20110301|2010-11-18 12:30,18,108.48,108.49,108.48,108.49,2
20110301|2010-11-18 14:30,18,108.49,108.49,108.49,108.49,1
20110301|2010-11-19 01:00,19,108.505,108.505,108.505,108.505,1
20110301|2010-11-19 03:00,19,108.555,108.56,108.555,108.56,18
20110301|2010-11-19 03:30,19,108.555,108.555,108.555,108.555,1
20110301|2010-11-19 04:00,19,108.53,108.53,108.53,108.53,1
20110301|2010-11-19 04:30,19,108.5,108.51,108.5,108.51,827
20110301|2010-11-19 05:00,19,108.495,108.495,108.495,108.495,1
20110301|2010-11-19 07:00,19,108.525,108.525,108.525,108.525,7
20110301|2010-11-19 08:00,19,108.495,108.495,108.495,108.495,1
20110301|2010-11-19 09:00,19,108.525,108.525,108.525,108.525,40
20110301|2010-11-19 10:00,19,108.495,108.495,108.495,108.495,4
20110301|2010-11-22 01:30,22,108.49,108.49,108.49,108.49,1
20110301|2010-11-22 02:30,22,108.48,108.48,108.48,108.48,114
20110301|2010-11-22 03:00,22,108.49,108.49,108.49,108.49,3
20110301|2010-11-22 05:30,22,108.52,108.52,108.52,108.52,1
20110301|2010-11-22 06:00,22,108.53,108.63,108.53,108.605,885
20110301|2010-11-22 07:00,22,108.61,108.625,108.61,108.615,1469
20110301|2010-11-22 07:30,22,108.62,108.62,108.62,108.62,2
20110301|2010-11-22 08:00,22,108.61,108.62,108.605,108.62,20
20110301|2010-11-22 08:30,22,108.63,108.645,108.63,108.64,61
20110301|2010-11-22 09:00,22,108.635,108.64,108.635,108.64,7
20110301|2010-11-22 09:30,22,108.645,108.645,108.645,108.645,2
20110301|2010-11-22 10:00,22,108.645,108.655,108.645,108.655,6
20110301|2010-11-22 10:30,22,108.655,108.665,108.655,108.655,484
20110301|2010-11-22 11:00,22,108.655,108.655,108.645,108.645,4
20110301|2010-11-22 11:30,22,108.64,108.65,108.64,108.65,16
20110301|2010-11-23 01:30,23,108.745,108.745,108.745,108.745,6
20110301|2010-11-23 02:00,23,108.76,108.76,108.75,108.75,502
20110301|2010-11-23 02:30,23,108.74,108.74,108.74,108.74,24
20110301|2010-11-23 03:00,23,108.73,108.73,108.73,108.73,1
20110301|2010-11-23 04:00,23,108.72,108.72,108.72,108.72,119
20110301|2010-11-23 05:30,23,108.75,108.755,108.75,108.755,63
20110301|2010-11-23 06:30,23,108.775,108.795,108.77,108.775,204
20110301|2010-11-23 07:00,23,108.775,108.795,108.775,108.785,17
20110301|2010-11-23 08:00,23,108.815,108.815,108.815,108.815,1
20110301|2010-11-23 08:30,23,108.83,108.83,108.83,108.83,1
20110301|2010-11-23 09:00,23,108.82,108.84,108.82,108.84,5
20110301|2010-11-23 09:30,23,108.83,108.83,108.83,108.83,10
20110301|2010-11-23 10:00,23,108.85,108.885,108.85,108.885,57
20110301|2010-11-23 10:30,23,108.915,108.915,108.89,108.9,35
20110301|2010-11-23 14:30,23,108.9,108.9,108.895,108.895,3
20110301|2010-11-24 01:30,24,108.9,108.9,108.9,108.9,500
20110301|2010-11-24 02:00,24,108.91,108.91,108.91,108.91,1
20110301|2010-11-24 02:30,24,108.94,108.95,108.94,108.95,350
20110301|2010-11-24 03:00,24,108.93,108.98,108.93,108.98,388
20110301|2010-11-24 03:30,24,108.935,108.935,108.935,108.935,60
20110301|2010-11-24 04:00,24,108.93,108.93,108.93,108.93,181
20110301|2010-11-24 05:00,24,108.915,108.915,108.89,108.89,8
20110301|2010-11-24 05:30,24,108.89,108.89,108.885,108.885,2
20110301|2010-11-24 06:00,24,108.855,108.88,108.855,108.88,3
20110301|2010-11-24 06:30,24,108.9,108.9,108.9,108.9,1
20110301|2010-11-24 07:00,24,108.91,108.91,108.905,108.905,24
20110301|2010-11-24 08:00,24,108.85,108.855,108.85,108.855,52
20110301|2010-11-24 08:30,24,108.835,108.85,108.835,108.85,102
20110301|2010-11-24 09:00,24,108.83,108.83,108.81,108.81,31
20110301|2010-11-24 09:30,24,108.81,108.81,108.8,108.8,189
20110301|2010-11-24 10:00,24,108.79,108.79,108.79,108.79,1
20110301|2010-11-24 11:30,24,108.79,108.795,108.79,108.79,250
20110301|2010-11-24 12:00,24,108.795,108.795,108.79,108.79,89
20110301|2010-11-24 13:30,24,108.785,108.785,108.785,108.785,1
20110301|2010-11-24 14:30,24,108.745,108.745,108.745,108.745,1
20110301|2010-11-25 01:30,25,108.83,108.83,108.83,108.83,1
20110301|2010-11-25 03:00,25,108.82,108.82,108.81,108.82,1787
20110301|2010-11-25 03:30,25,108.82,108.845,108.78,108.845,204
20110301|2010-11-25 04:00,25,108.83,108.83,108.83,108.83,5
20110301|2010-11-25 04:30,25,108.83,108.835,108.83,108.835,10
20110301|2010-11-25 05:00,25,108.845,108.845,108.845,108.845,165
20110301|2010-11-25 05:30,25,108.845,108.845,108.845,108.845,80
20110301|2010-11-25 06:00,25,108.85,108.88,108.85,108.88,107
20110301|2010-11-25 06:30,25,108.87,108.87,108.86,108.86,9
20110301|2010-11-25 07:30,25,108.865,108.865,108.865,108.865,2
20110301|2010-11-25 08:00,25,108.86,108.87,108.86,108.87,257
20110301|2010-11-25 09:00,25,108.87,108.87,108.865,108.865,659
20110301|2010-11-25 09:30,25,108.865,108.865,108.855,108.855,51
20110301|2010-11-25 14:30,25,108.835,108.835,108.835,108.835,1
20110301|2010-11-26 01:00,26,108.885,108.885,108.885,108.885,3
20110301|2010-11-26 01:30,26,108.9,108.9,108.9,108.9,500
20110301|2010-11-26 02:00,26,108.91,108.91,108.91,108.91,1
20110301|2010-11-26 03:00,26,108.92,108.93,108.92,108.93,425
20110301|2010-11-26 03:30,26,108.93,108.955,108.93,108.93,165
20110301|2010-11-26 04:00,26,108.93,108.93,108.91,108.91,3
20110301|2010-11-26 05:00,26,108.94,108.94,108.93,108.93,672
20110301|2010-11-26 05:30,26,108.93,108.93,108.93,108.93,1334
20110301|2010-11-26 06:00,26,108.93,108.93,108.93,108.93,3264
20110301|2010-11-26 06:30,26,108.93,108.93,108.93,108.93,1208
20110301|2010-11-26 07:00,26,108.94,108.94,108.94,108.94,7
20110301|2010-11-26 07:30,26,108.93,108.93,108.93,108.93,255
20110301|2010-11-26 08:30,26,108.915,108.915,108.885,108.885,2772
20110301|2010-11-26 09:00,26,108.88,108.88,108.875,108.88,754
20110301|2010-11-26 09:30,26,108.88,108.9,108.88,108.9,100
20110301|2010-11-26 10:00,26,108.875,108.91,108.875,108.91,93
20110301|2010-11-26 10:30,26,108.91,108.91,108.91,108.91,5
20110301|2010-11-26 11:00,26,108.9,108.9,108.9,108.9,19
20110301|2010-11-26 11:30,26,108.9,108.9,108.9,108.9,21
20110301|2010-11-26 14:30,26,108.91,108.91,108.91,108.91,1
20110301|2010-11-29 01:00,29,108.91,108.935,108.89,108.925,36
20110301|2010-11-29 01:30,29,108.87,108.87,108.87,108.87,190
20110301|2010-11-29 02:00,29,108.87,108.88,108.845,108.865,293
20110301|2010-11-29 02:30,29,108.865,108.89,108.865,108.89,118
20110301|2010-11-29 03:00,29,108.885,108.91,108.88,108.885,1040
20110301|2010-11-29 03:30,29,108.885,108.92,108.885,108.905,644
20110301|2010-11-29 04:00,29,108.905,108.935,108.905,108.92,2491
20110301|2010-11-29 04:30,29,108.93,108.965,108.92,108.965,1801
20110301|2010-11-29 05:00,29,108.97,108.97,108.945,108.945,20
20110301|2010-11-29 05:30,29,108.945,108.945,108.94,108.94,108
20110301|2010-11-29 06:00,29,108.94,108.95,108.94,108.94,673
20110301|2010-11-29 06:30,29,108.94,108.95,108.94,108.94,14
20110301|2010-11-29 07:00,29,108.945,108.965,108.94,108.965,13
20110301|2010-11-29 07:30,29,108.965,108.965,108.935,108.95,534
20110301|2010-11-29 08:00,29,108.955,108.955,108.94,108.945,43
20110301|2010-11-29 08:30,29,108.95,108.95,108.93,108.93,272
20110301|2010-11-29 09:00,29,108.945,108.96,108.94,108.94,268
20110301|2010-11-29 09:30,29,108.93,108.94,108.92,108.935,15
20110301|2010-11-29 10:00,29,108.93,108.94,108.93,108.94,24
20110301|2010-11-29 10:30,29,108.94,108.94,108.925,108.94,171
20110301|2010-11-29 11:00,29,108.94,108.945,108.925,108.945,133
20110301|2010-11-29 11:30,29,108.945,108.945,108.93,108.935,261
20110301|2010-11-29 12:00,29,108.93,108.935,108.93,108.935,13
20110301|2010-11-29 12:30,29,108.935,108.935,108.925,108.925,15
20110301|2010-11-29 13:00,29,108.925,108.94,108.925,108.94,13
20110301|2010-11-29 13:30,29,108.94,108.94,108.935,108.935,13
20110301|2010-11-29 14:30,29,108.925,108.925,108.925,108.925,1
20110301|2010-11-30 01:00,30,108.945,108.97,108.94,108.95,526
20110301|2010-11-30 01:30,30,108.955,108.955,108.95,108.95,110
20110301|2010-11-30 02:00,30,108.95,108.97,108.95,108.97,1223
20110301|2010-11-30 02:30,30,108.975,109.04,108.97,109.01,520
20110301|2010-11-30 03:00,30,109.02,109.065,109.02,109.055,216
20110301|2010-11-30 03:30,30,109.02,109.02,109.02,109.02,150
20110301|2010-11-30 04:00,30,109.025,109.03,109.02,109.025,1652
20110301|2010-11-30 04:30,30,109.025,109.025,109.01,109.01,410
20110301|2010-11-30 05:00,30,109.005,109.005,108.99,108.99,123
20110301|2010-11-30 05:30,30,108.985,108.99,108.985,108.99,661
20110301|2010-11-30 06:00,30,108.99,108.99,108.99,108.99,340
20110301|2010-11-30 06:30,30,108.995,108.995,108.995,108.995,263
20110301|2010-11-30 07:00,30,108.99,109,108.985,109,1286
20110301|2010-11-30 08:00,30,108.99,109.01,108.99,109.01,3024
20110301|2010-11-30 08:30,30,109.005,109.005,109,109.005,401
20110301|2010-11-30 09:00,30,109.005,109.005,108.985,108.99,301
20110301|2010-11-30 09:30,30,109,109.015,109,109.01,6958
20110301|2010-11-30 10:00,30,109.01,109.05,109.01,109.045,725
20110301|2010-11-30 10:30,30,109.045,109.045,109.03,109.03,140
20110301|2010-11-30 11:00,30,109.03,109.03,109.015,109.015,418
20110301|2010-11-30 11:30,30,109.03,109.03,109.025,109.03,550
20110301|2010-11-30 12:00,30,109.025,109.03,109.02,109.03,301
20110301|2010-11-30 14:30,30,109.045,109.045,109.045,109.045,1
20110301|2010-12-01 01:00,1,109.045,109.045,109.03,109.045,1733
20110301|2010-12-01 01:30,1,109.035,109.035,109.015,109.02,908
20110301|2010-12-01 02:00,1,109.02,109.02,108.965,108.975,4123
20110301|2010-12-01 02:30,1,108.985,109.015,108.985,109.015,654
20110301|2010-12-01 03:00,1,109.015,109.02,109.005,109.005,2908
20110301|2010-12-01 03:30,1,109.005,109.005,108.98,108.98,2209
20110301|2010-12-01 04:00,1,108.985,108.99,108.94,108.945,1855
20110301|2010-12-01 04:30,1,108.945,108.985,108.945,108.985,2463
20110301|2010-12-01 05:00,1,108.985,109,108.96,108.99,864
20110301|2010-12-01 05:30,1,108.99,109.015,108.99,109.01,4419
20110301|2010-12-01 06:00,1,109.015,109.02,109,109.005,2140
20110301|2010-12-01 06:30,1,109.01,109.02,108.995,109.005,5543
20110301|2010-12-01 07:00,1,109.01,109.01,108.96,108.96,676
20110301|2010-12-01 07:30,1,108.965,108.98,108.96,108.97,757
20110301|2010-12-01 08:00,1,108.97,108.98,108.97,108.98,413
20110301|2010-12-01 08:30,1,108.985,109,108.97,108.975,430
20110301|2010-12-01 09:00,1,108.975,109.005,108.975,109,1082
20110301|2010-12-01 09:30,1,109,109.005,108.98,109.005,629
20110301|2010-12-01 10:00,1,109.005,109.025,108.99,109.02,578
20110301|2010-12-01 10:30,1,109.02,109.025,108.99,108.99,87
20110301|2010-12-01 11:00,1,108.995,108.995,108.96,108.98,1414
20110301|2010-12-01 11:30,1,108.985,108.995,108.975,108.975,230
20110301|2010-12-01 12:00,1,108.975,108.985,108.945,108.985,677
20110301|2010-12-01 12:30,1,108.985,108.985,108.975,108.98,367
20110301|2010-12-01 13:00,1,108.975,108.98,108.97,108.975,43
20110301|2010-12-01 13:30,1,108.975,108.98,108.975,108.975,40
20110301|2010-12-01 14:30,1,108.965,108.965,108.96,108.96,24
20110301|2010-12-02 01:00,2,109,109.025,108.98,109.02,576
20110301|2010-12-02 01:30,2,109.02,109.03,108.99,108.99,2104
20110301|2010-12-02 02:00,2,108.995,109.005,108.98,108.995,4753
20110301|2010-12-02 02:30,2,108.99,109.005,108.965,108.965,5864
20110301|2010-12-02 03:00,2,108.965,108.985,108.965,108.97,1414
20110301|2010-12-02 03:30,2,108.975,108.98,108.94,108.96,1300
20110301|2010-12-02 04:00,2,108.96,108.98,108.955,108.98,7465
20110301|2010-12-02 04:30,2,108.975,108.985,108.965,108.97,412
20110301|2010-12-02 05:00,2,108.975,108.99,108.97,108.99,3884
20110301|2010-12-02 05:30,2,108.99,108.995,108.975,108.99,2236
20110301|2010-12-02 06:00,2,108.995,109.015,108.995,109.005,2681
20110301|2010-12-02 06:30,2,109.005,109.015,109,109,2239
20110301|2010-12-02 07:00,2,109.005,109.015,108.995,109.01,2734
20110301|2010-12-02 07:30,2,109.01,109.08,109.005,109.07,5235
20110301|2010-12-02 08:00,2,109.065,109.065,109.03,109.045,2408
20110301|2010-12-02 08:30,2,109.045,109.045,109.015,109.015,8636
20110301|2010-12-02 09:00,2,109.01,109.01,108.99,109,5829
20110301|2010-12-02 09:30,2,109,109.02,109,109.005,1869
20110301|2010-12-02 10:00,2,109.005,109.01,108.98,108.995,1531
20110301|2010-12-02 10:30,2,108.99,108.995,108.98,108.98,2740
20110301|2010-12-02 11:00,2,108.99,109.005,108.985,108.995,361
20110301|2010-12-02 11:30,2,108.995,108.995,108.98,108.995,707
20110301|2010-12-02 12:00,2,108.995,109.005,108.985,109,278
20110301|2010-12-02 12:30,2,108.99,108.995,108.98,108.99,324
20110301|2010-12-02 13:00,2,108.985,109,108.985,108.995,41
20110301|2010-12-02 13:30,2,108.995,108.995,108.995,108.995,41
20110301|2010-12-02 14:30,2,108.99,108.995,108.99,108.995,35
20110301|2010-12-03 01:00,3,109.04,109.04,109.005,109.015,2877
20110301|2010-12-03 01:30,3,109.015,109.02,109.01,109.02,340
20110301|2010-12-03 02:00,3,109.02,109.02,109.005,109.015,601
20110301|2010-12-03 02:30,3,109.015,109.04,109.01,109.035,1782
20110301|2010-12-03 03:00,3,109.03,109.03,109.02,109.02,4073
20110301|2010-12-03 03:30,3,109.02,109.04,109.02,109.025,4739
20110301|2010-12-03 04:00,3,109.02,109.025,109.015,109.015,5577
20110301|2010-12-03 04:30,3,109.015,109.02,108.99,108.995,3756
20110301|2010-12-03 05:00,3,108.995,108.995,108.975,108.985,1654
20110301|2010-12-03 05:30,3,108.99,109,108.985,108.995,1299
20110301|2010-12-03 06:00,3,108.99,109,108.985,108.995,8357
20110301|2010-12-03 06:30,3,109,109,108.97,108.97,7986
20110301|2010-12-03 07:00,3,108.975,108.985,108.965,108.985,3073
20110301|2010-12-03 07:30,3,109.005,109.04,108.995,109.025,7652
20110301|2010-12-03 08:00,3,109.03,109.03,109.01,109.02,5057
20110301|2010-12-03 08:30,3,109.025,109.025,109,109.01,2223
20110301|2010-12-03 09:00,3,109.015,109.015,108.98,108.99,5978
20110301|2010-12-03 09:30,3,108.99,109,108.985,108.995,7382
20110301|2010-12-03 10:00,3,109,109.025,108.995,109.025,3883
20110301|2010-12-03 10:30,3,109.025,109.035,109.02,109.035,3699
20110301|2010-12-03 11:00,3,109.035,109.065,109.03,109.055,762
20110301|2010-12-03 11:30,3,109.055,109.055,109.04,109.045,173
20110301|2010-12-03 12:00,3,109.04,109.04,109.04,109.04,1
20110301|2010-12-03 12:30,3,109.03,109.04,109.025,109.025,60
20110301|2010-12-03 13:00,3,109.025,109.03,109.02,109.025,51
20110301|2010-12-03 13:30,3,109.025,109.03,109.025,109.03,11
20110301|2010-12-03 14:00,3,109.02,109.035,109.02,109.035,48
20110301|2010-12-03 14:30,3,109.025,109.05,109.02,109.04,146
20110301|2010-12-06 01:00,6,109.06,109.06,109.03,109.045,2711
20110301|2010-12-06 01:30,6,109.04,109.08,109.035,109.055,5380
20110301|2010-12-06 02:00,6,109.055,109.07,109.055,109.065,3651
20110301|2010-12-06 02:30,6,109.065,109.115,109.065,109.105,13917
20110301|2010-12-06 03:00,6,109.11,109.11,109.09,109.105,12017
20110301|2010-12-06 03:30,6,109.11,109.125,109.1,109.11,15774
20110301|2010-12-06 04:00,6,109.11,109.12,109.1,109.115,4697
20110301|2010-12-06 04:30,6,109.12,109.14,109.115,109.12,9212
20110301|2010-12-06 05:00,6,109.12,109.125,109.105,109.125,3205
20110301|2010-12-06 05:30,6,109.12,109.12,109.105,109.115,13622
20110301|2010-12-06 06:00,6,109.11,109.11,109.1,109.105,4367
20110301|2010-12-06 06:30,6,109.11,109.12,109.105,109.11,7114
20110301|2010-12-06 07:00,6,109.11,109.115,109.095,109.1,6226
20110301|2010-12-06 07:30,6,109.095,109.105,109.095,109.095,5203
20110301|2010-12-06 08:00,6,109.095,109.115,109.09,109.115,5488
20110301|2010-12-06 08:30,6,109.115,109.14,109.11,109.14,6822
20110301|2010-12-06 09:00,6,109.14,109.14,109.115,109.135,7314
20110301|2010-12-06 09:30,6,109.135,109.16,109.13,109.16,9735
20110301|2010-12-06 10:00,6,109.16,109.18,109.13,109.165,28845
20110301|2010-12-06 10:30,6,109.165,109.18,109.165,109.175,5839
20110301|2010-12-06 11:00,6,109.175,109.18,109.175,109.175,2807
20110301|2010-12-06 11:30,6,109.18,109.18,109.155,109.155,2056
20110301|2010-12-06 12:00,6,109.15,109.165,109.145,109.16,6341
20110301|2010-12-06 12:30,6,109.165,109.18,109.165,109.18,472
20110301|2010-12-06 13:00,6,109.175,109.18,109.175,109.175,33
20110301|2010-12-06 13:30,6,109.18,109.185,109.175,109.185,312
20110301|2010-12-06 14:00,6,109.175,109.18,109.175,109.18,152
20110301|2010-12-06 14:30,6,109.18,109.185,109.17,109.175,229
20110301|2010-12-07 01:00,7,109.145,109.17,109.145,109.155,11064
20110301|2010-12-07 01:30,7,109.155,109.16,109.14,109.15,5408
20110301|2010-12-07 02:00,7,109.15,109.155,109.125,109.135,22928
20110301|2010-12-07 02:30,7,109.135,109.14,109.11,109.115,17156
20110301|2010-12-07 03:00,7,109.115,109.135,109.11,109.115,13773
20110301|2010-12-07 03:30,7,109.115,109.115,109.095,109.105,17837
20110301|2010-12-07 04:00,7,109.105,109.11,109.06,109.07,24555
20110301|2010-12-07 04:30,7,109.07,109.09,109.07,109.08,22073
20110301|2010-12-07 05:00,7,109.08,109.085,109.07,109.075,9183
20110301|2010-12-07 05:30,7,109.08,109.09,109.07,109.085,11888
20110301|2010-12-07 06:00,7,109.09,109.1,109.09,109.095,11606
20110301|2010-12-07 06:30,7,109.1,109.105,109.085,109.09,10930
20110301|2010-12-07 07:00,7,109.095,109.095,109.075,109.08,12788
20110301|2010-12-07 07:30,7,109.08,109.08,109.07,109.075,12159
20110301|2010-12-07 08:00,7,109.075,109.075,109.055,109.06,18619
20110301|2010-12-07 08:30,7,109.06,109.065,109.05,109.055,9895
20110301|2010-12-07 09:00,7,109.05,109.06,109.035,109.045,22315
20110301|2010-12-07 09:30,7,109.05,109.05,109.025,109.03,19938
20110301|2010-12-07 10:00,7,109.025,109.035,109.01,109.03,27917
20110301|2010-12-07 10:30,7,109.035,109.04,109.025,109.04,7965
20110301|2010-12-07 11:00,7,109.04,109.04,109.025,109.025,3074
20110301|2010-12-07 11:30,7,109.03,109.04,109.02,109.025,3607
20110301|2010-12-07 12:00,7,109.03,109.03,109.005,109.02,3238
20110301|2010-12-07 12:30,7,109.02,109.025,109.015,109.02,561
20110301|2010-12-07 13:00,7,109.025,109.03,109.01,109.015,922
20110301|2010-12-07 13:30,7,109.02,109.02,109.005,109.01,531
20110301|2010-12-07 14:00,7,109.015,109.015,109.01,109.015,569
20110301|2010-12-07 14:30,7,109.015,109.02,109.01,109.02,523
20110301|2010-12-08 01:00,8,108.99,109.01,108.97,108.975,29552
20110301|2010-12-08 01:30,8,108.975,108.995,108.975,108.975,14191
20110301|2010-12-08 02:00,8,108.975,108.995,108.96,108.97,15456
20110301|2010-12-08 02:30,8,108.97,108.97,108.915,108.92,43165
20110301|2010-12-08 03:00,8,108.925,108.925,108.885,108.92,33665
20110301|2010-12-08 03:30,8,108.92,108.935,108.92,108.925,24850
20110301|2010-12-08 04:00,8,108.92,108.93,108.835,108.845,74161
20110301|2010-12-08 04:30,8,108.845,108.875,108.83,108.87,28280
20110301|2010-12-08 05:00,8,108.87,108.9,108.865,108.9,20527
20110301|2010-12-08 05:30,8,108.9,108.905,108.855,108.865,18548
20110301|2010-12-08 06:00,8,108.865,108.875,108.855,108.86,8192
20110301|2010-12-08 06:30,8,108.86,108.87,108.85,108.855,18242
20110301|2010-12-08 07:00,8,108.855,108.89,108.85,108.885,25828
20110301|2010-12-08 07:30,8,108.89,108.91,108.875,108.875,21059
20110301|2010-12-08 08:00,8,108.875,108.885,108.86,108.865,15254
20110301|2010-12-08 08:30,8,108.87,108.875,108.85,108.85,23660
20110301|2010-12-08 09:00,8,108.85,108.855,108.805,108.815,45169
20110301|2010-12-08 09:30,8,108.82,108.825,108.735,108.75,73609
20110301|2010-12-08 10:00,8,108.75,108.77,108.725,108.74,45425
20110301|2010-12-08 10:30,8,108.745,108.75,108.74,108.745,7607
20110301|2010-12-08 11:00,8,108.745,108.75,108.735,108.75,4512
20110301|2010-12-08 11:30,8,108.755,108.76,108.735,108.745,3483
20110301|2010-12-08 12:00,8,108.75,108.755,108.74,108.745,2105
20110301|2010-12-08 12:30,8,108.75,108.77,108.745,108.755,1634
20110301|2010-12-08 13:00,8,108.765,108.775,108.755,108.775,955
20110301|2010-12-08 13:30,8,108.775,108.78,108.77,108.77,515
20110301|2010-12-08 14:00,8,108.775,108.775,108.765,108.77,324
20110301|2010-12-08 14:30,8,108.765,108.77,108.755,108.77,328
20110301|2010-12-09 01:00,9,108.78,108.78,108.735,108.75,31918
20110301|2010-12-09 01:30,9,108.745,108.755,108.71,108.755,34077
20110301|2010-12-09 02:00,9,108.755,108.755,108.73,108.735,27385
20110301|2010-12-09 02:30,9,108.73,108.745,108.725,108.74,26861
20110301|2010-12-09 03:00,9,108.745,108.745,108.72,108.745,22979
20110301|2010-12-09 03:30,9,108.745,108.755,108.725,108.74,26978
20110301|2010-12-09 04:00,9,108.74,108.75,108.695,108.72,51989
20110301|2010-12-09 04:30,9,108.725,108.735,108.715,108.725,18304
20110301|2010-12-09 05:00,9,108.73,108.745,108.72,108.725,19721
20110301|2010-12-09 05:30,9,108.73,108.735,108.71,108.715,13813
20110301|2010-12-09 06:00,9,108.715,108.735,108.715,108.73,11449
20110301|2010-12-09 06:30,9,108.725,108.73,108.7,108.71,12652
20110301|2010-12-09 07:00,9,108.71,108.725,108.705,108.715,13850
20110301|2010-12-09 07:30,9,108.72,108.74,108.715,108.735,21698
20110301|2010-12-09 08:00,9,108.74,108.75,108.72,108.72,23322
20110301|2010-12-09 08:30,9,108.72,108.72,108.685,108.715,34983
20110301|2010-12-09 09:00,9,108.71,108.725,108.68,108.69,29517
20110301|2010-12-09 09:30,9,108.69,108.7,108.66,108.69,42619
20110301|2010-12-09 10:00,9,108.695,108.71,108.685,108.71,32223
20110301|2010-12-09 10:30,9,108.705,108.71,108.695,108.695,5431
20110301|2010-12-09 11:00,9,108.7,108.715,108.695,108.7,4257
20110301|2010-12-09 11:30,9,108.705,108.71,108.69,108.69,2241
20110301|2010-12-09 12:00,9,108.7,108.72,108.69,108.7,3203
20110301|2010-12-09 12:30,9,108.7,108.71,108.69,108.71,1219
20110301|2010-12-09 13:00,9,108.715,108.725,108.7,108.7,1223
20110301|2010-12-09 13:30,9,108.71,108.71,108.685,108.705,768
20110301|2010-12-09 14:00,9,108.705,108.72,108.7,108.715,448
20110301|2010-12-09 14:30,9,108.715,108.715,108.685,108.695,490
20110301|2010-12-10 01:00,10,108.71,108.72,108.69,108.705,28803
20110301|2010-12-10 01:30,10,108.7,108.715,108.69,108.7,17178
20110301|2010-12-10 02:00,10,108.7,108.71,108.695,108.7,15203
20110301|2010-12-10 02:30,10,108.705,108.705,108.68,108.695,15727
20110301|2010-12-10 03:00,10,108.695,108.715,108.675,108.68,23616
20110301|2010-12-10 03:30,10,108.675,108.685,108.615,108.645,52597
20110301|2010-12-10 04:00,10,108.645,108.665,108.64,108.655,26383
20110301|2010-12-10 04:30,10,108.66,108.675,108.655,108.66,20303
20110301|2010-12-10 05:00,10,108.665,108.685,108.66,108.67,16646
20110301|2010-12-10 05:30,10,108.675,108.675,108.655,108.655,10836
20110301|2010-12-10 06:00,10,108.66,108.67,108.66,108.665,5350
20110301|2010-12-10 06:30,10,108.665,108.665,108.63,108.645,11759
20110301|2010-12-10 07:00,10,108.645,108.655,108.64,108.65,9858
20110301|2010-12-10 07:30,10,108.645,108.65,108.63,108.65,13716
20110301|2010-12-10 08:00,10,108.65,108.655,108.625,108.635,10986
20110301|2010-12-10 08:30,10,108.635,108.635,108.615,108.62,18815
20110301|2010-12-10 09:00,10,108.62,108.625,108.58,108.595,27328
20110301|2010-12-10 09:30,10,108.595,108.595,108.565,108.575,41123
20110301|2010-12-10 10:00,10,108.58,108.585,108.545,108.55,50162
20110301|2010-12-10 10:30,10,108.555,108.58,108.555,108.575,8509
20110301|2010-12-10 11:00,10,108.575,108.585,108.575,108.575,1505
20110301|2010-12-10 11:30,10,108.575,108.58,108.565,108.57,4874
20110301|2010-12-10 12:00,10,108.57,108.575,108.555,108.56,1940
20110301|2010-12-10 12:30,10,108.555,108.565,108.555,108.565,667
20110301|2010-12-10 13:00,10,108.565,108.57,108.56,108.565,389
20110301|2010-12-10 13:30,10,108.56,108.565,108.56,108.565,47
20110301|2010-12-10 14:00,10,108.565,108.565,108.555,108.565,208
20110301|2010-12-10 14:30,10,108.56,108.565,108.54,108.545,1425
20110301|2010-12-13 01:00,13,108.5,108.52,108.375,108.52,50186
20110301|2010-12-13 01:30,13,108.515,108.54,108.5,108.52,50907
20110301|2010-12-13 02:00,13,108.525,108.525,108.45,108.48,59266
20110301|2010-12-13 02:30,13,108.475,108.49,108.47,108.485,27363
20110301|2010-12-13 03:00,13,108.485,108.515,108.475,108.51,24284
20110301|2010-12-13 03:30,13,108.51,108.54,108.5,108.535,23167
20110301|2010-12-13 04:00,13,108.535,108.555,108.53,108.545,13601
20110301|2010-12-13 04:30,13,108.54,108.56,108.53,108.53,11158
20110301|2010-12-13 05:00,13,108.53,108.55,108.53,108.545,5190
20110301|2010-12-13 05:30,13,108.54,108.57,108.54,108.56,12484
20110301|2010-12-13 06:00,13,108.555,108.585,108.55,108.58,12484
20110301|2010-12-13 06:30,13,108.58,108.585,108.57,108.57,7801
20110301|2010-12-13 07:00,13,108.57,108.585,108.555,108.575,13108
20110301|2010-12-13 07:30,13,108.575,108.6,108.575,108.595,11375
20110301|2010-12-13 08:00,13,108.595,108.61,108.585,108.585,15967
20110301|2010-12-13 08:30,13,108.585,108.595,108.58,108.59,7003
20110301|2010-12-13 09:00,13,108.585,108.595,108.575,108.585,26379
20110301|2010-12-13 09:30,13,108.585,108.595,108.57,108.57,20608
20110301|2010-12-13 10:00,13,108.57,108.62,108.57,108.615,21489
20110301|2010-12-13 10:30,13,108.615,108.62,108.6,108.615,9868
20110301|2010-12-13 11:00,13,108.615,108.625,108.61,108.615,5581
20110301|2010-12-13 11:30,13,108.615,108.64,108.615,108.635,5797
20110301|2010-12-13 12:00,13,108.64,108.65,108.635,108.645,1069
20110301|2010-12-13 12:30,13,108.645,108.645,108.64,108.64,850
20110301|2010-12-13 13:00,13,108.64,108.64,108.63,108.63,398
20110301|2010-12-13 13:30,13,108.63,108.635,108.625,108.635,164
20110301|2010-12-13 14:00,13,108.635,108.635,108.625,108.625,222
20110301|2010-12-13 14:30,13,108.63,108.645,108.63,108.64,587
20110301|2010-12-14 01:00,14,108.56,108.6,108.56,108.595,29108
20110301|2010-12-14 01:30,14,108.595,108.63,108.59,108.625,16627
20110301|2010-12-14 02:00,14,108.625,108.645,108.61,108.63,17648
20110301|2010-12-14 02:30,14,108.63,108.68,108.63,108.65,27860
20110301|2010-12-14 03:00,14,108.65,108.665,108.65,108.66,12392
20110301|2010-12-14 03:30,14,108.655,108.66,108.64,108.645,18126
20110301|2010-12-14 04:00,14,108.645,108.665,108.635,108.665,12686
20110301|2010-12-14 04:30,14,108.66,108.68,108.655,108.665,15125
20110301|2010-12-14 05:00,14,108.66,108.67,108.655,108.66,7954
20110301|2010-12-14 05:30,14,108.66,108.675,108.655,108.66,8102
20110301|2010-12-14 06:00,14,108.655,108.665,108.64,108.645,14440
20110301|2010-12-14 06:30,14,108.645,108.65,108.64,108.64,4214
20110301|2010-12-14 07:00,14,108.64,108.65,108.63,108.64,12335
20110301|2010-12-14 07:30,14,108.64,108.65,108.62,108.645,23138
20110301|2010-12-14 08:00,14,108.64,108.65,108.605,108.62,13360
20110301|2010-12-14 08:30,14,108.62,108.635,108.61,108.61,14969
20110301|2010-12-14 09:00,14,108.615,108.615,108.565,108.575,24313
20110301|2010-12-14 09:30,14,108.575,108.58,108.55,108.55,20561
20110301|2010-12-14 10:00,14,108.555,108.57,108.53,108.545,24376
20110301|2010-12-14 10:30,14,108.54,108.56,108.54,108.545,10837
20110301|2010-12-14 11:00,14,108.545,108.55,108.54,108.55,3724
20110301|2010-12-14 11:30,14,108.55,108.55,108.54,108.545,3410
20110301|2010-12-14 12:00,14,108.54,108.55,108.54,108.55,445
20110301|2010-12-14 12:30,14,108.55,108.55,108.54,108.54,507
20110301|2010-12-14 13:00,14,108.54,108.55,108.54,108.545,651
20110301|2010-12-14 13:30,14,108.545,108.55,108.51,108.515,2092
20110301|2010-12-14 14:00,14,108.52,108.52,108.505,108.505,1160
20110301|2010-12-14 14:30,14,108.505,108.53,108.5,108.53,616
20110301|2010-12-15 01:00,15,108.54,108.575,108.54,108.565,13272
20110301|2010-12-15 01:30,15,108.57,108.58,108.535,108.54,11447
20110301|2010-12-15 02:00,15,108.54,108.555,108.515,108.515,16532
20110301|2010-12-15 02:30,15,108.515,108.555,108.51,108.55,18626
20110301|2010-12-15 03:00,15,108.545,108.595,108.54,108.59,25993
20110301|2010-12-15 03:30,15,108.59,108.605,108.555,108.565,24480
20110301|2010-12-15 04:00,15,108.565,108.59,108.555,108.57,16292
20110301|2010-12-15 04:30,15,108.565,108.58,108.555,108.565,8252
20110301|2010-12-15 05:00,15,108.565,108.575,108.545,108.555,11415
20110301|2010-12-15 05:30,15,108.555,108.575,108.555,108.57,9260
20110301|2010-12-15 06:00,15,108.57,108.58,108.56,108.565,8095
20110301|2010-12-15 06:30,15,108.565,108.585,108.56,108.585,7966
20110301|2010-12-15 07:00,15,108.58,108.61,108.58,108.6,14191
20110301|2010-12-15 07:30,15,108.6,108.615,108.585,108.605,13839
20110301|2010-12-15 08:00,15,108.605,108.605,108.58,108.6,9895
20110301|2010-12-15 08:30,15,108.595,108.605,108.585,108.595,10922
20110301|2010-12-15 09:00,15,108.6,108.605,108.585,108.605,11990
20110301|2010-12-15 09:30,15,108.6,108.62,108.585,108.6,17566
20110301|2010-12-15 10:00,15,108.595,108.61,108.595,108.595,13890
20110301|2010-12-15 10:30,15,108.595,108.61,108.58,108.59,9868
20110301|2010-12-15 11:00,15,108.59,108.59,108.57,108.58,4504
20110301|2010-12-15 11:30,15,108.575,108.585,108.565,108.58,1617
20110301|2010-12-15 12:00,15,108.575,108.58,108.575,108.575,945
20110301|2010-12-15 12:30,15,108.575,108.58,108.565,108.57,838
20110301|2010-12-15 13:00,15,108.565,108.57,108.56,108.56,145
20110301|2010-12-15 13:30,15,108.56,108.565,108.55,108.555,1248
20110301|2010-12-15 14:00,15,108.55,108.555,108.55,108.555,91
20110301|2010-12-15 14:30,15,108.555,108.555,108.55,108.55,422
20110301|2010-12-16 01:00,16,108.535,108.565,108.535,108.56,9105
20110301|2010-12-16 01:30,16,108.565,108.59,108.56,108.58,5426
20110301|2010-12-16 02:00,16,108.58,108.595,108.575,108.585,7428
20110301|2010-12-16 02:30,16,108.585,108.59,108.565,108.57,12696
20110301|2010-12-16 03:00,16,108.565,108.595,108.565,108.59,8965
20110301|2010-12-16 03:30,16,108.585,108.6,108.56,108.565,13599
20110301|2010-12-16 04:00,16,108.565,108.585,108.56,108.58,8364
20110301|2010-12-16 04:30,16,108.575,108.585,108.57,108.57,9060
20110301|2010-12-16 05:00,16,108.57,108.6,108.56,108.585,14075
20110301|2010-12-16 05:30,16,108.585,108.59,108.565,108.575,10399
20110301|2010-12-16 06:00,16,108.57,108.59,108.57,108.58,4235
20110301|2010-12-16 06:30,16,108.575,108.585,108.57,108.58,4059
20110301|2010-12-16 07:00,16,108.575,108.58,108.56,108.565,7872
20110301|2010-12-16 07:30,16,108.56,108.58,108.555,108.56,13794
20110301|2010-12-16 08:00,16,108.555,108.575,108.54,108.56,19077
20110301|2010-12-16 08:30,16,108.555,108.57,108.55,108.565,8657
20110301|2010-12-16 09:00,16,108.565,108.57,108.54,108.545,10849
20110301|2010-12-16 09:30,16,108.54,108.56,108.525,108.555,18871
20110301|2010-12-16 10:00,16,108.55,108.565,108.545,108.555,15715
20110301|2010-12-16 10:30,16,108.55,108.585,108.55,108.58,7346
20110301|2010-12-16 11:00,16,108.575,108.575,108.56,108.565,2338
20110301|2010-12-16 11:30,16,108.56,108.575,108.555,108.57,3792
20110301|2010-12-16 12:00,16,108.57,108.575,108.565,108.565,1017
20110301|2010-12-16 12:30,16,108.565,108.575,108.56,108.57,701
20110301|2010-12-16 13:00,16,108.565,108.575,108.56,108.575,498
20110301|2010-12-16 13:30,16,108.57,108.575,108.57,108.57,290
20110301|2010-12-16 14:00,16,108.575,108.585,108.575,108.58,324
20110301|2010-12-16 14:30,16,108.58,108.6,108.58,108.6,511
20110301|2010-12-17 01:00,17,108.61,108.63,108.6,108.625,10167
20110301|2010-12-17 01:30,17,108.625,108.63,108.59,108.595,11236
20110301|2010-12-17 02:00,17,108.595,108.6,108.58,108.6,12506
20110301|2010-12-17 02:30,17,108.6,108.6,108.56,108.575,13226
20110301|2010-12-17 03:00,17,108.575,108.6,108.57,108.595,10640
20110301|2010-12-17 03:30,17,108.6,108.61,108.6,108.605,4873
20110301|2010-12-17 04:00,17,108.6,108.605,108.585,108.59,4331
20110301|2010-12-17 04:30,17,108.585,108.615,108.585,108.605,14143
20110301|2010-12-17 05:00,17,108.6,108.61,108.585,108.59,9373
20110301|2010-12-17 05:30,17,108.59,108.615,108.59,108.6,10956
20110301|2010-12-17 06:00,17,108.6,108.615,108.595,108.6,5759
20110301|2010-12-17 06:30,17,108.6,108.61,108.595,108.61,5310
20110301|2010-12-17 07:00,17,108.605,108.615,108.58,108.59,8232
20110301|2010-12-17 07:30,17,108.585,108.6,108.58,108.58,9086
20110301|2010-12-17 08:00,17,108.58,108.6,108.575,108.595,6934
20110301|2010-12-17 08:30,17,108.595,108.615,108.595,108.6,9281
20110301|2010-12-17 09:00,17,108.6,108.615,108.59,108.595,8058
20110301|2010-12-17 09:30,17,108.595,108.61,108.595,108.595,10013
20110301|2010-12-17 10:00,17,108.595,108.605,108.585,108.595,7604
20110301|2010-12-17 10:30,17,108.595,108.6,108.59,108.6,3697
20110301|2010-12-17 11:00,17,108.6,108.61,108.6,108.6,1539
20110301|2010-12-17 11:30,17,108.6,108.61,108.6,108.605,1340
20110301|2010-12-17 12:00,17,108.605,108.625,108.605,108.62,594
20110301|2010-12-17 12:30,17,108.62,108.63,108.615,108.625,232
20110301|2010-12-17 13:00,17,108.625,108.665,108.62,108.645,1996
20110301|2010-12-17 13:30,17,108.645,108.65,108.64,108.65,196
20110301|2010-12-17 14:00,17,108.65,108.655,108.65,108.655,95
20110301|2010-12-17 14:30,17,108.65,108.655,108.63,108.635,243
20110301|2010-12-20 01:00,20,108.64,108.645,108.605,108.61,9247
20110301|2010-12-20 01:30,20,108.61,108.615,108.59,108.61,8809
20110301|2010-12-20 02:00,20,108.615,108.67,108.605,108.665,16117
20110301|2010-12-20 02:30,20,108.66,108.675,108.65,108.66,15617
20110301|2010-12-20 03:00,20,108.655,108.66,108.645,108.655,12819
20110301|2010-12-20 03:30,20,108.66,108.66,108.635,108.645,6040
20110301|2010-12-20 04:00,20,108.64,108.65,108.63,108.635,6111
20110301|2010-12-20 04:30,20,108.635,108.635,108.61,108.62,8487
20110301|2010-12-20 05:00,20,108.62,108.62,108.595,108.62,10426
20110301|2010-12-20 05:30,20,108.62,108.62,108.6,108.6,6115
20110301|2010-12-20 06:00,20,108.6,108.61,108.595,108.61,3413
20110301|2010-12-20 06:30,20,108.605,108.615,108.585,108.615,6285
20110301|2010-12-20 07:00,20,108.61,108.615,108.595,108.6,7228
20110301|2010-12-20 07:30,20,108.605,108.66,108.605,108.66,16659
20110301|2010-12-20 08:00,20,108.66,108.66,108.635,108.635,6855
20110301|2010-12-20 08:30,20,108.635,108.65,108.63,108.645,11029
20110301|2010-12-20 09:00,20,108.645,108.66,108.645,108.65,7750
20110301|2010-12-20 09:30,20,108.65,108.67,108.64,108.665,12381
20110301|2010-12-20 10:00,20,108.665,108.665,108.645,108.65,9549
20110301|2010-12-20 10:30,20,108.65,108.655,108.64,108.64,5455
20110301|2010-12-20 11:00,20,108.64,108.645,108.635,108.64,1057
20110301|2010-12-20 11:30,20,108.64,108.64,108.62,108.62,3070
20110301|2010-12-20 12:00,20,108.625,108.635,108.615,108.635,1156
20110301|2010-12-20 12:30,20,108.635,108.64,108.625,108.64,647
20110301|2010-12-20 13:00,20,108.64,108.64,108.625,108.635,1041
20110301|2010-12-20 13:30,20,108.635,108.64,108.635,108.635,388
20110301|2010-12-20 14:00,20,108.635,108.635,108.63,108.635,46
20110301|2010-12-20 14:30,20,108.635,108.64,108.625,108.625,232
20110301|2010-12-21 01:00,21,108.565,108.6,108.56,108.6,12253
20110301|2010-12-21 01:30,21,108.6,108.63,108.595,108.62,7305
20110301|2010-12-21 02:00,21,108.62,108.64,108.615,108.625,10285
20110301|2010-12-21 02:30,21,108.625,108.65,108.625,108.625,7099
20110301|2010-12-21 03:00,21,108.63,108.645,108.625,108.635,4082
20110301|2010-12-21 03:30,21,108.64,108.64,108.625,108.64,4338
20110301|2010-12-21 04:00,21,108.64,108.65,108.63,108.645,5754
20110301|2010-12-21 04:30,21,108.65,108.65,108.63,108.63,7933
20110301|2010-12-21 05:00,21,108.635,108.635,108.61,108.62,7543
20110301|2010-12-21 05:30,21,108.625,108.63,108.61,108.62,5419
20110301|2010-12-21 06:00,21,108.62,108.625,108.61,108.61,2373
20110301|2010-12-21 06:30,21,108.615,108.63,108.61,108.63,2896
20110301|2010-12-21 07:00,21,108.63,108.63,108.605,108.61,4351
20110301|2010-12-21 07:30,21,108.615,108.63,108.615,108.625,3041
20110301|2010-12-21 08:00,21,108.625,108.63,108.62,108.63,3484
20110301|2010-12-21 08:30,21,108.63,108.635,108.62,108.635,6841
20110301|2010-12-21 09:00,21,108.64,108.64,108.62,108.63,4665
20110301|2010-12-21 09:30,21,108.635,108.64,108.625,108.625,12146
20110301|2010-12-21 10:00,21,108.63,108.65,108.625,108.645,10266
20110301|2010-12-21 10:30,21,108.645,108.65,108.63,108.635,5582
20110301|2010-12-21 11:00,21,108.635,108.64,108.625,108.63,1716
20110301|2010-12-21 11:30,21,108.635,108.65,108.635,108.645,866
20110301|2010-12-21 12:00,21,108.645,108.65,108.64,108.645,596
20110301|2010-12-21 12:30,21,108.645,108.645,108.64,108.645,113
20110301|2010-12-21 13:00,21,108.645,108.65,108.645,108.65,272
20110301|2010-12-21 13:30,21,108.65,108.655,108.645,108.655,414
20110301|2010-12-21 14:00,21,108.645,108.65,108.645,108.645,76
20110301|2010-12-21 14:30,21,108.645,108.65,108.64,108.64,507
20110301|2010-12-22 01:00,22,108.62,108.63,108.605,108.61,3586
20110301|2010-12-22 01:30,22,108.615,108.64,108.61,108.64,2684
20110301|2010-12-22 02:00,22,108.64,108.645,108.635,108.635,5769
20110301|2010-12-22 02:30,22,108.64,108.645,108.625,108.63,6368
20110301|2010-12-22 03:00,22,108.63,108.64,108.625,108.635,3627
20110301|2010-12-22 03:30,22,108.635,108.64,108.625,108.635,5711
20110301|2010-12-22 04:00,22,108.635,108.695,108.63,108.685,20600
20110301|2010-12-22 04:30,22,108.69,108.69,108.66,108.675,9983
20110301|2010-12-22 05:00,22,108.675,108.72,108.665,108.71,16738
20110301|2010-12-22 05:30,22,108.71,108.75,108.705,108.74,15949
20110301|2010-12-22 06:00,22,108.735,108.74,108.725,108.735,7013
20110301|2010-12-22 06:30,22,108.735,108.78,108.735,108.76,15931
20110301|2010-12-22 07:00,22,108.76,108.775,108.755,108.775,13369
20110301|2010-12-22 07:30,22,108.78,108.805,108.775,108.79,19597
20110301|2010-12-22 08:00,22,108.79,108.805,108.78,108.795,14906
20110301|2010-12-22 08:30,22,108.795,108.8,108.775,108.78,15301
20110301|2010-12-22 09:00,22,108.775,108.795,108.775,108.795,8770
20110301|2010-12-22 09:30,22,108.79,108.81,108.79,108.805,13880
20110301|2010-12-22 10:00,22,108.805,108.82,108.8,108.8,12208
20110301|2010-12-22 10:30,22,108.805,108.82,108.805,108.82,5053
20110301|2010-12-22 11:00,22,108.815,108.82,108.81,108.815,3098
20110301|2010-12-22 11:30,22,108.81,108.81,108.795,108.805,2186
20110301|2010-12-22 12:00,22,108.805,108.805,108.785,108.785,1438
20110301|2010-12-22 12:30,22,108.785,108.795,108.78,108.795,837
20110301|2010-12-22 13:00,22,108.795,108.81,108.795,108.805,300
20110301|2010-12-22 13:30,22,108.81,108.81,108.805,108.805,320
20110301|2010-12-22 14:00,22,108.805,108.805,108.8,108.805,310
20110301|2010-12-22 14:30,22,108.805,108.82,108.8,108.8,403
20110301|2010-12-23 01:00,23,108.78,108.825,108.78,108.82,6570
20110301|2010-12-23 01:30,23,108.815,108.89,108.815,108.84,15053
20110301|2010-12-23 02:00,23,108.84,108.865,108.84,108.855,9077
20110301|2010-12-23 02:30,23,108.855,108.87,108.84,108.855,6947
20110301|2010-12-23 03:00,23,108.855,108.865,108.845,108.85,8144
20110301|2010-12-23 03:30,23,108.855,108.88,108.85,108.87,11110
20110301|2010-12-23 04:00,23,108.875,108.885,108.855,108.855,8395
20110301|2010-12-23 04:30,23,108.86,108.86,108.84,108.85,9576
20110301|2010-12-23 05:00,23,108.855,108.87,108.85,108.865,5280
20110301|2010-12-23 05:30,23,108.87,108.94,108.865,108.915,18986
20110301|2010-12-23 06:00,23,108.915,108.915,108.895,108.895,7851
20110301|2010-12-23 06:30,23,108.895,108.895,108.875,108.88,6487
20110301|2010-12-23 07:00,23,108.88,108.89,108.87,108.88,4320
20110301|2010-12-23 07:30,23,108.88,108.88,108.86,108.865,5428
20110301|2010-12-23 08:00,23,108.865,108.87,108.835,108.84,5949
20110301|2010-12-23 08:30,23,108.84,108.855,108.835,108.84,5561
20110301|2010-12-23 09:00,23,108.845,108.845,108.825,108.84,4919
20110301|2010-12-23 09:30,23,108.84,108.845,108.815,108.82,7113
20110301|2010-12-23 10:00,23,108.82,108.835,108.81,108.815,4648
20110301|2010-12-23 10:30,23,108.815,108.835,108.81,108.83,1405
20110301|2010-12-23 11:00,23,108.83,108.83,108.82,108.825,646
20110301|2010-12-23 11:30,23,108.825,108.84,108.82,108.835,625
20110301|2010-12-23 12:00,23,108.835,108.835,108.81,108.815,450
20110301|2010-12-23 12:30,23,108.815,108.815,108.81,108.815,418
20110301|2010-12-23 13:00,23,108.815,108.815,108.805,108.81,50
20110301|2010-12-23 13:30,23,108.805,108.81,108.8,108.81,240
20110301|2010-12-23 14:00,23,108.805,108.805,108.8,108.8,41
20110301|2010-12-23 14:30,23,108.8,108.815,108.8,108.81,217
20110301|2010-12-27 01:00,27,108.84,108.85,108.8,108.82,3799
20110301|2010-12-27 01:30,27,108.815,108.82,108.76,108.775,5941
20110301|2010-12-27 02:00,27,108.78,108.815,108.775,108.81,2537
20110301|2010-12-27 02:30,27,108.815,108.815,108.78,108.785,2864
20110301|2010-12-27 03:00,27,108.79,108.795,108.77,108.79,5277
20110301|2010-12-27 03:30,27,108.79,108.79,108.77,108.78,2888
20110301|2010-12-27 04:00,27,108.78,108.78,108.76,108.765,4662
20110301|2010-12-27 04:30,27,108.765,108.785,108.76,108.78,5747
20110301|2010-12-27 05:00,27,108.78,108.8,108.78,108.795,2660
20110301|2010-12-27 05:30,27,108.8,108.81,108.795,108.81,1559
20110301|2010-12-27 06:00,27,108.81,108.82,108.805,108.815,1194
20110301|2010-12-27 06:30,27,108.81,108.815,108.79,108.795,2861
20110301|2010-12-27 07:00,27,108.8,108.805,108.795,108.8,2173
20110301|2010-12-27 07:30,27,108.8,108.805,108.8,108.805,206
20110301|2010-12-27 08:00,27,108.805,108.805,108.795,108.795,1254
20110301|2010-12-27 08:30,27,108.795,108.81,108.795,108.81,1411
20110301|2010-12-27 09:00,27,108.81,108.815,108.8,108.8,595
20110301|2010-12-27 09:30,27,108.8,108.8,108.79,108.795,2135
20110301|2010-12-27 10:00,27,108.79,108.82,108.79,108.81,2547
20110301|2010-12-27 10:30,27,108.815,108.815,108.81,108.81,665
20110301|2010-12-27 11:00,27,108.815,108.815,108.81,108.81,163
20110301|2010-12-27 11:30,27,108.815,108.815,108.81,108.815,233
20110301|2010-12-27 12:00,27,108.81,108.825,108.81,108.825,469
20110301|2010-12-27 12:30,27,108.825,108.835,108.825,108.83,237
20110301|2010-12-27 13:00,27,108.825,108.835,108.825,108.835,43
20110301|2010-12-27 13:30,27,108.83,108.84,108.83,108.84,40
20110301|2010-12-27 14:00,27,108.835,108.835,108.82,108.82,272
20110301|2010-12-27 14:30,27,108.82,108.825,108.805,108.805,628
20110301|2010-12-28 01:00,28,108.805,108.85,108.805,108.845,10521
20110301|2010-12-28 01:30,28,108.845,108.885,108.845,108.88,7795
20110301|2010-12-28 02:00,28,108.88,108.91,108.88,108.91,11483
20110301|2010-12-28 02:30,28,108.91,108.97,108.91,108.955,24979
20110301|2010-12-28 03:00,28,108.955,108.975,108.93,108.935,12056
20110301|2010-12-28 03:30,28,108.94,108.955,108.94,108.95,5263
20110301|2010-12-28 04:00,28,108.945,108.955,108.945,108.95,3936
20110301|2010-12-28 04:30,28,108.95,108.955,108.945,108.95,3495
20110301|2010-12-28 05:00,28,108.95,108.965,108.95,108.96,2868
20110301|2010-12-28 05:30,28,108.96,108.965,108.955,108.955,1232
20110301|2010-12-28 06:00,28,108.955,108.96,108.945,108.955,1024
20110301|2010-12-28 06:30,28,108.955,108.985,108.955,108.98,3047
20110301|2010-12-28 07:00,28,108.98,108.985,108.96,108.97,4131
20110301|2010-12-28 07:30,28,108.97,108.975,108.96,108.96,1536
20110301|2010-12-28 08:00,28,108.96,108.965,108.95,108.955,3276
20110301|2010-12-28 08:30,28,108.955,108.97,108.955,108.965,2051
20110301|2010-12-28 09:00,28,108.965,108.975,108.955,108.975,2808
20110301|2010-12-28 09:30,28,108.97,108.99,108.955,108.985,5871
20110301|2010-12-28 10:00,28,108.985,109,108.98,108.98,9088
20110301|2010-12-28 10:30,28,108.98,108.985,108.965,108.965,3635
20110301|2010-12-28 11:00,28,108.965,108.97,108.96,108.96,1085
20110301|2010-12-28 11:30,28,108.96,108.97,108.955,108.97,630
20110301|2010-12-28 12:00,28,108.975,108.975,108.925,108.93,2889
20110301|2010-12-28 12:30,28,108.93,108.93,108.92,108.92,653
20110301|2010-12-28 13:00,28,108.92,108.93,108.915,108.915,663
20110301|2010-12-28 13:30,28,108.92,108.925,108.91,108.92,127
20110301|2010-12-28 14:00,28,108.92,108.93,108.91,108.915,407
20110301|2010-12-28 14:30,28,108.925,108.935,108.91,108.91,627
20110301|2010-12-29 01:00,29,108.94,108.97,108.94,108.95,9491
20110301|2010-12-29 01:30,29,108.95,108.965,108.945,108.955,6629
20110301|2010-12-29 02:00,29,108.955,109.005,108.955,108.99,15456
20110301|2010-12-29 02:30,29,108.995,108.995,108.95,108.95,8628
20110301|2010-12-29 03:00,29,108.955,108.97,108.955,108.955,5612
20110301|2010-12-29 03:30,29,108.96,108.975,108.95,108.955,5701
20110301|2010-12-29 04:00,29,108.96,108.96,108.93,108.93,9743
20110301|2010-12-29 04:30,29,108.93,108.955,108.925,108.94,6215
20110301|2010-12-29 05:00,29,108.945,108.95,108.935,108.945,3980
20110301|2010-12-29 05:30,29,108.95,108.96,108.935,108.96,3450
20110301|2010-12-29 06:00,29,108.96,108.96,108.94,108.955,2282
20110301|2010-12-29 06:30,29,108.955,108.965,108.945,108.95,3582
20110301|2010-12-29 07:00,29,108.95,108.95,108.915,108.925,4840
20110301|2010-12-29 07:30,29,108.925,108.95,108.925,108.945,3708
20110301|2010-12-29 08:00,29,108.945,108.945,108.92,108.93,3766
20110301|2010-12-29 08:30,29,108.93,108.94,108.925,108.935,5137
20110301|2010-12-29 09:00,29,108.935,108.95,108.935,108.94,4286
20110301|2010-12-29 09:30,29,108.94,108.955,108.935,108.945,5092
20110301|2010-12-29 10:00,29,108.95,108.97,108.945,108.96,5892
20110301|2010-12-29 10:30,29,108.96,108.965,108.955,108.955,1443
20110301|2010-12-29 11:00,29,108.955,108.955,108.945,108.95,1543
20110301|2010-12-29 11:30,29,108.95,108.965,108.935,108.96,1092
20110301|2010-12-29 12:00,29,108.955,108.97,108.955,108.96,585
20110301|2010-12-29 12:30,29,108.965,108.97,108.96,108.97,236
20110301|2010-12-29 13:00,29,108.97,108.975,108.97,108.975,208
20110301|2010-12-29 13:30,29,108.975,108.98,108.97,108.98,529
20110301|2010-12-29 14:00,29,108.975,108.98,108.97,108.97,447
20110301|2010-12-29 14:30,29,108.975,108.98,108.965,108.98,606
20110301|2010-12-30 01:00,30,108.99,109.015,108.99,109.01,10022
20110301|2010-12-30 01:30,30,109.01,109.015,109,109.005,5682
20110301|2010-12-30 02:00,30,109.01,109.01,108.995,108.995,7738
20110301|2010-12-30 02:30,30,108.995,108.995,108.97,108.975,6194
20110301|2010-12-30 03:00,30,108.98,109,108.975,108.99,8679
20110301|2010-12-30 03:30,30,108.985,109.005,108.97,108.975,11206
20110301|2010-12-30 04:00,30,108.98,109.005,108.97,108.985,8664
20110301|2010-12-30 04:30,30,108.99,109.01,108.99,109.005,6018
20110301|2010-12-30 05:00,30,109.005,109.005,109,109,4915
20110301|2010-12-30 05:30,30,109,109.01,108.995,109.005,3201
20110301|2010-12-30 06:00,30,109.005,109.01,109,109.005,5502
20110301|2010-12-30 06:30,30,109.005,109.005,108.98,108.995,3945
20110301|2010-12-30 07:00,30,109,109.01,108.995,109,3985
20110301|2010-12-30 07:30,30,108.995,108.995,108.97,108.985,9883
20110301|2010-12-30 08:00,30,108.985,108.99,108.975,108.98,9167
20110301|2010-12-30 08:30,30,108.98,108.985,108.96,108.975,8567
20110301|2010-12-30 09:00,30,108.97,108.99,108.97,108.98,6935
20110301|2010-12-30 09:30,30,108.98,109.005,108.97,108.995,8663
20110301|2010-12-30 10:00,30,108.99,109.04,108.985,109.015,22176
20110301|2010-12-30 10:30,30,109.015,109.04,109.015,109.025,7523
20110301|2010-12-30 11:00,30,109.03,109.03,109.01,109.025,3802
20110301|2011-01-03 01:00,3,109.075,109.11,109.07,109.105,22297
20110301|2011-01-03 01:30,3,109.105,109.11,109.09,109.095,9295
20110301|2011-01-03 02:00,3,109.1,109.105,109.09,109.095,9361
20110301|2011-01-03 02:30,3,109.095,109.12,109.095,109.11,9504
20110301|2011-01-03 03:00,3,109.105,109.115,109.1,109.1,8019
20110301|2011-01-03 03:30,3,109.105,109.105,109.07,109.08,13766
20110301|2011-01-03 04:00,3,109.08,109.08,109.045,109.06,19392
20110301|2011-01-03 04:30,3,109.065,109.08,109.06,109.07,10488
20110301|2011-01-03 05:00,3,109.07,109.075,109.06,109.07,7288
20110301|2011-01-03 05:30,3,109.075,109.1,109.065,109.1,5421
20110301|2011-01-03 06:00,3,109.105,109.105,109.09,109.09,5361
20110301|2011-01-03 06:30,3,109.095,109.095,109.08,109.08,3953
20110301|2011-01-03 07:00,3,109.085,109.085,109.06,109.065,7278
20110301|2011-01-03 07:30,3,109.065,109.075,109.055,109.07,5839
20110301|2011-01-03 08:00,3,109.07,109.075,109.055,109.075,7448
20110301|2011-01-03 08:30,3,109.08,109.085,109.07,109.07,6761
20110301|2011-01-03 09:00,3,109.075,109.085,109.055,109.075,19270
20110301|2011-01-03 09:30,3,109.075,109.085,109.07,109.085,9549
20110301|2011-01-03 10:00,3,109.085,109.15,109.08,109.14,26000
20110301|2011-01-03 10:30,3,109.145,109.15,109.13,109.14,4232
20110301|2011-01-03 11:00,3,109.14,109.15,109.135,109.14,3242
20110301|2011-01-03 11:30,3,109.145,109.145,109.125,109.125,1303
20110301|2011-01-03 12:00,3,109.13,109.14,109.13,109.14,533
20110301|2011-01-03 12:30,3,109.14,109.14,109.13,109.13,106
20110301|2011-01-03 13:00,3,109.135,109.14,109.13,109.135,112
20110301|2011-01-03 13:30,3,109.14,109.145,109.135,109.14,93
20110301|2011-01-03 14:00,3,109.14,109.145,109.135,109.14,356
20110301|2011-01-03 14:30,3,109.145,109.145,109.14,109.14,149
20110301|2011-01-04 01:00,4,109.15,109.155,109.12,109.13,14249
20110301|2011-01-04 01:30,4,109.13,109.13,109.095,109.105,15009
20110301|2011-01-04 02:00,4,109.105,109.11,109.085,109.095,16019
20110301|2011-01-04 02:30,4,109.1,109.105,109.07,109.075,15062
20110301|2011-01-04 03:00,4,109.075,109.09,109.065,109.07,16268
20110301|2011-01-04 03:30,4,109.07,109.07,109.045,109.045,24351
20110301|2011-01-04 04:00,4,109.045,109.055,109.03,109.05,20292
20110301|2011-01-04 04:30,4,109.05,109.065,109.045,109.065,10202
20110301|2011-01-04 05:00,4,109.065,109.065,109.055,109.06,7479
20110301|2011-01-04 05:30,4,109.06,109.07,109.045,109.05,10980
20110301|2011-01-04 06:00,4,109.05,109.075,109.045,109.07,12838
20110301|2011-01-04 06:30,4,109.075,109.075,109.055,109.065,17918
20110301|2011-01-04 07:00,4,109.07,109.07,109.05,109.055,13861
20110301|2011-01-04 07:30,4,109.06,109.06,109.035,109.045,16092
20110301|2011-01-04 08:00,4,109.05,109.065,109.045,109.055,17544
20110301|2011-01-04 08:30,4,109.055,109.06,109.045,109.045,12337
20110301|2011-01-04 09:00,4,109.05,109.055,109.035,109.045,21391
20110301|2011-01-04 09:30,4,109.05,109.075,109.045,109.065,20446
20110301|2011-01-04 10:00,4,109.065,109.095,109.065,109.09,25273
20110301|2011-01-04 10:30,4,109.09,109.095,109.075,109.08,11965
20110301|2011-01-04 11:00,4,109.085,109.095,109.08,109.085,6052
20110301|2011-01-04 11:30,4,109.085,109.09,109.07,109.07,1890
20110301|2011-01-04 12:00,4,109.075,109.075,109.065,109.07,338
20110301|2011-01-04 12:30,4,109.075,109.08,109.07,109.07,1466
20110301|2011-01-04 13:00,4,109.07,109.075,109.065,109.075,1011
20110301|2011-01-04 13:30,4,109.07,109.075,109.07,109.075,1291
20110301|2011-01-04 14:00,4,109.075,109.08,109.075,109.075,82
20110301|2011-01-04 14:30,4,109.08,109.08,109.075,109.08,287
20110301|2011-01-05 01:00,5,109.09,109.095,109.07,109.08,10103
20110301|2011-01-05 01:30,5,109.08,109.105,109.075,109.095,9829
20110301|2011-01-05 02:00,5,109.095,109.105,109.08,109.085,18218
20110301|2011-01-05 02:30,5,109.085,109.095,109.07,109.07,17907
20110301|2011-01-05 03:00,5,109.07,109.075,109.05,109.065,24788
20110301|2011-01-05 03:30,5,109.065,109.065,109.045,109.045,14155
20110301|2011-01-05 04:00,5,109.05,109.075,109.045,109.065,19086
20110301|2011-01-05 04:30,5,109.06,109.07,109.055,109.07,17009
20110301|2011-01-05 05:00,5,109.065,109.085,109.065,109.065,12467
20110301|2011-01-05 05:30,5,109.065,109.085,109.055,109.08,12553
20110301|2011-01-05 06:00,5,109.08,109.08,109.065,109.065,9046
20110301|2011-01-05 06:30,5,109.065,109.07,109.055,109.055,4216
20110301|2011-01-05 07:00,5,109.06,109.06,108.995,109,42662
20110301|2011-01-05 07:30,5,109,109.015,108.975,108.985,31892
20110301|2011-01-05 08:00,5,108.99,108.99,108.94,108.965,45763
20110301|2011-01-05 08:30,5,108.97,108.98,108.95,108.955,21180
20110301|2011-01-05 09:00,5,108.955,108.98,108.95,108.965,16292
20110301|2011-01-05 09:30,5,108.97,108.97,108.915,108.92,34254
20110301|2011-01-05 10:00,5,108.92,108.925,108.89,108.915,32405
20110301|2011-01-05 10:30,5,108.92,108.92,108.895,108.92,18969
20110301|2011-01-05 11:00,5,108.92,108.925,108.9,108.905,6289
20110301|2011-01-05 11:30,5,108.91,108.91,108.87,108.88,4500
20110301|2011-01-05 12:00,5,108.885,108.885,108.87,108.88,880
20110301|2011-01-05 12:30,5,108.875,108.88,108.87,108.875,1096
20110301|2011-01-05 13:00,5,108.875,108.875,108.86,108.865,418
20110301|2011-01-05 13:30,5,108.865,108.865,108.86,108.865,299
20110301|2011-01-05 14:00,5,108.86,108.87,108.86,108.865,60
20110301|2011-01-05 14:30,5,108.87,108.87,108.86,108.865,317
20110301|2011-01-06 01:00,6,108.9,108.92,108.89,108.89,18892
20110301|2011-01-06 01:30,6,108.895,108.92,108.895,108.92,9642
20110301|2011-01-06 02:00,6,108.915,108.92,108.885,108.89,25509
20110301|2011-01-06 02:30,6,108.89,108.91,108.885,108.9,20086
20110301|2011-01-06 03:00,6,108.9,108.905,108.885,108.9,17588
20110301|2011-01-06 03:30,6,108.9,108.92,108.895,108.905,19088
20110301|2011-01-06 04:00,6,108.9,108.91,108.86,108.875,21049
20110301|2011-01-06 04:30,6,108.875,108.91,108.87,108.9,12935
20110301|2011-01-06 05:00,6,108.895,108.91,108.89,108.91,10838
20110301|2011-01-06 05:30,6,108.91,108.93,108.91,108.93,16014
20110301|2011-01-06 06:00,6,108.93,108.94,108.925,108.925,9804
20110301|2011-01-06 06:30,6,108.925,108.93,108.915,108.915,17226
20110301|2011-01-06 07:00,6,108.92,108.93,108.905,108.93,20140
20110301|2011-01-06 07:30,6,108.93,108.935,108.92,108.93,9607
20110301|2011-01-06 08:00,6,108.93,108.93,108.91,108.925,13007
20110301|2011-01-06 08:30,6,108.925,108.925,108.88,108.895,27807
20110301|2011-01-06 09:00,6,108.895,108.925,108.89,108.9,22063
20110301|2011-01-06 09:30,6,108.9,108.945,108.9,108.935,23635
20110301|2011-01-06 10:00,6,108.935,108.96,108.935,108.945,24032
20110301|2011-01-06 10:30,6,108.95,108.95,108.935,108.94,7699
20110301|2011-01-06 11:00,6,108.945,108.97,108.945,108.955,11291
20110301|2011-01-06 11:30,6,108.955,108.955,108.94,108.95,2508
20110301|2011-01-06 12:00,6,108.95,108.955,108.94,108.94,2131
20110301|2011-01-06 12:30,6,108.945,108.945,108.94,108.945,271
20110301|2011-01-06 13:00,6,108.945,108.95,108.945,108.945,769
20110301|2011-01-06 13:30,6,108.94,108.95,108.94,108.95,121
20110301|2011-01-06 14:00,6,108.955,108.955,108.95,108.955,31
20110301|2011-01-06 14:30,6,108.955,108.96,108.95,108.955,494
20110301|2011-01-07 01:00,7,108.96,108.965,108.915,108.925,10874
20110301|2011-01-07 01:30,7,108.93,108.96,108.92,108.93,16357
20110301|2011-01-07 02:00,7,108.93,108.94,108.9,108.93,21715
20110301|2011-01-07 02:30,7,108.93,108.95,108.925,108.94,14156
20110301|2011-01-07 03:00,7,108.945,108.945,108.92,108.93,12431
20110301|2011-01-07 03:30,7,108.93,108.94,108.915,108.92,11440
20110301|2011-01-07 04:00,7,108.925,108.935,108.92,108.93,8729
20110301|2011-01-07 04:30,7,108.93,108.93,108.905,108.915,11950
20110301|2011-01-07 05:00,7,108.915,108.93,108.91,108.92,8243
20110301|2011-01-07 05:30,7,108.92,108.93,108.905,108.915,11079
20110301|2011-01-07 06:00,7,108.92,108.925,108.91,108.925,5103
20110301|2011-01-07 06:30,7,108.925,108.935,108.92,108.92,9283
20110301|2011-01-07 07:00,7,108.925,108.94,108.91,108.91,16584
20110301|2011-01-07 07:30,7,108.94,108.995,108.915,108.955,69299
20110301|2011-01-07 08:00,7,108.95,108.97,108.945,108.95,26676
20110301|2011-01-07 08:30,7,108.955,108.975,108.955,108.97,17102
20110301|2011-01-07 09:00,7,108.97,108.985,108.96,108.975,12549
20110301|2011-01-07 09:30,7,108.975,108.99,108.965,108.99,28424
20110301|2011-01-07 10:00,7,108.99,109.03,108.99,109.02,36683
20110301|2011-01-07 10:30,7,109.02,109.03,108.995,109,7664
20110301|2011-01-07 11:00,7,109.005,109.035,109,109.025,3236
20110301|2011-01-07 11:30,7,109.035,109.04,109.01,109.015,3569
20110301|2011-01-07 12:00,7,109.015,109.035,109.01,109.02,914
20110301|2011-01-07 12:30,7,109.02,109.025,109.01,109.02,414
20110301|2011-01-07 13:00,7,109.02,109.025,109.015,109.02,104
20110301|2011-01-07 13:30,7,109.02,109.035,109.02,109.03,203
20110301|2011-01-07 14:00,7,109.03,109.03,109.015,109.015,176
20110301|2011-01-07 14:30,7,109.02,109.02,109.01,109.015,195
20110301|2011-01-10 01:00,10,109.025,109.03,108.995,109,9050
20110301|2011-01-10 01:30,10,109.005,109.035,109,109.015,12504
20110301|2011-01-10 02:00,10,109.015,109.025,108.975,108.99,23455
20110301|2011-01-10 02:30,10,108.995,108.995,108.975,108.995,19961
20110301|2011-01-10 03:00,10,108.99,108.995,108.965,108.97,14634
20110301|2011-01-10 03:30,10,108.97,108.985,108.955,108.98,19695
20110301|2011-01-10 04:00,10,108.98,108.99,108.965,108.975,11983
20110301|2011-01-10 04:30,10,108.975,108.985,108.965,108.985,12944
20110301|2011-01-10 05:00,10,108.985,108.99,108.98,108.985,6574
20110301|2011-01-10 05:30,10,108.99,109.005,108.98,109,10887
20110301|2011-01-10 06:00,10,109,109.01,108.99,109,8355
20110301|2011-01-10 06:30,10,109.005,109.02,108.995,109.005,14327
20110301|2011-01-10 07:00,10,109.005,109.02,108.995,109,8654
20110301|2011-01-10 07:30,10,109,109.005,108.995,109,5223
20110301|2011-01-10 08:00,10,109,109.015,108.995,109,11962
20110301|2011-01-10 08:30,10,109,109.015,108.995,109.015,12893
20110301|2011-01-10 09:00,10,109.015,109.02,109.005,109.015,9715
20110301|2011-01-10 09:30,10,109.015,109.02,109.005,109.015,12248
20110301|2011-01-10 10:00,10,109.015,109.04,109.015,109.025,24451
20110301|2011-01-10 10:30,10,109.03,109.03,109.015,109.02,6963
20110301|2011-01-10 11:00,10,109.02,109.025,109,109.01,2723
20110301|2011-01-10 11:30,10,109.01,109.01,109,109.01,2503
20110301|2011-01-10 12:00,10,109.01,109.01,109.005,109.01,986
20110301|2011-01-10 12:30,10,109.01,109.015,109.005,109.01,1305
20110301|2011-01-10 13:00,10,109.01,109.02,109.01,109.015,639
20110301|2011-01-10 13:30,10,109.015,109.015,109.005,109.01,571
20110301|2011-01-10 14:00,10,109.01,109.02,109.01,109.015,198
20110301|2011-01-10 14:30,10,109.01,109.015,109,109.005,352
20110301|2011-01-11 01:00,11,109,109.02,108.99,109.02,20629
20110301|2011-01-11 01:30,11,109.02,109.035,109.015,109.025,11275
20110301|2011-01-11 02:00,11,109.025,109.03,109.005,109.01,18003
20110301|2011-01-11 02:30,11,109.01,109.025,108.985,108.99,22965
20110301|2011-01-11 03:00,11,108.995,109.01,108.98,109.01,22936
20110301|2011-01-11 03:30,11,109.01,109.025,109.005,109.02,18924
20110301|2011-01-11 04:00,11,109.02,109.05,109.015,109.035,22368
20110301|2011-01-11 04:30,11,109.03,109.03,109.005,109.005,12509
20110301|2011-01-11 05:00,11,109.005,109.025,108.995,109.01,17493
20110301|2011-01-11 05:30,11,109.005,109.015,109,109.01,8349
20110301|2011-01-11 06:00,11,109.01,109.02,109.005,109.015,5742
20110301|2011-01-11 06:30,11,109.01,109.025,109.01,109.025,5612
20110301|2011-01-11 07:00,11,109.025,109.025,109,109.01,14195
20110301|2011-01-11 07:30,11,109.01,109.025,109.01,109.02,15024
20110301|2011-01-11 08:00,11,109.025,109.035,109.015,109.02,25604
20110301|2011-01-11 08:30,11,109.02,109.03,109,109.005,25561
20110301|2011-01-11 09:00,11,109.01,109.01,108.965,108.975,36457
20110301|2011-01-11 09:30,11,108.97,108.98,108.95,108.955,27465
20110301|2011-01-11 10:00,11,108.955,108.965,108.94,108.965,27568
20110301|2011-01-11 10:30,11,108.965,108.97,108.945,108.955,13281
20110301|2011-01-11 11:00,11,108.955,108.96,108.94,108.955,6129
20110301|2011-01-11 11:30,11,108.955,108.97,108.955,108.96,2367
20110301|2011-01-11 12:00,11,108.96,108.965,108.955,108.96,997
20110301|2011-01-11 12:30,11,108.96,108.97,108.96,108.965,157
20110301|2011-01-11 13:00,11,108.97,108.97,108.965,108.965,362
20110301|2011-01-11 13:30,11,108.97,108.97,108.95,108.955,676
20110301|2011-01-11 14:00,11,108.955,108.955,108.95,108.955,132
20110301|2011-01-11 14:30,11,108.95,108.955,108.95,108.955,311
20110301|2011-01-12 01:00,12,108.97,108.975,108.95,108.97,15396
20110301|2011-01-12 01:30,12,108.97,108.975,108.92,108.93,27762
20110301|2011-01-12 02:00,12,108.93,108.93,108.9,108.905,39958
20110301|2011-01-12 02:30,12,108.905,108.92,108.9,108.905,19402
20110301|2011-01-12 03:00,12,108.9,108.91,108.875,108.875,38756
20110301|2011-01-12 03:30,12,108.875,108.89,108.87,108.885,30916
20110301|2011-01-12 04:00,12,108.88,108.89,108.87,108.89,25282
20110301|2011-01-12 04:30,12,108.89,108.91,108.87,108.9,39601
20110301|2011-01-12 05:00,12,108.9,108.905,108.85,108.87,51730
20110301|2011-01-12 05:30,12,108.865,108.875,108.855,108.87,14989
20110301|2011-01-12 06:00,12,108.87,108.875,108.855,108.865,12995
20110301|2011-01-12 06:30,12,108.865,108.88,108.85,108.86,16247
20110301|2011-01-12 07:00,12,108.865,108.865,108.825,108.835,33387
20110301|2011-01-12 07:30,12,108.835,108.86,108.83,108.845,23682
20110301|2011-01-12 08:00,12,108.845,108.86,108.82,108.835,17418
20110301|2011-01-12 08:30,12,108.83,108.84,108.805,108.81,33235
20110301|2011-01-12 09:00,12,108.81,108.835,108.8,108.805,40571
20110301|2011-01-12 09:30,12,108.8,108.815,108.79,108.795,32177
20110301|2011-01-12 10:00,12,108.79,108.795,108.765,108.78,42253
20110301|2011-01-12 10:30,12,108.775,108.78,108.77,108.775,13066
20110301|2011-01-12 11:00,12,108.78,108.78,108.77,108.775,4497
20110301|2011-01-12 11:30,12,108.77,108.775,108.765,108.775,3839
20110301|2011-01-12 12:00,12,108.775,108.785,108.765,108.77,4195
20110301|2011-01-12 12:30,12,108.765,108.775,108.765,108.77,793
20110301|2011-01-12 13:00,12,108.775,108.78,108.77,108.775,929
20110301|2011-01-12 13:30,12,108.775,108.795,108.775,108.79,478
20110301|2011-01-12 14:00,12,108.79,108.795,108.785,108.79,362
20110301|2011-01-12 14:30,12,108.785,108.79,108.78,108.785,682
20110301|2011-01-13 01:00,13,108.785,108.785,108.75,108.755,15282
20110301|2011-01-13 01:30,13,108.75,108.77,108.735,108.765,29327
20110301|2011-01-13 02:00,13,108.77,108.775,108.745,108.77,34248
20110301|2011-01-13 02:30,13,108.775,108.795,108.77,108.795,27511
20110301|2011-01-13 03:00,13,108.795,108.8,108.775,108.785,16870
20110301|2011-01-13 03:30,13,108.785,108.8,108.775,108.8,20432
20110301|2011-01-13 04:00,13,108.8,108.81,108.79,108.8,19994
20110301|2011-01-13 04:30,13,108.8,108.805,108.785,108.805,11257
20110301|2011-01-13 05:00,13,108.805,108.805,108.79,108.79,6330
20110301|2011-01-13 05:30,13,108.795,108.795,108.78,108.79,9976
20110301|2011-01-13 06:00,13,108.79,108.795,108.76,108.76,14473
20110301|2011-01-13 06:30,13,108.765,108.795,108.76,108.785,15951
20110301|2011-01-13 07:00,13,108.785,108.805,108.785,108.795,11912
20110301|2011-01-13 07:30,13,108.795,108.81,108.585,108.605,213322
20110301|2011-01-13 08:00,13,108.6,108.66,108.555,108.555,124129
20110301|2011-01-13 08:30,13,108.555,108.61,108.525,108.585,120051
20110301|2011-01-13 09:00,13,108.59,108.625,108.585,108.59,64899
20110301|2011-01-13 09:30,13,108.59,108.61,108.575,108.6,54931
20110301|2011-01-13 10:00,13,108.6,108.635,108.565,108.58,50422
20110301|2011-01-13 10:30,13,108.585,108.59,108.515,108.545,49542
20110301|2011-01-13 11:00,13,108.55,108.585,108.54,108.58,18342
20110301|2011-01-13 11:30,13,108.58,108.59,108.57,108.585,15018
20110301|2011-01-13 12:00,13,108.585,108.585,108.54,108.57,3937
20110301|2011-01-13 12:30,13,108.57,108.575,108.555,108.565,996
20110301|2011-01-13 13:00,13,108.57,108.57,108.55,108.57,699
20110301|2011-01-13 13:30,13,108.57,108.57,108.55,108.555,696
20110301|2011-01-13 14:00,13,108.555,108.56,108.515,108.53,1449
20110301|2011-01-13 14:30,13,108.535,108.54,108.525,108.54,1212
20110301|2011-01-14 01:00,14,108.505,108.56,108.505,108.555,38776
20110301|2011-01-14 01:30,14,108.55,108.555,108.45,108.48,61337
20110301|2011-01-14 02:00,14,108.48,108.485,108.445,108.48,58815
20110301|2011-01-14 02:30,14,108.475,108.51,108.465,108.49,36734
20110301|2011-01-14 03:00,14,108.49,108.505,108.46,108.475,30047
20110301|2011-01-14 03:30,14,108.475,108.485,108.44,108.465,55012
20110301|2011-01-14 04:00,14,108.465,108.48,108.46,108.47,18398
20110301|2011-01-14 04:30,14,108.47,108.475,108.455,108.465,18536
20110301|2011-01-14 05:00,14,108.465,108.49,108.465,108.47,19065
20110301|2011-01-14 05:30,14,108.47,108.475,108.445,108.46,20384
20110301|2011-01-14 06:00,14,108.455,108.475,108.45,108.475,14948
20110301|2011-01-14 06:30,14,108.47,108.485,108.455,108.47,19333
20110301|2011-01-14 07:00,14,108.465,108.47,108.425,108.445,30842
20110301|2011-01-14 07:30,14,108.44,108.475,108.44,108.45,38589
20110301|2011-01-14 08:00,14,108.445,108.495,108.445,108.485,42883
20110301|2011-01-14 08:30,14,108.485,108.495,108.47,108.495,25531
20110301|2011-01-14 09:00,14,108.49,108.525,108.49,108.515,39170
20110301|2011-01-14 09:30,14,108.515,108.515,108.48,108.485,27906
20110301|2011-01-14 10:00,14,108.48,108.485,108.44,108.45,50049
20110301|2011-01-14 10:30,14,108.445,108.465,108.445,108.465,9940
20110301|2011-01-14 11:00,14,108.465,108.485,108.465,108.485,4239
20110301|2011-01-14 11:30,14,108.48,108.48,108.46,108.47,2256
20110301|2011-01-14 12:00,14,108.47,108.475,108.46,108.465,1206
20110301|2011-01-14 12:30,14,108.47,108.475,108.455,108.46,1072
20110301|2011-01-14 13:00,14,108.46,108.465,108.455,108.455,307
20110301|2011-01-14 13:30,14,108.455,108.465,108.455,108.455,388
20110301|2011-01-14 14:00,14,108.465,108.465,108.455,108.455,131
20110301|2011-01-14 14:30,14,108.455,108.46,108.455,108.455,320
20110301|2011-01-17 01:00,17,108.43,108.44,108.39,108.41,43443
20110301|2011-01-17 01:30,17,108.405,108.43,108.39,108.4,23112
20110301|2011-01-17 02:00,17,108.4,108.455,108.38,108.445,54395
20110301|2011-01-17 02:30,17,108.445,108.485,108.44,108.48,42282
20110301|2011-01-17 03:00,17,108.475,108.495,108.465,108.495,16457
20110301|2011-01-17 03:30,17,108.49,108.57,108.485,108.545,83738
20110301|2011-01-17 04:00,17,108.54,108.565,108.54,108.545,33501
20110301|2011-01-17 04:30,17,108.54,108.565,108.54,108.56,17845
20110301|2011-01-17 05:00,17,108.56,108.565,108.55,108.55,10839
20110301|2011-01-17 05:30,17,108.55,108.565,108.55,108.55,10289
20110301|2011-01-17 06:00,17,108.55,108.565,108.545,108.55,11916
20110301|2011-01-17 06:30,17,108.545,108.55,108.505,108.525,21304
20110301|2011-01-17 07:00,17,108.52,108.545,108.52,108.525,15988
20110301|2011-01-17 07:30,17,108.525,108.545,108.525,108.54,11347
20110301|2011-01-17 08:00,17,108.54,108.55,108.53,108.545,17977
20110301|2011-01-17 08:30,17,108.54,108.545,108.51,108.515,28574
20110301|2011-01-17 09:00,17,108.51,108.515,108.485,108.515,24339
20110301|2011-01-17 09:30,17,108.51,108.52,108.49,108.495,11949
20110301|2011-01-17 10:00,17,108.49,108.515,108.49,108.5,14768
20110301|2011-01-17 10:30,17,108.495,108.505,108.49,108.495,5811
20110301|2011-01-17 11:00,17,108.495,108.5,108.495,108.495,2014
20110301|2011-01-17 11:30,17,108.495,108.5,108.49,108.49,3731
20110301|2011-01-17 12:00,17,108.49,108.5,108.485,108.495,590
20110301|2011-01-17 12:30,17,108.49,108.495,108.49,108.495,6
20110301|2011-01-17 13:00,17,108.49,108.495,108.49,108.495,10
20110301|2011-01-17 13:30,17,108.495,108.495,108.495,108.495,8
20110301|2011-01-17 14:00,17,108.495,108.495,108.49,108.49,2
20110301|2011-01-17 14:30,17,108.495,108.495,108.485,108.485,264
20110301|2011-01-18 01:00,18,108.465,108.48,108.45,108.45,26196
20110301|2011-01-18 01:30,18,108.455,108.465,108.44,108.455,21148
20110301|2011-01-18 02:00,18,108.45,108.46,108.42,108.425,30731
20110301|2011-01-18 02:30,18,108.425,108.465,108.42,108.445,25242
20110301|2011-01-18 03:00,18,108.445,108.455,108.43,108.44,15497
20110301|2011-01-18 03:30,18,108.44,108.45,108.42,108.445,32663
20110301|2011-01-18 04:00,18,108.44,108.48,108.415,108.445,96564
20110301|2011-01-18 04:30,18,108.445,108.455,108.435,108.445,14313
20110301|2011-01-18 05:00,18,108.45,108.46,108.435,108.445,17395
20110301|2011-01-18 05:30,18,108.445,108.445,108.4,108.415,26400
20110301|2011-01-18 06:00,18,108.415,108.425,108.39,108.42,13724
20110301|2011-01-18 06:30,18,108.42,108.445,108.41,108.42,23459
20110301|2011-01-18 07:00,18,108.42,108.445,108.42,108.44,18721
20110301|2011-01-18 07:30,18,108.435,108.445,108.415,108.425,13711
20110301|2011-01-18 08:00,18,108.42,108.43,108.34,108.375,64858
20110301|2011-01-18 08:30,18,108.375,108.385,108.36,108.385,53489
20110301|2011-01-18 09:00,18,108.385,108.385,108.35,108.365,38272
20110301|2011-01-18 09:30,18,108.36,108.4,108.355,108.395,23626
20110301|2011-01-18 10:00,18,108.4,108.4,108.36,108.375,37803
20110301|2011-01-18 10:30,18,108.37,108.385,108.365,108.38,16363
20110301|2011-01-18 11:00,18,108.38,108.43,108.38,108.42,23099
20110301|2011-01-18 11:30,18,108.42,108.43,108.42,108.43,5285
20110301|2011-01-18 12:00,18,108.43,108.435,108.425,108.425,1867
20110301|2011-01-18 12:30,18,108.425,108.435,108.425,108.43,512
20110301|2011-01-18 13:00,18,108.43,108.435,108.425,108.425,222
20110301|2011-01-18 13:30,18,108.425,108.43,108.425,108.43,767
20110301|2011-01-18 14:00,18,108.43,108.43,108.425,108.43,159
20110301|2011-01-18 14:30,18,108.425,108.435,108.425,108.43,803
20110301|2011-01-19 01:00,19,108.4,108.435,108.4,108.425,18446
20110301|2011-01-19 01:30,19,108.425,108.45,108.42,108.445,24442
20110301|2011-01-19 02:00,19,108.44,108.465,108.435,108.45,27985
20110301|2011-01-19 02:30,19,108.455,108.455,108.43,108.43,24731
20110301|2011-01-19 03:00,19,108.43,108.45,108.43,108.44,21178
20110301|2011-01-19 03:30,19,108.445,108.45,108.425,108.425,38936
20110301|2011-01-19 04:00,19,108.425,108.445,108.405,108.415,55599
20110301|2011-01-19 04:30,19,108.415,108.425,108.395,108.41,32414
20110301|2011-01-19 05:00,19,108.41,108.44,108.41,108.435,22708
20110301|2011-01-19 05:30,19,108.435,108.445,108.41,108.42,13242
20110301|2011-01-19 06:00,19,108.415,108.42,108.41,108.41,9957
20110301|2011-01-19 06:30,19,108.41,108.425,108.41,108.415,9574
20110301|2011-01-19 07:00,19,108.41,108.465,108.405,108.45,22707
20110301|2011-01-19 07:30,19,108.455,108.465,108.43,108.445,38734
20110301|2011-01-19 08:00,19,108.445,108.47,108.445,108.46,23060
20110301|2011-01-19 08:30,19,108.46,108.47,108.445,108.46,33021
20110301|2011-01-19 09:00,19,108.465,108.47,108.44,108.47,25766
20110301|2011-01-19 09:30,19,108.465,108.47,108.45,108.455,17954
20110301|2011-01-19 10:00,19,108.455,108.48,108.455,108.465,25267
20110301|2011-01-19 10:30,19,108.465,108.48,108.455,108.48,11491
20110301|2011-01-19 11:00,19,108.475,108.485,108.47,108.475,3990
20110301|2011-01-19 11:30,19,108.475,108.485,108.47,108.485,3635
20110301|2011-01-19 12:00,19,108.48,108.49,108.47,108.47,4903
20110301|2011-01-19 12:30,19,108.47,108.47,108.465,108.47,768
20110301|2011-01-19 13:00,19,108.47,108.47,108.465,108.47,342
20110301|2011-01-19 13:30,19,108.47,108.475,108.47,108.47,483
20110301|2011-01-19 14:00,19,108.475,108.48,108.475,108.48,197
20110301|2011-01-19 14:30,19,108.475,108.49,108.475,108.48,851
20110301|2011-01-20 01:00,20,108.47,108.495,108.47,108.47,21421
20110301|2011-01-20 01:30,20,108.475,108.475,108.44,108.44,17559
20110301|2011-01-20 02:00,20,108.445,108.46,108.425,108.455,29449
20110301|2011-01-20 02:30,20,108.45,108.455,108.43,108.435,18550
20110301|2011-01-20 03:00,20,108.43,108.435,108.395,108.4,37910
20110301|2011-01-20 03:30,20,108.4,108.41,108.38,108.38,47743
20110301|2011-01-20 04:00,20,108.38,108.415,108.38,108.415,36554
20110301|2011-01-20 04:30,20,108.415,108.415,108.365,108.38,31165
20110301|2011-01-20 05:00,20,108.375,108.395,108.36,108.375,27192
20110301|2011-01-20 05:30,20,108.37,108.385,108.35,108.36,17442
20110301|2011-01-20 06:00,20,108.355,108.365,108.33,108.345,47250
20110301|2011-01-20 06:30,20,108.35,108.35,108.32,108.345,47906
20110301|2011-01-20 07:00,20,108.34,108.355,108.335,108.35,17214
20110301|2011-01-20 07:30,20,108.345,108.345,108.29,108.325,70533
20110301|2011-01-20 08:00,20,108.32,108.335,108.3,108.325,26699
20110301|2011-01-20 08:30,20,108.32,108.325,108.29,108.295,37499
20110301|2011-01-20 09:00,20,108.29,108.295,108.245,108.27,58988
20110301|2011-01-20 09:30,20,108.265,108.285,108.255,108.265,35568
20110301|2011-01-20 10:00,20,108.265,108.305,108.26,108.3,31353
20110301|2011-01-20 10:30,20,108.305,108.31,108.28,108.29,13946
20110301|2011-01-20 11:00,20,108.285,108.295,108.285,108.29,2827
20110301|2011-01-20 11:30,20,108.285,108.3,108.285,108.29,1965
20110301|2011-01-20 12:00,20,108.29,108.295,108.245,108.245,5445
20110301|2011-01-20 12:30,20,108.245,108.26,108.245,108.26,1205
20110301|2011-01-20 13:00,20,108.255,108.26,108.255,108.255,359
20110301|2011-01-20 13:30,20,108.255,108.255,108.235,108.245,1511
20110301|2011-01-20 14:00,20,108.25,108.25,108.245,108.25,465
20110301|2011-01-20 14:30,20,108.25,108.265,108.245,108.265,669
20110301|2011-01-21 01:00,21,108.245,108.28,108.24,108.28,20871
20110301|2011-01-21 01:30,21,108.275,108.295,108.26,108.26,21530
20110301|2011-01-21 02:00,21,108.26,108.26,108.21,108.235,64272
20110301|2011-01-21 02:30,21,108.235,108.24,108.2,108.2,43478
20110301|2011-01-21 03:00,21,108.2,108.25,108.19,108.235,32905
20110301|2011-01-21 03:30,21,108.23,108.25,108.215,108.23,25232
20110301|2011-01-21 04:00,21,108.225,108.245,108.21,108.235,20933
20110301|2011-01-21 04:30,21,108.23,108.26,108.23,108.245,14952
20110301|2011-01-21 05:00,21,108.25,108.26,108.23,108.235,20548
20110301|2011-01-21 05:30,21,108.235,108.24,108.21,108.23,17902
20110301|2011-01-21 06:00,21,108.23,108.245,108.225,108.24,12893
20110301|2011-01-21 06:30,21,108.24,108.25,108.215,108.22,9601
20110301|2011-01-21 07:00,21,108.225,108.24,108.21,108.235,13135
20110301|2011-01-21 07:30,21,108.235,108.255,108.235,108.24,15560
20110301|2011-01-21 08:00,21,108.24,108.245,108.215,108.22,22308
20110301|2011-01-21 08:30,21,108.22,108.225,108.2,108.205,18450
20110301|2011-01-21 09:00,21,108.205,108.235,108.2,108.22,20616
20110301|2011-01-21 09:30,21,108.22,108.24,108.205,108.225,26609
20110301|2011-01-21 10:00,21,108.23,108.24,108.22,108.22,22572
20110301|2011-01-21 10:30,21,108.22,108.225,108.2,108.21,14879
20110301|2011-01-21 11:00,21,108.215,108.225,108.205,108.21,5650
20110301|2011-01-21 11:30,21,108.205,108.21,108.2,108.205,5313
20110301|2011-01-21 12:00,21,108.205,108.215,108.2,108.21,1399
20110301|2011-01-21 12:30,21,108.205,108.215,108.205,108.21,425
20110301|2011-01-21 13:00,21,108.21,108.215,108.205,108.215,377
20110301|2011-01-21 13:30,21,108.21,108.22,108.21,108.22,572
20110301|2011-01-21 14:00,21,108.215,108.215,108.21,108.215,48
20110301|2011-01-21 14:30,21,108.215,108.22,108.215,108.22,697
20110301|2011-01-24 01:00,24,108.175,108.215,108.17,108.21,27779
20110301|2011-01-24 01:30,24,108.21,108.21,108.185,108.185,15687
20110301|2011-01-24 02:00,24,108.185,108.19,108.15,108.19,42537
20110301|2011-01-24 02:30,24,108.19,108.235,108.19,108.23,37858
20110301|2011-01-24 03:00,24,108.23,108.25,108.225,108.24,29802
20110301|2011-01-24 03:30,24,108.235,108.24,108.215,108.22,13474
20110301|2011-01-24 04:00,24,108.22,108.23,108.21,108.22,8314
20110301|2011-01-24 04:30,24,108.215,108.225,108.21,108.21,8804
20110301|2011-01-24 05:00,24,108.21,108.23,108.2,108.225,20618
20110301|2011-01-24 05:30,24,108.225,108.24,108.225,108.235,9077
20110301|2011-01-24 06:00,24,108.235,108.25,108.235,108.235,7989
20110301|2011-01-24 06:30,24,108.235,108.245,108.23,108.245,7316
20110301|2011-01-24 07:00,24,108.24,108.245,108.225,108.23,8801
20110301|2011-01-24 07:30,24,108.225,108.24,108.22,108.23,14057
20110301|2011-01-24 08:00,24,108.225,108.275,108.225,108.27,39983
20110301|2011-01-24 08:30,24,108.275,108.275,108.21,108.24,59209
20110301|2011-01-24 09:00,24,108.235,108.27,108.235,108.255,27334
20110301|2011-01-24 09:30,24,108.255,108.27,108.25,108.265,18780
20110301|2011-01-24 10:00,24,108.265,108.31,108.26,108.295,38898
20110301|2011-01-24 10:30,24,108.295,108.315,108.28,108.31,15845
20110301|2011-01-24 11:00,24,108.305,108.31,108.295,108.3,3080
20110301|2011-01-24 11:30,24,108.3,108.32,108.3,108.31,4279
20110301|2011-01-24 12:00,24,108.31,108.315,108.305,108.305,1563
20110301|2011-01-24 12:30,24,108.305,108.31,108.295,108.3,909
20110301|2011-01-24 13:00,24,108.3,108.3,108.29,108.295,729
20110301|2011-01-24 13:30,24,108.295,108.3,108.29,108.295,284
20110301|2011-01-24 14:00,24,108.295,108.3,108.295,108.3,164
20110301|2011-01-24 14:30,24,108.3,108.3,108.29,108.3,223
20110301|2011-01-25 01:00,25,108.27,108.275,108.25,108.26,19552
20110301|2011-01-25 01:30,25,108.26,108.305,108.25,108.3,23244
20110301|2011-01-25 02:00,25,108.305,108.325,108.29,108.32,33141
20110301|2011-01-25 02:30,25,108.32,108.325,108.3,108.31,22904
20110301|2011-01-25 03:00,25,108.31,108.315,108.285,108.295,26648
20110301|2011-01-25 03:30,25,108.305,108.35,108.3,108.345,51757
20110301|2011-01-25 04:00,25,108.345,108.35,108.275,108.295,56361
20110301|2011-01-25 04:30,25,108.295,108.31,108.28,108.31,35079
20110301|2011-01-25 05:00,25,108.31,108.33,108.3,108.3,23687
20110301|2011-01-25 05:30,25,108.305,108.31,108.295,108.3,12458
20110301|2011-01-25 06:00,25,108.305,108.315,108.295,108.31,12760
20110301|2011-01-25 06:30,25,108.31,108.325,108.305,108.32,11012
20110301|2011-01-25 07:00,25,108.32,108.35,108.315,108.34,27605
20110301|2011-01-25 07:30,25,108.34,108.365,108.335,108.335,34012
20110301|2011-01-25 08:00,25,108.335,108.35,108.31,108.31,25061
20110301|2011-01-25 08:30,25,108.315,108.325,108.285,108.29,24166
20110301|2011-01-25 09:00,25,108.29,108.295,108.245,108.285,47390
20110301|2011-01-25 09:30,25,108.285,108.295,108.25,108.27,34309
20110301|2011-01-25 10:00,25,108.27,108.295,108.265,108.275,26970
20110301|2011-01-25 10:30,25,108.275,108.3,108.27,108.295,9820
20110301|2011-01-25 11:00,25,108.295,108.295,108.28,108.285,5443
20110301|2011-01-25 11:30,25,108.285,108.29,108.28,108.285,5103
20110301|2011-01-25 12:00,25,108.285,108.305,108.285,108.3,3011
20110301|2011-01-25 12:30,25,108.3,108.315,108.3,108.315,1528
20110301|2011-01-25 13:00,25,108.315,108.315,108.305,108.315,575
20110301|2011-01-25 13:30,25,108.315,108.315,108.305,108.305,312
20110301|2011-01-25 14:00,25,108.305,108.31,108.3,108.305,102
20110301|2011-01-25 14:30,25,108.305,108.31,108.3,108.305,144
20110301|2011-01-26 01:00,26,108.275,108.28,108.24,108.255,19958
20110301|2011-01-26 01:30,26,108.255,108.29,108.255,108.29,14765
20110301|2011-01-26 02:00,26,108.29,108.295,108.27,108.285,12056
20110301|2011-01-26 02:30,26,108.28,108.29,108.25,108.255,20797
20110301|2011-01-26 03:00,26,108.26,108.26,108.21,108.22,52322
20110301|2011-01-26 03:30,26,108.22,108.22,108.18,108.19,79389
20110301|2011-01-26 04:00,26,108.19,108.24,108.165,108.195,85299
20110301|2011-01-26 04:30,26,108.195,108.215,108.17,108.2,31384
20110301|2011-01-26 05:00,26,108.195,108.205,108.19,108.195,11692
20110301|2011-01-26 05:30,26,108.195,108.22,108.185,108.215,19562
20110301|2011-01-26 06:00,26,108.215,108.23,108.21,108.225,13922
20110301|2011-01-26 06:30,26,108.22,108.225,108.2,108.22,14162
20110301|2011-01-26 07:00,26,108.22,108.23,108.19,108.21,25571
20110301|2011-01-26 07:30,26,108.205,108.22,108.205,108.205,16812
20110301|2011-01-26 08:00,26,108.21,108.24,108.205,108.21,43063
20110301|2011-01-26 08:30,26,108.21,108.22,108.2,108.21,29186
20110301|2011-01-26 09:00,26,108.205,108.215,108.185,108.205,28879
20110301|2011-01-26 09:30,26,108.205,108.215,108.18,108.205,28023
20110301|2011-01-26 10:00,26,108.205,108.205,108.19,108.195,18309
20110301|2011-01-26 10:30,26,108.195,108.2,108.18,108.185,18191
20110301|2011-01-26 11:00,26,108.19,108.19,108.165,108.175,11377
20110301|2011-01-26 11:30,26,108.17,108.175,108.155,108.16,10301
20110301|2011-01-26 12:00,26,108.16,108.17,108.155,108.165,3606
20110301|2011-01-26 12:30,26,108.165,108.165,108.16,108.165,718
20110301|2011-01-26 13:00,26,108.165,108.19,108.15,108.15,6959
20110301|2011-01-26 13:30,26,108.155,108.17,108.15,108.16,2259
20110301|2011-01-26 14:00,26,108.16,108.165,108.16,108.165,191
20110301|2011-01-26 14:30,26,108.165,108.17,108.16,108.165,254
20110301|2011-01-27 01:00,27,108.16,108.175,108.11,108.135,36594
20110301|2011-01-27 01:30,27,108.135,108.18,108.125,108.155,32252
20110301|2011-01-27 02:00,27,108.155,108.205,108.155,108.195,53503
20110301|2011-01-27 02:30,27,108.19,108.2,108.175,108.18,28085
20110301|2011-01-27 03:00,27,108.185,108.195,108.155,108.165,24054
20110301|2011-01-27 03:30,27,108.16,108.18,108.15,108.18,29771
20110301|2011-01-27 04:00,27,108.175,108.195,108.165,108.17,26024
20110301|2011-01-27 04:30,27,108.17,108.17,108.07,108.09,101759
20110301|2011-01-27 05:00,27,108.09,108.105,108.08,108.105,33063
20110301|2011-01-27 05:30,27,108.11,108.125,108.085,108.095,33970
20110301|2011-01-27 06:00,27,108.095,108.1,108.08,108.085,25696
20110301|2011-01-27 06:30,27,108.09,108.095,108.075,108.075,12937
20110301|2011-01-27 07:00,27,108.075,108.09,108.06,108.075,29739
20110301|2011-01-27 07:30,27,108.075,108.115,108.065,108.11,56458
20110301|2011-01-27 08:00,27,108.11,108.13,108.1,108.105,24096
20110301|2011-01-27 08:30,27,108.11,108.115,108.085,108.085,18188
20110301|2011-01-27 09:00,27,108.09,108.11,108.075,108.075,26303
20110301|2011-01-27 09:30,27,108.08,108.08,108.055,108.06,31486
20110301|2011-01-27 10:00,27,108.065,108.09,108.055,108.085,33258
20110301|2011-01-27 10:30,27,108.085,108.1,108.085,108.085,9322
20110301|2011-01-27 11:00,27,108.085,108.095,108.08,108.09,6107
20110301|2011-01-27 11:30,27,108.09,108.1,108.085,108.095,1994
20110301|2011-01-27 12:00,27,108.095,108.1,108.09,108.1,3910
20110301|2011-01-27 12:30,27,108.1,108.11,108.095,108.105,1518
20110301|2011-01-27 13:00,27,108.105,108.11,108.1,108.11,660
20110301|2011-01-27 13:30,27,108.11,108.115,108.095,108.105,1252
20110301|2011-01-27 14:00,27,108.1,108.11,108.095,108.1,197
20110301|2011-01-27 14:30,27,108.105,108.115,108.095,108.115,493
20110301|2011-01-28 01:00,28,108.1,108.125,108.09,108.12,13615
20110301|2011-01-28 01:30,28,108.12,108.125,108.1,108.105,13199
20110301|2011-01-28 02:00,28,108.11,108.14,108.105,108.13,28816
20110301|2011-01-28 02:30,28,108.13,108.13,108.105,108.115,11726
20110301|2011-01-28 03:00,28,108.11,108.125,108.095,108.1,24116
20110301|2011-01-28 03:30,28,108.1,108.105,108.07,108.075,34293
20110301|2011-01-28 04:00,28,108.075,108.08,108.04,108.055,35994
20110301|2011-01-28 04:30,28,108.05,108.075,108.05,108.07,12871
20110301|2011-01-28 05:00,28,108.065,108.07,108.05,108.06,12029
20110301|2011-01-28 05:30,28,108.06,108.065,108.045,108.055,9530
20110301|2011-01-28 06:00,28,108.06,108.065,108.03,108.055,17527
20110301|2011-01-28 06:30,28,108.055,108.07,108.04,108.06,17062
20110301|2011-01-28 07:00,28,108.06,108.065,108.03,108.03,19497
20110301|2011-01-28 07:30,28,108.035,108.055,107.985,107.99,93466
20110301|2011-01-28 08:00,28,107.985,108.005,107.98,108,50789
20110301|2011-01-28 08:30,28,107.995,108,107.965,107.98,41966
20110301|2011-01-28 09:00,28,107.975,108.03,107.965,108.005,94486
20110301|2011-01-28 09:30,28,108.005,108.08,108,108.07,65700
20110301|2011-01-28 10:00,28,108.065,108.105,108.055,108.065,50350
20110301|2011-01-28 10:30,28,108.065,108.135,108.06,108.11,27568
20110301|2011-01-28 11:00,28,108.11,108.13,108.1,108.105,16398
20110301|2011-01-28 11:30,28,108.1,108.115,108.1,108.11,5892
20110301|2011-01-28 12:00,28,108.11,108.14,108.11,108.14,1910
20110301|2011-01-28 12:30,28,108.135,108.14,108.12,108.125,636
20110301|2011-01-28 13:00,28,108.125,108.13,108.12,108.12,402
20110301|2011-01-28 13:30,28,108.12,108.135,108.12,108.13,1010
20110301|2011-01-28 14:00,28,108.135,108.135,108.135,108.135,393
20110301|2011-01-28 14:30,28,108.13,108.145,108.13,108.145,429
20110301|2011-01-31 01:00,31,108.11,108.115,108.085,108.105,18528
20110301|2011-01-31 01:30,31,108.1,108.105,108.08,108.085,16305
20110301|2011-01-31 02:00,31,108.09,108.115,108.08,108.085,24934
20110301|2011-01-31 02:30,31,108.085,108.1,108.07,108.08,29545
20110301|2011-01-31 03:00,31,108.075,108.085,108.02,108.035,37792
20110301|2011-01-31 03:30,31,108.04,108.05,108.02,108.045,18549
20110301|2011-01-31 04:00,31,108.045,108.05,108,108.03,56472
20110301|2011-01-31 04:30,31,108.025,108.045,108.015,108.04,22529
20110301|2011-01-31 05:00,31,108.035,108.045,108.03,108.045,11054
20110301|2011-01-31 05:30,31,108.04,108.05,108.03,108.03,10413
20110301|2011-01-31 06:00,31,108.03,108.045,108.03,108.045,4897
20110301|2011-01-31 06:30,31,108.04,108.05,108.035,108.045,5866
20110301|2011-01-31 07:00,31,108.045,108.05,108.01,108.025,22183
20110301|2011-01-31 07:30,31,108.02,108.045,108.015,108.04,19273
20110301|2011-01-31 08:00,31,108.035,108.05,108.035,108.045,10554
20110301|2011-01-31 08:30,31,108.04,108.06,108.035,108.06,21915
20110301|2011-01-31 09:00,31,108.055,108.1,108.045,108.075,66107
20110301|2011-01-31 09:30,31,108.075,108.09,108.06,108.07,27542
20110301|2011-01-31 10:00,31,108.07,108.1,108.06,108.095,43286
20110301|2011-01-31 10:30,31,108.095,108.1,108.09,108.1,12201
20110301|2011-01-31 11:00,31,108.095,108.1,108.08,108.09,6173
20110301|2011-01-31 11:30,31,108.085,108.09,108.07,108.07,6697
20110301|2011-01-31 12:00,31,108.07,108.075,108.05,108.06,3211
20110301|2011-01-31 12:30,31,108.055,108.07,108.055,108.055,1095
20110301|2011-01-31 13:00,31,108.055,108.07,108.05,108.06,540
20110301|2011-01-31 13:30,31,108.065,108.07,108.05,108.05,293
20110301|2011-01-31 14:00,31,108.055,108.055,108.05,108.05,280
20110301|2011-01-31 14:30,31,108.05,108.06,108.05,108.05,241
20110301|2011-02-01 01:00,1,108.03,108.07,108.03,108.065,19242
20110301|2011-02-01 01:30,1,108.065,108.065,108.03,108.05,34913
20110301|2011-02-01 02:00,1,108.05,108.085,108.045,108.085,32387
20110301|2011-02-01 02:30,1,108.08,108.09,108.07,108.08,29194
20110301|2011-02-01 03:00,1,108.075,108.095,108.07,108.07,31884
20110301|2011-02-01 03:30,1,108.065,108.075,108.055,108.07,26598
20110301|2011-02-01 04:00,1,108.07,108.115,108.05,108.105,57246
20110301|2011-02-01 04:30,1,108.11,108.14,108.075,108.08,56377
20110301|2011-02-01 05:00,1,108.08,108.095,108.07,108.07,20383
20110301|2011-02-01 05:30,1,108.07,108.085,108.04,108.055,37810
20110301|2011-02-01 06:00,1,108.055,108.065,108.045,108.05,19182
20110301|2011-02-01 06:30,1,108.055,108.07,108.04,108.05,24992
20110301|2011-02-01 07:00,1,108.05,108.06,108.03,108.055,38833
20110301|2011-02-01 07:30,1,108.055,108.065,108.045,108.06,22418
20110301|2011-02-01 08:00,1,108.055,108.065,108.03,108.045,21241
20110301|2011-02-01 08:30,1,108.04,108.055,108.03,108.05,20370
20110301|2011-02-01 09:00,1,108.045,108.045,108,108.03,46584
20110301|2011-02-01 09:30,1,108.035,108.045,108.02,108.025,22486
20110301|2011-02-01 10:00,1,108.02,108.045,108.015,108.03,28711
20110301|2011-02-01 10:30,1,108.03,108.03,108.015,108.02,8035
20110301|2011-02-01 11:00,1,108.02,108.03,108.01,108.03,6200
20110301|2011-02-01 11:30,1,108.03,108.04,108.025,108.03,3905
20110301|2011-02-01 12:00,1,108.025,108.03,108.02,108.025,2062
20110301|2011-02-01 12:30,1,108.025,108.03,108.02,108.025,1188
20110301|2011-02-01 13:00,1,108.025,108.03,108.02,108.025,136
20110301|2011-02-01 13:30,1,108.025,108.025,108.015,108.02,386
20110301|2011-02-01 14:00,1,108.02,108.02,108.01,108.015,409
20110301|2011-02-01 14:30,1,108.01,108.015,108,108.01,2775
20110301|2011-02-02 01:00,2,108.02,108.045,108.005,108.045,17004
20110301|2011-02-02 01:30,2,108.045,108.07,108.04,108.05,28534
20110301|2011-02-02 02:00,2,108.05,108.065,108.035,108.06,22713
20110301|2011-02-02 02:30,2,108.06,108.075,108.05,108.055,19588
20110301|2011-02-02 03:00,2,108.06,108.07,108.045,108.07,21525
20110301|2011-02-02 03:30,2,108.07,108.075,108.055,108.065,27975
20110301|2011-02-02 04:00,2,108.065,108.07,108.025,108.025,40208
20110301|2011-02-02 04:30,2,108.025,108.035,108.01,108.02,35513
20110301|2011-02-02 05:00,2,108.02,108.025,107.965,107.975,72124
20110301|2011-02-02 05:30,2,107.97,107.995,107.97,107.99,41529
20110301|2011-02-02 06:00,2,107.99,108.01,107.98,108,20699
20110301|2011-02-02 06:30,2,108,108.005,107.98,107.995,9713
20110301|2011-02-02 07:00,2,107.995,108.005,107.975,108.005,32184
20110301|2011-02-02 07:30,2,108.005,108.01,107.99,108,25806
20110301|2011-02-02 08:00,2,108,108.01,107.99,107.99,24611
20110301|2011-02-02 08:30,2,107.995,107.995,107.97,107.98,19506
20110301|2011-02-02 09:00,2,107.98,107.985,107.925,107.93,71161
20110301|2011-02-02 09:30,2,107.925,107.935,107.895,107.905,61865
20110301|2011-02-02 10:00,2,107.905,107.925,107.895,107.905,31737
20110301|2011-02-02 10:30,2,107.905,107.915,107.87,107.875,18828
20110301|2011-02-02 11:00,2,107.875,107.89,107.87,107.89,12368
20110301|2011-02-02 11:30,2,107.89,107.905,107.89,107.9,7017
20110301|2011-02-02 12:00,2,107.9,107.9,107.88,107.885,870
20110301|2011-02-02 12:30,2,107.885,107.895,107.875,107.885,2994
20110301|2011-02-02 13:00,2,107.885,107.89,107.88,107.88,333
20110301|2011-02-02 13:30,2,107.88,107.895,107.88,107.89,350
20110301|2011-02-02 14:00,2,107.89,107.89,107.88,107.88,195
20110301|2011-02-02 14:30,2,107.885,107.9,107.88,107.89,707
20110301|2011-02-03 01:00,3,107.87,107.91,107.87,107.885,13526
20110301|2011-02-03 01:30,3,107.885,107.885,107.855,107.885,23428
20110301|2011-02-03 02:00,3,107.885,107.91,107.88,107.91,25478
20110301|2011-02-03 02:30,3,107.905,107.95,107.905,107.915,37654
20110301|2011-02-03 03:00,3,107.915,107.94,107.91,107.915,22742
20110301|2011-02-03 03:30,3,107.915,107.935,107.915,107.93,15702
20110301|2011-02-03 04:00,3,107.935,107.955,107.925,107.94,34958
20110301|2011-02-03 04:30,3,107.945,107.97,107.94,107.955,26166
20110301|2011-02-03 05:00,3,107.955,107.955,107.935,107.955,20408
20110301|2011-02-03 05:30,3,107.955,107.96,107.945,107.96,18756
20110301|2011-02-03 06:00,3,107.96,107.965,107.94,107.95,13851
20110301|2011-02-03 06:30,3,107.95,107.95,107.92,107.93,16604
20110301|2011-02-03 07:00,3,107.935,107.945,107.91,107.915,15691
20110301|2011-02-03 07:30,3,107.915,108.125,107.91,108.11,258148
20110301|2011-02-03 08:00,3,108.115,108.135,108.065,108.065,103037
20110301|2011-02-03 08:30,3,108.065,108.09,108.03,108.08,66563
20110301|2011-02-03 09:00,3,108.08,108.14,108.06,108.14,58530
20110301|2011-02-03 09:30,3,108.14,108.145,108.115,108.14,36586
20110301|2011-02-03 10:00,3,108.14,108.16,108.13,108.145,44355
20110301|2011-02-03 10:30,3,108.14,108.145,108.12,108.125,17917
20110301|2011-02-03 11:00,3,108.125,108.15,108.12,108.135,10476
20110301|2011-02-03 11:30,3,108.135,108.155,108.125,108.14,5439
20110301|2011-02-03 12:00,3,108.14,108.15,108.13,108.13,2503
20110301|2011-02-03 12:30,3,108.135,108.14,108.125,108.13,343
20110301|2011-02-03 13:00,3,108.125,108.13,108.12,108.12,622
20110301|2011-02-03 13:30,3,108.12,108.135,108.12,108.13,117
20110301|2011-02-03 14:00,3,108.13,108.135,108.125,108.135,557
20110301|2011-02-03 14:30,3,108.135,108.135,108.125,108.13,503
20110301|2011-02-04 01:00,4,108.1,108.105,108.085,108.1,21249
20110301|2011-02-04 01:30,4,108.1,108.125,108.09,108.11,15629
20110301|2011-02-04 02:00,4,108.105,108.105,108.06,108.085,24794
20110301|2011-02-04 02:30,4,108.08,108.095,108.07,108.08,20896
20110301|2011-02-04 03:00,4,108.08,108.085,108.05,108.065,18654
20110301|2011-02-04 03:30,4,108.065,108.085,108.06,108.075,12461
20110301|2011-02-04 04:00,4,108.07,108.085,108.065,108.075,16635
20110301|2011-02-04 04:30,4,108.075,108.075,108.06,108.065,22826
20110301|2011-02-04 05:00,4,108.06,108.07,108.035,108.04,15877
20110301|2011-02-04 05:30,4,108.035,108.055,108.035,108.05,14653
20110301|2011-02-04 06:00,4,108.045,108.045,108.01,108.025,20753
20110301|2011-02-04 06:30,4,108.025,108.035,108.015,108.03,18017
20110301|2011-02-04 07:00,4,108.03,108.035,108.01,108.02,20094
20110301|2011-02-04 07:30,4,108.025,108.07,107.985,108.025,82198
20110301|2011-02-04 08:00,4,108.025,108.075,108.02,108.045,42207
20110301|2011-02-04 08:30,4,108.045,108.055,108.005,108.02,47354
20110301|2011-02-04 09:00,4,108.015,108.015,107.975,107.995,43642
20110301|2011-02-04 09:30,4,107.99,107.995,107.94,107.95,61649
20110301|2011-02-04 10:00,4,107.955,107.97,107.94,107.965,28420
20110301|2011-02-04 10:30,4,107.96,107.98,107.955,107.96,9736
20110301|2011-02-04 11:00,4,107.96,107.965,107.935,107.935,12518
20110301|2011-02-04 11:30,4,107.935,107.95,107.935,107.95,5803
20110301|2011-02-04 12:00,4,107.95,107.955,107.945,107.95,1437
20110301|2011-02-04 12:30,4,107.95,107.955,107.945,107.95,822
20110301|2011-02-04 13:00,4,107.95,107.955,107.945,107.955,307
20110301|2011-02-04 13:30,4,107.95,107.955,107.945,107.95,252
20110301|2011-02-04 14:00,4,107.95,107.95,107.945,107.945,258
20110301|2011-02-04 14:30,4,107.945,107.95,107.945,107.945,109
20110301|2011-02-07 01:00,7,107.91,107.935,107.91,107.93,20473
20110301|2011-02-07 01:30,7,107.93,107.93,107.905,107.925,19707
20110301|2011-02-07 02:00,7,107.92,107.94,107.92,107.94,16722
20110301|2011-02-07 02:30,7,107.94,108.01,107.935,108.005,33770
20110301|2011-02-07 03:00,7,108.01,108.025,107.995,108.005,32462
20110301|2011-02-07 03:30,7,108.005,108.005,107.98,107.98,15473
20110301|2011-02-07 04:00,7,107.985,108.02,107.98,108.02,22713
20110301|2011-02-07 04:30,7,108.025,108.045,108.015,108.03,20877
20110301|2011-02-07 05:00,7,108.035,108.05,108.02,108.02,19232
20110301|2011-02-07 05:30,7,108.025,108.025,108.005,108.01,8760
20110301|2011-02-07 06:00,7,108.005,108.015,108,108.015,5071
20110301|2011-02-07 06:30,7,108.02,108.025,108.015,108.02,7559
20110301|2011-02-07 07:00,7,108.025,108.045,108.02,108.04,13506
20110301|2011-02-07 07:30,7,108.04,108.045,108.025,108.025,18308
20110301|2011-02-07 08:00,7,108.03,108.05,108.015,108.025,28742
20110301|2011-02-07 08:30,7,108.025,108.07,108.025,108.065,52784
20110301|2011-02-07 09:00,7,108.065,108.08,108.055,108.07,35958
20110301|2011-02-07 09:30,7,108.07,108.1,108.06,108.095,32749
20110301|2011-02-07 10:00,7,108.09,108.095,108.075,108.095,24067
20110301|2011-02-07 10:30,7,108.095,108.095,108.08,108.09,12912
20110301|2011-02-07 11:00,7,108.09,108.09,108.08,108.08,4544
20110301|2011-02-07 11:30,7,108.08,108.09,108.08,108.09,1428
20110301|2011-02-07 12:00,7,108.085,108.09,108.085,108.09,413
20110301|2011-02-07 12:30,7,108.09,108.095,108.085,108.095,1884
20110301|2011-02-07 13:00,7,108.095,108.105,108.095,108.105,1403
20110301|2011-02-07 13:30,7,108.1,108.105,108.095,108.105,907
20110301|2011-02-07 14:00,7,108.1,108.105,108.1,108.1,178
20110301|2011-02-07 14:30,7,108.105,108.105,108.095,108.095,322
20110301|2011-02-08 01:00,8,108.065,108.11,108.065,108.11,16795
20110301|2011-02-08 01:30,8,108.105,108.155,108.1,108.155,41004
20110301|2011-02-08 02:00,8,108.15,108.16,108.13,108.135,28282
20110301|2011-02-08 02:30,8,108.135,108.145,108.12,108.135,29813
20110301|2011-02-08 03:00,8,108.135,108.135,108.11,108.12,19655
20110301|2011-02-08 03:30,8,108.12,108.135,108.115,108.125,16852
20110301|2011-02-08 04:00,8,108.125,108.135,108.06,108.07,69880
20110301|2011-02-08 04:30,8,108.075,108.08,108.015,108.055,72541
20110301|2011-02-08 05:00,8,108.055,108.07,108.04,108.05,29005
20110301|2011-02-08 05:30,8,108.05,108.06,108.04,108.055,21521
20110301|2011-02-08 06:00,8,108.055,108.055,108.025,108.03,13136
20110301|2011-02-08 06:30,8,108.03,108.035,108.005,108.015,19526
20110301|2011-02-08 07:00,8,108.015,108.04,108.01,108.025,25909
20110301|2011-02-08 07:30,8,108.025,108.035,108.01,108.025,22689
20110301|2011-02-08 08:00,8,108.025,108.045,108.02,108.025,18484
20110301|2011-02-08 08:30,8,108.025,108.04,108.005,108.01,24089
20110301|2011-02-08 09:00,8,108.015,108.035,108.005,108.015,16715
20110301|2011-02-08 09:30,8,108.01,108.01,107.975,107.985,38955
20110301|2011-02-08 10:00,8,107.985,107.995,107.965,107.98,41913
20110301|2011-02-08 10:30,8,107.975,107.98,107.96,107.965,18484
20110301|2011-02-08 11:00,8,107.965,107.98,107.96,107.975,4215
20110301|2011-02-08 11:30,8,107.975,107.975,107.96,107.97,4341
20110301|2011-02-08 12:00,8,107.965,107.97,107.95,107.955,5219
20110301|2011-02-08 12:30,8,107.95,107.955,107.94,107.945,2239
20110301|2011-02-08 13:00,8,107.94,107.95,107.94,107.945,1474
20110301|2011-02-08 13:30,8,107.945,107.95,107.94,107.945,980
20110301|2011-02-08 14:00,8,107.945,107.945,107.93,107.935,1315
20110301|2011-02-08 14:30,8,107.935,107.94,107.93,107.94,424
20110301|2011-02-09 01:00,9,107.92,107.93,107.9,107.92,41808
20110301|2011-02-09 01:30,9,107.92,107.95,107.92,107.93,35725
20110301|2011-02-09 02:00,9,107.93,107.945,107.91,107.915,40469
20110301|2011-02-09 02:30,9,107.92,107.955,107.915,107.94,36897
20110301|2011-02-09 03:00,9,107.945,107.96,107.93,107.95,36444
20110301|2011-02-09 03:30,9,107.95,107.965,107.935,107.94,28280
20110301|2011-02-09 04:00,9,107.94,107.97,107.94,107.95,42055
20110301|2011-02-09 04:30,9,107.95,108.015,107.945,108,81863
20110301|2011-02-09 05:00,9,108,108,107.95,107.955,32313
20110301|2011-02-09 05:30,9,107.95,107.96,107.945,107.945,15604
20110301|2011-02-09 06:00,9,107.945,107.95,107.92,107.93,19569
20110301|2011-02-09 06:30,9,107.925,107.965,107.925,107.965,25742
20110301|2011-02-09 07:00,9,107.965,107.985,107.96,107.98,34222
20110301|2011-02-09 07:30,9,107.975,107.99,107.965,107.975,16046
20110301|2011-02-09 08:00,9,107.975,108.005,107.975,108,20392
20110301|2011-02-09 08:30,9,107.995,108,107.985,107.985,15549
20110301|2011-02-09 09:00,9,107.985,108.01,107.96,107.965,50442
20110301|2011-02-09 09:30,9,107.965,107.965,107.935,107.95,29617
20110301|2011-02-09 10:00,9,107.95,107.95,107.91,107.945,33106
20110301|2011-02-09 10:30,9,107.945,107.965,107.94,107.94,17917
20110301|2011-02-09 11:00,9,107.945,107.945,107.925,107.93,4504
20110301|2011-02-09 11:30,9,107.93,107.95,107.93,107.94,2139
20110301|2011-02-09 12:00,9,107.94,107.97,107.935,107.945,8366
20110301|2011-02-09 12:30,9,107.945,107.955,107.92,107.92,4892
20110301|2011-02-09 13:00,9,107.92,107.945,107.92,107.94,467
20110301|2011-02-09 13:30,9,107.945,107.965,107.94,107.965,919
20110301|2011-02-09 14:00,9,107.96,107.965,107.96,107.965,520
20110301|2011-02-09 14:30,9,107.96,107.965,107.96,107.965,419
20110301|2011-02-10 01:00,10,107.975,107.975,107.955,107.955,18686
20110301|2011-02-10 01:30,10,107.96,107.97,107.935,107.94,24476
20110301|2011-02-10 02:00,10,107.935,107.995,107.935,107.99,44609
20110301|2011-02-10 02:30,10,107.99,108.01,107.985,107.995,37215
20110301|2011-02-10 03:00,10,107.99,108.06,107.985,108.055,60615
20110301|2011-02-10 03:30,10,108.055,108.06,108.01,108.02,38357
20110301|2011-02-10 04:00,10,108.015,108.015,107.97,107.99,37396
20110301|2011-02-10 04:30,10,107.985,107.995,107.97,107.985,14897
20110301|2011-02-10 05:00,10,107.98,107.99,107.975,107.98,13369
20110301|2011-02-10 05:30,10,107.98,107.985,107.975,107.975,16157
20110301|2011-02-10 06:00,10,107.98,108.01,107.96,107.98,34354
20110301|2011-02-10 06:30,10,107.98,107.995,107.97,107.985,31514
20110301|2011-02-10 07:00,10,107.985,107.99,107.955,107.96,30256
20110301|2011-02-10 07:30,10,107.96,107.965,107.93,107.94,41536
20110301|2011-02-10 08:00,10,107.94,107.97,107.93,107.96,23985
20110301|2011-02-10 08:30,10,107.96,107.98,107.95,107.955,18696
20110301|2011-02-10 09:00,10,107.955,107.98,107.95,107.975,17253
20110301|2011-02-10 09:30,10,107.975,107.99,107.965,107.975,29846
20110301|2011-02-10 10:00,10,107.975,107.975,107.945,107.96,28569
20110301|2011-02-10 10:30,10,107.955,107.965,107.95,107.955,8484
20110301|2011-02-10 11:00,10,107.955,107.96,107.95,107.96,4551
20110301|2011-02-10 11:30,10,107.96,107.96,107.95,107.955,2293
20110301|2011-02-10 12:00,10,107.955,107.965,107.945,107.96,1664
20110301|2011-02-10 12:30,10,107.955,107.965,107.955,107.96,205
20110301|2011-02-10 13:00,10,107.96,107.96,107.95,107.955,678
20110301|2011-02-10 13:30,10,107.95,107.95,107.945,107.95,127
20110301|2011-02-10 14:00,10,107.95,107.95,107.945,107.95,40
20110301|2011-02-10 14:30,10,107.95,107.955,107.945,107.955,242
20110301|2011-02-11 01:00,11,107.97,107.995,107.965,107.985,17441
20110301|2011-02-11 01:30,11,107.98,108.01,107.98,108.005,16255
20110301|2011-02-11 02:00,11,108.01,108.02,108,108,25696
20110301|2011-02-11 02:30,11,108.005,108.015,107.99,108,18111
20110301|2011-02-11 03:00,11,108.005,108.005,107.98,107.995,11468
20110301|2011-02-11 03:30,11,107.995,108.045,107.99,108.035,33089
20110301|2011-02-11 04:00,11,108.035,108.06,108.03,108.04,45833
20110301|2011-02-11 04:30,11,108.04,108.07,108.04,108.06,27813
20110301|2011-02-11 05:00,11,108.06,108.075,108.055,108.07,28622
20110301|2011-02-11 05:30,11,108.07,108.07,108.055,108.07,13180
20110301|2011-02-11 06:00,11,108.07,108.07,108.03,108.04,25944
20110301|2011-02-11 06:30,11,108.045,108.06,108.04,108.06,15120
20110301|2011-02-11 07:00,11,108.055,108.06,108.04,108.04,17495
20110301|2011-02-11 07:30,11,108.045,108.08,108.03,108.075,32012
20110301|2011-02-11 08:00,11,108.075,108.095,108.065,108.075,38921
20110301|2011-02-11 08:30,11,108.075,108.09,108.055,108.075,26271
20110301|2011-02-11 09:00,11,108.075,108.085,108.06,108.07,23301
20110301|2011-02-11 09:30,11,108.07,108.085,108.045,108.05,21151
20110301|2011-02-11 10:00,11,108.05,108.08,108.03,108.06,43783
20110301|2011-02-11 10:30,11,108.055,108.06,108.035,108.045,17510
20110301|2011-02-11 11:00,11,108.045,108.05,108.035,108.045,3876
20110301|2011-02-11 11:30,11,108.045,108.07,108.045,108.055,7303
20110301|2011-02-11 12:00,11,108.055,108.065,108.05,108.065,1226
20110301|2011-02-11 12:30,11,108.06,108.065,108.06,108.06,366
20110301|2011-02-11 13:00,11,108.06,108.06,108.055,108.06,88
20110301|2011-02-11 13:30,11,108.055,108.055,108.045,108.05,175
20110301|2011-02-11 14:00,11,108.055,108.055,108.045,108.045,546
20110301|2011-02-11 14:30,11,108.045,108.05,108.04,108.05,446
20110301|2011-02-14 01:00,14,108.03,108.045,108.01,108.025,33417
20110301|2011-02-14 01:30,14,108.025,108.055,108.02,108.045,14893
20110301|2011-02-14 02:00,14,108.04,108.06,108.03,108.05,17604
20110301|2011-02-14 02:30,14,108.055,108.085,108.05,108.08,25317
20110301|2011-02-14 03:00,14,108.08,108.085,108.065,108.065,26891
20110301|2011-02-14 03:30,14,108.065,108.075,108.06,108.065,8612
20110301|2011-02-14 04:00,14,108.07,108.08,108.06,108.075,15223
20110301|2011-02-14 04:30,14,108.075,108.095,108.07,108.075,31225
20110301|2011-02-14 05:00,14,108.08,108.08,108.065,108.075,8919
20110301|2011-02-14 05:30,14,108.08,108.08,108.06,108.075,9098
20110301|2011-02-14 06:00,14,108.075,108.08,108.055,108.055,6048
20110301|2011-02-14 06:30,14,108.06,108.07,108.055,108.06,14021
20110301|2011-02-14 07:00,14,108.065,108.07,108.03,108.04,19566
20110301|2011-02-14 07:30,14,108.035,108.05,108.025,108.04,13896
20110301|2011-02-14 08:00,14,108.045,108.06,108.04,108.05,15754
20110301|2011-02-14 08:30,14,108.05,108.07,108.04,108.07,17013
20110301|2011-02-14 09:00,14,108.07,108.075,108.05,108.065,18064
20110301|2011-02-14 09:30,14,108.065,108.08,108.06,108.06,14360
20110301|2011-02-14 10:00,14,108.06,108.075,108.05,108.06,18147
20110301|2011-02-14 10:30,14,108.055,108.065,108.055,108.065,3398
20110301|2011-02-14 11:00,14,108.065,108.07,108.06,108.06,1423
20110301|2011-02-14 11:30,14,108.06,108.06,108.05,108.055,1108
20110301|2011-02-14 12:00,14,108.055,108.065,108.055,108.055,678
20110301|2011-02-14 12:30,14,108.06,108.06,108.05,108.055,641
20110301|2011-02-14 13:00,14,108.055,108.055,108.05,108.055,116
20110301|2011-02-14 13:30,14,108.055,108.055,108.05,108.05,109
20110301|2011-02-14 14:00,14,108.05,108.05,108.045,108.045,111
20110301|2011-02-14 14:30,14,108.045,108.05,108.045,108.045,404
20110301|2011-02-15 01:00,15,108.025,108.04,108.025,108.035,14049
20110301|2011-02-15 01:30,15,108.035,108.06,108.03,108.06,15550
20110301|2011-02-15 02:00,15,108.055,108.065,108.04,108.045,19734
20110301|2011-02-15 02:30,15,108.045,108.045,108.015,108.035,37112
20110301|2011-02-15 03:00,15,108.03,108.03,108.015,108.025,12041
20110301|2011-02-15 03:30,15,108.025,108.055,108.025,108.045,19709
20110301|2011-02-15 04:00,15,108.045,108.065,108.005,108.025,44358
20110301|2011-02-15 04:30,15,108.02,108.045,108.02,108.025,18636
20110301|2011-02-15 05:00,15,108.03,108.035,108.01,108.015,10715
20110301|2011-02-15 05:30,15,108.01,108.015,107.965,107.975,57479
20110301|2011-02-15 06:00,15,107.975,107.985,107.95,107.985,31689
20110301|2011-02-15 06:30,15,107.98,107.99,107.975,107.98,16274
20110301|2011-02-15 07:00,15,107.98,107.99,107.96,107.97,39039
20110301|2011-02-15 07:30,15,107.97,108.015,107.97,108.015,46669
20110301|2011-02-15 08:00,15,108.015,108.025,107.995,108,18197
20110301|2011-02-15 08:30,15,108,108.05,108,108.03,48375
20110301|2011-02-15 09:00,15,108.03,108.045,108.03,108.045,20814
20110301|2011-02-15 09:30,15,108.045,108.05,108.035,108.04,16725
20110301|2011-02-15 10:00,15,108.035,108.05,108.025,108.035,17138
20110301|2011-02-15 10:30,15,108.03,108.05,108.03,108.04,9176
20110301|2011-02-15 11:00,15,108.04,108.045,108.04,108.04,2192
20110301|2011-02-15 11:30,15,108.045,108.055,108.04,108.045,1739
20110301|2011-02-15 12:00,15,108.045,108.05,108.04,108.045,1249
20110301|2011-02-15 12:30,15,108.045,108.045,108.04,108.04,71
20110301|2011-02-15 13:00,15,108.045,108.05,108.045,108.05,528
20110301|2011-02-15 13:30,15,108.05,108.06,108.05,108.055,746
20110301|2011-02-15 14:00,15,108.055,108.055,108.05,108.055,60
20110301|2011-02-15 14:30,15,108.055,108.06,108.05,108.06,457
20110301|2011-02-16 01:00,16,108.045,108.06,108.035,108.05,23898
20110301|2011-02-16 01:30,16,108.05,108.055,108.03,108.04,6673
20110301|2011-02-16 02:00,16,108.035,108.05,108.035,108.045,17526
20110301|2011-02-16 02:30,16,108.045,108.05,108.035,108.05,18658
20110301|2011-02-16 03:00,16,108.05,108.055,108.045,108.05,10449
20110301|2011-02-16 03:30,16,108.05,108.06,108.045,108.05,12114
20110301|2011-02-16 04:00,16,108.05,108.08,108.045,108.06,28721
20110301|2011-02-16 04:30,16,108.06,108.12,108.055,108.115,97748
20110301|2011-02-16 05:00,16,108.12,108.12,108.09,108.095,55757
20110301|2011-02-16 05:30,16,108.095,108.1,108.08,108.09,13782
20110301|2011-02-16 06:00,16,108.09,108.1,108.09,108.1,6678
20110301|2011-02-16 06:30,16,108.1,108.115,108.095,108.115,9316
20110301|2011-02-16 07:00,16,108.115,108.145,108.11,108.115,67017
20110301|2011-02-16 07:30,16,108.115,108.125,108.09,108.1,52490
20110301|2011-02-16 08:00,16,108.1,108.12,108.095,108.115,32015
20110301|2011-02-16 08:30,16,108.115,108.13,108.11,108.13,24426
20110301|2011-02-16 09:00,16,108.13,108.135,108.1,108.105,22608
20110301|2011-02-16 09:30,16,108.105,108.11,108.08,108.09,37368
20110301|2011-02-16 10:00,16,108.09,108.11,108.065,108.105,54259
20110301|2011-02-16 10:30,16,108.105,108.115,108.09,108.11,27022
20110301|2011-02-16 11:00,16,108.11,108.135,108.105,108.12,11915
20110301|2011-02-16 11:30,16,108.115,108.125,108.11,108.11,4765
20110301|2011-02-16 12:00,16,108.115,108.14,108.115,108.13,2458
20110301|2011-02-16 12:30,16,108.135,108.135,108.13,108.13,1356
20110301|2011-02-16 13:00,16,108.13,108.13,108.115,108.125,1754
20110301|2011-02-16 13:30,16,108.12,108.12,108.115,108.115,42
20110301|2011-02-16 14:00,16,108.115,108.115,108.11,108.115,162
20110301|2011-02-16 14:30,16,108.115,108.125,108.11,108.11,356
20110301|2011-02-17 01:00,17,108.115,108.125,108.105,108.12,22046
20110301|2011-02-17 01:30,17,108.12,108.14,108.12,108.14,15826
20110301|2011-02-17 02:00,17,108.135,108.14,108.12,108.13,21764
20110301|2011-02-17 02:30,17,108.125,108.13,108.12,108.13,17068
20110301|2011-02-17 03:00,17,108.13,108.155,108.13,108.15,42102
20110301|2011-02-17 03:30,17,108.145,108.15,108.12,108.13,49904
20110301|2011-02-17 04:00,17,108.125,108.135,108.11,108.115,25546
20110301|2011-02-17 04:30,17,108.115,108.13,108.1,108.13,22086
20110301|2011-02-17 05:00,17,108.125,108.135,108.115,108.13,14664
20110301|2011-02-17 05:30,17,108.135,108.14,108.125,108.13,11613
20110301|2011-02-17 06:00,17,108.135,108.145,108.125,108.14,21590
20110301|2011-02-17 06:30,17,108.14,108.15,108.135,108.14,27621
20110301|2011-02-17 07:00,17,108.145,108.15,108.13,108.13,16969
20110301|2011-02-17 07:30,17,108.135,108.23,108.115,108.215,155554
20110301|2011-02-17 08:00,17,108.215,108.225,108.19,108.2,49651
20110301|2011-02-17 08:30,17,108.2,108.235,108.2,108.23,50259
20110301|2011-02-17 09:00,17,108.225,108.26,108.21,108.25,54272
20110301|2011-02-17 09:30,17,108.25,108.255,108.23,108.245,38999
20110301|2011-02-17 10:00,17,108.24,108.255,108.24,108.245,24034
20110301|2011-02-17 10:30,17,108.245,108.26,108.23,108.235,14339
20110301|2011-02-17 11:00,17,108.235,108.245,108.23,108.245,11559
20110301|2011-02-17 11:30,17,108.245,108.25,108.24,108.245,7233
20110301|2011-02-17 12:00,17,108.25,108.25,108.24,108.245,1222
20110301|2011-02-17 12:30,17,108.25,108.25,108.24,108.24,868
20110301|2011-02-17 13:00,17,108.24,108.245,108.24,108.24,477
20110301|2011-02-17 13:30,17,108.245,108.25,108.24,108.24,560
20110301|2011-02-17 14:00,17,108.24,108.245,108.24,108.245,210
20110301|2011-02-17 14:30,17,108.24,108.25,108.24,108.24,653
20110301|2011-02-18 01:00,18,108.22,108.26,108.22,108.25,15927
20110301|2011-02-18 01:30,18,108.245,108.255,108.2,108.21,20011
20110301|2011-02-18 02:00,18,108.205,108.25,108.195,108.24,51323
20110301|2011-02-18 02:30,18,108.24,108.245,108.205,108.21,19267
20110301|2011-02-18 03:00,18,108.21,108.225,108.205,108.21,24227
20110301|2011-02-18 03:30,18,108.21,108.21,108.185,108.19,40655
20110301|2011-02-18 04:00,18,108.185,108.22,108.18,108.215,30127
20110301|2011-02-18 04:30,18,108.21,108.225,108.2,108.22,17343
20110301|2011-02-18 05:00,18,108.22,108.225,108.2,108.21,14607
20110301|2011-02-18 05:30,18,108.205,108.215,108.205,108.205,4233
20110301|2011-02-18 06:00,18,108.2,108.21,108.185,108.19,18859
20110301|2011-02-18 06:30,18,108.19,108.21,108.08,108.125,138135
20110301|2011-02-18 07:00,18,108.125,108.13,108.06,108.09,71449
20110301|2011-02-18 07:30,18,108.085,108.12,108.075,108.11,50606
20110301|2011-02-18 08:00,18,108.105,108.13,108.095,108.12,28065
20110301|2011-02-18 08:30,18,108.115,108.15,108.095,108.11,40114
20110301|2011-02-18 09:00,18,108.105,108.115,108.085,108.09,38467
20110301|2011-02-18 09:30,18,108.09,108.105,108.08,108.08,22187
20110301|2011-02-18 10:00,18,108.08,108.09,108.055,108.09,46561
20110301|2011-02-18 10:30,18,108.085,108.095,108.08,108.09,15085
20110301|2011-02-18 11:00,18,108.09,108.125,108.09,108.115,9004
20110301|2011-02-18 11:30,18,108.11,108.12,108.1,108.1,3407
20110301|2011-02-18 12:00,18,108.1,108.11,108.1,108.11,946
20110301|2011-02-18 12:30,18,108.11,108.12,108.11,108.115,1128
20110301|2011-02-18 13:00,18,108.115,108.125,108.115,108.12,596
20110301|2011-02-18 13:30,18,108.12,108.125,108.11,108.11,607
20110301|2011-02-18 14:00,18,108.11,108.12,108.11,108.115,269
20110301|2011-02-18 14:30,18,108.115,108.13,108.115,108.13,320
20110301|2011-02-21 01:00,21,108.135,108.14,108.035,108.08,61219
20110301|2011-02-21 01:30,21,108.085,108.11,108.075,108.1,34675
20110301|2011-02-21 02:00,21,108.1,108.12,108.095,108.105,46852
20110301|2011-02-21 02:30,21,108.1,108.11,108.08,108.09,26732
20110301|2011-02-21 03:00,21,108.09,108.09,108.05,108.075,37884
20110301|2011-02-21 03:30,21,108.075,108.115,108.07,108.095,41378
20110301|2011-02-21 04:00,21,108.1,108.105,108.085,108.09,17120
20110301|2011-02-21 04:30,21,108.095,108.125,108.09,108.12,27142
20110301|2011-02-21 05:00,21,108.125,108.135,108.105,108.115,27916
20110301|2011-02-21 05:30,21,108.115,108.12,108.105,108.115,9971
20110301|2011-02-21 06:00,21,108.12,108.13,108.11,108.12,5199
20110301|2011-02-21 06:30,21,108.125,108.125,108.105,108.115,9218
20110301|2011-02-21 07:00,21,108.115,108.12,108.1,108.11,17102
20110301|2011-02-21 07:30,21,108.11,108.11,108.095,108.105,11680
20110301|2011-02-21 08:00,21,108.11,108.12,108.105,108.115,6527
20110301|2011-02-21 08:30,21,108.115,108.12,108.1,108.115,16830
20110301|2011-02-21 09:00,21,108.115,108.13,108.11,108.125,18525
20110301|2011-02-21 09:30,21,108.13,108.14,108.115,108.12,23122
20110301|2011-02-21 10:00,21,108.125,108.13,108.105,108.125,14030
20110301|2011-02-21 10:30,21,108.13,108.13,108.12,108.125,4140
20110301|2011-02-21 11:00,21,108.13,108.13,108.105,108.125,6731
20110301|2011-02-21 11:30,21,108.125,108.125,108.11,108.11,2517
20110301|2011-02-21 12:00,21,108.115,108.12,108.11,108.12,389
20110301|2011-02-21 12:30,21,108.12,108.125,108.12,108.125,51
20110301|2011-02-21 13:00,21,108.125,108.125,108.115,108.12,250
20110301|2011-02-21 13:30,21,108.12,108.12,108.115,108.12,284
20110301|2011-02-21 14:00,21,108.115,108.12,108.115,108.12,39
20110301|2011-02-21 14:30,21,108.115,108.125,108.115,108.12,96
20110301|2011-02-22 01:00,22,108.14,108.175,108.13,108.16,53647
20110301|2011-02-22 01:30,22,108.16,108.17,108.145,108.15,20560
20110301|2011-02-22 02:00,22,108.155,108.19,108.15,108.17,43737
20110301|2011-02-22 02:30,22,108.17,108.18,108.145,108.15,40418
20110301|2011-02-22 03:00,22,108.155,108.155,108.12,108.135,32819
20110301|2011-02-22 03:30,22,108.13,108.15,108.105,108.12,49028
20110301|2011-02-22 04:00,22,108.115,108.13,108.085,108.115,56660
20110301|2011-02-22 04:30,22,108.115,108.115,107.965,108.02,196261
20110301|2011-02-22 05:00,22,108.02,108.035,108.01,108.025,69255
20110301|2011-02-22 05:30,22,108.025,108.04,107.99,108,70839
20110301|2011-02-22 06:00,22,108,108.025,107.99,108,43349
20110301|2011-02-22 06:30,22,107.995,108.01,107.99,108.005,20159
20110301|2011-02-22 07:00,22,108.005,108.015,107.995,108.01,13831
20110301|2011-02-22 07:30,22,108.015,108.015,107.995,108,13061
20110301|2011-02-22 08:00,22,108,108.005,107.975,107.98,29663
20110301|2011-02-22 08:30,22,107.98,108,107.975,107.99,25518
20110301|2011-02-22 09:00,22,107.985,108.015,107.975,108.015,54390
20110301|2011-02-22 09:30,22,108.015,108.025,107.995,108.02,43660
20110301|2011-02-22 10:00,22,108.02,108.055,108.015,108.035,56997
20110301|2011-02-22 10:30,22,108.035,108.04,108.03,108.04,9639
20110301|2011-02-22 11:00,22,108.04,108.055,108.04,108.05,7649
20110301|2011-02-22 11:30,22,108.05,108.06,108.035,108.04,5433
20110301|2011-02-22 12:00,22,108.04,108.045,108.03,108.045,3700
20110301|2011-02-22 12:30,22,108.045,108.045,108.035,108.04,1542
20110301|2011-02-22 13:00,22,108.04,108.04,108.03,108.035,1173
20110301|2011-02-22 13:30,22,108.035,108.035,108.03,108.03,433
20110301|2011-02-22 14:00,22,108.035,108.04,108.035,108.04,317
20110301|2011-02-22 14:30,22,108.04,108.05,108.035,108.05,642
20110301|2011-02-23 01:00,23,108.045,108.05,108.025,108.035,26593
20110301|2011-02-23 01:30,23,108.04,108.04,107.985,107.995,56848
20110301|2011-02-23 02:00,23,107.995,108.005,107.985,108,48775
20110301|2011-02-23 02:30,23,108,108.015,107.99,108.005,28053
20110301|2011-02-23 03:00,23,108,108.02,107.995,108.005,28409
20110301|2011-02-23 03:30,23,108.005,108.01,107.98,107.995,68732
20110301|2011-02-23 04:00,23,107.995,108.01,107.975,107.98,77006
20110301|2011-02-23 04:30,23,107.98,107.99,107.96,107.975,36157
20110301|2011-02-23 05:00,23,107.98,107.985,107.94,107.96,63069
20110301|2011-02-23 05:30,23,107.96,107.965,107.93,107.94,33654
20110301|2011-02-23 06:00,23,107.935,107.955,107.93,107.935,14305
20110301|2011-02-23 06:30,23,107.935,107.95,107.92,107.945,34590
20110301|2011-02-23 07:00,23,107.945,107.965,107.935,107.96,22720
20110301|2011-02-23 07:30,23,107.96,107.97,107.95,107.965,16493
20110301|2011-02-23 08:00,23,107.965,107.995,107.955,107.985,45330
20110301|2011-02-23 08:30,23,107.985,107.995,107.965,107.985,33693
20110301|2011-02-23 09:00,23,107.99,108.015,107.975,107.99,65249
20110301|2011-02-23 09:30,23,107.99,107.995,107.98,107.985,18223
20110301|2011-02-23 10:00,23,107.99,108,107.985,107.985,33275
20110301|2011-02-23 10:30,23,107.99,108,107.99,108,15316
20110301|2011-02-23 11:00,23,108,108.02,107.995,108.005,10737
20110301|2011-02-23 11:30,23,108.01,108.015,108,108.01,6810
20110301|2011-02-23 12:00,23,108.01,108.015,107.99,107.995,2118
20110301|2011-02-23 12:30,23,108,108,107.985,107.995,1581
20110301|2011-02-23 13:00,23,107.99,107.995,107.985,107.99,950
20110301|2011-02-23 13:30,23,107.99,107.995,107.985,107.995,49
20110301|2011-02-23 14:00,23,107.99,107.995,107.985,107.99,295
20110301|2011-02-23 14:30,23,107.985,107.99,107.98,107.985,1905
20110301|2011-02-24 01:00,24,107.995,108.02,107.985,108.015,13942
20110301|2011-02-24 01:30,24,108.02,108.08,108.015,108.075,29147
20110301|2011-02-24 02:00,24,108.075,108.085,108.05,108.055,42688
20110301|2011-02-24 02:30,24,108.055,108.065,108.035,108.045,29119
20110301|2011-02-24 03:00,24,108.05,108.075,108.035,108.055,24614
20110301|2011-02-24 03:30,24,108.055,108.06,108.035,108.055,20724
20110301|2011-02-24 04:00,24,108.055,108.055,108.005,108.02,26398
20110301|2011-02-24 04:30,24,108.015,108.05,108.015,108.05,21416
20110301|2011-02-24 05:00,24,108.05,108.05,108.03,108.045,16306
20110301|2011-02-24 05:30,24,108.045,108.06,108.035,108.055,15089
20110301|2011-02-24 06:00,24,108.055,108.065,108.05,108.055,14024
20110301|2011-02-24 06:30,24,108.055,108.075,108.055,108.07,14155
20110301|2011-02-24 07:00,24,108.075,108.075,108.055,108.055,9903
20110301|2011-02-24 07:30,24,108.055,108.065,108.025,108.035,22344
20110301|2011-02-24 08:00,24,108.035,108.04,108.005,108.035,30201
20110301|2011-02-24 08:30,24,108.035,108.04,108.025,108.035,17439
20110301|2011-02-24 09:00,24,108.035,108.05,108,108.015,49321
20110301|2011-02-24 09:30,24,108.015,108.035,108,108.03,25682
20110301|2011-02-24 10:00,24,108.025,108.035,108.02,108.03,10386
20110301|2011-02-24 10:30,24,108.03,108.045,108.025,108.03,14963
20110301|2011-02-24 11:00,24,108.03,108.03,108.005,108.005,10975
20110301|2011-02-24 11:30,24,108.005,108.01,108,108.005,3052
20110301|2011-02-24 12:00,24,108,108.01,108,108.005,2155
20110301|2011-02-24 12:30,24,108.005,108.015,108.005,108.01,693
20110301|2011-02-24 13:00,24,108.01,108.025,108.01,108.01,4942
20110301|2011-02-24 13:30,24,108.01,108.01,108.01,108.01,484
20110301|2011-02-24 14:00,24,108.01,108.01,108.005,108.01,190
20110301|2011-02-24 14:30,24,108.005,108.015,108.005,108.015,615
20110301|2011-02-25 01:00,25,108.02,108.03,108.005,108.03,8224
20110301|2011-02-25 01:30,25,108.03,108.03,108,108.015,19770
20110301|2011-02-25 02:00,25,108.015,108.02,107.99,107.995,36454
20110301|2011-02-25 02:30,25,108,108,107.96,107.97,35026
20110301|2011-02-25 03:00,25,107.97,107.98,107.945,107.96,39968
20110301|2011-02-25 03:30,25,107.965,108,107.96,107.99,38811
20110301|2011-02-25 04:00,25,107.99,108,107.975,107.99,34465
20110301|2011-02-25 04:30,25,107.99,108.035,107.985,108.025,31493
20110301|2011-02-25 05:00,25,108.02,108.025,107.995,107.995,14280
20110301|2011-02-25 05:30,25,108,108.01,107.995,108,11086
20110301|2011-02-25 06:00,25,108,108.005,107.995,108,6599
20110301|2011-02-25 06:30,25,108.005,108.02,107.995,108.015,7069
20110301|2011-02-25 07:00,25,108.01,108.015,108,108.005,8638
20110301|2011-02-25 07:30,25,108.005,108.03,108,108.015,17389
20110301|2011-02-25 08:00,25,108.015,108.02,108.005,108.01,7351
20110301|2011-02-25 08:30,25,108.01,108.015,108.005,108.01,5505
20110301|2011-02-25 09:00,25,108.01,108.015,107.98,108,16194
20110301|2011-02-25 09:30,25,108,108.01,107.99,108.01,16204
20110301|2011-02-25 10:00,25,108.005,108.025,108.005,108.025,21263
20110301|2011-02-25 10:30,25,108.025,108.025,108.01,108.02,15616
20110301|2011-02-25 11:00,25,108.02,108.03,108.01,108.025,7023
20110301|2011-02-25 11:30,25,108.025,108.03,108.015,108.025,2394
20110301|2011-02-25 12:00,25,108.025,108.03,108.02,108.03,323
20110301|2011-02-25 12:30,25,108.03,108.03,108.025,108.03,114
20110301|2011-02-25 13:00,25,108.025,108.03,108.025,108.03,138
20110301|2011-02-25 13:30,25,108.03,108.03,108.025,108.03,446
20110301|2011-02-25 14:00,25,108.025,108.04,108.025,108.035,1188
20110301|2011-02-25 14:30,25,108.04,108.04,108.025,108.03,586
20110301|2011-02-28 01:00,28,108.02,108.03,108.01,108.02,9501
20110301|2011-02-28 01:30,28,108.02,108.06,108.015,108.055,13924
20110301|2011-02-28 02:00,28,108.055,108.075,108.04,108.07,22799
20110301|2011-02-28 02:30,28,108.075,108.085,108.05,108.05,24422
20110301|2011-02-28 03:00,28,108.05,108.06,108.035,108.055,17756
20110301|2011-02-28 03:30,28,108.05,108.085,108.05,108.08,17386
20110301|2011-02-28 04:00,28,108.075,108.09,108.06,108.06,25977
20110301|2011-02-28 04:30,28,108.065,108.075,108.055,108.055,18486
20110301|2011-02-28 05:00,28,108.055,108.06,108.035,108.04,22007
20110301|2011-02-28 05:30,28,108.045,108.055,108.04,108.045,11018
20110301|2011-02-28 06:00,28,108.05,108.055,108.025,108.03,20960
20110301|2011-02-28 06:30,28,108.025,108.04,108.02,108.025,11841
20110301|2011-02-28 07:00,28,108.03,108.035,108.01,108.03,32051
20110301|2011-02-28 07:30,28,108.025,108.05,108.025,108.04,21159
20110301|2011-02-28 08:00,28,108.04,108.06,108.03,108.05,26814
20110301|2011-02-28 08:30,28,108.05,108.055,108.035,108.05,22120
20110301|2011-02-28 09:00,28,108.05,108.06,108.045,108.05,22051
20110301|2011-02-28 09:30,28,108.05,108.055,108.035,108.045,23945
20110301|2011-02-28 10:00,28,108.04,108.075,108.04,108.07,47613
20110301|2011-02-28 10:30,28,108.07,108.085,108.07,108.08,20688
20110301|2011-02-28 11:00,28,108.08,108.09,108.08,108.08,6512
20110301|2011-02-28 11:30,28,108.08,108.085,108.075,108.085,3855
20110301|2011-02-28 12:00,28,108.08,108.08,108.075,108.075,901
20110301|2011-02-28 12:30,28,108.08,108.085,108.075,108.08,887
20110301|2011-02-28 13:00,28,108.08,108.085,108.08,108.08,982
20110301|2011-02-28 13:30,28,108.08,108.085,108.075,108.08,1237
20110301|2011-02-28 14:00,28,108.08,108.08,108.075,108.08,334
20110301|2011-02-28 14:30,28,108.08,108.085,108.07,108.07,316
20110301|2011-03-01 01:00,1,108.045,108.08,108.045,108.075,18351
20110301|2011-03-01 01:30,1,108.075,108.075,108.03,108.035,15583
20110301|2011-03-01 02:00,1,108.04,108.055,108.03,108.035,20462
20110301|2011-03-01 02:30,1,108.035,108.035,108.015,108.025,29631
20110301|2011-03-01 03:00,1,108.025,108.04,108.01,108.03,37726
20110301|2011-03-01 03:30,1,108.025,108.035,108.015,108.025,21791
20110301|2011-03-01 04:00,1,108.02,108.025,108.01,108.02,22148
20110301|2011-03-01 04:30,1,108.015,108.03,108.015,108.03,7878
20110301|2011-03-01 05:00,1,108.03,108.04,108.025,108.04,18826
20110301|2011-03-01 05:30,1,108.04,108.055,108.03,108.055,15288
20110301|2011-03-01 06:00,1,108.05,108.08,108.045,108.075,36268
20110301|2011-03-01 06:30,1,108.075,108.085,108.045,108.045,30902
20110301|2011-03-01 07:00,1,108.045,108.06,108.04,108.045,10266
20110301|2011-03-01 07:30,1,108.045,108.055,108.035,108.035,12897
20110301|2011-03-01 08:00,1,108.035,108.055,108.005,108.03,46361
20110301|2011-03-01 08:30,1,108.025,108.05,108.025,108.04,24040
20110301|2011-03-01 09:00,1,108.035,108.065,108.01,108.055,28672
20110301|2011-03-01 09:30,1,108.055,108.065,108.025,108.045,46283
20110301|2011-03-01 10:00,1,108.04,108.055,108.035,108.05,16056
20110301|2011-03-01 10:30,1,108.05,108.07,108.045,108.065,6465
20110301|2011-03-01 11:00,1,108.06,108.065,108.055,108.065,3385
20110301|2011-03-01 11:30,1,108.065,108.065,108.055,108.055,2664
20110301|2011-03-01 12:00,1,108.055,108.06,108.05,108.05,1170
20110301|2011-03-01 12:30,1,108.05,108.055,108.04,108.05,624
20110301|2011-03-01 13:00,1,108.045,108.06,108.045,108.06,1350
20110301|2011-03-01 13:30,1,108.06,108.07,108.06,108.06,1227
20110301|2011-03-01 14:00,1,108.06,108.07,108.06,108.065,463
20110301|2011-03-01 14:30,1,108.07,108.08,108.065,108.08,839
20110301|2011-03-02 01:00,2,108.095,108.105,108.055,108.06,33846
20110301|2011-03-02 01:30,2,108.06,108.075,108.055,108.065,15802
20110301|2011-03-02 02:00,2,108.07,108.11,108.07,108.095,37114
20110301|2011-03-02 02:30,2,108.095,108.11,108.075,108.08,23541
20110301|2011-03-02 03:00,2,108.075,108.085,108.065,108.065,15363
20110301|2011-03-02 03:30,2,108.07,108.075,108.055,108.07,20034
20110301|2011-03-02 04:00,2,108.065,108.075,108.06,108.06,16695
20110301|2011-03-02 04:30,2,108.06,108.07,108.045,108.06,22330
20110301|2011-03-02 05:00,2,108.06,108.075,108.06,108.065,10538
20110301|2011-03-02 05:30,2,108.065,108.07,108.055,108.06,10769
20110301|2011-03-02 06:00,2,108.065,108.07,108.055,108.055,13068
20110301|2011-03-02 06:30,2,108.06,108.07,108.06,108.06,6866
20110301|2011-03-02 07:00,2,108.06,108.065,108.045,108.065,21917
20110301|2011-03-02 07:30,2,108.065,108.075,108.05,108.05,18821
20110301|2011-03-02 08:00,2,108.055,108.06,108.03,108.055,33213
20110301|2011-03-02 08:30,2,108.055,108.075,108.055,108.07,22969
20110301|2011-03-02 09:00,2,108.065,108.075,108.06,108.07,23792
20110301|2011-03-02 09:30,2,108.07,108.07,108.03,108.05,26560
20110301|2011-03-02 10:00,2,108.045,108.05,108.03,108.04,19267
20110301|2011-03-02 10:30,2,108.045,108.055,108.04,108.05,7020
20110301|2011-03-02 11:00,2,108.05,108.05,108.045,108.045,1052
20110301|2011-03-02 11:30,2,108.045,108.05,108.04,108.04,1559
20110301|2011-03-02 12:00,2,108.04,108.04,108.03,108.03,2398
20110301|2011-03-02 12:30,2,108.035,108.035,108.025,108.03,903
20110301|2011-03-02 13:00,2,108.03,108.035,108.025,108.03,545
20110301|2011-03-02 13:30,2,108.03,108.03,108.025,108.025,158
20110301|2011-03-02 14:00,2,108.025,108.025,108.01,108.015,1560
20110301|2011-03-02 14:30,2,108.015,108.015,108.005,108.01,3276
20110301|2011-03-03 01:00,3,107.98,107.99,107.95,107.98,33700
20110301|2011-03-03 01:30,3,107.985,108.005,107.98,107.995,18127
20110301|2011-03-03 02:00,3,107.995,108.005,107.99,108,27310
20110301|2011-03-03 02:30,3,108,108.01,107.99,108,22751
20110301|2011-03-03 03:00,3,108,108.005,107.985,107.99,33164
20110301|2011-03-03 03:30,3,107.995,108.02,107.985,108,48533
20110301|2011-03-03 04:00,3,108.005,108.005,107.98,107.985,30637
20110301|2011-03-03 04:30,3,107.98,107.995,107.98,107.995,15561
20110301|2011-03-03 05:00,3,107.995,108.01,107.98,107.985,12593
20110301|2011-03-03 05:30,3,107.985,107.985,107.97,107.97,12175
20110301|2011-03-03 06:00,3,107.97,107.98,107.96,107.97,16910
20110301|2011-03-03 06:30,3,107.97,107.985,107.97,107.975,13831
20110301|2011-03-03 07:00,3,107.98,107.98,107.965,107.97,19045
20110301|2011-03-03 07:30,3,107.965,107.97,107.635,107.715,376854
20110301|2011-03-03 08:00,3,107.715,107.735,107.695,107.71,93939
20110301|2011-03-03 08:30,3,107.715,107.715,107.64,107.67,82384
20110301|2011-03-03 09:00,3,107.665,107.69,107.66,107.67,42442
20110301|2011-03-03 09:30,3,107.665,107.68,107.645,107.65,43855
20110301|2011-03-03 10:00,3,107.65,107.655,107.59,107.61,57731
20110301|2011-03-03 10:30,3,107.61,107.615,107.59,107.605,25899
20110301|2011-03-03 11:00,3,107.605,107.615,107.595,107.6,18660
20110301|2011-03-03 11:30,3,107.6,107.61,107.59,107.6,9619
20110301|2011-03-03 12:00,3,107.6,107.61,107.595,107.61,2382
20110301|2011-03-03 12:30,3,107.61,107.61,107.6,107.605,1493
20110301|2011-03-03 13:00,3,107.61,107.61,107.595,107.6,566
20110301|2011-03-03 13:30,3,107.605,107.605,107.6,107.6,267
20110301|2011-03-03 14:00,3,107.6,107.61,107.6,107.6,831
20110301|2011-03-03 14:30,3,107.595,107.605,107.59,107.6,565
20110301|2011-03-04 01:00,4,107.62,107.625,107.575,107.61,28694
20110301|2011-03-04 01:30,4,107.61,107.64,107.6,107.63,30697
20110301|2011-03-04 02:00,4,107.635,107.64,107.605,107.615,31570
20110301|2011-03-04 02:30,4,107.62,107.66,107.615,107.65,51728
20110301|2011-03-04 03:00,4,107.65,107.665,107.625,107.66,32582
20110301|2011-03-04 03:30,4,107.66,107.67,107.65,107.66,28813
20110301|2011-03-04 04:00,4,107.66,107.66,107.635,107.645,24472
20110301|2011-03-04 04:30,4,107.645,107.655,107.64,107.65,10642
20110301|2011-03-04 05:00,4,107.65,107.66,107.64,107.64,16364
20110301|2011-03-04 05:30,4,107.64,107.65,107.635,107.645,16342
20110301|2011-03-04 06:00,4,107.64,107.645,107.625,107.625,21206
20110301|2011-03-04 06:30,4,107.63,107.63,107.61,107.615,11460
20110301|2011-03-04 07:00,4,107.615,107.64,107.61,107.615,32757
20110301|2011-03-04 07:30,4,107.62,107.655,107.59,107.64,38630
20110301|2011-03-04 08:00,4,107.635,107.645,107.625,107.635,37334
20110301|2011-03-04 08:30,4,107.63,107.655,107.62,107.64,42780
20110301|2011-03-04 09:00,4,107.64,107.66,107.635,107.635,29007
20110301|2011-03-04 09:30,4,107.64,107.655,107.63,107.65,20117
20110301|2011-03-04 10:00,4,107.65,107.68,107.65,107.655,25194
20110301|2011-03-04 10:30,4,107.655,107.665,107.65,107.66,9389
20110301|2011-03-04 11:00,4,107.66,107.695,107.66,107.685,12677
20110301|2011-03-04 11:30,4,107.685,107.695,107.675,107.695,10893
20110301|2011-03-04 12:00,4,107.695,107.71,107.695,107.7,5498
20110301|2011-03-04 12:30,4,107.705,107.72,107.705,107.71,957
20110301|2011-03-04 13:00,4,107.71,107.72,107.71,107.72,102
20110301|2011-03-04 13:30,4,107.72,107.725,107.715,107.72,358
20110301|2011-03-04 14:00,4,107.72,107.725,107.715,107.72,168
20110301|2011-03-04 14:30,4,107.725,107.725,107.71,107.71,157
20110301|2011-03-07 01:00,7,107.7,107.71,107.64,107.65,20264
20110301|2011-03-07 01:30,7,107.65,107.665,107.635,107.65,9908
20110301|2011-03-07 02:00,7,107.65,107.675,107.645,107.67,11363
20110301|2011-03-07 02:30,7,107.67,107.705,107.67,107.68,12966
20110301|2011-03-07 03:00,7,107.68,107.685,107.65,107.65,8943
20110301|2011-03-07 03:30,7,107.65,107.655,107.6,107.605,14767
20110301|2011-03-07 04:00,7,107.605,107.615,107.59,107.6,18412
20110301|2011-03-07 04:30,7,107.605,107.63,107.6,107.62,9480
20110301|2011-03-07 05:00,7,107.62,107.645,107.615,107.64,8973
20110301|2011-03-07 05:30,7,107.64,107.645,107.635,107.635,6991
20110301|2011-03-07 06:00,7,107.635,107.635,107.615,107.62,4981
20110301|2011-03-07 06:30,7,107.62,107.63,107.61,107.62,6023
20110301|2011-03-07 07:00,7,107.615,107.63,107.605,107.615,12902
20110301|2011-03-07 07:30,7,107.615,107.63,107.61,107.62,7906
20110301|2011-03-07 08:00,7,107.62,107.635,107.61,107.63,11598
20110301|2011-03-07 08:30,7,107.625,107.625,107.61,107.61,7330
20110301|2011-03-07 09:00,7,107.61,107.645,107.61,107.645,8506
20110301|2011-03-07 09:30,7,107.645,107.655,107.635,107.64,6430
20110301|2011-03-07 10:00,7,107.64,107.645,107.63,107.64,3726
20110301|2011-03-07 10:30,7,107.635,107.645,107.635,107.635,5260
20110301|2011-03-07 11:00,7,107.64,107.65,107.635,107.65,2033
20110301|2011-03-07 11:30,7,107.65,107.65,107.635,107.635,1803
20110301|2011-03-07 12:00,7,107.64,107.64,107.635,107.64,1211
20110301|2011-03-07 12:30,7,107.64,107.64,107.64,107.64,13
20110301|2011-03-07 13:00,7,107.64,107.66,107.63,107.65,5688
20110301|2011-03-07 13:30,7,107.645,107.645,107.63,107.63,1406
20110301|2011-03-07 14:00,7,107.64,107.64,107.64,107.64,62
20110301|2011-03-07 14:30,7,107.635,107.64,107.625,107.625,76
20110301|2011-03-08 01:00,8,107.59,107.64,107.59,107.64,860
20110301|2011-03-08 01:30,8,107.64,107.655,107.635,107.65,1475
20110301|2011-03-08 02:00,8,107.65,107.695,107.64,107.69,2543
20110301|2011-03-08 02:30,8,107.7,107.7,107.665,107.665,1680
20110301|2011-03-08 03:00,8,107.665,107.67,107.64,107.64,1630
20110301|2011-03-08 03:30,8,107.64,107.655,107.635,107.655,376
20110301|2011-03-08 04:00,8,107.66,107.675,107.655,107.675,86
20110301|2011-03-08 04:30,8,107.665,107.67,107.665,107.67,25
20110301|2011-03-08 05:00,8,107.665,107.675,107.665,107.675,218
20110601|2010-12-09 11:00,9,108.7,108.7,108.7,108.7,10
20110601|2010-12-13 07:30,13,108.47,108.47,108.47,108.47,1
20110601|2010-12-14 07:30,14,108.7,108.7,108.7,108.7,1
20110601|2010-12-14 14:30,14,108.59,108.59,108.59,108.59,1
20110601|2010-12-15 03:00,15,108.025,108.025,108.025,108.025,2
20110601|2010-12-15 12:30,15,108.265,108.265,108.265,108.265,1
20110601|2010-12-16 02:00,16,108.085,108.085,108.085,108.085,2
20110601|2010-12-16 04:00,16,108.025,108.025,108.015,108.015,7
20110601|2010-12-21 01:00,21,107.3,107.3,107.3,107.3,1
20110601|2010-12-21 13:30,21,108.37,108.37,108.37,108.37,1
20110601|2010-12-23 06:00,23,108.5,108.5,108.5,108.5,1
20110601|2010-12-30 04:30,30,108.74,108.74,108.74,108.74,1
20110601|2011-01-03 05:00,3,108.97,108.97,108.97,108.97,6
20110601|2011-01-12 03:30,12,108.52,108.52,108.52,108.52,3
20110601|2011-01-13 11:30,13,108.225,108.225,108.225,108.225,3
20110601|2011-01-20 01:00,20,107.54,107.54,107.54,107.54,7
20110601|2011-01-20 02:00,20,108.04,108.04,108.04,108.04,7
20110601|2011-01-21 01:00,21,107.54,107.54,107.54,107.54,1
20110601|2011-01-21 03:30,21,107.79,107.79,107.79,107.79,1
20110601|2011-01-21 09:00,21,107.83,107.83,107.83,107.83,1
20110601|2011-01-24 01:00,24,107.66,107.66,107.66,107.66,17
20110601|2011-01-26 02:30,26,107.83,107.83,107.83,107.83,100
20110601|2011-01-26 04:00,26,107.82,107.82,107.82,107.82,100
20110601|2011-01-26 10:00,26,107.76,107.76,107.76,107.76,4
20110601|2011-01-27 04:30,27,107.67,107.67,107.67,107.67,1
20110601|2011-01-27 09:30,27,107.65,107.65,107.65,107.65,1
20110601|2011-01-28 09:00,28,107.555,107.555,107.555,107.555,1
20110601|2011-01-31 03:00,31,107.6,107.6,107.6,107.6,1
20110601|2011-01-31 06:30,31,107.605,107.605,107.605,107.605,1
20110601|2011-01-31 11:00,31,107.63,107.63,107.63,107.63,1
20110601|2011-02-01 05:30,1,107.615,107.615,107.615,107.615,1
20110601|2011-02-02 05:00,2,107.52,107.52,107.52,107.52,1
20110601|2011-02-02 07:30,2,107.525,107.525,107.525,107.525,1195
20110601|2011-02-02 09:00,2,107.475,107.475,107.475,107.475,1
20110601|2011-02-02 10:00,2,107.45,107.45,107.44,107.44,6
20110601|2011-02-02 10:30,2,107.43,107.43,107.42,107.42,4
20110601|2011-02-03 03:00,3,107.465,107.465,107.465,107.465,1
20110601|2011-02-03 07:30,3,107.5,107.5,107.5,107.5,1
20110601|2011-02-04 03:30,4,107.615,107.615,107.615,107.615,1
20110601|2011-02-04 14:30,4,107.49,107.49,107.49,107.49,1
20110601|2011-02-07 01:00,7,107.48,107.48,107.48,107.48,2
20110601|2011-02-07 02:30,7,107.52,107.52,107.52,107.52,1
20110601|2011-02-07 07:00,7,107.565,107.565,107.565,107.565,1
20110601|2011-02-08 08:30,8,107.54,107.54,107.54,107.54,2
20110601|2011-02-08 09:00,8,107.54,107.54,107.54,107.54,1
20110601|2011-02-08 10:00,8,107.5,107.5,107.495,107.495,2
20110601|2011-02-09 01:00,9,107.35,107.415,107.35,107.405,29
20110601|2011-02-09 02:30,9,107.42,107.42,107.415,107.42,1341
20110601|2011-02-09 03:00,9,107.445,107.445,107.445,107.445,1
20110601|2011-02-09 04:00,9,107.455,107.455,107.455,107.455,140
20110601|2011-02-09 04:30,9,107.46,107.46,107.46,107.46,15
20110601|2011-02-09 05:30,9,107.455,107.465,107.455,107.465,2
20110601|2011-02-09 07:30,9,107.48,107.48,107.48,107.48,1
20110601|2011-02-09 10:00,9,107.43,107.43,107.43,107.43,2
20110601|2011-02-09 10:30,9,107.47,107.47,107.47,107.47,2
20110601|2011-02-10 03:00,10,107.505,107.505,107.505,107.505,19
20110601|2011-02-10 04:00,10,107.525,107.525,107.525,107.525,14
20110601|2011-02-10 04:30,10,107.505,107.505,107.505,107.505,50
20110601|2011-02-10 10:00,10,107.49,107.49,107.475,107.475,401
20110601|2011-02-11 02:30,11,107.515,107.515,107.515,107.515,1
20110601|2011-02-11 03:00,11,107.515,107.515,107.51,107.51,600
20110601|2011-02-11 03:30,11,107.535,107.56,107.535,107.56,288
20110601|2011-02-11 04:00,11,107.56,107.58,107.56,107.58,41
20110601|2011-02-11 06:00,11,107.57,107.57,107.57,107.57,1
20110601|2011-02-11 07:00,11,107.59,107.59,107.585,107.59,434
20110601|2011-02-11 07:30,11,107.58,107.61,107.58,107.605,591
20110601|2011-02-11 08:00,11,107.62,107.62,107.62,107.62,1
20110601|2011-02-11 08:30,11,107.61,107.62,107.61,107.61,32
20110601|2011-02-11 09:00,11,107.61,107.61,107.61,107.61,205
20110601|2011-02-11 09:30,11,107.6,107.6,107.6,107.6,50
20110601|2011-02-14 03:30,14,107.605,107.605,107.605,107.605,50
20110601|2011-02-14 04:00,14,107.615,107.615,107.615,107.615,2
20110601|2011-02-14 04:30,14,107.63,107.63,107.63,107.63,50
20110601|2011-02-14 05:30,14,107.61,107.61,107.61,107.61,148
20110601|2011-02-14 06:00,14,107.62,107.62,107.62,107.62,1
20110601|2011-02-14 07:00,14,107.61,107.615,107.61,107.615,150
20110601|2011-02-15 02:30,15,107.575,107.575,107.575,107.575,50
20110601|2011-02-15 03:00,15,107.565,107.565,107.565,107.565,50
20110601|2011-02-15 03:30,15,107.57,107.57,107.57,107.57,200
20110601|2011-02-15 04:00,15,107.59,107.59,107.555,107.555,630
20110601|2011-02-15 05:30,15,107.535,107.535,107.495,107.5,936
20110601|2011-02-15 06:00,15,107.495,107.5,107.495,107.5,417
20110601|2011-02-15 06:30,15,107.5,107.5,107.495,107.5,410
20110601|2011-02-15 07:00,15,107.5,107.5,107.5,107.5,440
20110601|2011-02-15 07:30,15,107.49,107.49,107.49,107.49,2
20110601|2011-02-15 08:00,15,107.535,107.535,107.535,107.535,1
20110601|2011-02-15 08:30,15,107.555,107.555,107.555,107.555,30
20110601|2011-02-15 10:00,15,107.57,107.57,107.57,107.57,100
20110601|2011-02-16 01:00,16,107.58,107.58,107.58,107.58,2
20110601|2011-02-16 04:00,16,107.595,107.6,107.595,107.6,147
20110601|2011-02-16 04:30,16,107.61,107.64,107.61,107.635,665
20110601|2011-02-16 06:00,16,107.635,107.635,107.635,107.635,10
20110601|2011-02-16 06:30,16,107.635,107.635,107.635,107.635,2
20110601|2011-02-16 07:00,16,107.65,107.65,107.645,107.645,212
20110601|2011-02-16 07:30,16,107.64,107.64,107.64,107.64,60
20110601|2011-02-16 08:00,16,107.64,107.64,107.64,107.64,100
20110601|2011-02-16 08:30,16,107.655,107.655,107.655,107.655,338
20110601|2011-02-16 10:00,16,107.61,107.61,107.61,107.61,2
20110601|2011-02-16 11:30,16,107.65,107.65,107.65,107.65,1
20110601|2011-02-17 01:30,17,107.655,107.665,107.655,107.665,3
20110601|2011-02-17 02:00,17,107.67,107.67,107.67,107.67,1
20110601|2011-02-17 04:30,17,107.65,107.65,107.65,107.65,50
20110601|2011-02-17 05:00,17,107.665,107.665,107.665,107.665,1
20110601|2011-02-17 06:30,17,107.68,107.68,107.68,107.68,2
20110601|2011-02-17 07:00,17,107.665,107.665,107.665,107.665,1
20110601|2011-02-17 07:30,17,107.715,107.765,107.715,107.765,652
20110601|2011-02-17 08:00,17,107.765,107.765,107.745,107.745,364
20110601|2011-02-17 08:30,17,107.74,107.74,107.74,107.74,100
20110601|2011-02-17 09:00,17,107.76,107.785,107.76,107.785,759
20110601|2011-02-17 09:30,17,107.78,107.78,107.78,107.78,1
20110601|2011-02-17 10:00,17,107.79,107.79,107.79,107.79,2
20110601|2011-02-17 11:00,17,107.78,107.78,107.78,107.78,22
20110601|2011-02-17 13:00,17,107.785,107.785,107.785,107.785,1
20110601|2011-02-17 13:30,17,107.79,107.79,107.79,107.79,2
20110601|2011-02-18 01:00,18,107.785,107.785,107.785,107.785,2
20110601|2011-02-18 01:30,18,107.75,107.75,107.75,107.75,50
20110601|2011-02-18 02:00,18,107.75,107.785,107.74,107.785,974
20110601|2011-02-18 02:30,18,107.77,107.77,107.77,107.77,20
20110601|2011-02-18 03:00,18,107.755,107.755,107.755,107.755,500
20110601|2011-02-18 03:30,18,107.75,107.75,107.74,107.74,1106
20110601|2011-02-18 04:00,18,107.735,107.755,107.73,107.755,1100
20110601|2011-02-18 06:30,18,107.695,107.695,107.655,107.655,151
20110601|2011-02-18 07:00,18,107.615,107.62,107.61,107.62,156
20110601|2011-02-18 07:30,18,107.625,107.625,107.625,107.625,2
20110601|2011-02-18 08:00,18,107.65,107.655,107.645,107.645,420
20110601|2011-02-18 08:30,18,107.67,107.675,107.67,107.675,6
20110601|2011-02-18 09:00,18,107.635,107.635,107.63,107.63,6
20110601|2011-02-18 09:30,18,107.62,107.62,107.62,107.62,200
20110601|2011-02-18 10:00,18,107.62,107.62,107.605,107.605,10
20110601|2011-02-18 11:00,18,107.64,107.65,107.64,107.645,18
20110601|2011-02-18 12:00,18,107.64,107.64,107.64,107.64,2
20110601|2011-02-21 01:00,21,107.655,107.655,107.59,107.59,108
20110601|2011-02-21 01:30,21,107.63,107.635,107.63,107.635,1405
20110601|2011-02-21 02:00,21,107.63,107.64,107.63,107.63,3125
20110601|2011-02-21 02:30,21,107.63,107.63,107.63,107.63,5
20110601|2011-02-21 03:00,21,107.61,107.615,107.61,107.615,4
20110601|2011-02-21 03:30,21,107.63,107.645,107.63,107.645,8
20110601|2011-02-21 04:00,21,107.635,107.635,107.635,107.635,2
20110601|2011-02-21 04:30,21,107.66,107.66,107.66,107.66,100
20110601|2011-02-21 06:30,21,107.655,107.655,107.655,107.655,5
20110601|2011-02-21 07:00,21,107.64,107.65,107.64,107.64,243
20110601|2011-02-21 07:30,21,107.64,107.64,107.64,107.64,11
20110601|2011-02-21 08:00,21,107.65,107.65,107.65,107.65,8
20110601|2011-02-21 08:30,21,107.655,107.655,107.655,107.655,3
20110601|2011-02-21 10:30,21,107.67,107.67,107.67,107.67,1
20110601|2011-02-21 12:30,21,107.67,107.67,107.67,107.67,2
20110601|2011-02-21 13:30,21,107.66,107.66,107.66,107.66,1
20110601|2011-02-22 01:00,22,107.685,107.685,107.685,107.685,6
20110601|2011-02-22 01:30,22,107.7,107.705,107.695,107.695,103
20110601|2011-02-22 02:00,22,107.705,107.71,107.705,107.71,2
20110601|2011-02-22 02:30,22,107.715,107.715,107.7,107.7,1160
20110601|2011-02-22 03:00,22,107.7,107.7,107.68,107.685,405
20110601|2011-02-22 03:30,22,107.685,107.69,107.67,107.68,839
20110601|2011-02-22 04:00,22,107.665,107.675,107.64,107.645,1596
20110601|2011-02-22 04:30,22,107.645,107.645,107.51,107.555,1135
20110601|2011-02-22 05:00,22,107.55,107.56,107.55,107.555,530
20110601|2011-02-22 05:30,22,107.57,107.57,107.535,107.535,887
20110601|2011-02-22 06:00,22,107.55,107.55,107.535,107.535,51
20110601|2011-02-22 07:30,22,107.54,107.55,107.54,107.55,928
20110601|2011-02-22 08:00,22,107.54,107.54,107.52,107.52,303
20110601|2011-02-22 08:30,22,107.52,107.53,107.52,107.53,211
20110601|2011-02-22 09:00,22,107.53,107.55,107.53,107.55,1179
20110601|2011-02-22 09:30,22,107.55,107.55,107.55,107.55,5
20110601|2011-02-22 10:00,22,107.565,107.58,107.56,107.58,80
20110601|2011-02-22 10:30,22,107.57,107.585,107.57,107.585,472
20110601|2011-02-22 11:00,22,107.585,107.585,107.585,107.585,533
20110601|2011-02-22 11:30,22,107.6,107.6,107.6,107.6,1
20110601|2011-02-22 14:30,22,107.59,107.59,107.59,107.59,1
20110601|2011-02-23 01:00,23,107.595,107.595,107.57,107.585,587
20110601|2011-02-23 01:30,23,107.56,107.56,107.54,107.54,600
20110601|2011-02-23 02:00,23,107.55,107.55,107.55,107.55,500
20110601|2011-02-23 02:30,23,107.54,107.55,107.54,107.55,152
20110601|2011-02-23 03:30,23,107.53,107.54,107.53,107.54,151
20110601|2011-02-23 04:00,23,107.52,107.525,107.52,107.525,26
20110601|2011-02-23 05:00,23,107.51,107.51,107.51,107.51,100
20110601|2011-02-23 05:30,23,107.48,107.48,107.475,107.475,143
20110601|2011-02-23 06:00,23,107.47,107.47,107.47,107.47,10
20110601|2011-02-23 06:30,23,107.465,107.485,107.465,107.485,4055
20110601|2011-02-23 07:00,23,107.49,107.49,107.485,107.485,141
20110601|2011-02-23 07:30,23,107.5,107.5,107.49,107.495,435
20110601|2011-02-23 08:00,23,107.5,107.515,107.5,107.515,1549
20110601|2011-02-23 08:30,23,107.52,107.52,107.51,107.515,680
20110601|2011-02-23 09:00,23,107.52,107.525,107.52,107.525,600
20110601|2011-02-23 09:30,23,107.525,107.525,107.52,107.52,141
20110601|2011-02-23 10:00,23,107.52,107.525,107.52,107.525,177
20110601|2011-02-23 10:30,23,107.53,107.53,107.53,107.53,54
20110601|2011-02-23 11:00,23,107.525,107.55,107.525,107.545,386
20110601|2011-02-23 12:30,23,107.53,107.53,107.53,107.53,50
20110601|2011-02-23 13:00,23,107.52,107.52,107.52,107.52,5
20110601|2011-02-24 01:00,24,107.54,107.54,107.54,107.54,100
20110601|2011-02-24 01:30,24,107.55,107.6,107.55,107.6,154
20110601|2011-02-24 02:30,24,107.6,107.6,107.58,107.58,447
20110601|2011-02-24 03:30,24,107.6,107.6,107.59,107.6,637
20110601|2011-02-24 04:00,24,107.57,107.57,107.57,107.57,1
20110601|2011-02-24 04:30,24,107.57,107.585,107.57,107.585,290
20110601|2011-02-24 05:00,24,107.595,107.595,107.585,107.59,161
20110601|2011-02-24 06:00,24,107.595,107.605,107.595,107.605,884
20110601|2011-02-24 06:30,24,107.605,107.605,107.605,107.605,150
20110601|2011-02-24 07:00,24,107.605,107.605,107.6,107.605,37
20110601|2011-02-24 08:00,24,107.575,107.575,107.565,107.565,129
20110601|2011-02-24 08:30,24,107.575,107.575,107.565,107.575,53
20110601|2011-02-24 09:00,24,107.58,107.58,107.545,107.545,51
20110601|2011-02-24 09:30,24,107.56,107.565,107.56,107.565,38
20110601|2011-02-24 10:00,24,107.58,107.58,107.57,107.57,41
20110601|2011-02-24 10:30,24,107.57,107.58,107.57,107.58,247
20110601|2011-02-24 11:00,24,107.555,107.555,107.555,107.555,59
20110601|2011-02-24 12:00,24,107.55,107.55,107.55,107.55,2
20110601|2011-02-24 12:30,24,107.545,107.545,107.545,107.545,2
20110601|2011-02-25 01:00,25,107.55,107.55,107.55,107.55,1
20110601|2011-02-25 01:30,25,107.555,107.555,107.555,107.555,122
20110601|2011-02-25 02:00,25,107.55,107.55,107.52,107.525,390
20110601|2011-02-25 02:30,25,107.525,107.525,107.5,107.5,1253
20110601|2011-02-25 03:00,25,107.5,107.5,107.475,107.495,3031
20110601|2011-02-25 03:30,25,107.495,107.53,107.495,107.53,930
20110601|2011-02-25 04:00,25,107.52,107.53,107.52,107.52,897
20110601|2011-02-25 04:30,25,107.535,107.565,107.525,107.565,723
20110601|2011-02-25 05:00,25,107.55,107.555,107.55,107.555,49
20110601|2011-02-25 05:30,25,107.54,107.55,107.54,107.55,91
20110601|2011-02-25 06:00,25,107.54,107.54,107.54,107.54,23
20110601|2011-02-25 06:30,25,107.54,107.55,107.535,107.55,346
20110601|2011-02-25 07:00,25,107.54,107.545,107.54,107.545,34
20110601|2011-02-25 07:30,25,107.56,107.56,107.55,107.555,301
20110601|2011-02-25 09:00,25,107.54,107.54,107.515,107.53,1021
20110601|2011-02-25 09:30,25,107.54,107.54,107.54,107.54,750
20110601|2011-02-25 10:00,25,107.54,107.54,107.54,107.54,750
20110601|2011-02-25 14:00,25,107.57,107.57,107.57,107.57,50
20110601|2011-02-28 01:00,28,107.555,107.56,107.55,107.55,202
20110601|2011-02-28 01:30,28,107.56,107.59,107.56,107.58,521
20110601|2011-02-28 02:00,28,107.575,107.605,107.575,107.605,2109
20110601|2011-02-28 02:30,28,107.615,107.615,107.58,107.58,927
20110601|2011-02-28 03:00,28,107.58,107.585,107.565,107.585,597
20110601|2011-02-28 03:30,28,107.58,107.61,107.58,107.61,2615
20110601|2011-02-28 04:00,28,107.605,107.62,107.59,107.595,2032
20110601|2011-02-28 04:30,28,107.585,107.605,107.58,107.58,2544
20110601|2011-02-28 05:00,28,107.57,107.585,107.555,107.565,819
20110601|2011-02-28 05:30,28,107.565,107.57,107.56,107.57,294
20110601|2011-02-28 06:00,28,107.57,107.57,107.545,107.545,1700
20110601|2011-02-28 06:30,28,107.545,107.55,107.53,107.54,1482
20110601|2011-02-28 07:00,28,107.535,107.545,107.525,107.54,4347
20110601|2011-02-28 07:30,28,107.535,107.56,107.535,107.56,1692
20110601|2011-02-28 08:00,28,107.55,107.57,107.55,107.56,1753
20110601|2011-02-28 08:30,28,107.565,107.565,107.55,107.56,689
20110601|2011-02-28 09:00,28,107.565,107.57,107.56,107.56,4254
20110601|2011-02-28 09:30,28,107.555,107.565,107.545,107.56,6984
20110601|2011-02-28 10:00,28,107.555,107.59,107.555,107.59,3728
20110601|2011-02-28 10:30,28,107.585,107.6,107.585,107.6,2157
20110601|2011-02-28 11:00,28,107.6,107.6,107.595,107.595,621
20110601|2011-02-28 11:30,28,107.6,107.6,107.59,107.59,43
20110601|2011-02-28 12:00,28,107.6,107.6,107.59,107.59,29
20110601|2011-02-28 12:30,28,107.595,107.595,107.595,107.595,1301
20110601|2011-02-28 13:00,28,107.6,107.605,107.595,107.605,2451
20110601|2011-02-28 13:30,28,107.595,107.6,107.59,107.6,102
20110601|2011-02-28 14:00,28,107.59,107.59,107.59,107.59,17
20110601|2011-02-28 14:30,28,107.595,107.595,107.595,107.595,20
20110601|2011-03-01 01:00,1,107.57,107.595,107.565,107.585,2121
20110601|2011-03-01 01:30,1,107.585,107.585,107.555,107.555,1224
20110601|2011-03-01 02:00,1,107.555,107.57,107.55,107.55,843
20110601|2011-03-01 02:30,1,107.55,107.55,107.525,107.53,1459
20110601|2011-03-01 03:00,1,107.525,107.545,107.515,107.54,2540
20110601|2011-03-01 03:30,1,107.535,107.55,107.53,107.535,1644
20110601|2011-03-01 04:00,1,107.535,107.535,107.525,107.53,2169
20110601|2011-03-01 04:30,1,107.53,107.545,107.53,107.54,2710
20110601|2011-03-01 05:00,1,107.54,107.555,107.54,107.555,2075
20110601|2011-03-01 05:30,1,107.555,107.575,107.55,107.575,1579
20110601|2011-03-01 06:00,1,107.575,107.6,107.565,107.595,2913
20110601|2011-03-01 06:30,1,107.6,107.6,107.56,107.565,2399
20110601|2011-03-01 07:00,1,107.56,107.57,107.56,107.56,1213
20110601|2011-03-01 07:30,1,107.56,107.565,107.55,107.55,866
20110601|2011-03-01 08:00,1,107.55,107.565,107.525,107.545,3663
20110601|2011-03-01 08:30,1,107.54,107.57,107.54,107.55,2463
20110601|2011-03-01 09:00,1,107.555,107.58,107.53,107.57,2105
20110601|2011-03-01 09:30,1,107.575,107.58,107.55,107.56,4991
20110601|2011-03-01 10:00,1,107.555,107.57,107.555,107.565,3021
20110601|2011-03-01 10:30,1,107.565,107.585,107.565,107.58,409
20110601|2011-03-01 11:00,1,107.575,107.58,107.57,107.58,200
20110601|2011-03-01 11:30,1,107.585,107.585,107.57,107.57,372
20110601|2011-03-01 12:00,1,107.57,107.57,107.565,107.57,45
20110601|2011-03-01 12:30,1,107.565,107.57,107.565,107.565,208
20110601|2011-03-01 13:00,1,107.57,107.58,107.57,107.575,239
20110601|2011-03-01 13:30,1,107.575,107.585,107.575,107.575,38
20110601|2011-03-01 14:30,1,107.58,107.59,107.58,107.59,31
20110601|2011-03-02 01:00,2,107.6,107.62,107.58,107.585,4502
20110601|2011-03-02 01:30,2,107.585,107.6,107.585,107.59,3598
20110601|2011-03-02 02:00,2,107.59,107.63,107.59,107.62,15542
20110601|2011-03-02 02:30,2,107.625,107.63,107.6,107.6,4584
20110601|2011-03-02 03:00,2,107.6,107.605,107.585,107.585,3158
20110601|2011-03-02 03:30,2,107.59,107.59,107.575,107.585,3117
20110601|2011-03-02 04:00,2,107.585,107.59,107.58,107.58,3327
20110601|2011-03-02 04:30,2,107.58,107.585,107.565,107.58,5648
20110601|2011-03-02 05:00,2,107.58,107.59,107.58,107.58,1381
20110601|2011-03-02 05:30,2,107.58,107.58,107.575,107.58,3594
20110601|2011-03-02 06:00,2,107.58,107.585,107.575,107.575,5312
20110601|2011-03-02 06:30,2,107.575,107.58,107.575,107.575,595
20110601|2011-03-02 07:00,2,107.575,107.58,107.56,107.58,4944
20110601|2011-03-02 07:30,2,107.58,107.59,107.565,107.565,5386
20110601|2011-03-02 08:00,2,107.56,107.57,107.54,107.565,8004
20110601|2011-03-02 08:30,2,107.57,107.58,107.565,107.58,8895
20110601|2011-03-02 09:00,2,107.575,107.585,107.575,107.58,3721
20110601|2011-03-02 09:30,2,107.58,107.58,107.55,107.56,5584
20110601|2011-03-02 10:00,2,107.56,107.56,107.545,107.555,2246
20110601|2011-03-02 10:30,2,107.56,107.565,107.56,107.56,881
20110601|2011-03-02 11:00,2,107.565,107.565,107.56,107.56,1466
20110601|2011-03-02 11:30,2,107.56,107.565,107.555,107.555,577
20110601|2011-03-02 12:00,2,107.555,107.555,107.545,107.545,216
20110601|2011-03-02 12:30,2,107.545,107.545,107.54,107.54,33
20110601|2011-03-02 13:00,2,107.54,107.54,107.535,107.54,46
20110601|2011-03-02 13:30,2,107.535,107.535,107.535,107.535,1
20110601|2011-03-02 14:00,2,107.535,107.535,107.52,107.52,184
20110601|2011-03-02 14:30,2,107.52,107.525,107.515,107.515,99
20110601|2011-03-03 01:00,3,107.485,107.49,107.45,107.48,18661
20110601|2011-03-03 01:30,3,107.485,107.51,107.485,107.505,5704
20110601|2011-03-03 02:00,3,107.5,107.51,107.49,107.505,8422
20110601|2011-03-03 02:30,3,107.51,107.515,107.495,107.5,4741
20110601|2011-03-03 03:00,3,107.505,107.51,107.49,107.5,17879
20110601|2011-03-03 03:30,3,107.5,107.525,107.495,107.51,11229
20110601|2011-03-03 04:00,3,107.51,107.51,107.485,107.49,8257
20110601|2011-03-03 04:30,3,107.49,107.5,107.485,107.5,5909
20110601|2011-03-03 05:00,3,107.505,107.51,107.485,107.495,4745
20110601|2011-03-03 05:30,3,107.495,107.495,107.48,107.48,3825
20110601|2011-03-03 06:00,3,107.475,107.485,107.465,107.485,3250
20110601|2011-03-03 06:30,3,107.48,107.49,107.475,107.485,5139
20110601|2011-03-03 07:00,3,107.485,107.485,107.47,107.485,3825
20110601|2011-03-03 07:30,3,107.475,107.475,107.145,107.225,114983
20110601|2011-03-03 08:00,3,107.225,107.24,107.205,107.215,38803
20110601|2011-03-03 08:30,3,107.215,107.215,107.14,107.165,28740
20110601|2011-03-03 09:00,3,107.17,107.19,107.16,107.17,12635
20110601|2011-03-03 09:30,3,107.17,107.18,107.15,107.15,12063
20110601|2011-03-03 10:00,3,107.15,107.15,107.085,107.105,23970
20110601|2011-03-03 10:30,3,107.105,107.105,107.085,107.095,17294
20110601|2011-03-03 11:00,3,107.09,107.105,107.09,107.09,5003
20110601|2011-03-03 11:30,3,107.09,107.09,107.075,107.085,2908
20110601|2011-03-03 12:00,3,107.085,107.09,107.08,107.09,523
20110601|2011-03-03 12:30,3,107.095,107.095,107.09,107.09,730
20110601|2011-03-03 13:00,3,107.095,107.095,107.085,107.09,236
20110601|2011-03-03 13:30,3,107.09,107.095,107.085,107.09,232
20110601|2011-03-03 14:00,3,107.095,107.095,107.09,107.095,63
20110601|2011-03-03 14:30,3,107.085,107.095,107.08,107.095,319
20110601|2011-03-04 01:00,4,107.1,107.1,107.055,107.085,13666
20110601|2011-03-04 01:30,4,107.085,107.115,107.08,107.105,10821
20110601|2011-03-04 02:00,4,107.11,107.11,107.075,107.08,17768
20110601|2011-03-04 02:30,4,107.08,107.115,107.08,107.105,38524
20110601|2011-03-04 03:00,4,107.105,107.13,107.08,107.125,26288
20110601|2011-03-04 03:30,4,107.13,107.13,107.115,107.125,17390
20110601|2011-03-04 04:00,4,107.125,107.125,107.1,107.105,14114
20110601|2011-03-04 04:30,4,107.11,107.115,107.1,107.105,9300
20110601|2011-03-04 05:00,4,107.105,107.11,107.085,107.09,25077
20110601|2011-03-04 05:30,4,107.09,107.1,107.08,107.085,16241
20110601|2011-03-04 06:00,4,107.09,107.095,107.08,107.08,21458
20110601|2011-03-04 06:30,4,107.08,107.09,107.065,107.07,20831
20110601|2011-03-04 07:00,4,107.07,107.08,107.055,107.06,15928
20110601|2011-03-04 07:30,4,107.06,107.1,107.035,107.075,21150
20110601|2011-03-04 08:00,4,107.075,107.085,107.07,107.08,17523
20110601|2011-03-04 08:30,4,107.08,107.12,107.075,107.095,25265
20110601|2011-03-04 09:00,4,107.095,107.125,107.085,107.105,24832
20110601|2011-03-04 09:30,4,107.1,107.105,107.09,107.095,20282
20110601|2011-03-04 10:00,4,107.095,107.14,107.095,107.12,19325
20110601|2011-03-04 10:30,4,107.12,107.12,107.105,107.12,4115
20110601|2011-03-04 11:00,4,107.12,107.165,107.115,107.15,14095
20110601|2011-03-04 11:30,4,107.155,107.17,107.15,107.165,15429
20110601|2011-03-04 12:00,4,107.17,107.18,107.16,107.175,5307
20110601|2011-03-04 12:30,4,107.18,107.19,107.175,107.185,1090
20110601|2011-03-04 13:00,4,107.18,107.19,107.175,107.19,127
20110601|2011-03-04 13:30,4,107.19,107.2,107.185,107.19,243
20110601|2011-03-04 14:00,4,107.185,107.195,107.185,107.19,463
20110601|2011-03-04 14:30,4,107.185,107.19,107.18,107.19,398
20110601|2011-03-07 01:00,7,107.17,107.18,107.135,107.15,21101
20110601|2011-03-07 01:30,7,107.145,107.155,107.14,107.145,18137
20110601|2011-03-07 02:00,7,107.145,107.16,107.125,107.155,38213
20110601|2011-03-07 02:30,7,107.155,107.19,107.155,107.165,38994
20110601|2011-03-07 03:00,7,107.17,107.175,107.13,107.13,42474
20110601|2011-03-07 03:30,7,107.135,107.135,107.1,107.11,47647
20110601|2011-03-07 04:00,7,107.105,107.12,107.105,107.11,39470
20110601|2011-03-07 04:30,7,107.11,107.13,107.11,107.125,20576
20110601|2011-03-07 05:00,7,107.125,107.14,107.12,107.14,14961
20110601|2011-03-07 05:30,7,107.135,107.145,107.13,107.14,25042
20110601|2011-03-07 06:00,7,107.135,107.14,107.12,107.13,17749
20110601|2011-03-07 06:30,7,107.125,107.135,107.12,107.125,14046
20110601|2011-03-07 07:00,7,107.12,107.125,107.1,107.11,32739
20110601|2011-03-07 07:30,7,107.11,107.125,107.1,107.115,16457
20110601|2011-03-07 08:00,7,107.115,107.115,107.095,107.11,22209
20110601|2011-03-07 08:30,7,107.11,107.11,107.095,107.1,22021
20110601|2011-03-07 09:00,7,107.095,107.125,107.095,107.12,25276
20110601|2011-03-07 09:30,7,107.12,107.14,107.12,107.125,40193
20110601|2011-03-07 10:00,7,107.13,107.14,107.12,107.13,18575
20110601|2011-03-07 10:30,7,107.13,107.145,107.13,107.14,11219
20110601|2011-03-07 11:00,7,107.145,107.155,107.14,107.155,8501
20110601|2011-03-07 11:30,7,107.155,107.155,107.14,107.14,3916
20110601|2011-03-07 12:00,7,107.135,107.15,107.135,107.145,1301
20110601|2011-03-07 12:30,7,107.145,107.15,107.14,107.145,169
20110601|2011-03-07 13:00,7,107.14,107.155,107.14,107.15,2495
20110601|2011-03-07 13:30,7,107.15,107.15,107.14,107.14,632
20110601|2011-03-07 14:00,7,107.14,107.145,107.14,107.145,179
20110601|2011-03-07 14:30,7,107.14,107.145,107.135,107.145,614
20110601|2011-03-08 01:00,8,107.105,107.15,107.105,107.14,23320
20110601|2011-03-08 01:30,8,107.14,107.16,107.135,107.155,14541
20110601|2011-03-08 02:00,8,107.155,107.185,107.145,107.17,39563
20110601|2011-03-08 02:30,8,107.17,107.185,107.14,107.14,34228
20110601|2011-03-08 03:00,8,107.145,107.15,107.125,107.135,38724
20110601|2011-03-08 03:30,8,107.135,107.15,107.13,107.145,22571
20110601|2011-03-08 04:00,8,107.15,107.16,107.14,107.155,25957
20110601|2011-03-08 04:30,8,107.155,107.17,107.145,107.155,16223
20110601|2011-03-08 05:00,8,107.155,107.165,107.145,107.15,17044
20110601|2011-03-08 05:30,8,107.15,107.16,107.14,107.145,7339
20110601|2011-03-08 06:00,8,107.15,107.155,107.145,107.155,16139
20110601|2011-03-08 06:30,8,107.155,107.19,107.15,107.185,31417
20110601|2011-03-08 07:00,8,107.185,107.19,107.16,107.185,54665
20110601|2011-03-08 07:30,8,107.18,107.19,107.175,107.18,12604
20110601|2011-03-08 08:00,8,107.18,107.19,107.17,107.18,23485
20110601|2011-03-08 08:30,8,107.18,107.19,107.175,107.175,18199
20110601|2011-03-08 09:00,8,107.175,107.18,107.14,107.145,27409
20110601|2011-03-08 09:30,8,107.145,107.165,107.14,107.155,28544
20110601|2011-03-08 10:00,8,107.15,107.17,107.145,107.165,21448
20110601|2011-03-08 10:30,8,107.165,107.17,107.16,107.16,11247
20110601|2011-03-08 11:00,8,107.16,107.165,107.155,107.16,4908
20110601|2011-03-08 11:30,8,107.16,107.165,107.15,107.16,3978
20110601|2011-03-08 12:00,8,107.16,107.165,107.155,107.165,1396
20110601|2011-03-08 12:30,8,107.16,107.165,107.155,107.16,308
20110601|2011-03-08 13:00,8,107.16,107.165,107.16,107.16,264
20110601|2011-03-08 13:30,8,107.16,107.16,107.155,107.155,220
20110601|2011-03-08 14:00,8,107.155,107.16,107.155,107.155,106
20110601|2011-03-08 14:30,8,107.155,107.16,107.15,107.15,325
20110601|2011-03-09 01:00,9,107.135,107.15,107.13,107.14,12521
20110601|2011-03-09 01:30,9,107.14,107.155,107.14,107.15,8688
20110601|2011-03-09 02:00,9,107.145,107.175,107.145,107.15,21192
20110601|2011-03-09 02:30,9,107.155,107.19,107.145,107.185,37378
20110601|2011-03-09 03:00,9,107.18,107.195,107.17,107.175,23946
20110601|2011-03-09 03:30,9,107.17,107.18,107.165,107.175,8592
20110601|2011-03-09 04:00,9,107.17,107.2,107.17,107.18,15825
20110601|2011-03-09 04:30,9,107.18,107.19,107.16,107.165,16228
20110601|2011-03-09 05:00,9,107.165,107.18,107.16,107.165,19389
20110601|2011-03-09 05:30,9,107.165,107.19,107.165,107.18,16784
20110601|2011-03-09 06:00,9,107.18,107.21,107.175,107.2,31104
20110601|2011-03-09 06:30,9,107.195,107.21,107.19,107.205,29513
20110601|2011-03-09 07:00,9,107.205,107.21,107.19,107.2,15135
20110601|2011-03-09 07:30,9,107.2,107.22,107.195,107.2,21997
20110601|2011-03-09 08:00,9,107.195,107.205,107.19,107.205,13892
20110601|2011-03-09 08:30,9,107.2,107.21,107.195,107.2,16856
20110601|2011-03-09 09:00,9,107.195,107.205,107.195,107.2,19956
20110601|2011-03-09 09:30,9,107.2,107.21,107.19,107.205,26759
20110601|2011-03-09 10:00,9,107.2,107.21,107.18,107.185,10803
20110601|2011-03-09 10:30,9,107.185,107.195,107.185,107.19,5222
20110601|2011-03-09 11:00,9,107.19,107.195,107.18,107.19,2816
20110601|2011-03-09 11:30,9,107.195,107.195,107.185,107.195,1320
20110601|2011-03-09 12:00,9,107.185,107.205,107.185,107.205,2523
20110601|2011-03-09 12:30,9,107.2,107.22,107.2,107.215,1781
20110601|2011-03-09 13:00,9,107.215,107.22,107.21,107.215,339
20110601|2011-03-09 13:30,9,107.215,107.22,107.21,107.215,114
20110601|2011-03-09 14:00,9,107.21,107.215,107.21,107.215,96
20110601|2011-03-09 14:30,9,107.215,107.215,107.205,107.205,338
20110601|2011-03-10 01:00,10,107.215,107.275,107.195,107.255,59006
20110601|2011-03-10 01:30,10,107.255,107.28,107.255,107.27,32633
20110601|2011-03-10 02:00,10,107.27,107.29,107.265,107.27,48430
20110601|2011-03-10 02:30,10,107.27,107.27,107.25,107.26,32859
20110601|2011-03-10 03:00,10,107.26,107.285,107.26,107.265,43746
20110601|2011-03-10 03:30,10,107.265,107.27,107.25,107.255,18485
20110601|2011-03-10 04:00,10,107.255,107.265,107.25,107.25,14572
20110601|2011-03-10 04:30,10,107.25,107.255,107.225,107.23,23935
20110601|2011-03-10 05:00,10,107.225,107.24,107.225,107.235,11257
20110601|2011-03-10 05:30,10,107.235,107.24,107.22,107.22,13123
20110601|2011-03-10 06:00,10,107.225,107.255,107.225,107.255,21683
20110601|2011-03-10 06:30,10,107.255,107.255,107.235,107.245,11370
20110601|2011-03-10 07:00,10,107.24,107.255,107.24,107.25,10228
20110601|2011-03-10 07:30,10,107.25,107.285,107.245,107.27,45628
20110601|2011-03-10 08:00,10,107.27,107.275,107.26,107.265,8678
20110601|2011-03-10 08:30,10,107.265,107.29,107.265,107.28,37367
20110601|2011-03-10 09:00,10,107.28,107.3,107.275,107.29,39356
20110601|2011-03-10 09:30,10,107.285,107.305,107.28,107.29,31696
20110601|2011-03-10 10:00,10,107.285,107.29,107.27,107.28,23298
20110601|2011-03-10 10:30,10,107.275,107.275,107.265,107.27,9225
20110601|2011-03-10 11:00,10,107.265,107.27,107.265,107.27,4376
20110601|2011-03-10 11:30,10,107.265,107.28,107.265,107.27,1782
20110601|2011-03-10 12:00,10,107.275,107.29,107.275,107.28,1645
20110601|2011-03-10 12:30,10,107.28,107.3,107.28,107.3,1454
20110601|2011-03-10 13:00,10,107.295,107.31,107.295,107.305,2557
20110601|2011-03-10 13:30,10,107.305,107.31,107.305,107.305,440
20110601|2011-03-10 14:00,10,107.31,107.32,107.305,107.31,2628
20110601|2011-03-10 14:30,10,107.31,107.315,107.3,107.315,453
20110601|2011-03-11 01:00,11,107.315,107.395,107.315,107.37,69896
20110601|2011-03-11 01:30,11,107.375,107.39,107.34,107.35,49594
20110601|2011-03-11 02:00,11,107.35,107.36,107.33,107.35,41336
20110601|2011-03-11 02:30,11,107.35,107.36,107.33,107.33,30540
20110601|2011-03-11 03:00,11,107.33,107.345,107.325,107.34,30090
20110601|2011-03-11 03:30,11,107.34,107.375,107.34,107.375,31934
20110601|2011-03-11 04:00,11,107.375,107.395,107.365,107.39,35935
20110601|2011-03-11 04:30,11,107.39,107.4,107.365,107.37,31270
20110601|2011-03-11 05:00,11,107.365,107.39,107.36,107.385,18541
20110601|2011-03-11 05:30,11,107.385,107.39,107.37,107.375,18341
20110601|2011-03-11 06:00,11,107.38,107.385,107.355,107.36,17410
20110601|2011-03-11 06:30,11,107.36,107.37,107.355,107.36,9445
20110601|2011-03-11 07:00,11,107.36,107.36,107.345,107.35,13741
20110601|2011-03-11 07:30,11,107.35,107.37,107.345,107.365,19661
20110601|2011-03-11 08:00,11,107.36,107.38,107.355,107.375,13885
20110601|2011-03-11 08:30,11,107.375,107.38,107.35,107.365,25901
20110601|2011-03-11 09:00,11,107.365,107.37,107.355,107.36,11791
20110601|2011-03-11 09:30,11,107.365,107.375,107.36,107.37,12098
20110601|2011-03-11 10:00,11,107.375,107.385,107.37,107.37,12264
20110601|2011-03-11 10:30,11,107.37,107.385,107.37,107.375,12442
20110601|2011-03-11 11:00,11,107.375,107.375,107.35,107.355,6461
20110601|2011-03-11 11:30,11,107.35,107.365,107.35,107.355,3903
20110601|2011-03-11 12:00,11,107.355,107.365,107.35,107.355,735
20110601|2011-03-11 12:30,11,107.36,107.36,107.35,107.35,148
20110601|2011-03-11 13:00,11,107.35,107.36,107.35,107.35,105
20110601|2011-03-11 13:30,11,107.35,107.355,107.35,107.35,141
20110601|2011-03-11 14:00,11,107.35,107.355,107.35,107.355,54
20110601|2011-03-11 14:30,11,107.355,107.355,107.35,107.35,434
20110601|2011-03-14 02:00,14,107.375,107.445,107.35,107.43,59896
20110601|2011-03-14 02:30,14,107.43,107.46,107.425,107.43,46286
20110601|2011-03-14 03:00,14,107.425,107.445,107.42,107.425,22938
20110601|2011-03-14 03:30,14,107.425,107.435,107.385,107.39,26576
20110601|2011-03-14 04:00,14,107.395,107.4,107.31,107.33,84127
20110601|2011-03-14 04:30,14,107.325,107.35,107.32,107.34,45972
20110601|2011-03-14 05:00,14,107.34,107.35,107.295,107.31,39454
20110601|2011-03-14 05:30,14,107.31,107.31,107.27,107.275,41708
20110601|2011-03-14 06:00,14,107.28,107.31,107.275,107.295,18705
20110601|2011-03-14 06:30,14,107.295,107.31,107.285,107.305,20109
20110601|2011-03-14 07:00,14,107.305,107.345,107.3,107.34,22795
20110601|2011-03-14 07:30,14,107.345,107.355,107.335,107.34,23597
20110601|2011-03-14 08:00,14,107.34,107.37,107.335,107.365,16367
20110601|2011-03-14 08:30,14,107.365,107.39,107.36,107.365,36588
20110601|2011-03-14 09:00,14,107.365,107.39,107.36,107.375,16312
20110601|2011-03-14 09:30,14,107.375,107.42,107.375,107.4,38281
20110601|2011-03-14 10:00,14,107.395,107.43,107.395,107.41,35796
20110601|2011-03-14 10:30,14,107.41,107.415,107.38,107.385,18198
20110601|2011-03-14 11:00,14,107.39,107.41,107.38,107.41,12349
20110601|2011-03-14 11:30,14,107.41,107.415,107.4,107.4,7820
20110601|2011-03-14 12:00,14,107.405,107.41,107.4,107.405,2034
20110601|2011-03-14 12:30,14,107.405,107.405,107.385,107.385,2689
20110601|2011-03-14 13:00,14,107.39,107.39,107.38,107.385,1190
20110601|2011-03-14 13:30,14,107.385,107.39,107.38,107.38,857
20110601|2011-03-14 14:00,14,107.38,107.4,107.38,107.4,5254
20110601|2011-03-14 14:30,14,107.4,107.4,107.385,107.385,364
20110601|2011-03-14 15:00,14,107.385,107.385,107.38,107.385,338
20110601|2011-03-14 15:30,14,107.385,107.395,107.375,107.395,151
20110601|2011-03-15 02:00,15,107.56,107.66,107.555,107.56,100641
20110601|2011-03-15 02:30,15,107.56,107.61,107.545,107.595,56496
20110601|2011-03-15 03:00,15,107.6,107.61,107.51,107.535,73367
20110601|2011-03-15 03:30,15,107.535,107.58,107.53,107.575,48948
20110601|2011-03-15 04:00,15,107.58,107.735,107.58,107.725,123123
20110601|2011-03-15 04:30,15,107.73,107.735,107.67,107.68,89602
20110601|2011-03-15 05:00,15,107.68,107.705,107.66,107.685,50952
20110601|2011-03-15 05:30,15,107.68,107.695,107.67,107.685,37666
20110601|2011-03-15 06:00,15,107.685,107.69,107.665,107.675,37547
20110601|2011-03-15 06:30,15,107.675,107.715,107.66,107.695,47963
20110601|2011-03-15 07:00,15,107.7,107.715,107.685,107.71,45371
20110601|2011-03-15 07:30,15,107.71,107.745,107.695,107.715,72928
20110601|2011-03-15 08:00,15,107.715,107.74,107.695,107.73,31847
20110601|2011-03-15 08:30,15,107.725,107.77,107.695,107.705,88183
20110601|2011-03-15 09:00,15,107.705,107.71,107.66,107.67,44798
20110601|2011-03-15 09:30,15,107.67,107.68,107.63,107.645,47273
20110601|2011-03-15 10:00,15,107.64,107.66,107.64,107.645,35632
20110601|2011-03-15 10:30,15,107.65,107.655,107.62,107.63,31240
20110601|2011-03-15 11:00,15,107.63,107.675,107.62,107.64,36997
20110601|2011-03-15 11:30,15,107.64,107.66,107.635,107.65,11826
20110601|2011-03-15 12:00,15,107.65,107.66,107.645,107.655,6230
20110601|2011-03-15 12:30,15,107.655,107.655,107.65,107.65,6197
20110601|2011-03-15 13:00,15,107.65,107.66,107.615,107.62,5710
20110601|2011-03-15 13:30,15,107.62,107.625,107.56,107.565,7899
20110601|2011-03-15 14:00,15,107.565,107.57,107.55,107.55,2223
20110601|2011-03-15 14:30,15,107.55,107.555,107.535,107.54,1785
20110601|2011-03-15 15:00,15,107.545,107.55,107.545,107.545,157
20110601|2011-03-15 15:30,15,107.545,107.55,107.545,107.55,171
20110601|2011-03-16 02:00,16,107.58,107.6,107.54,107.6,48369
20110601|2011-03-16 02:30,16,107.595,107.63,107.575,107.595,48895
20110601|2011-03-16 03:00,16,107.595,107.62,107.57,107.6,43733
20110601|2011-03-16 03:30,16,107.6,107.61,107.58,107.6,36890
20110601|2011-03-16 04:00,16,107.6,107.63,107.585,107.62,45495
20110601|2011-03-16 04:30,16,107.62,107.625,107.6,107.605,59449
20110601|2011-03-16 05:00,16,107.605,107.65,107.6,107.64,65553
20110601|2011-03-16 05:30,16,107.645,107.65,107.615,107.625,31852
20110601|2011-03-16 06:00,16,107.63,107.635,107.595,107.605,22917
20110601|2011-03-16 06:30,16,107.605,107.64,107.6,107.62,21774
20110601|2011-03-16 07:00,16,107.625,107.63,107.61,107.615,14303
20110601|2011-03-16 07:30,16,107.62,107.645,107.615,107.63,27125
20110601|2011-03-16 08:00,16,107.625,107.625,107.605,107.62,22657
20110601|2011-03-16 08:30,16,107.62,107.635,107.595,107.605,41169
20110601|2011-03-16 09:00,16,107.605,107.61,107.57,107.605,48771
20110601|2011-03-16 09:30,16,107.605,107.645,107.595,107.645,28665
20110601|2011-03-16 10:00,16,107.645,107.81,107.64,107.7,170064
20110601|2011-03-16 10:30,16,107.705,107.78,107.68,107.755,56299
20110601|2011-03-16 11:00,16,107.755,107.825,107.75,107.78,62958
20110601|2011-03-16 11:30,16,107.78,107.795,107.75,107.76,28366
20110601|2011-03-16 12:00,16,107.765,107.785,107.755,107.775,10313
20110601|2011-03-16 12:30,16,107.775,107.815,107.77,107.81,10726
20110601|2011-03-16 13:00,16,107.81,107.92,107.81,107.875,22229
20110601|2011-03-16 13:30,16,107.88,107.88,107.82,107.83,5328
20110601|2011-03-16 14:00,16,107.83,107.83,107.81,107.825,1767
20110601|2011-03-16 14:30,16,107.83,107.84,107.82,107.825,2570
20110601|2011-03-16 15:00,16,107.83,107.835,107.82,107.835,167
20110601|2011-03-16 15:30,16,107.84,107.855,107.84,107.845,283
20110601|2011-03-17 02:00,17,107.8,107.805,107.735,107.735,41568
20110601|2011-03-17 02:30,17,107.735,107.75,107.715,107.725,42297
20110601|2011-03-17 03:00,17,107.72,107.76,107.68,107.68,44145
20110601|2011-03-17 03:30,17,107.685,107.715,107.685,107.705,41471
20110601|2011-03-17 04:00,17,107.71,107.725,107.685,107.705,40499
20110601|2011-03-17 04:30,17,107.7,107.705,107.645,107.66,68316
20110601|2011-03-17 05:00,17,107.66,107.68,107.64,107.65,39444
20110601|2011-03-17 05:30,17,107.65,107.72,107.65,107.68,57853
20110601|2011-03-17 06:00,17,107.68,107.72,107.675,107.695,21311
20110601|2011-03-17 06:30,17,107.695,107.7,107.65,107.665,27390
20110601|2011-03-17 07:00,17,107.665,107.685,107.65,107.655,31371
20110601|2011-03-17 07:30,17,107.655,107.67,107.625,107.64,40373
20110601|2011-03-17 08:00,17,107.635,107.665,107.635,107.645,24163
20110601|2011-03-17 08:30,17,107.65,107.675,107.64,107.675,26691
20110601|2011-03-17 09:00,17,107.67,107.67,107.61,107.63,31660
20110601|2011-03-17 09:30,17,107.63,107.645,107.6,107.61,25484
20110601|2011-03-17 10:00,17,107.61,107.61,107.55,107.585,63277
20110601|2011-03-17 10:30,17,107.585,107.605,107.575,107.59,40016
20110601|2011-03-17 11:00,17,107.585,107.59,107.535,107.54,36792
20110601|2011-03-17 11:30,17,107.54,107.575,107.54,107.575,14897
20110601|2011-03-17 12:00,17,107.575,107.585,107.57,107.58,8785
20110601|2011-03-17 12:30,17,107.585,107.615,107.575,107.6,9279
20110601|2011-03-17 13:00,17,107.6,107.605,107.575,107.58,3054
20110601|2011-03-17 13:30,17,107.585,107.6,107.585,107.6,346
20110601|2011-03-17 14:00,17,107.6,107.6,107.595,107.6,171
20110601|2011-03-17 14:30,17,107.6,107.605,107.575,107.575,445
20110601|2011-03-17 15:00,17,107.58,107.58,107.565,107.565,72
20110601|2011-03-17 15:30,17,107.565,107.585,107.56,107.58,87
20110601|2011-03-18 02:00,18,107.565,107.57,107.525,107.56,23241
20110601|2011-03-18 02:30,18,107.56,107.62,107.555,107.585,30436
20110601|2011-03-18 03:00,18,107.58,107.59,107.55,107.58,23417
20110601|2011-03-18 03:30,18,107.575,107.645,107.57,107.625,35858
20110601|2011-03-18 04:00,18,107.625,107.64,107.605,107.61,39527
20110601|2011-03-18 04:30,18,107.61,107.625,107.6,107.615,27542
20110601|2011-03-18 05:00,18,107.615,107.615,107.58,107.58,27925
20110601|2011-03-18 05:30,18,107.585,107.6,107.55,107.57,29462
20110601|2011-03-18 06:00,18,107.57,107.575,107.53,107.545,28393
20110601|2011-03-18 06:30,18,107.54,107.555,107.525,107.55,23357
20110601|2011-03-18 07:00,18,107.545,107.575,107.53,107.55,26408
20110601|2011-03-18 07:30,18,107.55,107.55,107.47,107.505,64200
20110601|2011-03-18 08:00,18,107.505,107.515,107.48,107.495,32336
20110601|2011-03-18 08:30,18,107.495,107.51,107.49,107.505,26040
20110601|2011-03-18 09:00,18,107.505,107.535,107.505,107.525,33382
20110601|2011-03-18 09:30,18,107.525,107.53,107.49,107.51,19898
20110601|2011-03-18 10:00,18,107.505,107.515,107.49,107.51,13528
20110601|2011-03-18 10:30,18,107.51,107.515,107.485,107.49,16175
20110601|2011-03-18 11:00,18,107.495,107.495,107.35,107.44,93587
20110601|2011-03-18 11:30,18,107.44,107.445,107.42,107.445,16880
20110601|2011-03-18 12:00,18,107.445,107.46,107.43,107.46,6623
20110601|2011-03-18 12:30,18,107.46,107.465,107.445,107.445,1813
20110601|2011-03-18 13:00,18,107.445,107.455,107.445,107.45,1181
20110601|2011-03-18 13:30,18,107.45,107.455,107.44,107.445,935
20110601|2011-03-18 14:00,18,107.44,107.445,107.435,107.445,316
20110601|2011-03-18 14:30,18,107.44,107.44,107.43,107.435,339
20110601|2011-03-18 15:00,18,107.43,107.45,107.43,107.445,485
20110601|2011-03-18 15:30,18,107.44,107.445,107.43,107.435,423
20110601|2011-03-21 02:00,21,107.375,107.405,107.37,107.39,39529
20110601|2011-03-21 02:30,21,107.39,107.405,107.345,107.35,18606
20110601|2011-03-21 03:00,21,107.35,107.395,107.345,107.37,37385
20110601|2011-03-21 03:30,21,107.37,107.375,107.35,107.36,27538
20110601|2011-03-21 04:00,21,107.36,107.38,107.345,107.365,26034
20110601|2011-03-21 04:30,21,107.36,107.385,107.36,107.38,21174
20110601|2011-03-21 05:00,21,107.375,107.38,107.36,107.375,13086
20110601|2011-03-21 05:30,21,107.38,107.385,107.36,107.37,12054
20110601|2011-03-21 06:00,21,107.365,107.37,107.33,107.33,31386
20110601|2011-03-21 06:30,21,107.33,107.335,107.315,107.335,29488
20110601|2011-03-21 07:00,21,107.33,107.34,107.32,107.335,26768
20110601|2011-03-21 07:30,21,107.335,107.35,107.325,107.34,31377
20110601|2011-03-21 08:00,21,107.34,107.345,107.32,107.32,23840
20110601|2011-03-21 08:30,21,107.32,107.32,107.265,107.295,86087
20110601|2011-03-21 09:00,21,107.3,107.3,107.245,107.27,58904
20110601|2011-03-21 09:30,21,107.27,107.28,107.25,107.27,26200
20110601|2011-03-21 10:00,21,107.27,107.275,107.25,107.26,28523
20110601|2011-03-21 10:30,21,107.26,107.27,107.25,107.265,22082
20110601|2011-03-21 11:00,21,107.265,107.27,107.22,107.245,33175
20110601|2011-03-21 11:30,21,107.245,107.25,107.235,107.25,12782
20110601|2011-03-21 12:00,21,107.245,107.26,107.245,107.26,8723
20110601|2011-03-21 12:30,21,107.26,107.275,107.255,107.26,4178
20110601|2011-03-21 13:00,21,107.26,107.265,107.25,107.25,523
20110601|2011-03-21 13:30,21,107.25,107.255,107.245,107.245,424
20110601|2011-03-21 14:00,21,107.245,107.25,107.24,107.245,385
20110601|2011-03-21 14:30,21,107.24,107.245,107.23,107.23,1195
20110601|2011-03-21 15:00,21,107.235,107.235,107.23,107.23,26
20110601|2011-03-21 15:30,21,107.23,107.255,107.23,107.245,157
20110601|2011-03-22 02:00,22,107.23,107.245,107.21,107.23,16316
20110601|2011-03-22 02:30,22,107.225,107.25,107.22,107.235,12642
20110601|2011-03-22 03:00,22,107.235,107.245,107.2,107.205,38731
20110601|2011-03-22 03:30,22,107.21,107.21,107.18,107.2,49236
20110601|2011-03-22 04:00,22,107.2,107.215,107.195,107.205,26209
20110601|2011-03-22 04:30,22,107.205,107.22,107.19,107.205,37500
20110601|2011-03-22 05:00,22,107.2,107.22,107.195,107.21,38628
20110601|2011-03-22 05:30,22,107.205,107.22,107.2,107.215,13132
20110601|2011-03-22 06:00,22,107.215,107.215,107.2,107.205,17148
20110601|2011-03-22 06:30,22,107.205,107.21,107.195,107.2,9126
20110601|2011-03-22 07:00,22,107.2,107.22,107.195,107.21,11971
20110601|2011-03-22 07:30,22,107.215,107.24,107.21,107.235,30356
20110601|2011-03-22 08:00,22,107.235,107.24,107.22,107.225,21787
20110601|2011-03-22 08:30,22,107.225,107.275,107.22,107.27,62656
20110601|2011-03-22 09:00,22,107.27,107.295,107.26,107.28,62849
20110601|2011-03-22 09:30,22,107.28,107.295,107.265,107.285,31519
20110601|2011-03-22 10:00,22,107.285,107.295,107.28,107.28,18000
20110601|2011-03-22 10:30,22,107.285,107.29,107.25,107.27,36999
20110601|2011-03-22 11:00,22,107.275,107.3,107.27,107.295,24139
20110601|2011-03-22 11:30,22,107.295,107.325,107.295,107.315,26100
20110601|2011-03-22 12:00,22,107.315,107.325,107.305,107.305,8250
20110601|2011-03-22 12:30,22,107.305,107.315,107.305,107.315,2538
20110601|2011-03-22 13:00,22,107.31,107.325,107.31,107.325,980
20110601|2011-03-22 13:30,22,107.325,107.325,107.315,107.325,268
20110601|2011-03-22 14:00,22,107.32,107.335,107.315,107.33,6976
20110601|2011-03-22 14:30,22,107.33,107.335,107.325,107.33,612
20110601|2011-03-22 15:00,22,107.33,107.335,107.33,107.33,38
20110601|2011-03-22 15:30,22,107.33,107.335,107.33,107.335,185
20110601|2011-03-23 02:00,23,107.325,107.34,107.315,107.335,30610
20110601|2011-03-23 02:30,23,107.34,107.365,107.335,107.35,54406
20110601|2011-03-23 03:00,23,107.345,107.35,107.31,107.32,29514
20110601|2011-03-23 03:30,23,107.325,107.345,107.31,107.33,17961
20110601|2011-03-23 04:00,23,107.33,107.35,107.33,107.34,27928
20110601|2011-03-23 04:30,23,107.34,107.35,107.325,107.35,25273
20110601|2011-03-23 05:00,23,107.35,107.355,107.335,107.345,32101
20110601|2011-03-23 05:30,23,107.345,107.36,107.34,107.35,11505
20110601|2011-03-23 06:00,23,107.35,107.375,107.345,107.37,18483
20110601|2011-03-23 06:30,23,107.37,107.385,107.365,107.38,24827
20110601|2011-03-23 07:00,23,107.375,107.39,107.375,107.375,17021
20110601|2011-03-23 07:30,23,107.375,107.4,107.365,107.39,50179
20110601|2011-03-23 08:00,23,107.39,107.4,107.38,107.39,15747
20110601|2011-03-23 08:30,23,107.39,107.42,107.385,107.405,50203
20110601|2011-03-23 09:00,23,107.4,107.42,107.4,107.4,17520
20110601|2011-03-23 09:30,23,107.405,107.405,107.38,107.385,28131
20110601|2011-03-23 10:00,23,107.38,107.385,107.34,107.35,42206
20110601|2011-03-23 10:30,23,107.345,107.38,107.34,107.36,31177
20110601|2011-03-23 11:00,23,107.36,107.36,107.34,107.345,15437
20110601|2011-03-23 11:30,23,107.345,107.365,107.335,107.355,13157
20110601|2011-03-23 12:00,23,107.36,107.39,107.355,107.385,11480
20110601|2011-03-23 12:30,23,107.39,107.42,107.385,107.41,17821
20110601|2011-03-23 13:00,23,107.415,107.415,107.41,107.415,2735
20110601|2011-03-23 13:30,23,107.415,107.415,107.405,107.41,1363
20110601|2011-03-23 14:00,23,107.41,107.415,107.41,107.41,1518
20110601|2011-03-23 14:30,23,107.41,107.42,107.41,107.42,527
20110601|2011-03-23 15:00,23,107.42,107.42,107.415,107.415,4
20110601|2011-03-23 15:30,23,107.42,107.42,107.415,107.42,272
20110601|2011-03-24 02:00,24,107.42,107.46,107.42,107.45,47869
20110601|2011-03-24 02:30,24,107.455,107.48,107.4,107.41,53105
20110601|2011-03-24 03:00,24,107.415,107.44,107.415,107.435,45116
20110601|2011-03-24 03:30,24,107.44,107.44,107.385,107.4,40575
20110601|2011-03-24 04:00,24,107.4,107.415,107.385,107.405,38444
20110601|2011-03-24 04:30,24,107.41,107.425,107.38,107.395,47356
20110601|2011-03-24 05:00,24,107.395,107.395,107.36,107.375,23404
20110601|2011-03-24 05:30,24,107.37,107.37,107.35,107.355,29374
20110601|2011-03-24 06:00,24,107.355,107.385,107.355,107.38,17977
20110601|2011-03-24 06:30,24,107.38,107.385,107.36,107.37,11294
20110601|2011-03-24 07:00,24,107.365,107.375,107.355,107.365,13708
20110601|2011-03-24 07:30,24,107.36,107.405,107.36,107.395,31947
20110601|2011-03-24 08:00,24,107.39,107.4,107.375,107.375,21897
20110601|2011-03-24 08:30,24,107.38,107.41,107.375,107.4,32320
20110601|2011-03-24 09:00,24,107.4,107.425,107.39,107.415,26732
20110601|2011-03-24 09:30,24,107.42,107.42,107.375,107.375,25316
20110601|2011-03-24 10:00,24,107.38,107.39,107.365,107.39,22472
20110601|2011-03-24 10:30,24,107.395,107.4,107.385,107.385,12807
20110601|2011-03-24 11:00,24,107.385,107.39,107.355,107.365,21446
20110601|2011-03-24 11:30,24,107.36,107.39,107.36,107.38,9465
20110601|2011-03-24 12:00,24,107.38,107.39,107.365,107.365,4200
20110601|2011-03-24 12:30,24,107.37,107.38,107.365,107.365,2994
20110601|2011-03-24 13:00,24,107.37,107.375,107.36,107.365,814
20110601|2011-03-24 13:30,24,107.365,107.365,107.355,107.355,410
20110601|2011-03-24 14:00,24,107.355,107.36,107.345,107.35,677
20110601|2011-03-24 14:30,24,107.35,107.355,107.345,107.345,94
20110601|2011-03-24 15:00,24,107.35,107.35,107.345,107.345,12
20110601|2011-03-24 15:30,24,107.345,107.35,107.335,107.335,78
20110601|2011-03-25 02:00,25,107.325,107.35,107.315,107.345,13784
20110601|2011-03-25 02:30,25,107.35,107.35,107.325,107.335,10347
20110601|2011-03-25 03:00,25,107.335,107.345,107.33,107.34,12018
20110601|2011-03-25 03:30,25,107.34,107.355,107.335,107.34,15318
20110601|2011-03-25 04:00,25,107.34,107.345,107.31,107.31,35109
20110601|2011-03-25 04:30,25,107.31,107.325,107.285,107.29,39287
20110601|2011-03-25 05:00,25,107.295,107.3,107.28,107.3,34697
20110601|2011-03-25 05:30,25,107.3,107.305,107.285,107.29,12086
20110601|2011-03-25 06:00,25,107.29,107.3,107.285,107.295,8207
20110601|2011-03-25 06:30,25,107.295,107.31,107.29,107.3,15213
20110601|2011-03-25 07:00,25,107.3,107.32,107.29,107.29,13655
20110601|2011-03-25 07:30,25,107.29,107.305,107.285,107.305,23643
20110601|2011-03-25 08:00,25,107.305,107.31,107.285,107.3,15848
20110601|2011-03-25 08:30,25,107.3,107.34,107.3,107.32,30441
20110601|2011-03-25 09:00,25,107.32,107.325,107.305,107.315,12806
20110601|2011-03-25 09:30,25,107.315,107.32,107.29,107.3,17343
20110601|2011-03-25 10:00,25,107.3,107.315,107.295,107.31,9676
20110601|2011-03-25 10:30,25,107.315,107.315,107.3,107.3,10322
20110601|2011-03-25 11:00,25,107.3,107.31,107.29,107.3,18298
20110601|2011-03-25 11:30,25,107.295,107.295,107.27,107.275,15444
20110601|2011-03-25 12:00,25,107.28,107.285,107.27,107.28,5260
20110601|2011-03-25 12:30,25,107.28,107.295,107.275,107.29,6566
20110601|2011-03-25 13:00,25,107.29,107.295,107.285,107.29,1312
20110601|2011-03-25 13:30,25,107.29,107.29,107.285,107.29,169
20110601|2011-03-25 14:00,25,107.29,107.295,107.29,107.29,413
20110601|2011-03-25 14:30,25,107.29,107.295,107.29,107.295,365
20110601|2011-03-25 15:00,25,107.3,107.3,107.295,107.3,104
20110601|2011-03-25 15:30,25,107.295,107.3,107.295,107.3,45
20110601|2011-03-28 01:00,28,107.255,107.265,107.225,107.24,27572
20110601|2011-03-28 01:30,28,107.24,107.26,107.23,107.245,17088
20110601|2011-03-28 02:00,28,107.25,107.255,107.22,107.235,34203
20110601|2011-03-28 02:30,28,107.235,107.245,107.205,107.215,52380
20110601|2011-03-28 03:00,28,107.215,107.24,107.205,107.24,40832
20110601|2011-03-28 03:30,28,107.24,107.25,107.22,107.24,28230
20110601|2011-03-28 04:00,28,107.235,107.245,107.215,107.23,22930
20110601|2011-03-28 04:30,28,107.23,107.25,107.225,107.24,17467
20110601|2011-03-28 05:00,28,107.245,107.255,107.23,107.245,18306
20110601|2011-03-28 05:30,28,107.25,107.255,107.24,107.25,10688
20110601|2011-03-28 06:00,28,107.245,107.245,107.235,107.24,9545
20110601|2011-03-28 06:30,28,107.24,107.27,107.235,107.265,21751
20110601|2011-03-28 07:00,28,107.265,107.265,107.235,107.24,26422
20110601|2011-03-28 07:30,28,107.24,107.25,107.23,107.245,13019
20110601|2011-03-28 08:00,28,107.24,107.25,107.235,107.24,10833
20110601|2011-03-28 08:30,28,107.24,107.25,107.225,107.24,43465
20110601|2011-03-28 09:00,28,107.235,107.265,107.235,107.255,25190
20110601|2011-03-28 09:30,28,107.255,107.265,107.25,107.255,22045
20110601|2011-03-28 10:00,28,107.26,107.265,107.245,107.255,17617
20110601|2011-03-28 10:30,28,107.25,107.28,107.25,107.27,16945
20110601|2011-03-28 11:00,28,107.27,107.285,107.27,107.275,7002
20110601|2011-03-28 11:30,28,107.275,107.28,107.27,107.28,3111
20110601|2011-03-28 12:00,28,107.28,107.29,107.255,107.285,13289
20110601|2011-03-28 12:30,28,107.285,107.285,107.275,107.28,1060
20110601|2011-03-28 13:00,28,107.28,107.285,107.26,107.27,6479
20110601|2011-03-28 13:30,28,107.27,107.275,107.27,107.27,1396
20110601|2011-03-28 14:00,28,107.27,107.27,107.26,107.265,131
20110601|2011-03-28 14:30,28,107.26,107.265,107.25,107.25,3336
20110601|2011-03-29 01:00,29,107.28,107.285,107.265,107.275,17975
20110601|2011-03-29 01:30,29,107.275,107.285,107.25,107.255,17534
20110601|2011-03-29 02:00,29,107.25,107.26,107.23,107.24,29076
20110601|2011-03-29 02:30,29,107.245,107.26,107.235,107.24,22647
20110601|2011-03-29 03:00,29,107.235,107.245,107.225,107.23,22931
20110601|2011-03-29 03:30,29,107.23,107.235,107.215,107.225,35218
20110601|2011-03-29 04:00,29,107.225,107.24,107.215,107.235,22497
20110601|2011-03-29 04:30,29,107.23,107.24,107.22,107.235,14428
20110601|2011-03-29 05:00,29,107.235,107.245,107.225,107.24,9700
20110601|2011-03-29 05:30,29,107.24,107.24,107.23,107.235,3444
20110601|2011-03-29 06:00,29,107.235,107.24,107.23,107.235,9706
20110601|2011-03-29 06:30,29,107.235,107.24,107.22,107.22,21740
20110601|2011-03-29 07:00,29,107.225,107.225,107.195,107.21,34430
20110601|2011-03-29 07:30,29,107.205,107.24,107.205,107.23,29101
20110601|2011-03-29 08:00,29,107.23,107.235,107.22,107.225,17182
20110601|2011-03-29 08:30,29,107.225,107.26,107.22,107.24,49884
20110601|2011-03-29 09:00,29,107.235,107.24,107.22,107.22,19769
20110601|2011-03-29 09:30,29,107.22,107.23,107.2,107.21,27555
20110601|2011-03-29 10:00,29,107.21,107.21,107.185,107.19,49660
20110601|2011-03-29 10:30,29,107.19,107.2,107.185,107.19,8557
20110601|2011-03-29 11:00,29,107.185,107.2,107.18,107.19,19414
20110601|2011-03-29 11:30,29,107.19,107.2,107.19,107.195,3719
20110601|2011-03-29 12:00,29,107.19,107.195,107.175,107.185,5250
20110601|2011-03-29 12:30,29,107.185,107.19,107.18,107.185,1072
20110601|2011-03-29 13:00,29,107.185,107.195,107.185,107.195,869
20110601|2011-03-29 13:30,29,107.195,107.195,107.185,107.185,381
20110601|2011-03-29 14:00,29,107.185,107.19,107.18,107.19,177
20110601|2011-03-29 14:30,29,107.185,107.195,107.185,107.185,626
20110601|2011-03-30 01:00,30,107.17,107.185,107.16,107.18,31307
20110601|2011-03-30 01:30,30,107.18,107.19,107.175,107.185,14137
20110601|2011-03-30 02:00,30,107.185,107.2,107.175,107.19,29856
20110601|2011-03-30 02:30,30,107.19,107.19,107.17,107.175,28178
20110601|2011-03-30 03:00,30,107.17,107.175,107.16,107.165,23166
20110601|2011-03-30 03:30,30,107.17,107.18,107.165,107.17,23608
20110601|2011-03-30 04:00,30,107.17,107.195,107.155,107.19,38384
20110601|2011-03-30 04:30,30,107.19,107.23,107.185,107.22,61757
20110601|2011-03-30 05:00,30,107.22,107.22,107.195,107.2,20592
20110601|2011-03-30 05:30,30,107.2,107.205,107.185,107.195,12479
20110601|2011-03-30 06:00,30,107.19,107.21,107.19,107.205,20098
20110601|2011-03-30 06:30,30,107.205,107.205,107.195,107.195,10362
20110601|2011-03-30 07:00,30,107.195,107.215,107.19,107.215,22851
20110601|2011-03-30 07:30,30,107.215,107.235,107.21,107.225,26156
20110601|2011-03-30 08:00,30,107.225,107.24,107.22,107.23,21160
20110601|2011-03-30 08:30,30,107.23,107.235,107.22,107.235,13888
20110601|2011-03-30 09:00,30,107.235,107.245,107.225,107.23,26564
20110601|2011-03-30 09:30,30,107.23,107.23,107.215,107.225,33985
20110601|2011-03-30 10:00,30,107.225,107.24,107.225,107.23,22389
20110601|2011-03-30 10:30,30,107.23,107.235,107.225,107.23,7055
20110601|2011-03-30 11:00,30,107.235,107.25,107.23,107.245,5664
20110601|2011-03-30 11:30,30,107.245,107.25,107.24,107.25,4418
20110601|2011-03-30 12:00,30,107.25,107.26,107.245,107.255,1898
20110601|2011-03-30 12:30,30,107.255,107.255,107.24,107.24,994
20110601|2011-03-30 13:00,30,107.24,107.245,107.235,107.245,198
20110601|2011-03-30 13:30,30,107.245,107.255,107.245,107.25,296
20110601|2011-03-30 14:00,30,107.25,107.25,107.245,107.25,216
20110601|2011-03-30 14:30,30,107.245,107.25,107.245,107.25,521
20110601|2011-03-31 01:00,31,107.265,107.27,107.245,107.255,12657
20110601|2011-03-31 01:30,31,107.255,107.28,107.225,107.23,27011
20110601|2011-03-31 02:00,31,107.23,107.235,107.205,107.21,31136
20110601|2011-03-31 02:30,31,107.215,107.245,107.21,107.22,33630
20110601|2011-03-31 03:00,31,107.22,107.235,107.215,107.23,16669
20110601|2011-03-31 03:30,31,107.23,107.235,107.2,107.2,27308
20110601|2011-03-31 04:00,31,107.2,107.2,107.125,107.165,125746
20110601|2011-03-31 04:30,31,107.165,107.185,107.16,107.18,27091
20110601|2011-03-31 05:00,31,107.175,107.2,107.165,107.185,25327
20110601|2011-03-31 05:30,31,107.19,107.195,107.185,107.19,7404
20110601|2011-03-31 06:00,31,107.19,107.195,107.18,107.195,9140
20110601|2011-03-31 06:30,31,107.195,107.195,107.175,107.18,15373
20110601|2011-03-31 07:00,31,107.18,107.205,107.18,107.195,25511
20110601|2011-03-31 07:30,31,107.2,107.24,107.2,107.225,58108
20110601|2011-03-31 08:00,31,107.225,107.23,107.195,107.215,22891
20110601|2011-03-31 08:30,31,107.21,107.215,107.19,107.195,31680
20110601|2011-03-31 09:00,31,107.195,107.205,107.17,107.175,50060
20110601|2011-03-31 09:30,31,107.175,107.175,107.14,107.17,63628
20110601|2011-03-31 10:00,31,107.165,107.19,107.165,107.18,56662
20110601|2011-03-31 10:30,31,107.18,107.18,107.155,107.175,23022
20110601|2011-03-31 11:00,31,107.17,107.185,107.17,107.175,8084
20110601|2011-03-31 11:30,31,107.175,107.19,107.175,107.175,5111
20110601|2011-03-31 12:00,31,107.175,107.18,107.17,107.175,1037
20110601|2011-03-31 12:30,31,107.17,107.185,107.165,107.175,8741
20110601|2011-03-31 13:00,31,107.175,107.18,107.175,107.175,209
20110601|2011-03-31 13:30,31,107.18,107.18,107.165,107.165,1221
20110601|2011-03-31 14:00,31,107.17,107.17,107.16,107.165,45
20110601|2011-03-31 14:30,31,107.165,107.165,107.155,107.16,292
20110601|2011-04-01 01:00,1,107.105,107.13,107.095,107.095,45776
20110601|2011-04-01 01:30,1,107.095,107.135,107.095,107.125,18989
20110601|2011-04-01 02:00,1,107.125,107.14,107.12,107.13,26225
20110601|2011-04-01 02:30,1,107.125,107.135,107.095,107.105,39165
20110601|2011-04-01 03:00,1,107.105,107.125,107.105,107.125,15103
20110601|2011-04-01 03:30,1,107.12,107.125,107.09,107.095,36777
20110601|2011-04-01 04:00,1,107.095,107.115,107.08,107.095,33335
20110601|2011-04-01 04:30,1,107.09,107.105,107.085,107.1,26173
20110601|2011-04-01 05:00,1,107.095,107.105,107.08,107.09,30213
20110601|2011-04-01 05:30,1,107.095,107.095,107.07,107.075,21543
20110601|2011-04-01 06:00,1,107.075,107.09,107.075,107.085,11128
20110601|2011-04-01 06:30,1,107.09,107.1,107.08,107.09,17357
20110601|2011-04-01 07:00,1,107.085,107.09,107.065,107.09,27355
20110601|2011-04-01 07:30,1,107.08,107.085,107.03,107.075,107562
20110601|2011-04-01 08:00,1,107.075,107.085,107.065,107.075,23446
20110601|2011-04-01 08:30,1,107.075,107.1,107.07,107.085,31200
20110601|2011-04-01 09:00,1,107.09,107.115,107.075,107.085,34693
20110601|2011-04-01 09:30,1,107.085,107.11,107.08,107.1,31469
20110601|2011-04-01 10:00,1,107.095,107.105,107.09,107.09,21848
20110601|2011-04-01 10:30,1,107.095,107.115,107.09,107.115,11662
20110601|2011-04-01 11:00,1,107.11,107.11,107.1,107.1,3494
20110601|2011-04-01 11:30,1,107.1,107.105,107.1,107.105,3095
20110601|2011-04-01 12:00,1,107.105,107.11,107.1,107.11,348
20110601|2011-04-01 12:30,1,107.11,107.11,107.105,107.105,242
20110601|2011-04-01 13:00,1,107.105,107.11,107.1,107.105,150
20110601|2011-04-01 13:30,1,107.105,107.11,107.105,107.11,377
20110601|2011-04-01 14:00,1,107.115,107.115,107.11,107.11,204
20110601|2011-04-01 14:30,1,107.11,107.12,107.11,107.12,165
20110601|2011-04-04 01:00,4,107.115,107.135,107.11,107.115,16451
20110601|2011-04-04 01:30,4,107.115,107.125,107.11,107.115,10790
20110601|2011-04-04 02:00,4,107.115,107.12,107.1,107.11,27937
20110601|2011-04-04 02:30,4,107.115,107.12,107.105,107.12,13994
20110601|2011-04-04 03:00,4,107.115,107.125,107.105,107.115,8698
20110601|2011-04-04 03:30,4,107.11,107.115,107.105,107.105,11274
20110601|2011-04-04 04:00,4,107.105,107.12,107.1,107.11,10906
20110601|2011-04-04 04:30,4,107.11,107.115,107.1,107.11,11002
20110601|2011-04-04 05:00,4,107.11,107.11,107.1,107.105,9233
20110601|2011-04-04 05:30,4,107.105,107.11,107.085,107.09,20436
20110601|2011-04-04 06:00,4,107.09,107.1,107.075,107.095,10988
20110601|2011-04-04 06:30,4,107.095,107.115,107.095,107.105,8457
20110601|2011-04-04 07:00,4,107.105,107.12,107.095,107.105,14396
20110601|2011-04-04 07:30,4,107.105,107.115,107.095,107.105,10887
20110601|2011-04-04 08:00,4,107.105,107.12,107.1,107.115,12306
20110601|2011-04-04 08:30,4,107.115,107.12,107.105,107.12,10586
20110601|2011-04-04 09:00,4,107.115,107.13,107.11,107.115,20838
20110601|2011-04-04 09:30,4,107.115,107.125,107.105,107.12,14730
20110601|2011-04-04 10:00,4,107.12,107.14,107.115,107.13,18970
20110601|2011-04-04 10:30,4,107.125,107.135,107.12,107.135,8207
20110601|2011-04-04 11:00,4,107.13,107.14,107.13,107.135,3524
20110601|2011-04-04 11:30,4,107.135,107.14,107.12,107.125,2361
20110601|2011-04-04 12:00,4,107.125,107.135,107.125,107.13,807
20110601|2011-04-04 12:30,4,107.125,107.14,107.125,107.13,1127
20110601|2011-04-04 13:00,4,107.13,107.135,107.125,107.125,432
20110601|2011-04-04 13:30,4,107.13,107.13,107.12,107.125,381
20110601|2011-04-04 14:00,4,107.12,107.135,107.12,107.125,206
20110601|2011-04-04 14:30,4,107.125,107.13,107.12,107.13,271
20110601|2011-04-05 01:00,5,107.105,107.14,107.105,107.14,9025
20110601|2011-04-05 01:30,5,107.14,107.145,107.125,107.125,4786
20110601|2011-04-05 02:00,5,107.13,107.13,107.12,107.125,12862
20110601|2011-04-05 02:30,5,107.125,107.14,107.125,107.14,12005
20110601|2011-04-05 03:00,5,107.14,107.15,107.13,107.135,16311
20110601|2011-04-05 03:30,5,107.13,107.15,107.13,107.13,10572
20110601|2011-04-05 04:00,5,107.135,107.14,107.13,107.135,11676
20110601|2011-04-05 04:30,5,107.135,107.14,107.13,107.14,6777
20110601|2011-04-05 05:00,5,107.135,107.14,107.13,107.13,14901
20110601|2011-04-05 05:30,5,107.13,107.14,107.13,107.14,8366
20110601|2011-04-05 06:00,5,107.14,107.145,107.135,107.145,3895
20110601|2011-04-05 06:30,5,107.14,107.15,107.14,107.145,9206
20110601|2011-04-05 07:00,5,107.145,107.15,107.14,107.145,4477
20110601|2011-04-05 07:30,5,107.14,107.15,107.135,107.135,11131
20110601|2011-04-05 08:00,5,107.14,107.145,107.105,107.14,49311
20110601|2011-04-05 08:30,5,107.135,107.14,107.115,107.13,26590
20110601|2011-04-05 09:00,5,107.13,107.14,107.12,107.125,20157
20110601|2011-04-05 09:30,5,107.125,107.13,107.11,107.115,17006
20110601|2011-04-05 10:00,5,107.115,107.115,107.06,107.07,51494
20110601|2011-04-05 10:30,5,107.07,107.09,107.07,107.085,10739
20110601|2011-04-05 11:00,5,107.08,107.09,107.075,107.085,6314
20110601|2011-04-05 11:30,5,107.085,107.1,107.085,107.1,2887
20110601|2011-04-05 12:00,5,107.095,107.095,107.085,107.09,1483
20110601|2011-04-05 12:30,5,107.085,107.09,107.085,107.085,164
20110601|2011-04-05 13:00,5,107.085,107.085,107.075,107.075,573
20110601|2011-04-05 13:30,5,107.075,107.075,107.065,107.065,645
20110601|2011-04-05 14:00,5,107.065,107.075,107.065,107.07,396
20110601|2011-04-05 14:30,5,107.07,107.075,107.07,107.075,209
20110601|2011-04-06 01:00,6,107.055,107.09,107.055,107.07,11177
20110601|2011-04-06 01:30,6,107.07,107.075,107.06,107.06,8531
20110601|2011-04-06 02:00,6,107.065,107.08,107.06,107.07,23904
20110601|2011-04-06 02:30,6,107.07,107.095,107.065,107.085,20815
20110601|2011-04-06 03:00,6,107.09,107.095,107.085,107.09,17237
20110601|2011-04-06 03:30,6,107.09,107.1,107.09,107.095,28369
20110601|2011-04-06 04:00,6,107.095,107.105,107.09,107.095,27426
20110601|2011-04-06 04:30,6,107.095,107.1,107.085,107.085,14167
20110601|2011-04-06 05:00,6,107.085,107.095,107.08,107.09,10258
20110601|2011-04-06 05:30,6,107.085,107.105,107.085,107.1,23496
20110601|2011-04-06 06:00,6,107.1,107.115,107.09,107.115,24708
20110601|2011-04-06 06:30,6,107.115,107.12,107.105,107.11,9863
20110601|2011-04-06 07:00,6,107.11,107.115,107.085,107.1,50481
20110601|2011-04-06 07:30,6,107.095,107.1,107.08,107.09,23400
20110601|2011-04-06 08:00,6,107.085,107.09,107.075,107.075,21811
20110601|2011-04-06 08:30,6,107.075,107.095,107.065,107.085,27166
20110601|2011-04-06 09:00,6,107.085,107.095,107.08,107.085,15724
20110601|2011-04-06 09:30,6,107.085,107.09,107.065,107.075,38240
20110601|2011-04-06 10:00,6,107.08,107.09,107.07,107.08,26443
20110601|2011-04-06 10:30,6,107.08,107.085,107.075,107.08,9750
20110601|2011-04-06 11:00,6,107.085,107.085,107.075,107.08,1375
20110601|2011-04-06 11:30,6,107.075,107.085,107.075,107.085,1468
20110601|2011-04-06 12:00,6,107.08,107.08,107.065,107.07,2464
20110601|2011-04-06 12:30,6,107.07,107.075,107.065,107.07,892
20110601|2011-04-06 13:00,6,107.065,107.07,107.065,107.065,700
20110601|2011-04-06 13:30,6,107.07,107.07,107.065,107.07,217
20110601|2011-04-06 14:00,6,107.065,107.07,107.065,107.07,567
20110601|2011-04-06 14:30,6,107.07,107.075,107.065,107.07,453
20110601|2011-04-07 01:00,7,107.065,107.08,107.06,107.065,12725
20110601|2011-04-07 01:30,7,107.065,107.08,107.065,107.075,10130
20110601|2011-04-07 02:00,7,107.08,107.095,107.07,107.08,38391
20110601|2011-04-07 02:30,7,107.085,107.09,107.08,107.08,15822
20110601|2011-04-07 03:00,7,107.08,107.085,107.065,107.07,14538
20110601|2011-04-07 03:30,7,107.07,107.07,107.05,107.065,36000
20110601|2011-04-07 04:00,7,107.065,107.085,107.06,107.075,38444
20110601|2011-04-07 04:30,7,107.075,107.08,107.07,107.075,10214
20110601|2011-04-07 05:00,7,107.075,107.085,107.06,107.065,20717
20110601|2011-04-07 05:30,7,107.07,107.075,107.06,107.07,15888
20110601|2011-04-07 06:00,7,107.065,107.075,107.055,107.055,10843
20110601|2011-04-07 06:30,7,107.055,107.085,107.02,107.07,65925
20110601|2011-04-07 07:00,7,107.07,107.075,107.05,107.06,29078
20110601|2011-04-07 07:30,7,107.06,107.08,106.995,107.075,203338
20110601|2011-04-07 08:00,7,107.075,107.14,107.065,107.1,122835
20110601|2011-04-07 08:30,7,107.105,107.115,107.085,107.1,32457
20110601|2011-04-07 09:00,7,107.1,107.105,107.075,107.085,23806
20110601|2011-04-07 09:30,7,107.085,107.135,107.08,107.1,64401
20110601|2011-04-07 10:00,7,107.1,107.115,107.09,107.11,24774
20110601|2011-04-07 10:30,7,107.11,107.135,107.1,107.1,15784
20110601|2011-04-07 11:00,7,107.105,107.11,107.1,107.11,4369
20110601|2011-04-07 11:30,7,107.11,107.11,107.09,107.1,4081
20110601|2011-04-07 12:00,7,107.1,107.105,107.095,107.1,1053
20110601|2011-04-07 12:30,7,107.105,107.11,107.1,107.105,1053
20110601|2011-04-07 13:00,7,107.105,107.105,107.1,107.105,377
20110601|2011-04-07 13:30,7,107.105,107.11,107.1,107.11,312
20110601|2011-04-07 14:00,7,107.11,107.11,107.1,107.105,201
20110601|2011-04-07 14:30,7,107.11,107.11,107.1,107.105,195
20110601|2011-04-08 01:00,8,107.08,107.08,107.05,107.055,13193
20110601|2011-04-08 01:30,8,107.06,107.08,107.05,107.075,9587
20110601|2011-04-08 02:00,8,107.07,107.07,107.035,107.045,22815
20110601|2011-04-08 02:30,8,107.05,107.06,107.015,107.015,25028
20110601|2011-04-08 03:00,8,107.02,107.04,107.015,107.035,21138
20110601|2011-04-08 03:30,8,107.03,107.03,106.975,106.99,83680
20110601|2011-04-08 04:00,8,106.99,107.005,106.965,107.005,41932
20110601|2011-04-08 04:30,8,107,107.005,106.995,107,11614
20110601|2011-04-08 05:00,8,107,107.005,106.99,107,13985
20110601|2011-04-08 05:30,8,106.995,107,106.98,106.99,18265
20110601|2011-04-08 06:00,8,106.99,107,106.975,106.98,30484
20110601|2011-04-08 06:30,8,106.98,106.99,106.975,106.98,12063
20110601|2011-04-08 07:00,8,106.98,106.985,106.94,106.955,38923
20110601|2011-04-08 07:30,8,106.955,106.97,106.94,106.95,25935
20110601|2011-04-08 08:00,8,106.95,106.965,106.945,106.96,18103
20110601|2011-04-08 08:30,8,106.96,106.96,106.925,106.955,29983
20110601|2011-04-08 09:00,8,106.95,106.96,106.94,106.96,29338
20110601|2011-04-08 09:30,8,106.955,106.96,106.945,106.95,12958
20110601|2011-04-08 10:00,8,106.95,106.955,106.94,106.95,24468
20110601|2011-04-08 10:30,8,106.95,106.95,106.94,106.95,15195
20110601|2011-04-08 11:00,8,106.945,106.95,106.94,106.945,3026
20110601|2011-04-08 11:30,8,106.945,106.95,106.94,106.945,6043
20110601|2011-04-08 12:00,8,106.94,106.945,106.935,106.94,1402
20110601|2011-04-08 12:30,8,106.94,106.945,106.935,106.94,216
20110601|2011-04-08 13:00,8,106.945,106.945,106.94,106.94,87
20110601|2011-04-08 13:30,8,106.945,106.945,106.94,106.945,712
20110601|2011-04-08 14:00,8,106.945,106.945,106.94,106.94,916
20110601|2011-04-08 14:30,8,106.94,106.955,106.94,106.945,506
20110601|2011-04-11 01:00,11,106.93,106.95,106.91,106.93,17975
20110601|2011-04-11 01:30,11,106.93,106.935,106.905,106.915,14795
20110601|2011-04-11 02:00,11,106.915,106.92,106.885,106.895,35803
20110601|2011-04-11 02:30,11,106.9,106.925,106.895,106.92,18958
20110601|2011-04-11 03:00,11,106.925,106.96,106.92,106.955,37433
20110601|2011-04-11 03:30,11,106.95,106.955,106.925,106.925,21365
20110601|2011-04-11 04:00,11,106.93,106.935,106.92,106.935,12828
20110601|2011-04-11 04:30,11,106.93,106.94,106.925,106.94,12558
20110601|2011-04-11 05:00,11,106.935,106.935,106.92,106.93,10006
20110601|2011-04-11 05:30,11,106.93,106.935,106.92,106.92,8885
20110601|2011-04-11 06:00,11,106.92,106.94,106.915,106.935,12701
20110601|2011-04-11 06:30,11,106.935,106.95,106.93,106.94,11199
20110601|2011-04-11 07:00,11,106.94,106.95,106.935,106.94,14328
20110601|2011-04-11 07:30,11,106.945,106.95,106.94,106.95,3900
20110601|2011-04-11 08:00,11,106.945,106.955,106.94,106.945,4723
20110601|2011-04-11 08:30,11,106.94,106.955,106.94,106.95,14295
20110601|2011-04-11 09:00,11,106.95,106.955,106.94,106.94,8807
20110601|2011-04-11 09:30,11,106.94,106.95,106.92,106.93,19005
20110601|2011-04-11 10:00,11,106.925,106.94,106.915,106.94,17132
20110601|2011-04-11 10:30,11,106.94,106.95,106.94,106.94,5979
20110601|2011-04-11 11:00,11,106.94,106.95,106.94,106.945,1199
20110601|2011-04-11 11:30,11,106.945,106.95,106.94,106.95,2584
20110601|2011-04-11 12:00,11,106.95,106.955,106.945,106.945,2660
20110601|2011-04-11 12:30,11,106.945,106.95,106.94,106.95,2579
20110601|2011-04-11 13:00,11,106.945,106.95,106.945,106.945,109
20110601|2011-04-11 13:30,11,106.945,106.95,106.945,106.945,305
20110601|2011-04-11 14:00,11,106.95,106.95,106.945,106.945,35
20110601|2011-04-11 14:30,11,106.945,106.955,106.945,106.95,823
20110601|2011-04-12 01:00,12,106.98,106.98,106.96,106.98,33536
20110601|2011-04-12 01:30,12,106.98,106.995,106.975,106.995,15080
20110601|2011-04-12 02:00,12,106.995,107,106.975,106.98,22962
20110601|2011-04-12 02:30,12,106.98,106.995,106.975,106.99,16765
20110601|2011-04-12 03:00,12,106.99,106.99,106.975,106.98,18338
20110601|2011-04-12 03:30,12,106.985,107.01,106.98,107,35765
20110601|2011-04-12 04:00,12,107.005,107.015,106.985,107,32388
20110601|2011-04-12 04:30,12,107,107.005,106.99,107,22652
20110601|2011-04-12 05:00,12,107,107.005,106.99,107,10397
20110601|2011-04-12 05:30,12,106.995,107.005,106.99,107,14001
20110601|2011-04-12 06:00,12,107,107.005,106.98,106.99,26742
20110601|2011-04-12 06:30,12,106.995,107.04,106.99,107.03,37783
20110601|2011-04-12 07:00,12,107.03,107.035,107.025,107.03,17537
20110601|2011-04-12 07:30,12,107.03,107.075,107.025,107.055,61504
20110601|2011-04-12 08:00,12,107.055,107.06,107.04,107.045,32021
20110601|2011-04-12 08:30,12,107.045,107.06,107.035,107.055,23518
20110601|2011-04-12 09:00,12,107.055,107.06,107.045,107.05,32112
20110601|2011-04-12 09:30,12,107.05,107.09,107.05,107.08,53076
20110601|2011-04-12 10:00,12,107.08,107.085,107.06,107.065,19162
20110601|2011-04-12 10:30,12,107.065,107.07,107.05,107.07,9055
20110601|2011-04-12 11:00,12,107.065,107.065,107.06,107.06,1526
20110601|2011-04-12 11:30,12,107.06,107.07,107.055,107.06,3838
20110601|2011-04-12 12:00,12,107.06,107.075,107.055,107.07,3328
20110601|2011-04-12 12:30,12,107.07,107.08,107.07,107.075,490
20110601|2011-04-12 13:00,12,107.075,107.075,107.07,107.075,449
20110601|2011-04-12 13:30,12,107.075,107.08,107.07,107.07,75
20110601|2011-04-12 14:00,12,107.07,107.08,107.07,107.08,122
20110601|2011-04-12 14:30,12,107.08,107.085,107.08,107.08,738
20110601|2011-04-13 01:00,13,107.05,107.05,107.03,107.04,14725
20110601|2011-04-13 01:30,13,107.045,107.055,107.035,107.04,14062
20110601|2011-04-13 02:00,13,107.035,107.04,107.01,107.01,32271
20110601|2011-04-13 02:30,13,107.01,107.03,107.01,107.02,23143
20110601|2011-04-13 03:00,13,107.015,107.02,107.005,107.015,19883
20110601|2011-04-13 03:30,13,107.01,107.03,107.005,107.02,19476
20110601|2011-04-13 04:00,13,107.02,107.035,107.005,107.025,43745
20110601|2011-04-13 04:30,13,107.02,107.025,106.995,107.005,28649
20110601|2011-04-13 05:00,13,107.005,107.01,106.975,106.99,38700
20110601|2011-04-13 05:30,13,106.995,106.995,106.955,106.99,40115
20110601|2011-04-13 06:00,13,106.985,106.995,106.965,106.97,21272
20110601|2011-04-13 06:30,13,106.97,106.975,106.955,106.975,17441
20110601|2011-04-13 07:00,13,106.975,106.995,106.97,106.99,25559
20110601|2011-04-13 07:30,13,106.995,107,106.975,107,19934
20110601|2011-04-13 08:00,13,106.995,107.005,106.985,107.005,22505
20110601|2011-04-13 08:30,13,107,107.015,106.995,107.005,25967
20110601|2011-04-13 09:00,13,107.005,107.05,107,107.035,41225
20110601|2011-04-13 09:30,13,107.04,107.04,107.025,107.035,35579
20110601|2011-04-13 10:00,13,107.04,107.05,107.03,107.045,22369
20110601|2011-04-13 10:30,13,107.045,107.065,107.04,107.065,22353
20110601|2011-04-13 11:00,13,107.06,107.1,107.06,107.09,27135
20110601|2011-04-13 11:30,13,107.09,107.105,107.085,107.1,11951
20110601|2011-04-13 12:00,13,107.1,107.115,107.09,107.11,7931
20110601|2011-04-13 12:30,13,107.105,107.11,107.1,107.1,888
20110601|2011-04-13 13:00,13,107.1,107.11,107.095,107.105,3086
20110601|2011-04-13 13:30,13,107.105,107.11,107.1,107.1,403
20110601|2011-04-13 14:00,13,107.1,107.105,107.1,107.1,206
20110601|2011-04-13 14:30,13,107.105,107.11,107.105,107.11,390
20110601|2011-04-14 01:00,14,107.09,107.095,107.06,107.07,13784
20110601|2011-04-14 01:30,14,107.07,107.12,107.065,107.11,25034
20110601|2011-04-14 02:00,14,107.11,107.11,107.095,107.1,24390
20110601|2011-04-14 02:30,14,107.105,107.115,107.08,107.085,25375
20110601|2011-04-14 03:00,14,107.08,107.11,107.08,107.105,23323
20110601|2011-04-14 03:30,14,107.105,107.12,107.1,107.11,19977
20110601|2011-04-14 04:00,14,107.11,107.13,107.09,107.1,35387
20110601|2011-04-14 04:30,14,107.105,107.155,107.1,107.145,65713
20110601|2011-04-14 05:00,14,107.145,107.17,107.14,107.155,59496
20110601|2011-04-14 05:30,14,107.15,107.155,107.135,107.145,23625
20110601|2011-04-14 06:00,14,107.145,107.165,107.14,107.15,29582
20110601|2011-04-14 06:30,14,107.145,107.16,107.14,107.145,9553
20110601|2011-04-14 07:00,14,107.145,107.15,107.13,107.145,21073
20110601|2011-04-14 07:30,14,107.15,107.165,107.12,107.12,37826
20110601|2011-04-14 08:00,14,107.125,107.135,107.105,107.115,35785
20110601|2011-04-14 08:30,14,107.115,107.12,107.09,107.115,29789
20110601|2011-04-14 09:00,14,107.115,107.12,107.09,107.095,28080
20110601|2011-04-14 09:30,14,107.095,107.105,107.075,107.085,35130
20110601|2011-04-14 10:00,14,107.08,107.08,107.06,107.06,45125
20110601|2011-04-14 10:30,14,107.06,107.07,107.05,107.065,25758
20110601|2011-04-14 11:00,14,107.06,107.07,107.055,107.06,4627
20110601|2011-04-14 11:30,14,107.06,107.065,107.055,107.06,2831
20110601|2011-04-14 12:00,14,107.065,107.075,107.06,107.06,1835
20110601|2011-04-14 12:30,14,107.06,107.07,107.06,107.065,523
20110601|2011-04-14 13:00,14,107.065,107.08,107.06,107.065,7538
20110601|2011-04-14 13:30,14,107.065,107.07,107.06,107.06,634
20110601|2011-04-14 14:00,14,107.06,107.06,107.055,107.055,181
20110601|2011-04-14 14:30,14,107.055,107.06,107.055,107.06,463
20110601|2011-04-15 01:00,15,107.065,107.09,107.065,107.075,14431
20110601|2011-04-15 01:30,15,107.08,107.085,107.07,107.07,11626
20110601|2011-04-15 02:00,15,107.07,107.075,107.035,107.05,34683
20110601|2011-04-15 02:30,15,107.05,107.085,107.05,107.085,34115
20110601|2011-04-15 03:00,15,107.085,107.095,107.065,107.09,25304
20110601|2011-04-15 03:30,15,107.085,107.105,107.045,107.05,35647
20110601|2011-04-15 04:00,15,107.05,107.06,107.03,107.045,34981
20110601|2011-04-15 04:30,15,107.045,107.05,107.025,107.035,19673
20110601|2011-04-15 05:00,15,107.035,107.045,107.025,107.03,12631
20110601|2011-04-15 05:30,15,107.035,107.045,107.025,107.04,19532
20110601|2011-04-15 06:00,15,107.045,107.06,107.045,107.045,13866
20110601|2011-04-15 06:30,15,107.05,107.055,107.045,107.055,7839
20110601|2011-04-15 07:00,15,107.055,107.065,107.045,107.06,15998
20110601|2011-04-15 07:30,15,107.065,107.11,107.06,107.09,61911
20110601|2011-04-15 08:00,15,107.095,107.105,107.08,107.105,21193
20110601|2011-04-15 08:30,15,107.105,107.115,107.095,107.11,25422
20110601|2011-04-15 09:00,15,107.11,107.115,107.09,107.105,21596
20110601|2011-04-15 09:30,15,107.105,107.12,107.085,107.085,24506
20110601|2011-04-15 10:00,15,107.09,107.115,107.08,107.09,24638
20110601|2011-04-15 10:30,15,107.09,107.11,107.085,107.11,7037
20110601|2011-04-15 11:00,15,107.11,107.11,107.085,107.095,3765
20110601|2011-04-15 11:30,15,107.095,107.1,107.09,107.095,1731
20110601|2011-04-15 12:00,15,107.1,107.105,107.095,107.105,711
20110601|2011-04-15 12:30,15,107.105,107.12,107.105,107.115,610
20110601|2011-04-15 13:00,15,107.115,107.12,107.115,107.12,171
20110601|2011-04-15 13:30,15,107.12,107.13,107.12,107.12,220
20110601|2011-04-15 14:00,15,107.115,107.115,107.11,107.115,119
20110601|2011-04-15 14:30,15,107.115,107.13,107.115,107.125,664
20110601|2011-04-18 01:00,18,107.12,107.125,107.08,107.11,20332
20110601|2011-04-18 01:30,18,107.105,107.13,107.1,107.125,13300
20110601|2011-04-18 02:00,18,107.13,107.2,107.13,107.195,75250
20110601|2011-04-18 02:30,18,107.195,107.215,107.14,107.145,87450
20110601|2011-04-18 03:00,18,107.15,107.165,107.14,107.155,20569
20110601|2011-04-18 03:30,18,107.16,107.175,107.155,107.175,25537
20110601|2011-04-18 04:00,18,107.17,107.195,107.17,107.185,37740
20110601|2011-04-18 04:30,18,107.185,107.185,107.165,107.17,18102
20110601|2011-04-18 05:00,18,107.17,107.17,107.155,107.165,13867
20110601|2011-04-18 05:30,18,107.165,107.185,107.165,107.17,15740
20110601|2011-04-18 06:00,18,107.17,107.19,107.165,107.185,20676
20110601|2011-04-18 06:30,18,107.185,107.21,107.175,107.2,21295
20110601|2011-04-18 07:00,18,107.2,107.205,107.185,107.19,13536
20110601|2011-04-18 07:30,18,107.195,107.235,107.19,107.23,34701
20110601|2011-04-18 08:00,18,107.23,107.31,107.22,107.28,133450
20110601|2011-04-18 08:30,18,107.285,107.295,107.265,107.275,56944
20110601|2011-04-18 09:00,18,107.275,107.305,107.265,107.29,42899
20110601|2011-04-18 09:30,18,107.29,107.325,107.29,107.32,45951
20110601|2011-04-18 10:00,18,107.32,107.35,107.315,107.325,61969
20110601|2011-04-18 10:30,18,107.325,107.335,107.315,107.33,18786
20110601|2011-04-18 11:00,18,107.33,107.345,107.325,107.345,7834
20110601|2011-04-18 11:30,18,107.345,107.35,107.33,107.335,4574
20110601|2011-04-18 12:00,18,107.34,107.345,107.335,107.34,3099
20110601|2011-04-18 12:30,18,107.345,107.345,107.34,107.34,998
20110601|2011-04-18 13:00,18,107.34,107.345,107.34,107.34,1298
20110601|2011-04-18 13:30,18,107.34,107.345,107.33,107.34,1573
20110601|2011-04-18 14:00,18,107.34,107.345,107.325,107.33,300
20110601|2011-04-18 14:30,18,107.325,107.33,107.325,107.325,639
20110601|2011-04-19 01:00,19,107.39,107.4,107.3,107.305,40684
20110601|2011-04-19 01:30,19,107.31,107.32,107.28,107.285,33747
20110601|2011-04-19 02:00,19,107.285,107.3,107.27,107.29,40660
20110601|2011-04-19 02:30,19,107.29,107.295,107.245,107.25,54261
20110601|2011-04-19 03:00,19,107.25,107.265,107.235,107.25,38603
20110601|2011-04-19 03:30,19,107.245,107.255,107.215,107.235,42837
20110601|2011-04-19 04:00,19,107.23,107.24,107.21,107.22,35462
20110601|2011-04-19 04:30,19,107.22,107.24,107.205,107.225,32138
20110601|2011-04-19 05:00,19,107.225,107.255,107.225,107.245,20668
20110601|2011-04-19 05:30,19,107.24,107.245,107.23,107.235,6610
20110601|2011-04-19 06:00,19,107.23,107.235,107.195,107.2,23863
20110601|2011-04-19 06:30,19,107.195,107.205,107.18,107.195,30738
20110601|2011-04-19 07:00,19,107.195,107.205,107.18,107.195,24556
20110601|2011-04-19 07:30,19,107.19,107.24,107.185,107.23,41668
20110601|2011-04-19 08:00,19,107.23,107.245,107.22,107.22,17564
20110601|2011-04-19 08:30,19,107.22,107.225,107.195,107.195,34940
20110601|2011-04-19 09:00,19,107.195,107.21,107.19,107.205,17985
20110601|2011-04-19 09:30,19,107.205,107.225,107.205,107.215,18440
20110601|2011-04-19 10:00,19,107.22,107.25,107.215,107.24,23795
20110601|2011-04-19 10:30,19,107.24,107.245,107.225,107.23,7339
20110601|2011-04-19 11:00,19,107.225,107.235,107.225,107.225,3261
20110601|2011-04-19 11:30,19,107.225,107.23,107.21,107.21,2979
20110601|2011-04-19 12:00,19,107.21,107.215,107.205,107.215,1520
20110601|2011-04-19 12:30,19,107.21,107.23,107.205,107.225,8747
20110601|2011-04-19 13:00,19,107.225,107.225,107.215,107.22,738
20110601|2011-04-19 13:30,19,107.215,107.22,107.215,107.215,385
20110601|2011-04-19 14:00,19,107.22,107.22,107.21,107.21,860
20110601|2011-04-19 14:30,19,107.21,107.215,107.21,107.21,329
20110601|2011-04-20 01:00,20,107.21,107.21,107.16,107.175,27194
20110601|2011-04-20 01:30,20,107.175,107.18,107.155,107.16,26155
20110601|2011-04-20 02:00,20,107.16,107.165,107.13,107.14,47198
20110601|2011-04-20 02:30,20,107.14,107.175,107.13,107.165,20492
20110601|2011-04-20 03:00,20,107.17,107.17,107.155,107.16,12463
20110601|2011-04-20 03:30,20,107.16,107.17,107.125,107.13,31561
20110601|2011-04-20 04:00,20,107.13,107.14,107.11,107.115,57665
20110601|2011-04-20 04:30,20,107.115,107.145,107.11,107.145,30968
20110601|2011-04-20 05:00,20,107.14,107.145,107.125,107.135,15305
20110601|2011-04-20 05:30,20,107.135,107.14,107.11,107.13,16310
20110601|2011-04-20 06:00,20,107.125,107.13,107.115,107.125,21665
20110601|2011-04-20 06:30,20,107.125,107.145,107.125,107.135,9732
20110601|2011-04-20 07:00,20,107.14,107.145,107.125,107.14,18889
20110601|2011-04-20 07:30,20,107.135,107.16,107.135,107.15,21596
20110601|2011-04-20 08:00,20,107.15,107.19,107.15,107.18,27965
20110601|2011-04-20 08:30,20,107.185,107.195,107.17,107.19,38950
20110601|2011-04-20 09:00,20,107.185,107.195,107.18,107.185,25554
20110601|2011-04-20 09:30,20,107.185,107.2,107.17,107.185,31404
20110601|2011-04-20 10:00,20,107.19,107.19,107.165,107.17,19441
20110601|2011-04-20 10:30,20,107.165,107.17,107.16,107.17,7707
20110601|2011-04-20 11:00,20,107.17,107.175,107.16,107.165,2335
20110601|2011-04-20 11:30,20,107.165,107.17,107.16,107.17,3110
20110601|2011-04-20 12:00,20,107.17,107.17,107.165,107.165,671
20110601|2011-04-20 12:30,20,107.165,107.17,107.165,107.165,363
20110601|2011-04-20 13:00,20,107.17,107.175,107.165,107.175,517
20110601|2011-04-20 13:30,20,107.17,107.175,107.17,107.17,178
20110601|2011-04-20 14:00,20,107.17,107.175,107.165,107.165,434
20110601|2011-04-20 14:30,20,107.165,107.165,107.16,107.16,324
20110601|2011-04-21 01:00,21,107.135,107.16,107.135,107.15,20126
20110601|2011-04-21 01:30,21,107.15,107.17,107.15,107.165,8129
20110601|2011-04-21 02:00,21,107.16,107.17,107.14,107.14,16751
20110601|2011-04-21 02:30,21,107.14,107.145,107.125,107.135,24065
20110601|2011-04-21 03:00,21,107.14,107.15,107.125,107.14,23656
20110601|2011-04-21 03:30,21,107.145,107.165,107.135,107.155,30787
20110601|2011-04-21 04:00,21,107.155,107.16,107.135,107.14,16096
20110601|2011-04-21 04:30,21,107.14,107.155,107.14,107.15,12815
20110601|2011-04-21 05:00,21,107.15,107.155,107.135,107.155,11111
20110601|2011-04-21 05:30,21,107.15,107.18,107.145,107.175,22407
20110601|2011-04-21 06:00,21,107.175,107.205,107.165,107.2,24053
20110601|2011-04-21 06:30,21,107.2,107.235,107.195,107.225,36753
20110601|2011-04-21 07:00,21,107.225,107.28,107.22,107.27,50357
20110601|2011-04-21 07:30,21,107.275,107.31,107.265,107.27,58852
20110601|2011-04-21 08:00,21,107.265,107.28,107.24,107.25,43625
20110601|2011-04-21 08:30,21,107.25,107.295,107.25,107.285,18277
20110601|2011-04-21 09:00,21,107.285,107.3,107.26,107.285,27287
20110601|2011-04-21 09:30,21,107.29,107.305,107.29,107.3,18269
20110601|2011-04-21 10:00,21,107.295,107.325,107.295,107.315,23929
20110601|2011-04-21 10:30,21,107.31,107.325,107.3,107.315,11106
20110601|2011-04-21 11:00,21,107.315,107.325,107.31,107.315,4012
20110601|2011-04-21 11:30,21,107.315,107.32,107.3,107.305,3531
20110601|2011-04-21 12:00,21,107.305,107.315,107.3,107.305,720
20110601|2011-04-21 12:30,21,107.305,107.31,107.3,107.31,157
20110601|2011-04-21 13:00,21,107.31,107.31,107.305,107.305,26
20110601|2011-04-21 13:30,21,107.305,107.305,107.3,107.305,131
20110601|2011-04-21 14:00,21,107.305,107.31,107.3,107.3,51
20110601|2011-04-21 14:30,21,107.31,107.31,107.3,107.3,183
20110601|2011-04-26 01:00,26,107.355,107.37,107.335,107.35,27678
20110601|2011-04-26 01:30,26,107.355,107.36,107.325,107.33,11494
20110601|2011-04-26 02:00,26,107.33,107.355,107.33,107.345,29044
20110601|2011-04-26 02:30,26,107.345,107.35,107.32,107.35,24881
20110601|2011-04-26 03:00,26,107.35,107.365,107.34,107.345,21453
20110601|2011-04-26 03:30,26,107.345,107.345,107.32,107.32,15511
20110601|2011-04-26 04:00,26,107.325,107.33,107.3,107.33,29399
20110601|2011-04-26 04:30,26,107.33,107.335,107.32,107.33,9463
20110601|2011-04-26 05:00,26,107.33,107.345,107.325,107.335,11092
20110601|2011-04-26 05:30,26,107.34,107.35,107.335,107.335,8659
20110601|2011-04-26 06:00,26,107.335,107.345,107.33,107.335,8880
20110601|2011-04-26 06:30,26,107.335,107.34,107.315,107.32,8926
20110601|2011-04-26 07:00,26,107.325,107.33,107.315,107.325,9093
20110601|2011-04-26 07:30,26,107.325,107.335,107.32,107.33,9254
20110601|2011-04-26 08:00,26,107.33,107.35,107.33,107.345,8045
20110601|2011-04-26 08:30,26,107.345,107.35,107.34,107.34,10923
20110601|2011-04-26 09:00,26,107.345,107.35,107.335,107.34,12913
20110601|2011-04-26 09:30,26,107.34,107.36,107.335,107.36,13097
20110601|2011-04-26 10:00,26,107.355,107.37,107.35,107.36,19714
20110601|2011-04-26 10:30,26,107.36,107.365,107.35,107.36,4926
20110601|2011-04-26 11:00,26,107.36,107.37,107.355,107.365,3940
20110601|2011-04-26 11:30,26,107.365,107.37,107.355,107.36,1803
20110601|2011-04-26 12:00,26,107.36,107.365,107.35,107.365,884
20110601|2011-04-26 12:30,26,107.365,107.37,107.36,107.36,936
20110601|2011-04-26 13:00,26,107.36,107.365,107.36,107.365,200
20110601|2011-04-26 13:30,26,107.365,107.365,107.36,107.365,296
20110601|2011-04-26 14:00,26,107.365,107.365,107.36,107.36,101
20110601|2011-04-26 14:30,26,107.365,107.375,107.36,107.37,565
20110601|2011-04-27 01:00,27,107.37,107.38,107.355,107.37,16382
20110601|2011-04-27 01:30,27,107.37,107.385,107.365,107.375,9621
20110601|2011-04-27 02:00,27,107.37,107.375,107.345,107.35,28427
20110601|2011-04-27 02:30,27,107.345,107.36,107.335,107.335,17406
20110601|2011-04-27 03:00,27,107.34,107.36,107.335,107.36,25949
20110601|2011-04-27 03:30,27,107.355,107.355,107.305,107.31,37818
20110601|2011-04-27 04:00,27,107.31,107.33,107.3,107.32,51921
20110601|2011-04-27 04:30,27,107.315,107.32,107.305,107.32,17281
20110601|2011-04-27 05:00,27,107.315,107.32,107.305,107.305,14343
20110601|2011-04-27 05:30,27,107.3,107.32,107.3,107.305,12094
20110601|2011-04-27 06:00,27,107.305,107.315,107.305,107.31,2982
20110601|2011-04-27 06:30,27,107.315,107.32,107.28,107.29,31735
20110601|2011-04-27 07:00,27,107.285,107.295,107.255,107.26,36857
20110601|2011-04-27 07:30,27,107.26,107.27,107.245,107.25,29657
20110601|2011-04-27 08:00,27,107.245,107.275,107.24,107.27,18918
20110601|2011-04-27 08:30,27,107.27,107.275,107.245,107.255,14629
20110601|2011-04-27 09:00,27,107.25,107.26,107.22,107.23,25171
20110601|2011-04-27 09:30,27,107.23,107.235,107.21,107.22,31428
20110601|2011-04-27 10:00,27,107.22,107.22,107.205,107.21,22798
20110601|2011-04-27 10:30,27,107.21,107.225,107.205,107.22,10512
20110601|2011-04-27 11:00,27,107.22,107.225,107.21,107.215,6221
20110601|2011-04-27 11:30,27,107.215,107.235,107.115,107.22,19843
20110601|2011-04-27 12:00,27,107.22,107.22,107.205,107.22,2801
20110601|2011-04-27 12:30,27,107.215,107.22,107.21,107.21,871
20110601|2011-04-27 13:00,27,107.21,107.22,107.205,107.22,1511
20110601|2011-04-27 13:30,27,107.22,107.22,107.19,107.19,2429
20110601|2011-04-27 14:00,27,107.195,107.215,107.195,107.215,888
20110601|2011-04-27 14:30,27,107.215,107.23,107.215,107.23,475
20110601|2011-04-28 01:00,28,107.27,107.275,107.25,107.26,18992
20110601|2011-04-28 01:30,28,107.255,107.265,107.25,107.25,8289
20110601|2011-04-28 02:00,28,107.25,107.265,107.23,107.24,33238
20110601|2011-04-28 02:30,28,107.245,107.255,107.235,107.25,19461
20110601|2011-04-28 03:00,28,107.25,107.25,107.225,107.235,14099
20110601|2011-04-28 03:30,28,107.235,107.235,107.21,107.21,22230
20110601|2011-04-28 04:00,28,107.215,107.23,107.205,107.21,29478
20110601|2011-04-28 04:30,28,107.21,107.235,107.205,107.23,28629
20110601|2011-04-28 05:00,28,107.23,107.245,107.23,107.235,17888
20110601|2011-04-28 05:30,28,107.235,107.255,107.23,107.255,17101
20110601|2011-04-28 06:00,28,107.255,107.265,107.245,107.255,13080
20110601|2011-04-28 06:30,28,107.26,107.27,107.255,107.27,12116
20110601|2011-04-28 07:00,28,107.27,107.29,107.25,107.255,29546
20110601|2011-04-28 07:30,28,107.255,107.285,107.255,107.26,28074
20110601|2011-04-28 08:00,28,107.26,107.27,107.25,107.265,12833
20110601|2011-04-28 08:30,28,107.27,107.285,107.255,107.275,38781
20110601|2011-04-28 09:00,28,107.27,107.325,107.27,107.31,64339
20110601|2011-04-28 09:30,28,107.31,107.32,107.29,107.29,36395
20110601|2011-04-28 10:00,28,107.29,107.3,107.285,107.3,32368
20110601|2011-04-28 10:30,28,107.295,107.295,107.285,107.29,12712
20110601|2011-04-28 11:00,28,107.29,107.295,107.285,107.29,5278
20110601|2011-04-28 11:30,28,107.29,107.295,107.28,107.29,3450
20110601|2011-04-28 12:00,28,107.29,107.29,107.275,107.275,5382
20110601|2011-04-28 12:30,28,107.275,107.28,107.275,107.28,29
20110601|2011-04-28 13:00,28,107.275,107.28,107.275,107.275,423
20110601|2011-04-28 13:30,28,107.28,107.28,107.275,107.275,488
20110601|2011-04-28 14:00,28,107.28,107.28,107.275,107.275,407
20110601|2011-04-28 14:30,28,107.275,107.28,107.275,107.275,613
20110601|2011-04-29 01:00,29,107.275,107.305,107.275,107.295,10019
20110601|2011-04-29 01:30,29,107.3,107.3,107.28,107.285,7182
20110601|2011-04-29 02:00,29,107.28,107.305,107.28,107.3,8731
20110601|2011-04-29 02:30,29,107.3,107.315,107.295,107.295,11947
20110601|2011-04-29 03:00,29,107.3,107.3,107.275,107.28,9595
20110601|2011-04-29 03:30,29,107.28,107.285,107.245,107.255,26117
20110601|2011-04-29 04:00,29,107.25,107.265,107.215,107.23,40531
20110601|2011-04-29 04:30,29,107.23,107.24,107.225,107.235,10194
20110601|2011-04-29 05:00,29,107.235,107.24,107.225,107.23,13403
20110601|2011-04-29 05:30,29,107.23,107.235,107.23,107.235,3309
20110601|2011-04-29 06:00,29,107.24,107.255,107.235,107.255,5119
20110601|2011-04-29 06:30,29,107.255,107.27,107.255,107.26,9657
20110601|2011-04-29 07:00,29,107.265,107.275,107.26,107.27,5014
20110601|2011-04-29 07:30,29,107.27,107.27,107.235,107.24,12103
20110601|2011-04-29 08:00,29,107.24,107.25,107.24,107.245,4243
20110601|2011-04-29 08:30,29,107.245,107.25,107.235,107.24,7479
20110601|2011-04-29 09:00,29,107.245,107.26,107.24,107.255,9545
20110601|2011-04-29 09:30,29,107.26,107.29,107.25,107.285,18874
20110601|2011-04-29 10:00,29,107.29,107.315,107.28,107.305,44650
20110601|2011-04-29 10:30,29,107.3,107.305,107.29,107.295,17515
20110601|2011-04-29 11:00,29,107.3,107.305,107.29,107.29,8177
20110601|2011-04-29 11:30,29,107.29,107.295,107.27,107.27,5003
20110601|2011-04-29 12:00,29,107.27,107.275,107.26,107.275,2439
20110601|2011-04-29 12:30,29,107.275,107.285,107.275,107.285,1247
20110601|2011-04-29 13:00,29,107.285,107.285,107.28,107.28,171
20110601|2011-04-29 13:30,29,107.285,107.295,107.285,107.295,2243
20110601|2011-04-29 14:00,29,107.295,107.3,107.295,107.3,94
20110601|2011-04-29 14:30,29,107.295,107.305,107.29,107.295,856
20110601|2011-05-02 01:00,2,107.28,107.285,107.245,107.25,15077
20110601|2011-05-02 01:30,2,107.25,107.255,107.225,107.235,16380
20110601|2011-05-02 02:00,2,107.24,107.255,107.235,107.245,16337
20110601|2011-05-02 02:30,2,107.25,107.255,107.23,107.235,15976
20110601|2011-05-02 03:00,2,107.235,107.25,107.235,107.25,8017
20110601|2011-05-02 03:30,2,107.245,107.255,107.24,107.245,7830
20110601|2011-05-02 04:00,2,107.245,107.25,107.215,107.225,27359
20110601|2011-05-02 04:30,2,107.225,107.23,107.215,107.225,10804
20110601|2011-05-02 05:00,2,107.225,107.235,107.215,107.225,8188
20110601|2011-05-02 05:30,2,107.225,107.24,107.22,107.235,4134
20110601|2011-05-02 06:00,2,107.235,107.235,107.225,107.23,2176
20110601|2011-05-02 06:30,2,107.23,107.23,107.2,107.21,10366
20110601|2011-05-02 07:00,2,107.21,107.22,107.195,107.22,10789
20110601|2011-05-02 07:30,2,107.215,107.225,107.21,107.22,4882
20110601|2011-05-02 08:00,2,107.22,107.22,107.2,107.21,13537
20110601|2011-05-02 08:30,2,107.205,107.225,107.205,107.225,8346
20110601|2011-05-02 09:00,2,107.215,107.23,107.205,107.225,12783
20110601|2011-05-02 09:30,2,107.225,107.25,107.22,107.245,8253
20110601|2011-05-02 10:00,2,107.25,107.255,107.225,107.235,14356
20110601|2011-05-02 10:30,2,107.235,107.24,107.22,107.23,8256
20110601|2011-05-02 11:00,2,107.225,107.24,107.225,107.235,931
20110601|2011-05-02 11:30,2,107.24,107.24,107.225,107.23,1172
20110601|2011-05-02 12:00,2,107.225,107.23,107.225,107.225,215
20110601|2011-05-02 12:30,2,107.23,107.235,107.23,107.23,1407
20110601|2011-05-02 13:00,2,107.23,107.235,107.23,107.235,150
20110601|2011-05-02 13:30,2,107.23,107.23,107.225,107.23,142
20110601|2011-05-02 14:00,2,107.23,107.23,107.23,107.23,118
20110601|2011-05-02 14:30,2,107.23,107.235,107.22,107.22,357
20110601|2011-05-03 01:00,3,107.25,107.25,107.225,107.235,10776
20110601|2011-05-03 01:30,3,107.235,107.245,107.23,107.24,8670
20110601|2011-05-03 02:00,3,107.24,107.245,107.215,107.22,22044
20110601|2011-05-03 02:30,3,107.225,107.26,107.22,107.245,36789
20110601|2011-05-03 03:00,3,107.245,107.25,107.23,107.245,22270
20110601|2011-05-03 03:30,3,107.24,107.25,107.22,107.225,14665
20110601|2011-05-03 04:00,3,107.225,107.24,107.19,107.23,53311
20110601|2011-05-03 04:30,3,107.225,107.235,107.22,107.23,15417
20110601|2011-05-03 05:00,3,107.225,107.23,107.205,107.215,18680
20110601|2011-05-03 05:30,3,107.215,107.225,107.205,107.225,15424
20110601|2011-05-03 06:00,3,107.225,107.23,107.215,107.225,10096
20110601|2011-05-03 06:30,3,107.225,107.235,107.215,107.22,12714
20110601|2011-05-03 07:00,3,107.22,107.225,107.2,107.21,19785
20110601|2011-05-03 07:30,3,107.21,107.215,107.195,107.205,32781
20110601|2011-05-03 08:00,3,107.2,107.205,107.165,107.175,62254
20110601|2011-05-03 08:30,3,107.18,107.185,107.16,107.165,44266
20110601|2011-05-03 09:00,3,107.165,107.165,107.135,107.14,72783
20110601|2011-05-03 09:30,3,107.14,107.16,107.14,107.15,38049
20110601|2011-05-03 10:00,3,107.145,107.15,107.11,107.13,44858
20110601|2011-05-03 10:30,3,107.125,107.125,107.085,107.095,34145
20110601|2011-05-03 11:00,3,107.095,107.115,107.09,107.11,9198
20110601|2011-05-03 11:30,3,107.115,107.13,107.115,107.125,4880
20110601|2011-05-03 12:00,3,107.125,107.135,107.12,107.125,2699
20110601|2011-05-03 12:30,3,107.13,107.13,107.125,107.125,1067
20110601|2011-05-03 13:00,3,107.13,107.15,107.13,107.145,4466
20110601|2011-05-03 13:30,3,107.145,107.145,107.14,107.145,626
20110601|2011-05-03 14:00,3,107.145,107.145,107.14,107.14,85
20110601|2011-05-03 14:30,3,107.14,107.15,107.14,107.145,1000
20110601|2011-05-04 01:00,4,107.15,107.15,107.08,107.08,68247
20110601|2011-05-04 01:30,4,107.08,107.095,107.065,107.08,51965
20110601|2011-05-04 02:00,4,107.075,107.085,107.035,107.05,89166
20110601|2011-05-04 02:30,4,107.045,107.055,107.01,107.04,96254
20110601|2011-05-04 03:00,4,107.04,107.05,107.03,107.04,53975
20110601|2011-05-04 03:30,4,107.04,107.04,107.02,107.025,59325
20110601|2011-05-04 04:00,4,107.025,107.045,107.01,107.04,51045
20110601|2011-05-04 04:30,4,107.04,107.045,107.01,107.015,43052
20110601|2011-05-04 05:00,4,107.015,107.025,106.98,106.995,94133
20110601|2011-05-04 05:30,4,106.995,107.01,106.99,107,44314
20110601|2011-05-04 06:00,4,107.005,107.02,107,107.01,23829
20110601|2011-05-04 06:30,4,107.015,107.02,106.995,107,17879
20110601|2011-05-04 07:00,4,107.005,107.01,106.98,106.99,27922
20110601|2011-05-04 07:30,4,106.995,107.01,106.99,107.005,26984
20110601|2011-05-04 08:00,4,107.005,107.01,106.99,107,22963
20110601|2011-05-04 08:30,4,107,107.015,106.985,107,34130
20110601|2011-05-04 09:00,4,107,107.035,106.985,107.01,63585
20110601|2011-05-04 09:30,4,107.01,107.03,107.005,107.015,41405
20110601|2011-05-04 10:00,4,107.02,107.045,107.02,107.03,37632
20110601|2011-05-04 10:30,4,107.035,107.045,107.025,107.045,16475
20110601|2011-05-04 11:00,4,107.045,107.05,107.035,107.045,9221
20110601|2011-05-04 11:30,4,107.05,107.055,107.045,107.045,7750
20110601|2011-05-04 12:00,4,107.05,107.05,107.04,107.04,425
20110601|2011-05-04 12:30,4,107.045,107.045,107.035,107.045,945
20110601|2011-05-04 13:00,4,107.045,107.045,107.03,107.03,539
20110601|2011-05-04 13:30,4,107.03,107.03,107.02,107.025,1272
20110601|2011-05-04 14:00,4,107.025,107.025,107.02,107.02,138
20110601|2011-05-04 14:30,4,107.02,107.025,107.02,107.02,1575
20110601|2011-05-05 01:00,5,106.995,107.01,106.98,107.01,19555
20110601|2011-05-05 01:30,5,107.01,107.015,106.98,107.01,18485
20110601|2011-05-05 02:00,5,107.01,107.02,107,107.005,28216
20110601|2011-05-05 02:30,5,107.005,107.01,106.985,106.99,31478
20110601|2011-05-05 03:00,5,106.99,107,106.975,106.995,24332
20110601|2011-05-05 03:30,5,107,107,106.965,106.98,59640
20110601|2011-05-05 04:00,5,106.98,106.985,106.965,106.975,21455
20110601|2011-05-05 04:30,5,106.97,107.005,106.97,107.005,33495
20110601|2011-05-05 05:00,5,107.005,107.015,106.995,107.01,32510
20110601|2011-05-05 05:30,5,107.01,107.03,107.01,107.02,22133
20110601|2011-05-05 06:00,5,107.02,107.025,107.005,107.01,28094
20110601|2011-05-05 06:30,5,107.005,107.02,107.005,107.01,10395
20110601|2011-05-05 07:00,5,107.015,107.02,106.985,107,33230
20110601|2011-05-05 07:30,5,107.005,107.22,107.005,107.195,274372
20110601|2011-05-05 08:00,5,107.195,107.27,107.195,107.26,166921
20110601|2011-05-05 08:30,5,107.26,107.3,107.26,107.28,120818
20110601|2011-05-05 09:00,5,107.28,107.33,107.275,107.315,110181
20110601|2011-05-05 09:30,5,107.32,107.325,107.27,107.28,67380
20110601|2011-05-05 10:00,5,107.275,107.33,107.275,107.32,48706
20110601|2011-05-05 10:30,5,107.32,107.34,107.305,107.335,20639
20110601|2011-05-05 11:00,5,107.33,107.345,107.32,107.34,6920
20110601|2011-05-05 11:30,5,107.34,107.345,107.33,107.335,5398
20110601|2011-05-05 12:00,5,107.335,107.355,107.33,107.34,6201
20110601|2011-05-05 12:30,5,107.34,107.35,107.335,107.34,2038
20110601|2011-05-05 13:00,5,107.345,107.35,107.335,107.335,336
20110601|2011-05-05 13:30,5,107.335,107.35,107.33,107.345,482
20110601|2011-05-05 14:00,5,107.35,107.37,107.35,107.37,2192
20110601|2011-05-05 14:30,5,107.37,107.375,107.355,107.36,1535
20110601|2011-05-06 01:00,6,107.335,107.34,107.31,107.335,40737
20110601|2011-05-06 01:30,6,107.34,107.38,107.34,107.355,43447
20110601|2011-05-06 02:00,6,107.355,107.37,107.335,107.355,36077
20110601|2011-05-06 02:30,6,107.355,107.365,107.255,107.3,167045
20110601|2011-05-06 03:00,6,107.3,107.335,107.295,107.32,40788
20110601|2011-05-06 03:30,6,107.32,107.36,107.315,107.35,42412
20110601|2011-05-06 04:00,6,107.355,107.36,107.33,107.34,46227
20110601|2011-05-06 04:30,6,107.34,107.355,107.295,107.325,49785
20110601|2011-05-06 05:00,6,107.325,107.34,107.305,107.335,30256
20110601|2011-05-06 05:30,6,107.335,107.355,107.325,107.33,27486
20110601|2011-05-06 06:00,6,107.33,107.335,107.315,107.32,12078
20110601|2011-05-06 06:30,6,107.325,107.34,107.315,107.33,13432
20110601|2011-05-06 07:00,6,107.33,107.34,107.3,107.33,32475
20110601|2011-05-06 07:30,6,107.325,107.325,107.25,107.295,85289
20110601|2011-05-06 08:00,6,107.29,107.3,107.26,107.29,31523
20110601|2011-05-06 08:30,6,107.295,107.315,107.275,107.305,38576
20110601|2011-05-06 09:00,6,107.305,107.34,107.3,107.315,35683
20110601|2011-05-06 09:30,6,107.32,107.325,107.305,107.315,14230
20110601|2011-05-06 10:00,6,107.315,107.32,107.295,107.3,24968
20110601|2011-05-06 10:30,6,107.3,107.335,107.29,107.33,25450
20110601|2011-05-06 11:00,6,107.325,107.39,107.32,107.39,41115
20110601|2011-05-06 11:30,6,107.39,107.43,107.38,107.39,36879
20110601|2011-05-06 12:00,6,107.39,107.445,107.37,107.43,16191
20110601|2011-05-06 12:30,6,107.435,107.435,107.415,107.415,3527
20110601|2011-05-06 13:00,6,107.415,107.425,107.405,107.415,4191
20110601|2011-05-06 13:30,6,107.415,107.425,107.405,107.41,2383
20110601|2011-05-06 14:00,6,107.415,107.425,107.415,107.415,372
20110601|2011-05-06 14:30,6,107.42,107.42,107.41,107.415,707
20110601|2011-05-09 01:00,9,107.37,107.375,107.325,107.325,31839
20110601|2011-05-09 01:30,9,107.325,107.355,107.32,107.335,30846
20110601|2011-05-09 02:00,9,107.335,107.35,107.315,107.335,25232
20110601|2011-05-09 02:30,9,107.335,107.355,107.325,107.34,31846
20110601|2011-05-09 03:00,9,107.34,107.385,107.335,107.375,28565
20110601|2011-05-09 03:30,9,107.375,107.395,107.365,107.37,29908
20110601|2011-05-09 04:00,9,107.375,107.375,107.345,107.355,16878
20110601|2011-05-09 04:30,9,107.35,107.365,107.345,107.365,11684
20110601|2011-05-09 05:00,9,107.365,107.38,107.36,107.37,13075
20110601|2011-05-09 05:30,9,107.375,107.405,107.375,107.385,24189
20110601|2011-05-09 06:00,9,107.39,107.39,107.375,107.39,8568
20110601|2011-05-09 06:30,9,107.39,107.405,107.38,107.385,12253
20110601|2011-05-09 07:00,9,107.385,107.405,107.375,107.4,24483
20110601|2011-05-09 07:30,9,107.4,107.46,107.395,107.43,105684
20110601|2011-05-09 08:00,9,107.435,107.47,107.43,107.46,50605
20110601|2011-05-09 08:30,9,107.46,107.48,107.455,107.46,54036
20110601|2011-05-09 09:00,9,107.46,107.47,107.445,107.47,38129
20110601|2011-05-09 09:30,9,107.47,107.49,107.465,107.465,41732
20110601|2011-05-09 10:00,9,107.465,107.48,107.45,107.47,38182
20110601|2011-05-09 10:30,9,107.475,107.485,107.45,107.45,21935
20110601|2011-05-09 11:00,9,107.45,107.46,107.445,107.455,12127
20110601|2011-05-09 11:30,9,107.455,107.46,107.445,107.45,5685
20110601|2011-05-09 12:00,9,107.45,107.465,107.445,107.46,2989
20110601|2011-05-09 12:30,9,107.46,107.465,107.455,107.455,460
20110601|2011-05-09 13:00,9,107.455,107.46,107.455,107.46,173
20110601|2011-05-09 13:30,9,107.46,107.46,107.455,107.46,601
20110601|2011-05-09 14:00,9,107.455,107.46,107.45,107.455,370
20110601|2011-05-09 14:30,9,107.455,107.46,107.45,107.45,233
20110601|2011-05-10 01:00,10,107.45,107.46,107.435,107.45,16853
20110601|2011-05-10 01:30,10,107.445,107.455,107.415,107.425,32929
20110601|2011-05-10 02:00,10,107.42,107.425,107.36,107.38,85148
20110601|2011-05-10 02:30,10,107.385,107.385,107.365,107.375,46758
20110601|2011-05-10 03:00,10,107.375,107.415,107.375,107.39,39501
20110601|2011-05-10 03:30,10,107.395,107.4,107.38,107.39,19279
20110601|2011-05-10 04:00,10,107.395,107.4,107.375,107.39,29746
20110601|2011-05-10 04:30,10,107.395,107.435,107.385,107.425,33566
20110601|2011-05-10 05:00,10,107.42,107.425,107.395,107.395,22648
20110601|2011-05-10 05:30,10,107.395,107.41,107.385,107.405,14097
20110601|2011-05-10 06:00,10,107.4,107.42,107.395,107.42,13235
20110601|2011-05-10 06:30,10,107.415,107.425,107.405,107.415,8881
20110601|2011-05-10 07:00,10,107.415,107.44,107.405,107.405,39922
20110601|2011-05-10 07:30,10,107.405,107.43,107.4,107.42,26803
20110601|2011-05-10 08:00,10,107.415,107.44,107.415,107.43,23133
20110601|2011-05-10 08:30,10,107.43,107.46,107.43,107.44,32201
20110601|2011-05-10 09:00,10,107.445,107.445,107.42,107.425,22214
20110601|2011-05-10 09:30,10,107.43,107.44,107.415,107.435,20786
20110601|2011-05-10 10:00,10,107.435,107.45,107.435,107.435,12541
20110601|2011-05-10 10:30,10,107.44,107.445,107.435,107.44,7541
20110601|2011-05-10 11:00,10,107.44,107.45,107.44,107.44,5737
20110601|2011-05-10 11:30,10,107.445,107.445,107.435,107.44,4541
20110601|2011-05-10 12:00,10,107.44,107.445,107.435,107.435,749
20110601|2011-05-10 12:30,10,107.435,107.44,107.41,107.415,4605
20110601|2011-05-10 13:00,10,107.415,107.42,107.41,107.415,382
20110601|2011-05-10 13:30,10,107.415,107.415,107.41,107.41,201
20110601|2011-05-10 14:00,10,107.41,107.415,107.405,107.41,325
20110601|2011-05-10 14:30,10,107.41,107.41,107.405,107.41,407
20110601|2011-05-11 01:00,11,107.4,107.405,107.375,107.385,27254
20110601|2011-05-11 01:30,11,107.385,107.435,107.385,107.415,28876
20110601|2011-05-11 02:00,11,107.42,107.465,107.415,107.445,60221
20110601|2011-05-11 02:30,11,107.445,107.46,107.43,107.455,39126
20110601|2011-05-11 03:00,11,107.455,107.46,107.435,107.45,21042
20110601|2011-05-11 03:30,11,107.445,107.45,107.42,107.43,57541
20110601|2011-05-11 04:00,11,107.43,107.43,107.4,107.41,53299
20110601|2011-05-11 04:30,11,107.41,107.415,107.38,107.415,47697
20110601|2011-05-11 05:00,11,107.415,107.42,107.4,107.4,26115
20110601|2011-05-11 05:30,11,107.4,107.44,107.4,107.44,18597
20110601|2011-05-11 06:00,11,107.435,107.445,107.42,107.42,15374
20110601|2011-05-11 06:30,11,107.42,107.435,107.36,107.395,77606
20110601|2011-05-11 07:00,11,107.395,107.41,107.38,107.4,24027
20110601|2011-05-11 07:30,11,107.405,107.41,107.385,107.39,20295
20110601|2011-05-11 08:00,11,107.39,107.43,107.39,107.425,27015
20110601|2011-05-11 08:30,11,107.425,107.44,107.42,107.42,33486
20110601|2011-05-11 09:00,11,107.42,107.435,107.42,107.43,29672
20110601|2011-05-11 09:30,11,107.435,107.46,107.425,107.43,33094
20110601|2011-05-11 10:00,11,107.43,107.445,107.425,107.43,20352
20110601|2011-05-11 10:30,11,107.43,107.445,107.425,107.445,12381
20110601|2011-05-11 11:00,11,107.445,107.48,107.44,107.475,20538
20110601|2011-05-11 11:30,11,107.475,107.475,107.465,107.465,5367
20110601|2011-05-11 12:00,11,107.465,107.495,107.465,107.485,10069
20110601|2011-05-11 12:30,11,107.485,107.505,107.485,107.485,8698
20110601|2011-05-11 13:00,11,107.485,107.49,107.48,107.485,1730
20110601|2011-05-11 13:30,11,107.48,107.485,107.475,107.48,320
20110601|2011-05-11 14:00,11,107.485,107.49,107.48,107.48,359
20110601|2011-05-11 14:30,11,107.48,107.48,107.47,107.47,578
20110601|2011-05-12 01:00,12,107.475,107.49,107.46,107.48,20231
20110601|2011-05-12 01:30,12,107.475,107.48,107.465,107.47,10883
20110601|2011-05-12 02:00,12,107.47,107.49,107.455,107.465,36835
20110601|2011-05-12 02:30,12,107.465,107.47,107.45,107.455,19974
20110601|2011-05-12 03:00,12,107.455,107.485,107.45,107.48,36813
20110601|2011-05-12 03:30,12,107.48,107.525,107.48,107.5,63072
20110601|2011-05-12 04:00,12,107.5,107.535,107.495,107.535,43955
20110601|2011-05-12 04:30,12,107.535,107.555,107.525,107.535,60563
20110601|2011-05-12 05:00,12,107.54,107.555,107.525,107.54,42273
20110601|2011-05-12 05:30,12,107.54,107.555,107.525,107.525,24507
20110601|2011-05-12 06:00,12,107.53,107.545,107.515,107.535,21572
20110601|2011-05-12 06:30,12,107.535,107.54,107.515,107.525,14837
20110601|2011-05-12 07:00,12,107.525,107.54,107.52,107.535,14122
20110601|2011-05-12 07:30,12,107.54,107.545,107.51,107.51,37264
20110601|2011-05-12 08:00,12,107.51,107.52,107.49,107.495,36366
20110601|2011-05-12 08:30,12,107.495,107.52,107.485,107.51,41025
20110601|2011-05-12 09:00,12,107.515,107.52,107.5,107.505,23966
20110601|2011-05-12 09:30,12,107.505,107.52,107.495,107.515,25880
20110601|2011-05-12 10:00,12,107.51,107.52,107.47,107.485,39664
20110601|2011-05-12 10:30,12,107.49,107.49,107.465,107.485,16141
20110601|2011-05-12 11:00,12,107.485,107.49,107.45,107.455,15801
20110601|2011-05-12 11:30,12,107.455,107.46,107.45,107.46,6113
20110601|2011-05-12 12:00,12,107.455,107.46,107.435,107.45,12016
20110601|2011-05-12 12:30,12,107.45,107.455,107.435,107.44,4678
20110601|2011-05-12 13:00,12,107.44,107.445,107.43,107.435,3344
20110601|2011-05-12 13:30,12,107.435,107.435,107.43,107.43,421
20110601|2011-05-12 14:00,12,107.435,107.44,107.43,107.43,223
20110601|2011-05-12 14:30,12,107.43,107.445,107.43,107.44,870
20110601|2011-05-13 01:00,13,107.44,107.445,107.415,107.425,22490
20110601|2011-05-13 01:30,13,107.425,107.45,107.41,107.435,21592
20110601|2011-05-13 02:00,13,107.435,107.45,107.39,107.405,30956
20110601|2011-05-13 02:30,13,107.41,107.415,107.375,107.385,42338
20110601|2011-05-13 03:00,13,107.39,107.42,107.385,107.405,16875
20110601|2011-05-13 03:30,13,107.41,107.42,107.405,107.415,10430
20110601|2011-05-13 04:00,13,107.41,107.45,107.4,107.45,45743
20110601|2011-05-13 04:30,13,107.45,107.455,107.42,107.44,37535
20110601|2011-05-13 05:00,13,107.435,107.46,107.425,107.45,24049
20110601|2011-05-13 05:30,13,107.45,107.45,107.435,107.445,10421
20110601|2011-05-13 06:00,13,107.445,107.47,107.44,107.46,17524
20110601|2011-05-13 06:30,13,107.46,107.46,107.445,107.455,5028
20110601|2011-05-13 07:00,13,107.45,107.455,107.435,107.44,13140
20110601|2011-05-13 07:30,13,107.44,107.48,107.43,107.475,48868
20110601|2011-05-13 08:00,13,107.475,107.48,107.45,107.45,27303
20110601|2011-05-13 08:30,13,107.455,107.47,107.45,107.465,21476
20110601|2011-05-13 09:00,13,107.465,107.48,107.465,107.48,33941
20110601|2011-05-13 09:30,13,107.48,107.48,107.46,107.465,15173
20110601|2011-05-13 10:00,13,107.47,107.485,107.46,107.465,31605
20110601|2011-05-13 10:30,13,107.47,107.485,107.46,107.485,14315
20110601|2011-05-13 11:00,13,107.485,107.52,107.48,107.5,26686
20110601|2011-05-13 11:30,13,107.505,107.505,107.465,107.47,7718
20110601|2011-05-13 12:00,13,107.47,107.49,107.47,107.48,3163
20110601|2011-05-13 12:30,13,107.48,107.49,107.475,107.48,1930
20110601|2011-05-13 13:00,13,107.485,107.485,107.475,107.48,3958
20110601|2011-05-13 13:30,13,107.485,107.485,107.48,107.485,243
20110601|2011-05-13 14:00,13,107.485,107.485,107.48,107.485,335
20110601|2011-05-13 14:30,13,107.485,107.485,107.48,107.485,566
20110601|2011-05-16 01:00,16,107.5,107.51,107.47,107.49,18827
20110601|2011-05-16 01:30,16,107.49,107.505,107.48,107.485,13062
20110601|2011-05-16 02:00,16,107.485,107.505,107.445,107.445,29268
20110601|2011-05-16 02:30,16,107.45,107.455,107.43,107.435,42292
20110601|2011-05-16 03:00,16,107.43,107.45,107.425,107.44,45150
20110601|2011-05-16 03:30,16,107.44,107.445,107.43,107.44,21150
20110601|2011-05-16 04:00,16,107.44,107.475,107.44,107.47,40297
20110601|2011-05-16 04:30,16,107.47,107.48,107.46,107.47,13036
20110601|2011-05-16 05:00,16,107.47,107.475,107.455,107.46,10648
20110601|2011-05-16 05:30,16,107.455,107.485,107.455,107.475,13931
20110601|2011-05-16 06:00,16,107.48,107.49,107.475,107.485,9859
20110601|2011-05-16 06:30,16,107.485,107.495,107.475,107.48,12964
20110601|2011-05-16 07:00,16,107.48,107.485,107.45,107.465,15105
20110601|2011-05-16 07:30,16,107.465,107.475,107.45,107.455,17436
20110601|2011-05-16 08:00,16,107.455,107.46,107.44,107.46,17026
20110601|2011-05-16 08:30,16,107.46,107.465,107.43,107.435,30254
20110601|2011-05-16 09:00,16,107.43,107.43,107.41,107.425,38288
20110601|2011-05-16 09:30,16,107.42,107.425,107.4,107.41,27862
20110601|2011-05-16 10:00,16,107.41,107.425,107.405,107.415,13098
20110601|2011-05-16 10:30,16,107.42,107.435,107.41,107.425,11521
20110601|2011-05-16 11:00,16,107.425,107.43,107.405,107.405,7038
20110601|2011-05-16 11:30,16,107.405,107.405,107.395,107.405,6210
20110601|2011-05-16 12:00,16,107.405,107.415,107.405,107.41,1347
20110601|2011-05-16 12:30,16,107.41,107.41,107.405,107.41,312
20110601|2011-05-16 13:00,16,107.41,107.41,107.405,107.41,1724
20110601|2011-05-16 13:30,16,107.41,107.41,107.41,107.41,293
20110601|2011-05-16 14:00,16,107.41,107.415,107.405,107.415,603
20110601|2011-05-16 14:30,16,107.415,107.43,107.41,107.425,754
20110601|2011-05-17 01:00,17,107.43,107.44,107.42,107.425,13841
20110601|2011-05-17 01:30,17,107.425,107.43,107.395,107.41,17434
20110601|2011-05-17 02:00,17,107.41,107.44,107.4,107.425,26204
20110601|2011-05-17 02:30,17,107.42,107.435,107.41,107.42,23593
20110601|2011-05-17 03:00,17,107.42,107.425,107.415,107.42,11178
20110601|2011-05-17 03:30,17,107.415,107.42,107.39,107.405,39314
20110601|2011-05-17 04:00,17,107.41,107.415,107.355,107.37,59465
20110601|2011-05-17 04:30,17,107.37,107.44,107.37,107.425,45840
20110601|2011-05-17 05:00,17,107.425,107.435,107.39,107.405,34832
20110601|2011-05-17 05:30,17,107.405,107.415,107.385,107.41,16160
20110601|2011-05-17 06:00,17,107.41,107.43,107.41,107.425,10089
20110601|2011-05-17 06:30,17,107.425,107.435,107.415,107.43,19223
20110601|2011-05-17 07:00,17,107.425,107.43,107.415,107.425,22018
20110601|2011-05-17 07:30,17,107.425,107.46,107.42,107.445,50631
20110601|2011-05-17 08:00,17,107.445,107.46,107.44,107.445,24651
20110601|2011-05-17 08:30,17,107.445,107.445,107.42,107.43,17799
20110601|2011-05-17 09:00,17,107.43,107.45,107.43,107.435,18622
20110601|2011-05-17 09:30,17,107.43,107.46,107.43,107.455,16438
20110601|2011-05-17 10:00,17,107.45,107.48,107.45,107.47,41237
20110601|2011-05-17 10:30,17,107.47,107.475,107.455,107.455,12096
20110601|2011-05-17 11:00,17,107.46,107.465,107.45,107.46,3446
20110601|2011-05-17 11:30,17,107.46,107.46,107.45,107.455,2700
20110601|2011-05-17 12:00,17,107.455,107.46,107.45,107.455,919
20110601|2011-05-17 12:30,17,107.455,107.455,107.435,107.44,2075
20110601|2011-05-17 13:00,17,107.44,107.445,107.44,107.44,604
20110601|2011-05-17 13:30,17,107.445,107.445,107.44,107.44,161
20110601|2011-05-17 14:00,17,107.44,107.44,107.435,107.44,97
20110601|2011-05-17 14:30,17,107.44,107.44,107.435,107.44,343
20110601|2011-05-18 01:00,18,107.405,107.43,107.4,107.43,25198
20110601|2011-05-18 01:30,18,107.425,107.435,107.42,107.43,12713
20110601|2011-05-18 02:00,18,107.425,107.43,107.4,107.42,24387
20110601|2011-05-18 02:30,18,107.425,107.445,107.415,107.435,32101
20110601|2011-05-18 03:00,18,107.435,107.44,107.42,107.43,15522
20110601|2011-05-18 03:30,18,107.43,107.45,107.42,107.445,24056
20110601|2011-05-18 04:00,18,107.445,107.45,107.43,107.435,35260
20110601|2011-05-18 04:30,18,107.44,107.455,107.425,107.435,22918
20110601|2011-05-18 05:00,18,107.435,107.45,107.42,107.43,23504
20110601|2011-05-18 05:30,18,107.43,107.45,107.43,107.44,15874
20110601|2011-05-18 06:00,18,107.445,107.445,107.425,107.435,10208
20110601|2011-05-18 06:30,18,107.435,107.455,107.43,107.445,16333
20110601|2011-05-18 07:00,18,107.445,107.465,107.44,107.45,27348
20110601|2011-05-18 07:30,18,107.445,107.46,107.435,107.45,27273
20110601|2011-05-18 08:00,18,107.445,107.45,107.435,107.44,25851
20110601|2011-05-18 08:30,18,107.44,107.465,107.44,107.465,27108
20110601|2011-05-18 09:00,18,107.46,107.465,107.415,107.435,34364
20110601|2011-05-18 09:30,18,107.435,107.44,107.415,107.42,23721
20110601|2011-05-18 10:00,18,107.425,107.435,107.415,107.42,18209
20110601|2011-05-18 10:30,18,107.42,107.42,107.395,107.395,19834
20110601|2011-05-18 11:00,18,107.395,107.415,107.39,107.415,10159
20110601|2011-05-18 11:30,18,107.415,107.415,107.405,107.405,1201
20110601|2011-05-18 12:00,18,107.405,107.41,107.395,107.4,1806
20110601|2011-05-18 12:30,18,107.405,107.405,107.395,107.4,1467
20110601|2011-05-18 13:00,18,107.4,107.41,107.39,107.405,3367
20110601|2011-05-18 13:30,18,107.405,107.415,107.395,107.395,3200
20110601|2011-05-18 14:00,18,107.395,107.395,107.39,107.395,419
20110601|2011-05-18 14:30,18,107.395,107.395,107.39,107.39,377
20110601|2011-05-19 01:00,19,107.375,107.405,107.375,107.385,16120
20110601|2011-05-19 01:30,19,107.39,107.405,107.375,107.4,24130
20110601|2011-05-19 02:00,19,107.4,107.42,107.395,107.415,22876
20110601|2011-05-19 02:30,19,107.41,107.43,107.395,107.405,32059
20110601|2011-05-19 03:00,19,107.41,107.415,107.4,107.405,17629
20110601|2011-05-19 03:30,19,107.405,107.41,107.37,107.375,46706
20110601|2011-05-19 04:00,19,107.38,107.395,107.37,107.385,32045
20110601|2011-05-19 04:30,19,107.385,107.395,107.305,107.33,75108
20110601|2011-05-19 05:00,19,107.325,107.355,107.325,107.345,37778
20110601|2011-05-19 05:30,19,107.35,107.37,107.33,107.36,24348
20110601|2011-05-19 06:00,19,107.36,107.375,107.355,107.365,19917
20110601|2011-05-19 06:30,19,107.365,107.37,107.355,107.355,11111
20110601|2011-05-19 07:00,19,107.36,107.365,107.34,107.355,21765
20110601|2011-05-19 07:30,19,107.35,107.355,107.33,107.34,41559
20110601|2011-05-19 08:00,19,107.335,107.345,107.325,107.33,22539
20110601|2011-05-19 08:30,19,107.335,107.355,107.33,107.35,38290
20110601|2011-05-19 09:00,19,107.35,107.385,107.35,107.36,39901
20110601|2011-05-19 09:30,19,107.36,107.38,107.355,107.375,19432
20110601|2011-05-19 10:00,19,107.375,107.4,107.375,107.385,24279
20110601|2011-05-19 10:30,19,107.38,107.395,107.37,107.39,13009
20110601|2011-05-19 11:00,19,107.39,107.39,107.385,107.385,3431
20110601|2011-05-19 11:30,19,107.385,107.385,107.375,107.38,2386
20110601|2011-05-19 12:00,19,107.38,107.38,107.375,107.38,3953
20110601|2011-05-19 12:30,19,107.38,107.39,107.375,107.385,957
20110601|2011-05-19 13:00,19,107.39,107.4,107.39,107.4,399
20110601|2011-05-19 13:30,19,107.395,107.4,107.39,107.395,577
20110601|2011-05-19 14:00,19,107.395,107.4,107.39,107.395,104
20110601|2011-05-19 14:30,19,107.4,107.4,107.39,107.39,300
20110601|2011-05-20 01:00,20,107.395,107.425,107.385,107.4,17178
20110601|2011-05-20 01:30,20,107.4,107.41,107.39,107.405,6231
20110601|2011-05-20 02:00,20,107.4,107.42,107.4,107.405,9643
20110601|2011-05-20 02:30,20,107.4,107.42,107.39,107.41,16463
20110601|2011-05-20 03:00,20,107.41,107.42,107.4,107.4,15380
20110601|2011-05-20 03:30,20,107.395,107.41,107.39,107.405,9713
20110601|2011-05-20 04:00,20,107.4,107.41,107.39,107.41,17965
20110601|2011-05-20 04:30,20,107.41,107.43,107.405,107.42,24857
20110601|2011-05-20 05:00,20,107.425,107.455,107.42,107.435,37935
20110601|2011-05-20 05:30,20,107.435,107.475,107.435,107.465,39679
20110601|2011-05-20 06:00,20,107.47,107.475,107.455,107.47,25191
20110601|2011-05-20 06:30,20,107.47,107.495,107.46,107.475,43364
20110601|2011-05-20 07:00,20,107.475,107.485,107.46,107.485,16452
20110601|2011-05-20 07:30,20,107.48,107.49,107.455,107.46,23340
20110601|2011-05-20 08:00,20,107.46,107.465,107.445,107.46,36602
20110601|2011-05-20 08:30,20,107.455,107.5,107.45,107.49,32397
20110601|2011-05-20 09:00,20,107.485,107.505,107.48,107.495,40410
20110601|2011-05-20 09:30,20,107.495,107.515,107.485,107.5,36039
20110601|2011-05-20 10:00,20,107.5,107.515,107.495,107.505,33137
20110601|2011-05-20 10:30,20,107.505,107.51,107.495,107.51,16351
20110601|2011-05-20 11:00,20,107.505,107.505,107.49,107.49,5380
20110601|2011-05-20 11:30,20,107.495,107.495,107.485,107.495,3261
20110601|2011-05-20 12:00,20,107.495,107.495,107.485,107.485,3349
20110601|2011-05-20 12:30,20,107.485,107.49,107.48,107.485,1152
20110601|2011-05-20 13:00,20,107.485,107.49,107.485,107.49,971
20110601|2011-05-20 13:30,20,107.49,107.49,107.485,107.49,127
20110601|2011-05-20 14:00,20,107.49,107.495,107.485,107.49,184
20110601|2011-05-20 14:30,20,107.49,107.495,107.485,107.495,635
20110601|2011-05-23 01:00,23,107.555,107.59,107.53,107.585,53658
20110601|2011-05-23 01:30,23,107.585,107.645,107.57,107.64,63929
20110601|2011-05-23 02:00,23,107.635,107.655,107.62,107.65,71564
20110601|2011-05-23 02:30,23,107.65,107.685,107.645,107.665,61500
20110601|2011-05-23 03:00,23,107.665,107.665,107.635,107.64,33529
20110601|2011-05-23 03:30,23,107.635,107.665,107.62,107.655,43167
20110601|2011-05-23 04:00,23,107.65,107.68,107.64,107.67,49248
20110601|2011-05-23 04:30,23,107.67,107.675,107.64,107.64,27556
20110601|2011-05-23 05:00,23,107.645,107.65,107.625,107.635,22595
20110601|2011-05-23 05:30,23,107.64,107.65,107.635,107.645,12120
20110601|2011-05-23 06:00,23,107.645,107.655,107.645,107.655,14153
20110601|2011-05-23 06:30,23,107.65,107.655,107.635,107.64,15697
20110601|2011-05-23 07:00,23,107.635,107.66,107.635,107.65,15775
20110601|2011-05-23 07:30,23,107.65,107.66,107.645,107.65,19575
20110601|2011-05-23 08:00,23,107.65,107.655,107.635,107.64,20793
20110601|2011-05-23 08:30,23,107.64,107.655,107.625,107.635,21999
20110601|2011-05-23 09:00,23,107.635,107.64,107.62,107.64,26086
20110601|2011-05-23 09:30,23,107.635,107.65,107.625,107.645,27838
20110601|2011-05-23 10:00,23,107.645,107.655,107.64,107.65,18909
20110601|2011-05-23 10:30,23,107.65,107.665,107.64,107.655,19288
20110601|2011-05-23 11:00,23,107.655,107.675,107.655,107.665,13465
20110601|2011-05-23 11:30,23,107.665,107.67,107.64,107.64,10926
20110601|2011-05-23 12:00,23,107.64,107.655,107.64,107.655,1164
20110601|2011-05-23 12:30,23,107.65,107.665,107.645,107.645,2834
20110601|2011-05-23 13:00,23,107.645,107.645,107.64,107.64,503
20110601|2011-05-23 13:30,23,107.64,107.64,107.635,107.64,90
20110601|2011-05-23 14:00,23,107.635,107.64,107.635,107.635,104
20110601|2011-05-23 14:30,23,107.64,107.645,107.63,107.635,572
20110601|2011-05-24 01:00,24,107.635,107.665,107.625,107.65,16727
20110601|2011-05-24 01:30,24,107.65,107.66,107.63,107.635,19336
20110601|2011-05-24 02:00,24,107.635,107.64,107.605,107.615,34649
20110601|2011-05-24 02:30,24,107.62,107.65,107.615,107.645,25490
20110601|2011-05-24 03:00,24,107.645,107.645,107.59,107.605,76198
20110601|2011-05-24 03:30,24,107.61,107.61,107.595,107.61,22581
20110601|2011-05-24 04:00,24,107.605,107.63,107.6,107.61,24230
20110601|2011-05-24 04:30,24,107.605,107.61,107.59,107.595,30779
20110601|2011-05-24 05:00,24,107.6,107.65,107.595,107.64,51950
20110601|2011-05-24 05:30,24,107.64,107.64,107.62,107.63,16711
20110601|2011-05-24 06:00,24,107.635,107.64,107.625,107.63,14550
20110601|2011-05-24 06:30,24,107.635,107.635,107.61,107.615,13886
20110601|2011-05-24 07:00,24,107.62,107.625,107.6,107.615,23328
20110601|2011-05-24 07:30,24,107.615,107.62,107.605,107.61,19070
20110601|2011-05-24 08:00,24,107.61,107.62,107.61,107.615,20057
20110601|2011-05-24 08:30,24,107.62,107.635,107.615,107.625,21737
20110601|2011-05-24 09:00,24,107.63,107.635,107.615,107.63,19701
20110601|2011-05-24 09:30,24,107.635,107.64,107.62,107.62,34747
20110601|2011-05-24 10:00,24,107.62,107.625,107.6,107.625,35812
20110601|2011-05-24 10:30,24,107.63,107.63,107.61,107.62,8438
20110601|2011-05-24 11:00,24,107.62,107.63,107.615,107.63,4641
20110601|2011-05-24 11:30,24,107.63,107.635,107.62,107.635,5110
20110601|2011-05-24 12:00,24,107.635,107.65,107.625,107.645,5671
20110601|2011-05-24 12:30,24,107.65,107.65,107.64,107.645,1156
20110601|2011-05-24 13:00,24,107.645,107.67,107.64,107.645,5521
20110601|2011-05-24 13:30,24,107.65,107.655,107.645,107.655,1230
20110601|2011-05-24 14:00,24,107.65,107.66,107.65,107.65,276
20110601|2011-05-24 14:30,24,107.65,107.655,107.645,107.645,936
20110601|2011-05-25 01:00,25,107.695,107.695,107.665,107.68,42136
20110601|2011-05-25 01:30,25,107.685,107.74,107.675,107.73,55566
20110601|2011-05-25 02:00,25,107.73,107.755,107.7,107.75,63416
20110601|2011-05-25 02:30,25,107.745,107.75,107.715,107.725,50823
20110601|2011-05-25 03:00,25,107.725,107.735,107.72,107.725,19234
20110601|2011-05-25 03:30,25,107.725,107.725,107.705,107.725,29631
20110601|2011-05-25 04:00,25,107.72,107.745,107.705,107.735,49636
20110601|2011-05-25 04:30,25,107.735,107.76,107.735,107.745,31056
20110601|2011-05-25 05:00,25,107.75,107.755,107.74,107.745,21206
20110601|2011-05-25 05:30,25,107.745,107.75,107.725,107.725,26199
20110601|2011-05-25 06:00,25,107.725,107.73,107.71,107.715,20582
20110601|2011-05-25 06:30,25,107.72,107.72,107.7,107.705,23186
20110601|2011-05-25 07:00,25,107.705,107.73,107.7,107.715,24302
20110601|2011-05-25 07:30,25,107.72,107.725,107.7,107.715,29370
20110601|2011-05-25 08:00,25,107.715,107.765,107.71,107.755,54573
20110601|2011-05-25 08:30,25,107.755,107.765,107.74,107.755,36957
20110601|2011-05-25 09:00,25,107.755,107.775,107.745,107.75,33156
20110601|2011-05-25 09:30,25,107.75,107.75,107.72,107.745,24920
20110601|2011-05-25 10:00,25,107.74,107.745,107.725,107.73,29594
20110601|2011-05-25 10:30,25,107.73,107.73,107.705,107.705,10455
20110601|2011-05-25 11:00,25,107.705,107.705,107.695,107.705,11154
20110601|2011-05-25 11:30,25,107.7,107.705,107.695,107.7,3211
20110601|2011-05-25 12:00,25,107.7,107.71,107.695,107.705,2934
20110601|2011-05-25 12:30,25,107.7,107.705,107.7,107.705,498
20110601|2011-05-25 13:00,25,107.71,107.72,107.705,107.72,500
20110601|2011-05-25 13:30,25,107.715,107.72,107.71,107.715,352
20110601|2011-05-25 14:00,25,107.715,107.715,107.705,107.705,123
20110601|2011-05-25 14:30,25,107.705,107.72,107.7,107.715,573
20110601|2011-05-26 01:00,26,107.7,107.7,107.67,107.69,29456
20110601|2011-05-26 01:30,26,107.685,107.7,107.685,107.685,19127
20110601|2011-05-26 02:00,26,107.685,107.69,107.65,107.665,42015
20110601|2011-05-26 02:30,26,107.665,107.695,107.665,107.68,35021
20110601|2011-05-26 03:00,26,107.685,107.695,107.675,107.68,15509
20110601|2011-05-26 03:30,26,107.68,107.69,107.675,107.685,17904
20110601|2011-05-26 04:00,26,107.69,107.71,107.68,107.71,28215
20110601|2011-05-26 04:30,26,107.705,107.705,107.665,107.68,44307
20110601|2011-05-26 05:00,26,107.68,107.69,107.67,107.68,9031
20110601|2011-05-26 05:30,26,107.68,107.705,107.675,107.685,22700
20110601|2011-05-26 06:00,26,107.685,107.695,107.68,107.695,12635
20110601|2011-05-26 06:30,26,107.69,107.69,107.67,107.68,15895
20110601|2011-05-26 07:00,26,107.685,107.7,107.675,107.695,14598
20110601|2011-05-26 07:30,26,107.695,107.745,107.69,107.735,54370
20110601|2011-05-26 08:00,26,107.735,107.765,107.735,107.755,62089
20110601|2011-05-26 08:30,26,107.755,107.775,107.73,107.77,45107
20110601|2011-05-26 09:00,26,107.77,107.795,107.76,107.77,52374
20110601|2011-05-26 09:30,26,107.77,107.785,107.76,107.775,30670
20110601|2011-05-26 10:00,26,107.78,107.805,107.77,107.775,44962
20110601|2011-05-26 10:30,26,107.77,107.795,107.77,107.795,11635
20110601|2011-05-26 11:00,26,107.79,107.795,107.77,107.775,14790
20110601|2011-05-26 11:30,26,107.775,107.78,107.765,107.775,8927
20110601|2011-05-26 12:00,26,107.77,107.79,107.77,107.78,2700
20110601|2011-05-26 12:30,26,107.78,107.79,107.78,107.79,1170
20110601|2011-05-26 13:00,26,107.79,107.79,107.785,107.79,203
20110601|2011-05-26 13:30,26,107.79,107.795,107.79,107.795,200
20110601|2011-05-26 14:00,26,107.785,107.795,107.785,107.795,721
20110601|2011-05-26 14:30,26,107.8,107.815,107.795,107.81,5847
20110601|2011-05-27 01:00,27,107.825,107.825,107.775,107.8,21514
20110601|2011-05-27 01:30,27,107.8,107.83,107.79,107.795,25302
20110601|2011-05-27 02:00,27,107.795,107.8,107.77,107.785,40313
20110601|2011-05-27 02:30,27,107.79,107.8,107.78,107.795,23323
20110601|2011-05-27 03:00,27,107.795,107.81,107.795,107.81,20189
20110601|2011-05-27 03:30,27,107.805,107.88,107.795,107.875,84407
20110601|2011-05-27 04:00,27,107.875,107.88,107.84,107.855,47773
20110601|2011-05-27 04:30,27,107.86,107.86,107.84,107.845,28645
20110601|2011-05-27 05:00,27,107.845,107.85,107.83,107.835,17674
20110601|2011-05-27 05:30,27,107.83,107.85,107.83,107.845,10075
20110601|2011-05-27 06:00,27,107.845,107.85,107.815,107.82,20800
20110601|2011-05-27 06:30,27,107.82,107.83,107.81,107.825,10283
20110601|2011-05-27 07:00,27,107.825,107.83,107.785,107.795,25430
20110601|2011-05-27 07:30,27,107.8,107.81,107.775,107.805,35151
20110601|2011-05-27 08:00,27,107.81,107.845,107.795,107.84,42421
20110601|2011-05-27 08:30,27,107.84,107.865,107.825,107.855,30642
20110601|2011-05-27 09:00,27,107.855,107.88,107.855,107.865,36468
20110601|2011-05-27 09:30,27,107.865,107.89,107.865,107.87,32300
20110601|2011-05-27 10:00,27,107.875,107.88,107.855,107.875,38094
20110601|2011-05-27 10:30,27,107.88,107.895,107.875,107.89,29145
20110601|2011-05-27 11:00,27,107.89,107.9,107.89,107.89,5400
20110601|2011-05-27 11:30,27,107.89,107.9,107.885,107.89,5248
20110601|2011-05-27 12:00,27,107.89,107.9,107.885,107.895,2477
20110601|2011-05-27 12:30,27,107.895,107.895,107.88,107.885,604
20110601|2011-05-27 13:00,27,107.885,107.89,107.88,107.88,302
20110601|2011-05-27 13:30,27,107.885,107.89,107.88,107.89,57
20110601|2011-05-27 14:00,27,107.88,107.885,107.865,107.865,843
20110601|2011-05-27 14:30,27,107.87,107.885,107.87,107.88,292
20110601|2011-05-30 01:00,30,107.9,107.9,107.885,107.885,12851
20110601|2011-05-30 01:30,30,107.89,107.895,107.87,107.87,5331
20110601|2011-05-30 02:00,30,107.875,107.88,107.865,107.87,7543
20110601|2011-05-30 02:30,30,107.875,107.88,107.865,107.87,7065
20110601|2011-05-30 03:00,30,107.875,107.875,107.85,107.86,10481
20110601|2011-05-30 03:30,30,107.855,107.86,107.85,107.855,6732
20110601|2011-05-30 04:00,30,107.855,107.855,107.84,107.85,7288
20110601|2011-05-30 04:30,30,107.85,107.86,107.845,107.855,6993
20110601|2011-05-30 05:00,30,107.855,107.86,107.845,107.85,6534
20110601|2011-05-30 05:30,30,107.85,107.855,107.845,107.85,1321
20110601|2011-05-30 06:00,30,107.845,107.85,107.845,107.85,3658
20110601|2011-05-30 06:30,30,107.85,107.855,107.85,107.85,1786
20110601|2011-05-30 07:00,30,107.85,107.855,107.845,107.855,2086
20110601|2011-05-30 07:30,30,107.855,107.86,107.845,107.855,4796
20110601|2011-05-30 08:00,30,107.855,107.86,107.85,107.86,4367
20110601|2011-05-30 08:30,30,107.86,107.87,107.855,107.865,5877
20110601|2011-05-30 09:00,30,107.865,107.87,107.85,107.855,5140
20110601|2011-05-30 09:30,30,107.855,107.86,107.85,107.86,3414
20110601|2011-05-30 10:00,30,107.855,107.87,107.855,107.86,4356
20110601|2011-05-30 10:30,30,107.855,107.875,107.85,107.85,9125
20110601|2011-05-30 11:00,30,107.85,107.855,107.845,107.85,2707
20110601|2011-05-30 11:30,30,107.85,107.865,107.845,107.865,1638
20110601|2011-05-30 12:00,30,107.865,107.865,107.86,107.865,159
20110601|2011-05-30 12:30,30,107.865,107.87,107.865,107.865,76
20110601|2011-05-30 13:00,30,107.865,107.87,107.865,107.865,86
20110601|2011-05-30 13:30,30,107.86,107.86,107.855,107.855,7
20110601|2011-05-30 14:00,30,107.855,107.865,107.855,107.86,7
20110601|2011-05-30 14:30,30,107.86,107.865,107.855,107.86,20
20110601|2011-05-31 01:00,31,107.835,107.835,107.8,107.8,29509
20110601|2011-05-31 01:30,31,107.8,107.82,107.79,107.795,36066
20110601|2011-05-31 02:00,31,107.8,107.815,107.78,107.78,37975
20110601|2011-05-31 02:30,31,107.785,107.79,107.745,107.765,57875
20110601|2011-05-31 03:00,31,107.765,107.78,107.76,107.775,21332
20110601|2011-05-31 03:30,31,107.77,107.77,107.745,107.77,44330
20110601|2011-05-31 04:00,31,107.77,107.775,107.72,107.725,72237
20110601|2011-05-31 04:30,31,107.725,107.735,107.715,107.72,29080
20110601|2011-05-31 05:00,31,107.72,107.735,107.71,107.725,33938
20110601|2011-05-31 05:30,31,107.73,107.745,107.725,107.73,26840
20110601|2011-05-31 06:00,31,107.73,107.74,107.72,107.73,10157
20110601|2011-05-31 06:30,31,107.725,107.74,107.72,107.74,15411
20110601|2011-05-31 07:00,31,107.735,107.75,107.73,107.75,19068
20110601|2011-05-31 07:30,31,107.745,107.77,107.745,107.77,48210
20110601|2011-05-31 08:00,31,107.765,107.78,107.745,107.75,33823
20110601|2011-05-31 08:30,31,107.75,107.77,107.74,107.76,32525
20110601|2011-05-31 09:00,31,107.76,107.81,107.755,107.785,55862
20110601|2011-05-31 09:30,31,107.785,107.8,107.78,107.795,33204
20110601|2011-05-31 10:00,31,107.795,107.82,107.79,107.815,46565
20110601|2011-05-31 10:30,31,107.815,107.815,107.8,107.815,19991
20110601|2011-05-31 11:00,31,107.81,107.815,107.805,107.805,5488
20110601|2011-05-31 11:30,31,107.81,107.81,107.79,107.79,5719
20110601|2011-05-31 12:00,31,107.795,107.795,107.785,107.785,1100
20110601|2011-05-31 12:30,31,107.785,107.795,107.785,107.79,1143
20110601|2011-05-31 13:00,31,107.79,107.795,107.785,107.79,511
20110601|2011-05-31 13:30,31,107.79,107.79,107.785,107.79,249
20110601|2011-05-31 14:00,31,107.79,107.79,107.785,107.785,387
20110601|2011-05-31 14:30,31,107.785,107.79,107.775,107.775,1137
20110601|2011-06-01 01:00,1,107.765,107.775,107.735,107.735,29310
20110601|2011-06-01 01:30,1,107.735,107.775,107.735,107.755,33006
20110601|2011-06-01 02:00,1,107.755,107.775,107.755,107.765,14993
20110601|2011-06-01 02:30,1,107.765,107.775,107.755,107.765,19847
20110601|2011-06-01 03:00,1,107.77,107.775,107.755,107.765,26990
20110601|2011-06-01 03:30,1,107.765,107.78,107.76,107.775,39671
20110601|2011-06-01 04:00,1,107.775,107.775,107.75,107.755,24634
20110601|2011-06-01 04:30,1,107.755,107.765,107.745,107.75,18007
20110601|2011-06-01 05:00,1,107.75,107.77,107.75,107.765,24954
20110601|2011-06-01 05:30,1,107.765,107.77,107.745,107.75,22645
20110601|2011-06-01 06:00,1,107.75,107.75,107.73,107.745,19038
20110601|2011-06-01 06:30,1,107.75,107.755,107.74,107.75,13939
20110601|2011-06-01 07:00,1,107.75,107.79,107.745,107.765,39432
20110601|2011-06-01 07:30,1,107.765,107.79,107.765,107.785,26594
20110601|2011-06-01 08:00,1,107.785,107.8,107.78,107.795,33548
20110601|2011-06-01 08:30,1,107.795,107.8,107.78,107.795,31079
20110601|2011-06-01 09:00,1,107.795,107.815,107.78,107.8,56618
20110601|2011-06-01 09:30,1,107.805,107.81,107.79,107.795,46783
20110601|2011-06-01 10:00,1,107.8,107.81,107.79,107.805,39525
20110601|2011-06-01 10:30,1,107.805,107.81,107.78,107.805,32103
20110601|2011-06-01 11:00,1,107.805,107.815,107.795,107.805,12402
20110601|2011-06-01 11:30,1,107.805,107.805,107.79,107.795,5142
20110601|2011-06-01 12:00,1,107.795,107.815,107.79,107.81,3673
20110601|2011-06-01 12:30,1,107.81,107.81,107.8,107.8,1246
20110601|2011-06-01 13:00,1,107.805,107.81,107.8,107.81,1469
20110601|2011-06-01 13:30,1,107.81,107.815,107.805,107.81,567
20110601|2011-06-01 14:00,1,107.81,107.83,107.81,107.825,1624
20110601|2011-06-01 14:30,1,107.825,107.84,107.825,107.835,1715
20110601|2011-06-01 15:00,1,107.84,107.84,107.84,107.84,12
20110601|2011-06-02 01:00,2,107.83,107.835,107.815,107.82,17370
20110601|2011-06-02 01:30,2,107.815,107.84,107.81,107.815,10811
20110601|2011-06-02 02:00,2,107.815,107.84,107.805,107.82,31666
20110601|2011-06-02 02:30,2,107.82,107.835,107.8,107.8,21704
20110601|2011-06-02 03:00,2,107.805,107.81,107.8,107.81,13328
20110601|2011-06-02 03:30,2,107.81,107.815,107.77,107.795,40778
20110601|2011-06-02 04:00,2,107.795,107.795,107.765,107.78,28455
20110601|2011-06-02 04:30,2,107.775,107.785,107.755,107.76,23688
20110601|2011-06-02 05:00,2,107.76,107.765,107.735,107.755,38180
20110601|2011-06-02 05:30,2,107.755,107.78,107.75,107.77,13200
20110601|2011-06-02 06:00,2,107.77,107.775,107.765,107.77,10393
20110601|2011-06-02 06:30,2,107.77,107.78,107.765,107.77,5987
20110601|2011-06-02 07:00,2,107.765,107.785,107.76,107.78,19129
20110601|2011-06-02 07:30,2,107.785,107.785,107.75,107.765,17541
20110601|2011-06-02 08:00,2,107.765,107.775,107.76,107.76,11809
20110601|2011-06-02 08:30,2,107.765,107.81,107.76,107.785,29013
20110601|2011-06-02 09:00,2,107.785,107.785,107.745,107.755,43362
20110601|2011-06-02 09:30,2,107.755,107.76,107.745,107.755,19900
20110601|2011-06-02 10:00,2,107.755,107.765,107.745,107.765,27807
20110601|2011-06-02 10:30,2,107.76,107.765,107.75,107.75,8252
20110601|2011-06-02 11:00,2,107.75,107.755,107.745,107.755,4184
20110601|2011-06-02 11:30,2,107.75,107.755,107.725,107.73,6620
20110601|2011-06-02 12:00,2,107.725,107.725,107.685,107.685,15050
20110601|2011-06-02 12:30,2,107.685,107.69,107.68,107.685,2200
20110601|2011-06-02 13:00,2,107.685,107.715,107.68,107.71,4090
20110601|2011-06-02 13:30,2,107.71,107.71,107.695,107.695,1533
20110601|2011-06-02 14:00,2,107.695,107.7,107.69,107.695,351
20110601|2011-06-02 14:30,2,107.695,107.705,107.685,107.705,1592
20110601|2011-06-02 15:00,2,107.7,107.7,107.7,107.7,35
20110601|2011-06-03 01:00,3,107.71,107.725,107.69,107.71,23207
20110601|2011-06-03 01:30,3,107.71,107.725,107.695,107.725,14055
20110601|2011-06-03 02:00,3,107.72,107.74,107.72,107.74,32902
20110601|2011-06-03 02:30,3,107.74,107.745,107.725,107.73,22097
20110601|2011-06-03 03:00,3,107.725,107.73,107.715,107.725,19018
20110601|2011-06-03 03:30,3,107.72,107.72,107.7,107.71,25357
20110601|2011-06-03 04:00,3,107.71,107.725,107.705,107.715,21481
20110601|2011-06-03 04:30,3,107.715,107.73,107.715,107.72,12265
20110601|2011-06-03 05:00,3,107.725,107.735,107.715,107.725,11539
20110601|2011-06-03 05:30,3,107.725,107.745,107.72,107.735,21425
20110601|2011-06-03 06:00,3,107.735,107.74,107.725,107.735,9946
20110601|2011-06-03 06:30,3,107.735,107.74,107.73,107.735,5972
20110601|2011-06-03 07:00,3,107.74,107.76,107.735,107.745,22309
20110601|2011-06-03 07:30,3,107.75,107.84,107.75,107.8,121562
20110601|2011-06-03 08:00,3,107.8,107.815,107.79,107.795,49836
20110601|2011-06-03 08:30,3,107.8,107.8,107.745,107.77,58249
20110601|2011-06-03 09:00,3,107.775,107.775,107.645,107.655,98805
20110601|2011-06-03 09:30,3,107.66,107.68,107.64,107.655,54655
20110601|2011-06-03 10:00,3,107.655,107.68,107.65,107.67,51354
20110601|2011-06-03 10:30,3,107.67,107.675,107.635,107.645,19186
20110601|2011-06-03 11:00,3,107.645,107.655,107.63,107.64,7249
20110601|2011-06-03 11:30,3,107.645,107.65,107.635,107.645,4250
20110601|2011-06-03 12:00,3,107.64,107.64,107.63,107.635,668
20110601|2011-06-03 12:30,3,107.64,107.64,107.635,107.635,213
20110601|2011-06-03 13:00,3,107.64,107.64,107.625,107.625,784
20110601|2011-06-03 13:30,3,107.63,107.635,107.625,107.635,167
20110601|2011-06-03 14:00,3,107.635,107.65,107.635,107.645,427
20110601|2011-06-03 14:30,3,107.645,107.65,107.63,107.65,580
20110601|2011-06-03 15:00,3,107.64,107.64,107.64,107.64,38
20110601|2011-06-06 12:30,6,107.705,107.705,107.705,107.705,350
20110601|2011-06-06 13:00,6,107.705,107.705,107.705,107.705,237
20110601|2011-06-06 13:30,6,107.705,107.725,107.705,107.72,3174
20110601|2011-06-06 14:00,6,107.72,107.73,107.715,107.73,1996
20110601|2011-06-06 14:30,6,107.73,107.73,107.71,107.72,1172
20110601|2011-06-06 15:00,6,107.71,107.71,107.71,107.71,5
20110601|2011-06-07 01:00,7,107.72,107.73,107.705,107.715,21720
20110601|2011-06-07 01:30,7,107.71,107.72,107.705,107.715,7333
20110601|2011-06-07 02:00,7,107.715,107.755,107.715,107.735,16434
20110601|2011-06-07 02:30,7,107.735,107.74,107.72,107.72,13506
20110601|2011-06-07 03:00,7,107.72,107.73,107.71,107.715,10860
20110601|2011-06-07 03:30,7,107.715,107.715,107.685,107.69,18335
20110601|2011-06-07 04:00,7,107.685,107.71,107.685,107.7,18630
20110601|2011-06-07 04:30,7,107.705,107.705,107.685,107.695,8952
20110601|2011-06-07 05:00,7,107.695,107.705,107.685,107.695,5992
20110601|2011-06-07 05:30,7,107.695,107.7,107.69,107.695,12362
20110601|2011-06-07 06:00,7,107.69,107.705,107.69,107.7,2894
20110601|2011-06-07 06:30,7,107.7,107.7,107.685,107.685,3136
20110601|2011-06-07 07:00,7,107.685,107.695,107.68,107.69,10393
20110601|2011-06-07 07:30,7,107.685,107.7,107.675,107.68,11878
20110601|2011-06-07 08:00,7,107.675,107.685,107.67,107.675,6153
20110601|2011-06-07 08:30,7,107.675,107.685,107.67,107.67,7380
20110601|2011-06-07 09:00,7,107.675,107.675,107.62,107.64,15658
20110601|2011-06-07 09:30,7,107.64,107.65,107.61,107.615,12531
20110601|2011-06-07 10:00,7,107.62,107.645,107.615,107.635,10626
20110601|2011-06-07 10:30,7,107.64,107.64,107.635,107.64,1761
20110601|2011-06-07 11:00,7,107.64,107.65,107.635,107.65,2237
20110601|2011-06-07 11:30,7,107.645,107.65,107.63,107.635,1922
20110601|2011-06-07 12:00,7,107.635,107.645,107.63,107.645,1025
20110601|2011-06-07 12:30,7,107.645,107.65,107.64,107.65,262
20110601|2011-06-07 13:00,7,107.65,107.65,107.645,107.65,3
20110601|2011-06-07 13:30,7,107.65,107.65,107.63,107.63,29
20110601|2011-06-07 14:00,7,107.62,107.64,107.62,107.635,40
20110601|2011-06-07 14:30,7,107.635,107.65,107.63,107.65,46
20110601|2011-06-08 01:00,8,107.615,107.655,107.615,107.655,2435
20110601|2011-06-08 01:30,8,107.65,107.675,107.65,107.665,2237
20110601|2011-06-08 02:00,8,107.655,107.655,107.625,107.63,3680
20110601|2011-06-08 02:30,8,107.63,107.66,107.62,107.66,1318
20110601|2011-06-08 03:00,8,107.67,107.67,107.645,107.655,1217
20110601|2011-06-08 03:30,8,107.655,107.675,107.64,107.64,449
20110601|2011-06-08 04:00,8,107.635,107.635,107.625,107.635,296
20110601|2011-06-08 04:30,8,107.635,107.635,107.61,107.63,711
20110601|2011-06-08 05:00,8,107.635,107.665,107.61,107.615,2104
20110901|2011-03-09 03:00,9,107.16,107.16,107.16,107.16,1
20110901|2011-03-09 08:30,9,106.795,106.795,106.795,106.795,1
20110901|2011-03-09 09:00,9,106.795,106.795,106.795,106.795,1
20110901|2011-03-09 09:30,9,106.75,106.75,106.75,106.75,1
20110901|2011-03-10 04:30,10,106.83,106.83,106.83,106.83,6
20110901|2011-03-10 09:30,10,106.805,106.805,106.805,106.805,1
20110901|2011-03-10 10:00,10,106.785,106.785,106.785,106.785,1
20110901|2011-03-10 11:00,10,106.78,106.78,106.78,106.78,1
20110901|2011-03-11 05:00,11,106.87,106.87,106.87,106.87,1
20110901|2011-03-15 07:30,15,107.27,107.27,107.27,107.27,1
20110901|2011-03-16 11:00,16,107.32,107.32,107.32,107.32,1
20110901|2011-03-22 06:30,22,106.76,106.76,106.76,106.76,1
20110901|2011-03-22 08:30,22,106.775,106.775,106.775,106.775,2
20110901|2011-03-29 09:30,29,106.73,106.73,106.73,106.73,100
20110901|2011-03-29 10:00,29,106.735,106.735,106.73,106.735,202
20110901|2011-03-29 10:30,29,106.73,106.73,106.725,106.725,52
20110901|2011-03-29 11:00,29,106.725,106.725,106.725,106.725,48
20110901|2011-03-30 04:30,30,106.73,106.73,106.73,106.73,6
20110901|2011-03-30 07:30,30,106.76,106.76,106.76,106.76,1
20110901|2011-03-30 10:30,30,106.77,106.77,106.77,106.77,6
20110901|2011-04-05 09:00,5,106.625,106.625,106.625,106.625,10
20110901|2011-04-06 03:30,6,106.59,106.59,106.59,106.59,10
20110901|2011-04-07 02:00,7,106.585,106.585,106.585,106.585,1
20110901|2011-04-07 06:30,7,106.565,106.565,106.565,106.565,1
20110901|2011-04-07 07:30,7,106.54,106.54,106.54,106.54,1
20110901|2011-04-08 06:00,8,106.505,106.505,106.505,106.505,1
20110901|2011-04-08 07:00,8,106.455,106.455,106.455,106.455,1
20110901|2011-04-08 08:00,8,106.435,106.435,106.435,106.435,1
20110901|2011-04-08 09:30,8,106.46,106.46,106.46,106.46,2
20110901|2011-04-08 12:30,8,106.445,106.445,106.445,106.445,1
20110901|2011-04-11 02:00,11,106.405,106.405,106.405,106.405,1
20110901|2011-04-12 02:00,12,106.475,106.475,106.475,106.475,2
20110901|2011-04-12 10:00,12,106.585,106.585,106.585,106.585,1
20110901|2011-04-12 12:30,12,106.575,106.575,106.575,106.575,1
20110901|2011-04-13 02:30,13,106.535,106.535,106.535,106.535,1
20110901|2011-04-13 11:00,13,106.585,106.62,106.585,106.62,4
20110901|2011-04-14 04:30,14,106.67,106.67,106.67,106.67,1
20110901|2011-04-14 07:00,14,106.675,106.675,106.675,106.675,1
20110901|2011-04-15 04:30,15,106.555,106.555,106.555,106.555,40
20110901|2011-04-18 06:30,18,106.72,106.72,106.72,106.72,1
20110901|2011-04-18 08:00,18,106.79,106.825,106.79,106.825,3
20110901|2011-04-18 10:00,18,106.885,106.885,106.885,106.885,1
20110901|2011-04-18 12:30,18,106.89,106.89,106.89,106.89,1
20110901|2011-04-19 05:30,19,106.775,106.775,106.775,106.775,95
20110901|2011-04-19 06:00,19,106.775,106.775,106.75,106.75,405
20110901|2011-04-19 06:30,19,106.74,106.74,106.74,106.74,250
20110901|2011-04-19 07:00,19,106.735,106.735,106.735,106.735,250
20110901|2011-04-20 01:30,20,106.715,106.715,106.715,106.715,1
20110901|2011-04-20 02:30,20,106.72,106.72,106.72,106.72,1
20110901|2011-04-20 10:30,20,106.715,106.715,106.71,106.71,37
20110901|2011-04-26 11:00,26,106.91,106.91,106.91,106.91,1
20110901|2011-04-26 13:00,26,106.895,106.895,106.895,106.895,1
20110901|2011-04-27 06:00,27,106.87,106.87,106.87,106.87,20
20110901|2011-04-27 13:00,27,106.76,106.76,106.76,106.76,1
20110901|2011-04-28 02:00,28,106.775,106.775,106.73,106.73,20
20110901|2011-04-29 02:30,29,106.845,106.845,106.845,106.845,1
20110901|2011-04-29 03:30,29,106.81,106.81,106.81,106.81,4
20110901|2011-04-29 07:00,29,106.81,106.81,106.81,106.81,2
20110901|2011-04-29 10:00,29,106.855,106.855,106.855,106.855,1
20110901|2011-04-29 11:00,29,106.845,106.845,106.845,106.845,1
20110901|2011-05-02 04:30,2,106.78,106.78,106.78,106.78,1
20110901|2011-05-02 09:00,2,106.76,106.76,106.76,106.76,1
20110901|2011-05-02 14:00,2,106.78,106.78,106.78,106.78,1
20110901|2011-05-03 04:00,3,106.75,106.75,106.75,106.75,2
20110901|2011-05-03 08:00,3,106.73,106.73,106.73,106.73,75
20110901|2011-05-03 08:30,3,106.72,106.72,106.72,106.72,70
20110901|2011-05-03 09:00,3,106.695,106.695,106.695,106.695,1
20110901|2011-05-03 10:00,3,106.665,106.665,106.655,106.655,126
20110901|2011-05-03 10:30,3,106.65,106.65,106.635,106.635,2900
20110901|2011-05-03 11:00,3,106.635,106.635,106.635,106.635,600
20110901|2011-05-04 01:00,4,106.72,106.72,106.63,106.63,1268
20110901|2011-05-04 01:30,4,106.62,106.62,106.62,106.62,124
20110901|2011-05-04 02:30,4,106.555,106.555,106.555,106.555,10
20110901|2011-05-04 06:00,4,106.54,106.54,106.54,106.54,1
20110901|2011-05-04 08:00,4,106.525,106.525,106.51,106.51,2
20110901|2011-05-04 09:30,4,106.55,106.55,106.55,106.55,1
20110901|2011-05-05 03:30,5,106.5,106.5,106.5,106.5,1
20110901|2011-05-05 07:30,5,106.72,106.74,106.72,106.73,4
20110901|2011-05-05 09:30,5,106.845,106.845,106.84,106.84,2
20110901|2011-05-05 10:00,5,106.86,106.87,106.86,106.87,2
20110901|2011-05-05 10:30,5,106.855,106.855,106.855,106.855,1
20110901|2011-05-05 11:30,5,106.89,106.89,106.89,106.89,1
20110901|2011-05-05 12:30,5,106.895,106.9,106.895,106.9,4
20110901|2011-05-05 14:30,5,106.925,106.925,106.925,106.925,2
20110901|2011-05-06 02:00,6,106.9,106.9,106.9,106.9,1
20110901|2011-05-06 02:30,6,106.86,106.86,106.86,106.86,1
20110901|2011-05-06 04:00,6,106.905,106.91,106.895,106.895,3
20110901|2011-05-06 04:30,6,106.87,106.87,106.87,106.87,2
20110901|2011-05-06 05:00,6,106.87,106.87,106.87,106.87,1
20110901|2011-05-06 07:00,6,106.87,106.875,106.87,106.87,400
20110901|2011-05-06 07:30,6,106.825,106.825,106.825,106.825,1
20110901|2011-05-06 08:30,6,106.845,106.845,106.845,106.845,37
20110901|2011-05-06 09:00,6,106.87,106.875,106.87,106.87,102
20110901|2011-05-06 09:30,6,106.88,106.88,106.87,106.87,101
20110901|2011-05-06 10:00,6,106.86,106.86,106.86,106.86,1
20110901|2011-05-06 11:00,6,106.91,106.91,106.91,106.91,501
20110901|2011-05-06 11:30,6,106.98,106.98,106.98,106.98,1
20110901|2011-05-06 12:30,6,106.995,106.995,106.995,106.995,1
20110901|2011-05-06 14:30,6,106.985,106.985,106.98,106.98,2
20110901|2011-05-09 02:00,9,106.9,106.92,106.9,106.92,51
20110901|2011-05-09 03:00,9,106.92,106.92,106.92,106.92,4
20110901|2011-05-09 04:30,9,106.93,106.93,106.93,106.93,10
20110901|2011-05-09 07:30,9,107,107.015,107,107.015,2
20110901|2011-05-09 10:30,9,107.065,107.065,107.065,107.065,1
20110901|2011-05-09 11:00,9,107.035,107.035,107.035,107.035,85
20110901|2011-05-09 11:30,9,107.035,107.035,107.035,107.035,1
20110901|2011-05-09 14:00,9,107.035,107.035,107.035,107.035,3
20110901|2011-05-09 14:30,9,107.045,107.045,107.045,107.045,1
20110901|2011-05-10 01:30,10,107.03,107.03,107.03,107.03,3
20110901|2011-05-10 02:00,10,107,107,107,107,1
20110901|2011-05-10 02:30,10,106.97,106.97,106.97,106.97,1
20110901|2011-05-10 10:30,10,107.025,107.025,107.025,107.025,1
20110901|2011-05-10 11:00,10,107.025,107.025,107.025,107.025,1
20110901|2011-05-10 11:30,10,107.025,107.025,107.025,107.025,224
20110901|2011-05-11 02:00,11,107,107.04,107,107.03,200
20110901|2011-05-11 02:30,11,107.03,107.03,107.02,107.02,362
20110901|2011-05-11 04:00,11,107.01,107.01,106.995,106.995,2001
20110901|2011-05-11 04:30,11,106.965,106.965,106.965,106.965,1
20110901|2011-05-11 05:00,11,106.99,106.99,106.99,106.99,10
20110901|2011-05-11 05:30,11,107,107,107,107,1
20110901|2011-05-11 06:30,11,107.005,107.005,107.005,107.005,1
20110901|2011-05-11 08:00,11,106.975,106.975,106.975,106.975,100
20110901|2011-05-11 09:00,11,107.005,107.005,107.005,107.005,5
20110901|2011-05-11 09:30,11,107.01,107.01,107.01,107.01,10
20110901|2011-05-11 13:00,11,107.06,107.06,107.06,107.06,1
20110901|2011-05-12 03:30,12,107.11,107.11,107.1,107.1,2
20110901|2011-05-12 04:30,12,107.135,107.135,107.135,107.135,1
20110901|2011-05-12 05:00,12,107.135,107.135,107.135,107.135,1
20110901|2011-05-12 08:00,12,107.11,107.11,107.11,107.11,1
20110901|2011-05-12 08:30,12,107.095,107.095,107.095,107.095,1
20110901|2011-05-12 10:00,12,107.09,107.09,107.09,107.09,1
20110901|2011-05-12 10:30,12,107.08,107.08,107.08,107.08,2
20110901|2011-05-12 11:00,12,107.06,107.06,107.055,107.055,1904
20110901|2011-05-12 11:30,12,107.05,107.05,107.05,107.05,1
20110901|2011-05-12 12:30,12,107.035,107.035,107.03,107.03,606
20110901|2011-05-12 13:00,12,107.02,107.02,107.02,107.02,1
20110901|2011-05-13 02:30,13,106.985,106.985,106.98,106.98,330
20110901|2011-05-13 05:00,13,107.04,107.06,107.04,107.06,401
20110901|2011-05-13 05:30,13,107.06,107.06,107.06,107.06,126
20110901|2011-05-13 11:00,13,107.09,107.09,107.09,107.09,3
20110901|2011-05-13 13:00,13,107.075,107.075,107.075,107.075,1
20110901|2011-05-16 04:00,16,107.055,107.055,107.055,107.055,50
20110901|2011-05-16 08:00,16,107.04,107.04,107.04,107.04,50
20110901|2011-05-16 09:30,16,107.01,107.01,107.01,107.01,2
20110901|2011-05-16 11:30,16,107,107,106.99,106.99,22
20110901|2011-05-16 13:00,16,107,107,107,107,4
20110901|2011-05-17 04:00,17,106.985,106.985,106.945,106.945,3
20110901|2011-05-17 09:00,17,107.025,107.025,107.025,107.025,2
20110901|2011-05-17 09:30,17,107.025,107.025,107.025,107.025,250
20110901|2011-05-17 12:00,17,107.03,107.03,107.03,107.03,1
20110901|2011-05-18 02:00,18,106.995,106.995,106.995,106.995,1
20110901|2011-05-18 04:00,18,107.035,107.035,107.035,107.035,70
20110901|2011-05-18 04:30,18,107.03,107.03,107.03,107.03,15
20110901|2011-05-18 05:00,18,107.035,107.035,107.035,107.035,75
20110901|2011-05-18 05:30,18,107.035,107.035,107.035,107.035,74
20110901|2011-05-18 07:00,18,107.04,107.04,107.04,107.04,173
20110901|2011-05-18 08:00,18,107.03,107.03,107.025,107.025,50
20110901|2011-05-18 09:00,18,107.025,107.025,107.025,107.025,20
20110901|2011-05-18 09:30,18,107.02,107.02,107.01,107.01,36
20110901|2011-05-18 10:00,18,107.01,107.015,107.01,107.015,23
20110901|2011-05-19 01:00,19,106.97,106.97,106.97,106.97,74
20110901|2011-05-19 02:00,19,106.995,106.995,106.995,106.995,100
20110901|2011-05-19 04:00,19,106.965,106.965,106.965,106.965,124
20110901|2011-05-19 04:30,19,106.915,106.915,106.895,106.895,301
20110901|2011-05-19 05:00,19,106.905,106.915,106.905,106.915,121
20110901|2011-05-19 08:00,19,106.93,106.93,106.915,106.915,3
20110901|2011-05-19 09:00,19,106.95,106.95,106.95,106.95,1
20110901|2011-05-19 09:30,19,106.95,106.965,106.95,106.965,147
20110901|2011-05-19 10:00,19,106.985,106.99,106.985,106.99,4
20110901|2011-05-19 10:30,19,106.965,106.965,106.965,106.965,722
20110901|2011-05-19 12:00,19,106.97,106.97,106.97,106.97,31
20110901|2011-05-19 14:30,19,106.98,106.98,106.975,106.975,9
20110901|2011-05-20 03:00,20,106.995,107.01,106.995,107.01,248
20110901|2011-05-20 04:00,20,106.995,106.995,106.995,106.995,5
20110901|2011-05-20 05:00,20,107.03,107.03,107.03,107.03,2
20110901|2011-05-20 06:00,20,107.06,107.06,107.06,107.06,16
20110901|2011-05-20 06:30,20,107.075,107.08,107.075,107.08,300
20110901|2011-05-20 07:00,20,107.07,107.07,107.07,107.07,100
20110901|2011-05-20 07:30,20,107.08,107.085,107.08,107.085,100
20110901|2011-05-20 08:00,20,107.05,107.05,107.05,107.05,1
20110901|2011-05-20 08:30,20,107.045,107.085,107.045,107.085,130
20110901|2011-05-20 09:00,20,107.1,107.11,107.095,107.095,8
20110901|2011-05-20 09:30,20,107.105,107.11,107.1,107.11,120
20110901|2011-05-20 10:00,20,107.105,107.12,107.105,107.12,432
20110901|2011-05-20 10:30,20,107.115,107.12,107.11,107.11,633
20110901|2011-05-20 11:00,20,107.11,107.11,107.11,107.11,10
20110901|2011-05-20 11:30,20,107.105,107.105,107.105,107.105,27
20110901|2011-05-23 01:00,23,107.155,107.2,107.155,107.2,458
20110901|2011-05-23 01:30,23,107.215,107.26,107.215,107.26,601
20110901|2011-05-23 02:00,23,107.255,107.265,107.255,107.265,201
20110901|2011-05-23 02:30,23,107.285,107.295,107.285,107.29,52
20110901|2011-05-23 03:00,23,107.29,107.29,107.29,107.29,321
20110901|2011-05-23 03:30,23,107.255,107.26,107.255,107.26,317
20110901|2011-05-23 04:00,23,107.28,107.3,107.28,107.3,261
20110901|2011-05-23 04:30,23,107.29,107.3,107.28,107.28,619
20110901|2011-05-23 05:00,23,107.265,107.265,107.25,107.255,900
20110901|2011-05-23 05:30,23,107.265,107.27,107.265,107.265,518
20110901|2011-05-23 06:00,23,107.275,107.28,107.27,107.28,585
20110901|2011-05-23 06:30,23,107.27,107.27,107.27,107.27,100
20110901|2011-05-23 07:00,23,107.26,107.26,107.26,107.26,22
20110901|2011-05-23 07:30,23,107.28,107.28,107.28,107.28,118
20110901|2011-05-23 08:00,23,107.275,107.275,107.265,107.265,115
20110901|2011-05-23 09:00,23,107.26,107.26,107.25,107.25,23
20110901|2011-05-23 09:30,23,107.255,107.28,107.255,107.28,995
20110901|2011-05-23 10:00,23,107.28,107.28,107.28,107.28,20
20110901|2011-05-23 10:30,23,107.29,107.29,107.275,107.275,20
20110901|2011-05-23 11:00,23,107.29,107.295,107.29,107.29,519
20110901|2011-05-23 11:30,23,107.295,107.295,107.26,107.26,4264
20110901|2011-05-23 14:30,23,107.25,107.25,107.25,107.25,1
20110901|2011-05-24 01:00,24,107.275,107.275,107.255,107.255,304
20110901|2011-05-24 01:30,24,107.26,107.265,107.26,107.265,750
20110901|2011-05-24 02:00,24,107.235,107.235,107.235,107.235,50
20110901|2011-05-24 02:30,24,107.265,107.265,107.265,107.265,200
20110901|2011-05-24 03:00,24,107.22,107.22,107.22,107.22,228
20110901|2011-05-24 03:30,24,107.225,107.23,107.225,107.23,351
20110901|2011-05-24 04:00,24,107.23,107.23,107.23,107.23,200
20110901|2011-05-24 05:00,24,107.255,107.255,107.255,107.255,118
20110901|2011-05-24 05:30,24,107.26,107.26,107.26,107.26,10
20110901|2011-05-24 06:00,24,107.26,107.26,107.26,107.26,200
20110901|2011-05-24 07:00,24,107.24,107.24,107.235,107.235,127
20110901|2011-05-24 07:30,24,107.24,107.25,107.24,107.24,203
20110901|2011-05-24 08:00,24,107.24,107.24,107.24,107.24,35
20110901|2011-05-24 09:00,24,107.255,107.255,107.255,107.255,10
20110901|2011-05-24 09:30,24,107.26,107.265,107.26,107.26,302
20110901|2011-05-24 10:00,24,107.245,107.245,107.23,107.245,7
20110901|2011-05-24 10:30,24,107.245,107.25,107.24,107.25,291
20110901|2011-05-24 13:00,24,107.28,107.28,107.28,107.28,3
20110901|2011-05-24 13:30,24,107.27,107.27,107.27,107.27,1
20110901|2011-05-25 01:30,25,107.31,107.35,107.31,107.35,2
20110901|2011-05-25 02:00,25,107.355,107.37,107.335,107.37,1437
20110901|2011-05-25 02:30,25,107.37,107.38,107.37,107.37,809
20110901|2011-05-25 03:00,25,107.365,107.365,107.36,107.36,248
20110901|2011-05-25 03:30,25,107.36,107.36,107.35,107.35,660
20110901|2011-05-25 04:00,25,107.35,107.355,107.35,107.355,311
20110901|2011-05-25 04:30,25,107.38,107.395,107.375,107.39,185
20110901|2011-05-25 05:00,25,107.395,107.4,107.395,107.4,200
20110901|2011-05-25 05:30,25,107.39,107.39,107.375,107.375,1756
20110901|2011-05-25 06:00,25,107.37,107.37,107.37,107.37,26
20110901|2011-05-25 06:30,25,107.365,107.365,107.355,107.36,805
20110901|2011-05-25 07:00,25,107.36,107.375,107.36,107.375,5739
20110901|2011-05-25 07:30,25,107.37,107.375,107.355,107.365,2922
20110901|2011-05-25 08:00,25,107.365,107.385,107.365,107.385,626
20110901|2011-05-25 08:30,25,107.4,107.42,107.4,107.405,1568
20110901|2011-05-25 09:00,25,107.42,107.42,107.42,107.42,110
20110901|2011-05-25 09:30,25,107.39,107.39,107.39,107.39,1
20110901|2011-05-25 10:00,25,107.38,107.39,107.38,107.39,474
20110901|2011-05-25 10:30,25,107.375,107.375,107.37,107.37,105
20110901|2011-05-25 11:00,25,107.355,107.355,107.345,107.345,229
20110901|2011-05-25 13:00,25,107.365,107.365,107.365,107.365,1
20110901|2011-05-25 13:30,25,107.36,107.36,107.36,107.36,5
20110901|2011-05-25 14:00,25,107.355,107.355,107.355,107.355,2
20110901|2011-05-25 14:30,25,107.35,107.355,107.35,107.355,4
20110901|2011-05-26 01:00,26,107.355,107.355,107.33,107.33,256
20110901|2011-05-26 01:30,26,107.34,107.345,107.34,107.345,500
20110901|2011-05-26 02:00,26,107.34,107.34,107.305,107.315,1306
20110901|2011-05-26 02:30,26,107.32,107.33,107.32,107.33,864
20110901|2011-05-26 03:00,26,107.34,107.34,107.335,107.335,551
20110901|2011-05-26 04:00,26,107.35,107.35,107.35,107.35,150
20110901|2011-05-26 04:30,26,107.325,107.325,107.32,107.32,451
20110901|2011-05-26 05:00,26,107.335,107.335,107.335,107.335,270
20110901|2011-05-26 05:30,26,107.345,107.345,107.345,107.345,4
20110901|2011-05-26 06:30,26,107.34,107.34,107.34,107.34,400
20110901|2011-05-26 07:00,26,107.34,107.35,107.34,107.35,137
20110901|2011-05-26 07:30,26,107.36,107.37,107.36,107.37,5
20110901|2011-05-26 08:00,26,107.41,107.41,107.41,107.41,27
20110901|2011-05-26 08:30,26,107.39,107.42,107.385,107.42,733
20110901|2011-05-26 09:00,26,107.43,107.435,107.42,107.43,1093
20110901|2011-05-26 09:30,26,107.425,107.445,107.425,107.44,485
20110901|2011-05-26 10:00,26,107.445,107.46,107.43,107.435,1085
20110901|2011-05-26 10:30,26,107.44,107.465,107.44,107.465,112
20110901|2011-05-26 11:00,26,107.46,107.46,107.45,107.455,48
20110901|2011-05-26 14:30,26,107.46,107.46,107.46,107.46,7
20110901|2011-05-27 01:00,27,107.49,107.49,107.45,107.45,170
20110901|2011-05-27 01:30,27,107.49,107.49,107.46,107.475,167
20110901|2011-05-27 02:00,27,107.455,107.455,107.44,107.455,1048
20110901|2011-05-27 02:30,27,107.45,107.46,107.45,107.455,24
20110901|2011-05-27 03:30,27,107.47,107.535,107.47,107.535,4948
20110901|2011-05-27 04:00,27,107.545,107.545,107.52,107.525,2663
20110901|2011-05-27 04:30,27,107.52,107.525,107.51,107.51,2504
20110901|2011-05-27 05:00,27,107.51,107.515,107.505,107.505,65
20110901|2011-05-27 05:30,27,107.5,107.51,107.5,107.51,52
20110901|2011-05-27 06:00,27,107.505,107.505,107.475,107.48,1008
20110901|2011-05-27 06:30,27,107.48,107.48,107.48,107.48,71
20110901|2011-05-27 07:00,27,107.485,107.485,107.48,107.48,151
20110901|2011-05-27 07:30,27,107.48,107.48,107.45,107.45,235
20110901|2011-05-27 08:30,27,107.455,107.525,107.455,107.52,120
20110901|2011-05-27 09:00,27,107.525,107.535,107.525,107.535,541
20110901|2011-05-27 09:30,27,107.535,107.565,107.535,107.55,1694
20110901|2011-05-27 10:00,27,107.55,107.55,107.53,107.545,501
20110901|2011-05-27 10:30,27,107.555,107.565,107.55,107.555,584
20110901|2011-05-27 11:00,27,107.57,107.57,107.57,107.57,1
20110901|2011-05-27 11:30,27,107.565,107.565,107.565,107.565,40
20110901|2011-05-27 14:30,27,107.55,107.555,107.545,107.555,6
20110901|2011-05-30 01:00,30,107.585,107.585,107.56,107.56,651
20110901|2011-05-30 01:30,30,107.565,107.565,107.55,107.55,409
20110901|2011-05-30 02:00,30,107.55,107.55,107.54,107.54,169
20110901|2011-05-30 02:30,30,107.55,107.55,107.535,107.535,300
20110901|2011-05-30 03:00,30,107.535,107.535,107.52,107.52,644
20110901|2011-05-30 03:30,30,107.525,107.525,107.515,107.525,124
20110901|2011-05-30 04:00,30,107.52,107.52,107.51,107.51,93
20110901|2011-05-30 04:30,30,107.52,107.525,107.51,107.52,603
20110901|2011-05-30 05:00,30,107.515,107.52,107.515,107.52,3
20110901|2011-05-30 05:30,30,107.515,107.515,107.505,107.505,4
20110901|2011-05-30 06:00,30,107.515,107.515,107.505,107.515,5
20110901|2011-05-30 06:30,30,107.52,107.52,107.52,107.52,5
20110901|2011-05-30 07:00,30,107.52,107.525,107.51,107.52,45
20110901|2011-05-30 07:30,30,107.52,107.52,107.52,107.52,7
20110901|2011-05-30 08:00,30,107.51,107.52,107.51,107.52,37
20110901|2011-05-30 08:30,30,107.525,107.53,107.525,107.53,637
20110901|2011-05-30 09:00,30,107.53,107.53,107.52,107.52,2400
20110901|2011-05-30 09:30,30,107.52,107.52,107.52,107.52,150
20110901|2011-05-30 10:00,30,107.53,107.53,107.53,107.53,107
20110901|2011-05-30 10:30,30,107.52,107.555,107.52,107.52,8765
20110901|2011-05-30 11:00,30,107.52,107.52,107.515,107.515,157
20110901|2011-05-30 14:30,30,107.53,107.53,107.525,107.525,4
20110901|2011-05-31 01:00,31,107.5,107.5,107.465,107.465,1701
20110901|2011-05-31 01:30,31,107.465,107.465,107.455,107.46,1183
20110901|2011-05-31 02:00,31,107.47,107.47,107.44,107.45,2403
20110901|2011-05-31 02:30,31,107.44,107.44,107.405,107.42,2750
20110901|2011-05-31 03:00,31,107.415,107.43,107.415,107.43,1067
20110901|2011-05-31 03:30,31,107.42,107.425,107.4,107.42,3237
20110901|2011-05-31 04:00,31,107.42,107.42,107.365,107.37,11070
20110901|2011-05-31 04:30,31,107.365,107.375,107.36,107.37,705
20110901|2011-05-31 05:00,31,107.37,107.375,107.355,107.365,3018
20110901|2011-05-31 05:30,31,107.375,107.385,107.37,107.38,900
20110901|2011-05-31 06:00,31,107.38,107.38,107.37,107.38,1117
20110901|2011-05-31 06:30,31,107.38,107.39,107.375,107.39,235
20110901|2011-05-31 07:00,31,107.38,107.4,107.38,107.4,746
20110901|2011-05-31 07:30,31,107.4,107.42,107.4,107.42,4575
20110901|2011-05-31 08:00,31,107.42,107.43,107.405,107.405,2417
20110901|2011-05-31 08:30,31,107.395,107.42,107.395,107.41,1954
20110901|2011-05-31 09:00,31,107.41,107.46,107.41,107.46,3319
20110901|2011-05-31 09:30,31,107.46,107.465,107.45,107.465,892
20110901|2011-05-31 10:00,31,107.465,107.48,107.465,107.48,1036
20110901|2011-05-31 10:30,31,107.48,107.48,107.465,107.47,1008
20110901|2011-05-31 11:00,31,107.48,107.48,107.475,107.475,230
20110901|2011-05-31 11:30,31,107.475,107.475,107.46,107.46,3
20110901|2011-05-31 12:00,31,107.455,107.455,107.455,107.455,3
20110901|2011-05-31 12:30,31,107.455,107.455,107.455,107.455,3
20110901|2011-05-31 13:00,31,107.455,107.465,107.455,107.465,4
20110901|2011-05-31 13:30,31,107.455,107.46,107.455,107.46,111
20110901|2011-05-31 14:00,31,107.455,107.455,107.455,107.455,100
20110901|2011-05-31 14:30,31,107.445,107.445,107.44,107.44,210
20110901|2011-06-01 01:00,1,107.425,107.425,107.395,107.395,2595
20110901|2011-06-01 01:30,1,107.395,107.43,107.395,107.41,1243
20110901|2011-06-01 02:00,1,107.42,107.42,107.41,107.41,218
20110901|2011-06-01 02:30,1,107.415,107.42,107.405,107.42,829
20110901|2011-06-01 03:00,1,107.41,107.42,107.41,107.42,3819
20110901|2011-06-01 03:30,1,107.415,107.43,107.415,107.415,3220
20110901|2011-06-01 04:00,1,107.425,107.425,107.4,107.405,2619
20110901|2011-06-01 04:30,1,107.41,107.41,107.4,107.405,256
20110901|2011-06-01 05:00,1,107.4,107.42,107.4,107.415,2319
20110901|2011-06-01 05:30,1,107.415,107.42,107.4,107.4,3320
20110901|2011-06-01 06:00,1,107.395,107.405,107.385,107.395,3668
20110901|2011-06-01 06:30,1,107.39,107.4,107.39,107.395,957
20110901|2011-06-01 07:00,1,107.395,107.435,107.395,107.415,2095
20110901|2011-06-01 07:30,1,107.415,107.43,107.405,107.425,9975
20110901|2011-06-01 08:00,1,107.435,107.45,107.435,107.45,3282
20110901|2011-06-01 08:30,1,107.445,107.45,107.43,107.45,7008
20110901|2011-06-01 09:00,1,107.45,107.46,107.435,107.45,5137
20110901|2011-06-01 09:30,1,107.455,107.46,107.445,107.45,2932
20110901|2011-06-01 10:00,1,107.45,107.465,107.445,107.46,5983
20110901|2011-06-01 10:30,1,107.46,107.465,107.44,107.46,1866
20110901|2011-06-01 11:00,1,107.455,107.47,107.445,107.465,3597
20110901|2011-06-01 11:30,1,107.465,107.465,107.45,107.455,130
20110901|2011-06-01 12:00,1,107.455,107.47,107.455,107.47,41
20110901|2011-06-01 12:30,1,107.46,107.47,107.455,107.465,540
20110901|2011-06-01 13:00,1,107.46,107.465,107.46,107.465,959
20110901|2011-06-01 13:30,1,107.465,107.48,107.46,107.47,14
20110901|2011-06-01 14:00,1,107.48,107.495,107.48,107.495,942
20110901|2011-06-01 14:30,1,107.49,107.505,107.49,107.505,970
20110901|2011-06-02 01:00,2,107.495,107.495,107.48,107.485,932
20110901|2011-06-02 01:30,2,107.485,107.495,107.475,107.48,587
20110901|2011-06-02 02:00,2,107.48,107.5,107.475,107.485,1962
20110901|2011-06-02 02:30,2,107.485,107.495,107.475,107.475,4100
20110901|2011-06-02 03:00,2,107.475,107.48,107.47,107.475,4451
20110901|2011-06-02 03:30,2,107.47,107.48,107.44,107.455,2338
20110901|2011-06-02 04:00,2,107.46,107.465,107.435,107.445,3369
20110901|2011-06-02 04:30,2,107.445,107.445,107.425,107.425,3274
20110901|2011-06-02 05:00,2,107.425,107.43,107.405,107.415,8240
20110901|2011-06-02 05:30,2,107.41,107.43,107.41,107.425,2804
20110901|2011-06-02 06:00,2,107.425,107.435,107.42,107.425,762
20110901|2011-06-02 06:30,2,107.435,107.44,107.43,107.43,2135
20110901|2011-06-02 07:00,2,107.43,107.44,107.425,107.44,3667
20110901|2011-06-02 07:30,2,107.435,107.44,107.415,107.42,1069
20110901|2011-06-02 08:00,2,107.42,107.43,107.415,107.42,2523
20110901|2011-06-02 08:30,2,107.42,107.465,107.42,107.445,3995
20110901|2011-06-02 09:00,2,107.445,107.45,107.405,107.415,5686
20110901|2011-06-02 09:30,2,107.415,107.415,107.41,107.415,919
20110901|2011-06-02 10:00,2,107.41,107.42,107.41,107.42,5846
20110901|2011-06-02 10:30,2,107.42,107.425,107.415,107.415,1539
20110901|2011-06-02 11:00,2,107.415,107.425,107.41,107.41,293
20110901|2011-06-02 11:30,2,107.415,107.42,107.39,107.39,843
20110901|2011-06-02 12:00,2,107.385,107.385,107.345,107.35,683
20110901|2011-06-02 12:30,2,107.345,107.355,107.34,107.355,304
20110901|2011-06-02 13:00,2,107.35,107.35,107.335,107.345,333
20110901|2011-06-02 13:30,2,107.37,107.37,107.365,107.365,876
20110901|2011-06-02 14:00,2,107.355,107.355,107.35,107.35,98
20110901|2011-06-02 14:30,2,107.365,107.365,107.365,107.365,1
20110901|2011-06-03 01:00,3,107.36,107.38,107.35,107.36,2339
20110901|2011-06-03 01:30,3,107.365,107.375,107.355,107.375,881
20110901|2011-06-03 02:00,3,107.375,107.395,107.375,107.395,4920
20110901|2011-06-03 02:30,3,107.395,107.395,107.375,107.38,3233
20110901|2011-06-03 03:00,3,107.38,107.385,107.37,107.375,5269
20110901|2011-06-03 03:30,3,107.375,107.38,107.355,107.36,4147
20110901|2011-06-03 04:00,3,107.365,107.37,107.35,107.365,2936
20110901|2011-06-03 04:30,3,107.37,107.375,107.365,107.375,1525
20110901|2011-06-03 05:00,3,107.375,107.385,107.37,107.37,3018
20110901|2011-06-03 05:30,3,107.37,107.395,107.37,107.39,14465
20110901|2011-06-03 06:00,3,107.39,107.395,107.385,107.39,6597
20110901|2011-06-03 06:30,3,107.39,107.4,107.39,107.395,2914
20110901|2011-06-03 07:00,3,107.395,107.415,107.39,107.405,6528
20110901|2011-06-03 07:30,3,107.42,107.52,107.42,107.47,26072
20110901|2011-06-03 08:00,3,107.475,107.48,107.465,107.47,5176
20110901|2011-06-03 08:30,3,107.47,107.47,107.415,107.44,14204
20110901|2011-06-03 09:00,3,107.445,107.445,107.305,107.315,28587
20110901|2011-06-03 09:30,3,107.315,107.34,107.3,107.32,19431
20110901|2011-06-03 10:00,3,107.315,107.345,107.315,107.335,19846
20110901|2011-06-03 10:30,3,107.335,107.34,107.3,107.3,2751
20110901|2011-06-03 11:00,3,107.305,107.315,107.29,107.29,556
20110901|2011-06-03 11:30,3,107.3,107.31,107.295,107.3,790
20110901|2011-06-03 12:00,3,107.3,107.3,107.29,107.3,22
20110901|2011-06-03 12:30,3,107.3,107.3,107.295,107.295,22
20110901|2011-06-03 13:00,3,107.3,107.3,107.285,107.285,134
20110901|2011-06-03 13:30,3,107.29,107.295,107.285,107.295,51
20110901|2011-06-03 14:00,3,107.295,107.31,107.295,107.305,46
20110901|2011-06-03 14:30,3,107.3,107.3,107.29,107.3,244
20110901|2011-06-06 12:30,6,107.355,107.355,107.355,107.355,194
20110901|2011-06-06 13:00,6,107.355,107.355,107.35,107.35,109
20110901|2011-06-06 13:30,6,107.35,107.38,107.35,107.37,991
20110901|2011-06-06 14:00,6,107.37,107.38,107.37,107.38,208
20110901|2011-06-06 14:30,6,107.38,107.385,107.365,107.37,395
20110901|2011-06-07 01:00,7,107.365,107.375,107.355,107.355,7168
20110901|2011-06-07 01:30,7,107.355,107.37,107.345,107.37,12544
20110901|2011-06-07 02:00,7,107.37,107.41,107.37,107.39,24871
20110901|2011-06-07 02:30,7,107.39,107.395,107.36,107.36,24827
20110901|2011-06-07 03:00,7,107.36,107.37,107.35,107.36,27250
20110901|2011-06-07 03:30,7,107.355,107.355,107.325,107.325,41215
20110901|2011-06-07 04:00,7,107.325,107.345,107.32,107.34,32689
20110901|2011-06-07 04:30,7,107.34,107.35,107.33,107.34,23636
20110901|2011-06-07 05:00,7,107.34,107.345,107.325,107.34,20302
20110901|2011-06-07 05:30,7,107.335,107.345,107.33,107.335,22314
20110901|2011-06-07 06:00,7,107.33,107.34,107.33,107.335,6809
20110901|2011-06-07 06:30,7,107.335,107.34,107.33,107.33,12851
20110901|2011-06-07 07:00,7,107.335,107.345,107.32,107.335,33613
20110901|2011-06-07 07:30,7,107.33,107.345,107.315,107.32,37456
20110901|2011-06-07 08:00,7,107.32,107.325,107.305,107.31,29985
20110901|2011-06-07 08:30,7,107.31,107.32,107.3,107.305,24017
20110901|2011-06-07 09:00,7,107.31,107.31,107.24,107.275,68114
20110901|2011-06-07 09:30,7,107.275,107.285,107.23,107.235,50006
20110901|2011-06-07 10:00,7,107.24,107.27,107.235,107.265,35469
20110901|2011-06-07 10:30,7,107.265,107.27,107.255,107.26,11360
20110901|2011-06-07 11:00,7,107.26,107.265,107.25,107.26,8876
20110901|2011-06-07 11:30,7,107.26,107.27,107.245,107.255,10480
20110901|2011-06-07 12:00,7,107.255,107.27,107.25,107.265,4276
20110901|2011-06-07 12:30,7,107.265,107.275,107.265,107.27,634
20110901|2011-06-07 13:00,7,107.27,107.275,107.265,107.27,229
20110901|2011-06-07 13:30,7,107.275,107.275,107.24,107.245,1248
20110901|2011-06-07 14:00,7,107.25,107.265,107.245,107.255,638
20110901|2011-06-07 14:30,7,107.26,107.275,107.245,107.265,1220
20110901|2011-06-07 15:00,7,107.255,107.255,107.255,107.255,26
20110901|2011-06-08 01:00,8,107.28,107.28,107.255,107.28,15071
20110901|2011-06-08 01:30,8,107.28,107.295,107.275,107.275,17199
20110901|2011-06-08 02:00,8,107.275,107.28,107.255,107.27,30993
20110901|2011-06-08 02:30,8,107.27,107.295,107.26,107.295,24619
20110901|2011-06-08 03:00,8,107.295,107.31,107.285,107.3,29083
20110901|2011-06-08 03:30,8,107.3,107.31,107.29,107.295,11189
20110901|2011-06-08 04:00,8,107.295,107.295,107.28,107.285,14700
20110901|2011-06-08 04:30,8,107.285,107.285,107.255,107.275,24139
20110901|2011-06-08 05:00,8,107.28,107.295,107.265,107.275,17689
20110901|2011-06-08 05:30,8,107.275,107.315,107.275,107.305,31101
20110901|2011-06-08 06:00,8,107.31,107.315,107.29,107.305,13721
20110901|2011-06-08 06:30,8,107.31,107.33,107.3,107.315,24938
20110901|2011-06-08 07:00,8,107.32,107.335,107.315,107.325,23406
20110901|2011-06-08 07:30,8,107.33,107.34,107.32,107.34,31934
20110901|2011-06-08 08:00,8,107.335,107.34,107.325,107.335,23700
20110901|2011-06-08 08:30,8,107.335,107.375,107.325,107.365,47836
20110901|2011-06-08 09:00,8,107.365,107.37,107.33,107.35,41360
20110901|2011-06-08 09:30,8,107.35,107.355,107.335,107.345,28718
20110901|2011-06-08 10:00,8,107.34,107.37,107.34,107.37,25815
20110901|2011-06-08 10:30,8,107.37,107.37,107.35,107.36,10018
20110901|2011-06-08 11:00,8,107.365,107.4,107.36,107.385,12922
20110901|2011-06-08 11:30,8,107.39,107.395,107.375,107.385,6298
20110901|2011-06-08 12:00,8,107.39,107.405,107.38,107.4,2901
20110901|2011-06-08 12:30,8,107.405,107.405,107.395,107.4,1375
20110901|2011-06-08 13:00,8,107.4,107.4,107.385,107.39,1605
20110901|2011-06-08 13:30,8,107.395,107.395,107.37,107.375,1346
20110901|2011-06-08 14:00,8,107.375,107.375,107.375,107.375,306
20110901|2011-06-08 14:30,8,107.375,107.39,107.37,107.39,856
20110901|2011-06-08 15:00,8,107.39,107.39,107.39,107.39,15
20110901|2011-06-09 01:00,9,107.385,107.385,107.355,107.355,14663
20110901|2011-06-09 01:30,9,107.36,107.37,107.345,107.355,14658
20110901|2011-06-09 02:00,9,107.355,107.355,107.335,107.345,28031
20110901|2011-06-09 02:30,9,107.34,107.355,107.335,107.35,23317
20110901|2011-06-09 03:00,9,107.35,107.37,107.345,107.365,35517
20110901|2011-06-09 03:30,9,107.37,107.375,107.35,107.365,28800
20110901|2011-06-09 04:00,9,107.37,107.385,107.36,107.37,29298
20110901|2011-06-09 04:30,9,107.375,107.375,107.36,107.36,13643
20110901|2011-06-09 05:00,9,107.36,107.37,107.36,107.365,21150
20110901|2011-06-09 05:30,9,107.36,107.38,107.36,107.36,15568
20110901|2011-06-09 06:00,9,107.36,107.37,107.35,107.365,13290
20110901|2011-06-09 06:30,9,107.36,107.375,107.36,107.365,28890
20110901|2011-06-09 07:00,9,107.37,107.39,107.37,107.37,32425
20110901|2011-06-09 07:30,9,107.37,107.5,107.245,107.465,283493
20110901|2011-06-09 08:00,9,107.465,107.505,107.445,107.48,88373
20110901|2011-06-09 08:30,9,107.475,107.515,107.475,107.485,46579
20110901|2011-06-09 09:00,9,107.485,107.485,107.45,107.47,38520
20110901|2011-06-09 09:30,9,107.47,107.49,107.45,107.485,28863
20110901|2011-06-09 10:00,9,107.48,107.485,107.455,107.475,24983
20110901|2011-06-09 10:30,9,107.47,107.485,107.47,107.485,11985
20110901|2011-06-09 11:00,9,107.485,107.495,107.48,107.49,7995
20110901|2011-06-09 11:30,9,107.485,107.495,107.48,107.49,4841
20110901|2011-06-09 12:00,9,107.49,107.495,107.46,107.465,10025
20110901|2011-06-09 12:30,9,107.46,107.465,107.45,107.455,1949
20110901|2011-06-09 13:00,9,107.455,107.455,107.45,107.455,147
20110901|2011-06-09 13:30,9,107.45,107.465,107.45,107.46,525
20110901|2011-06-09 14:00,9,107.46,107.465,107.46,107.465,45
20110901|2011-06-09 14:30,9,107.46,107.465,107.45,107.455,556
20110901|2011-06-09 15:00,9,107.46,107.46,107.46,107.46,60
20110901|2011-06-10 01:00,10,107.465,107.53,107.46,107.525,25303
20110901|2011-06-10 01:30,10,107.53,107.55,107.51,107.52,36238
20110901|2011-06-10 02:00,10,107.525,107.58,107.525,107.545,39651
20110901|2011-06-10 02:30,10,107.55,107.55,107.53,107.54,30179
20110901|2011-06-10 03:00,10,107.54,107.565,107.535,107.555,19632
20110901|2011-06-10 03:30,10,107.56,107.565,107.54,107.545,33552
20110901|2011-06-10 04:00,10,107.545,107.56,107.535,107.545,31827
20110901|2011-06-10 04:30,10,107.55,107.555,107.535,107.54,14066
20110901|2011-06-10 05:00,10,107.54,107.555,107.535,107.555,9374
20110901|2011-06-10 05:30,10,107.555,107.575,107.545,107.555,25290
20110901|2011-06-10 06:00,10,107.56,107.56,107.545,107.555,21071
20110901|2011-06-10 06:30,10,107.55,107.555,107.515,107.53,17498
20110901|2011-06-10 07:00,10,107.53,107.545,107.515,107.54,32395
20110901|2011-06-10 07:30,10,107.54,107.545,107.505,107.52,28407
20110901|2011-06-10 08:00,10,107.52,107.56,107.515,107.545,39304
20110901|2011-06-10 08:30,10,107.55,107.58,107.535,107.57,44225
20110901|2011-06-10 09:00,10,107.57,107.595,107.565,107.59,26334
20110901|2011-06-10 09:30,10,107.59,107.63,107.585,107.62,69703
20110901|2011-06-10 10:00,10,107.62,107.65,107.62,107.63,40732
20110901|2011-06-10 10:30,10,107.63,107.655,107.63,107.645,11271
20110901|2011-06-10 11:00,10,107.645,107.66,107.635,107.635,8065
20110901|2011-06-10 11:30,10,107.64,107.64,107.63,107.635,3527
20110901|2011-06-10 12:00,10,107.635,107.66,107.635,107.655,2381
20110901|2011-06-10 12:30,10,107.65,107.68,107.65,107.675,2307
20110901|2011-06-10 13:00,10,107.675,107.675,107.65,107.655,1818
20110901|2011-06-10 13:30,10,107.655,107.66,107.65,107.65,880
20110901|2011-06-10 14:00,10,107.65,107.655,107.645,107.65,56
20110901|2011-06-10 14:30,10,107.65,107.66,107.65,107.655,483
20110901|2011-06-10 15:00,10,107.66,107.66,107.66,107.66,4
20110901|2011-06-13 01:00,13,107.655,107.67,107.64,107.66,15508
20110901|2011-06-13 01:30,13,107.665,107.67,107.65,107.66,10416
20110901|2011-06-13 02:00,13,107.66,107.715,107.66,107.68,43496
20110901|2011-06-13 02:30,13,107.68,107.68,107.66,107.665,23791
20110901|2011-06-13 03:00,13,107.665,107.68,107.65,107.66,14652
20110901|2011-06-13 03:30,13,107.665,107.685,107.66,107.675,15312
20110901|2011-06-13 04:00,13,107.68,107.68,107.665,107.675,14591
20110901|2011-06-13 04:30,13,107.675,107.68,107.65,107.66,16257
20110901|2011-06-13 05:00,13,107.655,107.665,107.64,107.645,12535
20110901|2011-06-13 05:30,13,107.65,107.66,107.645,107.65,5299
20110901|2011-06-13 06:00,13,107.655,107.655,107.625,107.645,9243
20110901|2011-06-13 06:30,13,107.645,107.65,107.64,107.64,3121
20110901|2011-06-13 07:00,13,107.64,107.645,107.62,107.625,8380
20110901|2011-06-13 07:30,13,107.625,107.64,107.62,107.635,8659
20110901|2011-06-13 08:00,13,107.635,107.64,107.62,107.635,12125
20110901|2011-06-13 08:30,13,107.64,107.64,107.615,107.635,12602
20110901|2011-06-13 09:00,13,107.635,107.64,107.625,107.63,11122
20110901|2011-06-13 09:30,13,107.625,107.65,107.625,107.65,11588
20110901|2011-06-13 10:00,13,107.655,107.67,107.625,107.635,19453
20110901|2011-06-13 10:30,13,107.635,107.65,107.63,107.645,11408
20110901|2011-06-13 11:00,13,107.65,107.665,107.64,107.655,4176
20110901|2011-06-13 11:30,13,107.66,107.66,107.645,107.65,2457
20110901|2011-06-13 12:00,13,107.655,107.66,107.65,107.655,1427
20110901|2011-06-13 12:30,13,107.655,107.66,107.65,107.65,806
20110901|2011-06-13 13:00,13,107.65,107.65,107.64,107.645,311
20110901|2011-06-13 13:30,13,107.645,107.65,107.63,107.64,80
20110901|2011-06-13 14:00,13,107.635,107.64,107.635,107.64,89
20110901|2011-06-13 14:30,13,107.64,107.65,107.635,107.65,536
20110901|2011-06-14 01:00,14,107.63,107.64,107.61,107.62,12755
20110901|2011-06-14 01:30,14,107.62,107.625,107.595,107.595,17953
20110901|2011-06-14 02:00,14,107.595,107.61,107.59,107.605,34797
20110901|2011-06-14 02:30,14,107.6,107.62,107.6,107.61,24245
20110901|2011-06-14 03:00,14,107.605,107.61,107.575,107.605,45011
20110901|2011-06-14 03:30,14,107.6,107.625,107.595,107.62,25258
20110901|2011-06-14 04:00,14,107.62,107.645,107.61,107.625,36091
20110901|2011-06-14 04:30,14,107.625,107.645,107.625,107.635,14463
20110901|2011-06-14 05:00,14,107.635,107.64,107.625,107.63,12547
20110901|2011-06-14 05:30,14,107.63,107.645,107.625,107.64,13361
20110901|2011-06-14 06:00,14,107.64,107.655,107.635,107.635,17132
20110901|2011-06-14 06:30,14,107.64,107.645,107.595,107.615,31011
20110901|2011-06-14 07:00,14,107.615,107.625,107.595,107.625,16407
20110901|2011-06-14 07:30,14,107.62,107.62,107.585,107.59,39847
20110901|2011-06-14 08:00,14,107.59,107.605,107.555,107.56,62741
20110901|2011-06-14 08:30,14,107.56,107.575,107.54,107.555,48284
20110901|2011-06-14 09:00,14,107.56,107.56,107.525,107.54,28633
20110901|2011-06-14 09:30,14,107.54,107.555,107.525,107.55,21052
20110901|2011-06-14 10:00,14,107.55,107.56,107.535,107.55,16471
20110901|2011-06-14 10:30,14,107.55,107.555,107.545,107.545,8018
20110901|2011-06-14 11:00,14,107.54,107.545,107.53,107.54,2919
20110901|2011-06-14 11:30,14,107.54,107.545,107.535,107.54,1566
20110901|2011-06-14 12:00,14,107.54,107.545,107.535,107.535,904
20110901|2011-06-14 12:30,14,107.54,107.545,107.535,107.545,408
20110901|2011-06-14 13:00,14,107.54,107.55,107.54,107.545,814
20110901|2011-06-14 13:30,14,107.545,107.545,107.535,107.54,348
20110901|2011-06-14 14:00,14,107.535,107.545,107.535,107.54,238
20110901|2011-06-14 14:30,14,107.54,107.57,107.535,107.57,2516
20110901|2011-06-14 15:00,14,107.57,107.57,107.57,107.57,22
20110901|2011-06-15 01:00,15,107.565,107.6,107.56,107.585,18268
20110901|2011-06-15 01:30,15,107.59,107.605,107.58,107.59,21800
20110901|2011-06-15 02:00,15,107.59,107.595,107.57,107.58,26848
20110901|2011-06-15 02:30,15,107.58,107.595,107.575,107.585,23184
20110901|2011-06-15 03:00,15,107.585,107.59,107.575,107.58,20959
20110901|2011-06-15 03:30,15,107.58,107.59,107.575,107.585,29516
20110901|2011-06-15 04:00,15,107.58,107.59,107.57,107.585,43231
20110901|2011-06-15 04:30,15,107.585,107.61,107.585,107.605,28984
20110901|2011-06-15 05:00,15,107.605,107.615,107.585,107.59,23824
20110901|2011-06-15 05:30,15,107.59,107.6,107.585,107.595,26032
20110901|2011-06-15 06:00,15,107.595,107.605,107.58,107.595,31683
20110901|2011-06-15 06:30,15,107.59,107.6,107.59,107.595,15083
20110901|2011-06-15 07:00,15,107.595,107.615,107.585,107.6,30220
20110901|2011-06-15 07:30,15,107.605,107.64,107.595,107.635,68298
20110901|2011-06-15 08:00,15,107.64,107.655,107.63,107.645,44436
20110901|2011-06-15 08:30,15,107.65,107.68,107.64,107.65,59672
20110901|2011-06-15 09:00,15,107.655,107.7,107.645,107.695,46703
20110901|2011-06-15 09:30,15,107.7,107.72,107.695,107.7,55403
20110901|2011-06-15 10:00,15,107.7,107.725,107.69,107.7,41830
20110901|2011-06-15 10:30,15,107.7,107.76,107.7,107.755,37607
20110901|2011-06-15 11:00,15,107.75,107.78,107.735,107.765,27642
20110901|2011-06-15 11:30,15,107.765,107.77,107.76,107.765,13392
20110901|2011-06-15 12:00,15,107.765,107.79,107.76,107.785,8739
20110901|2011-06-15 12:30,15,107.785,107.795,107.785,107.79,2297
20110901|2011-06-15 13:00,15,107.785,107.785,107.775,107.775,970
20110901|2011-06-15 13:30,15,107.775,107.775,107.77,107.77,394
20110901|2011-06-15 14:00,15,107.77,107.785,107.77,107.785,1178
20110901|2011-06-15 14:30,15,107.785,107.79,107.775,107.78,1890
20110901|2011-06-15 15:00,15,107.79,107.79,107.79,107.79,5
20110901|2011-06-16 01:00,16,107.81,107.84,107.79,107.835,43095
20110901|2011-06-16 01:30,16,107.835,107.85,107.805,107.815,44360
20110901|2011-06-16 02:00,16,107.82,107.845,107.81,107.825,36438
20110901|2011-06-16 02:30,16,107.82,107.835,107.79,107.795,52498
20110901|2011-06-16 03:00,16,107.795,107.8,107.775,107.78,51603
20110901|2011-06-16 03:30,16,107.78,107.8,107.75,107.785,61979
20110901|2011-06-16 04:00,16,107.785,107.88,107.77,107.86,90725
20110901|2011-06-16 04:30,16,107.865,107.9,107.825,107.845,78445
20110901|2011-06-16 05:00,16,107.845,107.895,107.84,107.86,56603
20110901|2011-06-16 05:30,16,107.865,107.865,107.81,107.81,30842
20110901|2011-06-16 06:00,16,107.815,107.845,107.795,107.83,34638
20110901|2011-06-16 06:30,16,107.83,107.87,107.825,107.87,26921
20110901|2011-06-16 07:00,16,107.87,107.9,107.865,107.87,42498
20110901|2011-06-16 07:30,16,107.87,107.88,107.825,107.83,35360
20110901|2011-06-16 08:00,16,107.83,107.86,107.795,107.83,41885
20110901|2011-06-16 08:30,16,107.835,107.84,107.815,107.825,31671
20110901|2011-06-16 09:00,16,107.83,107.87,107.81,107.86,45585
20110901|2011-06-16 09:30,16,107.865,107.875,107.85,107.875,39052
20110901|2011-06-16 10:00,16,107.875,107.91,107.83,107.865,64731
20110901|2011-06-16 10:30,16,107.87,107.88,107.855,107.875,12963
20110901|2011-06-16 11:00,16,107.88,107.88,107.865,107.87,6364
20110901|2011-06-16 11:30,16,107.87,107.885,107.865,107.88,4451
20110901|2011-06-16 12:00,16,107.88,107.89,107.88,107.885,1281
20110901|2011-06-16 12:30,16,107.89,107.91,107.89,107.905,3108
20110901|2011-06-16 13:00,16,107.91,107.91,107.885,107.885,1404
20110901|2011-06-16 13:30,16,107.89,107.9,107.88,107.89,992
20110901|2011-06-16 14:00,16,107.885,107.89,107.875,107.875,1253
20110901|2011-06-16 14:30,16,107.875,107.88,107.855,107.87,2064
20110901|2011-06-16 15:00,16,107.85,107.85,107.85,107.85,50
20110901|2011-06-17 01:00,17,107.88,107.885,107.835,107.85,20918
20110901|2011-06-17 01:30,17,107.845,107.89,107.845,107.865,18186
20110901|2011-06-17 02:00,17,107.865,107.88,107.85,107.87,27511
20110901|2011-06-17 02:30,17,107.865,107.885,107.86,107.875,23460
20110901|2011-06-17 03:00,17,107.87,107.88,107.855,107.87,18974
20110901|2011-06-17 03:30,17,107.875,107.875,107.815,107.815,47531
20110901|2011-06-17 04:00,17,107.815,107.83,107.735,107.765,89112
20110901|2011-06-17 04:30,17,107.77,107.805,107.76,107.79,48571
20110901|2011-06-17 05:00,17,107.79,107.815,107.705,107.725,88386
20110901|2011-06-17 05:30,17,107.73,107.75,107.71,107.71,44010
20110901|2011-06-17 06:00,17,107.715,107.75,107.7,107.745,32803
20110901|2011-06-17 06:30,17,107.745,107.75,107.725,107.725,14919
20110901|2011-06-17 07:00,17,107.73,107.76,107.73,107.755,21776
20110901|2011-06-17 07:30,17,107.755,107.77,107.725,107.73,29577
20110901|2011-06-17 08:00,17,107.73,107.76,107.73,107.755,25613
20110901|2011-06-17 08:30,17,107.755,107.79,107.75,107.765,29000
20110901|2011-06-17 09:00,17,107.765,107.78,107.735,107.77,33021
20110901|2011-06-17 09:30,17,107.775,107.785,107.745,107.75,21276
20110901|2011-06-17 10:00,17,107.755,107.76,107.725,107.745,28436
20110901|2011-06-17 10:30,17,107.745,107.755,107.74,107.745,8307
20110901|2011-06-17 11:00,17,107.745,107.76,107.74,107.755,4840
20110901|2011-06-17 11:30,17,107.755,107.76,107.75,107.755,3050
20110901|2011-06-17 12:00,17,107.76,107.76,107.745,107.745,1558
20110901|2011-06-17 12:30,17,107.75,107.76,107.745,107.755,556
20110901|2011-06-17 13:00,17,107.755,107.755,107.755,107.755,81
20110901|2011-06-17 13:30,17,107.755,107.76,107.755,107.76,289
20110901|2011-06-17 14:00,17,107.76,107.765,107.75,107.75,243
20110901|2011-06-17 14:30,17,107.75,107.76,107.745,107.745,336
20110901|2011-06-17 15:00,17,107.76,107.76,107.76,107.76,8
20110901|2011-06-20 01:00,20,107.78,107.855,107.78,107.84,36969
20110901|2011-06-20 01:30,20,107.84,107.86,107.825,107.825,39416
20110901|2011-06-20 02:00,20,107.83,107.845,107.82,107.84,18503
20110901|2011-06-20 02:30,20,107.835,107.88,107.825,107.87,35215
20110901|2011-06-20 03:00,20,107.87,107.875,107.855,107.87,19376
20110901|2011-06-20 03:30,20,107.87,107.87,107.82,107.855,28819
20110901|2011-06-20 04:00,20,107.855,107.86,107.82,107.84,16195
20110901|2011-06-20 04:30,20,107.84,107.84,107.8,107.81,26428
20110901|2011-06-20 05:00,20,107.805,107.815,107.79,107.805,18749
20110901|2011-06-20 05:30,20,107.805,107.825,107.8,107.81,10241
20110901|2011-06-20 06:00,20,107.81,107.825,107.805,107.82,11084
20110901|2011-06-20 06:30,20,107.82,107.835,107.81,107.82,12023
20110901|2011-06-20 07:00,20,107.82,107.82,107.77,107.775,24139
20110901|2011-06-20 07:30,20,107.775,107.79,107.755,107.79,31390
20110901|2011-06-20 08:00,20,107.79,107.79,107.755,107.77,23573
20110901|2011-06-20 08:30,20,107.77,107.775,107.73,107.745,31765
20110901|2011-06-20 09:00,20,107.745,107.765,107.735,107.745,25230
20110901|2011-06-20 09:30,20,107.745,107.755,107.73,107.75,19839
20110901|2011-06-20 10:00,20,107.75,107.77,107.745,107.755,23616
20110901|2011-06-20 10:30,20,107.75,107.75,107.725,107.725,10332
20110901|2011-06-20 11:00,20,107.73,107.735,107.715,107.725,11078
20110901|2011-06-20 11:30,20,107.725,107.74,107.72,107.735,2935
20110901|2011-06-20 12:00,20,107.735,107.745,107.735,107.735,1443
20110901|2011-06-20 12:30,20,107.74,107.745,107.735,107.745,340
20110901|2011-06-20 13:00,20,107.745,107.745,107.74,107.745,52
20110901|2011-06-20 13:30,20,107.74,107.745,107.74,107.745,194
20110901|2011-06-20 14:00,20,107.745,107.765,107.745,107.755,1257
20110901|2011-06-20 14:30,20,107.755,107.755,107.74,107.74,299
20110901|2011-06-20 15:00,20,107.74,107.74,107.74,107.74,4
20110901|2011-06-21 01:00,21,107.745,107.765,107.72,107.735,16749
20110901|2011-06-21 01:30,21,107.74,107.765,107.72,107.755,19466
20110901|2011-06-21 02:00,21,107.75,107.77,107.725,107.735,36481
20110901|2011-06-21 02:30,21,107.74,107.755,107.73,107.74,18113
20110901|2011-06-21 03:00,21,107.745,107.765,107.735,107.745,11450
20110901|2011-06-21 03:30,21,107.74,107.77,107.74,107.765,16662
20110901|2011-06-21 04:00,21,107.765,107.81,107.76,107.79,48552
20110901|2011-06-21 04:30,21,107.79,107.8,107.775,107.78,17331
20110901|2011-06-21 05:00,21,107.785,107.79,107.76,107.77,9503
20110901|2011-06-21 05:30,21,107.765,107.78,107.75,107.755,13722
20110901|2011-06-21 06:00,21,107.755,107.765,107.74,107.745,11273
20110901|2011-06-21 06:30,21,107.745,107.75,107.735,107.745,17327
20110901|2011-06-21 07:00,21,107.745,107.76,107.74,107.745,14013
20110901|2011-06-21 07:30,21,107.75,107.78,107.745,107.75,31852
20110901|2011-06-21 08:00,21,107.75,107.76,107.745,107.755,20338
20110901|2011-06-21 08:30,21,107.755,107.76,107.75,107.755,12168
20110901|2011-06-21 09:00,21,107.755,107.76,107.735,107.74,20625
20110901|2011-06-21 09:30,21,107.74,107.75,107.705,107.72,27001
20110901|2011-06-21 10:00,21,107.72,107.725,107.7,107.705,27200
20110901|2011-06-21 10:30,21,107.705,107.715,107.695,107.71,12833
20110901|2011-06-21 11:00,21,107.71,107.72,107.7,107.71,9738
20110901|2011-06-21 11:30,21,107.705,107.715,107.685,107.7,7397
20110901|2011-06-21 12:00,21,107.695,107.72,107.695,107.72,6131
20110901|2011-06-21 12:30,21,107.72,107.725,107.71,107.715,1429
20110901|2011-06-21 13:00,21,107.71,107.72,107.7,107.715,1029
20110901|2011-06-21 13:30,21,107.715,107.72,107.71,107.72,273
20110901|2011-06-21 14:00,21,107.72,107.725,107.72,107.72,58
20110901|2011-06-21 14:30,21,107.725,107.735,107.72,107.735,620
20110901|2011-06-22 01:00,22,107.71,107.72,107.665,107.675,26242
20110901|2011-06-22 01:30,22,107.67,107.705,107.665,107.695,18928
20110901|2011-06-22 02:00,22,107.7,107.73,107.685,107.72,35429
20110901|2011-06-22 02:30,22,107.725,107.75,107.715,107.725,32159
20110901|2011-06-22 03:00,22,107.72,107.73,107.715,107.725,11518
20110901|2011-06-22 03:30,22,107.725,107.76,107.72,107.74,30209
20110901|2011-06-22 04:00,22,107.745,107.775,107.74,107.765,33468
20110901|2011-06-22 04:30,22,107.765,107.805,107.76,107.79,30759
20110901|2011-06-22 05:00,22,107.79,107.81,107.785,107.805,33826
20110901|2011-06-22 05:30,22,107.8,107.81,107.79,107.795,14730
20110901|2011-06-22 06:00,22,107.8,107.81,107.78,107.8,12183
20110901|2011-06-22 06:30,22,107.795,107.8,107.78,107.785,12408
20110901|2011-06-22 07:00,22,107.78,107.81,107.78,107.78,34477
20110901|2011-06-22 07:30,22,107.785,107.82,107.78,107.795,35272
20110901|2011-06-22 08:00,22,107.795,107.805,107.785,107.8,17740
20110901|2011-06-22 08:30,22,107.805,107.81,107.78,107.785,16132
20110901|2011-06-22 09:00,22,107.78,107.81,107.775,107.8,24542
20110901|2011-06-22 09:30,22,107.8,107.805,107.78,107.79,15251
20110901|2011-06-22 10:00,22,107.79,107.815,107.79,107.815,16438
20110901|2011-06-22 10:30,22,107.815,107.84,107.81,107.83,24122
20110901|2011-06-22 11:00,22,107.83,107.835,107.82,107.825,8949
20110901|2011-06-22 11:30,22,107.82,107.825,107.81,107.82,3285
20110901|2011-06-22 12:00,22,107.815,107.815,107.805,107.805,1272
20110901|2011-06-22 12:30,22,107.81,107.82,107.81,107.815,1278
20110901|2011-06-22 13:00,22,107.815,107.82,107.805,107.805,969
20110901|2011-06-22 13:30,22,107.8,107.805,107.79,107.8,1760
20110901|2011-06-22 14:00,22,107.795,107.8,107.785,107.785,791
20110901|2011-06-22 14:30,22,107.785,107.795,107.785,107.785,1018
20110901|2011-06-22 15:00,22,107.785,107.785,107.785,107.785,27
20110901|2011-06-23 01:00,23,107.8,107.835,107.795,107.825,17773
20110901|2011-06-23 01:30,23,107.825,107.845,107.81,107.835,29861
20110901|2011-06-23 02:00,23,107.835,107.87,107.825,107.865,43741
20110901|2011-06-23 02:30,23,107.86,107.865,107.84,107.86,23139
20110901|2011-06-23 03:00,23,107.86,107.875,107.85,107.85,16603
20110901|2011-06-23 03:30,23,107.855,107.87,107.85,107.86,13931
20110901|2011-06-23 04:00,23,107.865,107.87,107.855,107.87,12287
20110901|2011-06-23 04:30,23,107.87,107.88,107.86,107.87,19165
20110901|2011-06-23 05:00,23,107.865,107.88,107.855,107.88,14605
20110901|2011-06-23 05:30,23,107.875,107.905,107.875,107.895,25788
20110901|2011-06-23 06:00,23,107.895,107.915,107.895,107.9,19612
20110901|2011-06-23 06:30,23,107.9,107.945,107.895,107.94,28393
20110901|2011-06-23 07:00,23,107.94,107.975,107.93,107.965,36743
20110901|2011-06-23 07:30,23,107.97,108.03,107.965,107.995,81512
20110901|2011-06-23 08:00,23,108,108.01,107.975,107.98,61235
20110901|2011-06-23 08:30,23,107.98,108.05,107.98,108.04,47068
20110901|2011-06-23 09:00,23,108.035,108.065,108.025,108.055,45677
20110901|2011-06-23 09:30,23,108.05,108.09,108.05,108.06,46213
20110901|2011-06-23 10:00,23,108.055,108.08,108.04,108.06,32939
20110901|2011-06-23 10:30,23,108.06,108.065,108.03,108.045,26909
20110901|2011-06-23 11:00,23,108.045,108.065,108.04,108.065,9074
20110901|2011-06-23 11:30,23,108.065,108.065,108.035,108.04,4679
20110901|2011-06-23 12:00,23,108.035,108.05,108.035,108.045,2113
20110901|2011-06-23 12:30,23,108.04,108.045,108.035,108.035,623
20110901|2011-06-23 13:00,23,108.035,108.055,108.035,108.05,912
20110901|2011-06-23 13:30,23,108.05,108.065,108.025,108.03,733
20110901|2011-06-23 14:00,23,108.03,108.035,108,108.015,2004
20110901|2011-06-23 14:30,23,108.02,108.025,108,108.005,1106
20110901|2011-06-23 15:00,23,108,108,108,108,21
20110901|2011-06-24 01:00,24,107.98,107.995,107.955,107.975,31805
20110901|2011-06-24 01:30,24,107.97,108,107.965,107.985,14299
20110901|2011-06-24 02:00,24,107.985,107.99,107.955,107.985,29184
20110901|2011-06-24 02:30,24,107.985,108.035,107.98,108.015,34208
20110901|2011-06-24 03:00,24,108.01,108.015,107.95,107.96,60426
20110901|2011-06-24 03:30,24,107.96,107.975,107.945,107.95,37048
20110901|2011-06-24 04:00,24,107.955,107.995,107.945,107.99,22263
20110901|2011-06-24 04:30,24,107.99,108.005,107.97,107.985,14871
20110901|2011-06-24 05:00,24,107.985,108.04,107.98,107.995,69388
20110901|2011-06-24 05:30,24,108,108.03,107.995,108.025,15727
20110901|2011-06-24 06:00,24,108.025,108.025,107.995,108.015,13842
20110901|2011-06-24 06:30,24,108.015,108.025,108.005,108.025,7613
20110901|2011-06-24 07:00,24,108.025,108.03,108.005,108.015,26278
20110901|2011-06-24 07:30,24,108.02,108.07,108.005,108.03,41129
20110901|2011-06-24 08:00,24,108.035,108.055,108.025,108.05,18622
20110901|2011-06-24 08:30,24,108.055,108.075,108.04,108.06,23997
20110901|2011-06-24 09:00,24,108.06,108.085,108.05,108.08,25030
20110901|2011-06-24 09:30,24,108.08,108.095,108.07,108.075,36246
20110901|2011-06-24 10:00,24,108.075,108.085,108.06,108.07,19906
20110901|2011-06-24 10:30,24,108.075,108.085,108.07,108.075,11846
20110901|2011-06-24 11:00,24,108.075,108.09,108.07,108.08,7148
20110901|2011-06-24 11:30,24,108.085,108.115,108.075,108.105,5504
20110901|2011-06-24 12:00,24,108.1,108.125,108.095,108.11,2181
20110901|2011-06-24 12:30,24,108.105,108.105,108.085,108.09,1161
20110901|2011-06-24 13:00,24,108.09,108.115,108.085,108.11,1130
20110901|2011-06-24 13:30,24,108.11,108.115,108.105,108.11,382
20110901|2011-06-24 14:00,24,108.115,108.12,108.11,108.11,366
20110901|2011-06-24 14:30,24,108.115,108.13,108.11,108.125,800
20110901|2011-06-24 15:00,24,108.115,108.115,108.115,108.115,2
20110901|2011-06-27 01:00,27,108.13,108.13,108.08,108.105,23918
20110901|2011-06-27 01:30,27,108.105,108.11,108.08,108.1,13606
20110901|2011-06-27 02:00,27,108.1,108.1,108.065,108.07,20333
20110901|2011-06-27 02:30,27,108.065,108.115,108.06,108.11,43164
20110901|2011-06-27 03:00,27,108.11,108.115,108.075,108.08,28043
20110901|2011-06-27 03:30,27,108.08,108.085,108.025,108.03,39423
20110901|2011-06-27 04:00,27,108.025,108.035,108.005,108.025,36462
20110901|2011-06-27 04:30,27,108.025,108.045,108.02,108.035,31627
20110901|2011-06-27 05:00,27,108.03,108.045,108.02,108.04,19317
20110901|2011-06-27 05:30,27,108.04,108.07,108.035,108.055,17375
20110901|2011-06-27 06:00,27,108.06,108.07,108.05,108.065,12498
20110901|2011-06-27 06:30,27,108.07,108.07,108.05,108.055,8631
20110901|2011-06-27 07:00,27,108.06,108.065,108.05,108.06,10662
20110901|2011-06-27 07:30,27,108.06,108.085,108.05,108.08,26524
20110901|2011-06-27 08:00,27,108.085,108.1,108.08,108.095,20991
20110901|2011-06-27 08:30,27,108.09,108.095,108.045,108.055,26398
20110901|2011-06-27 09:00,27,108.06,108.08,108.05,108.05,22017
20110901|2011-06-27 09:30,27,108.05,108.055,108.01,108.03,42185
20110901|2011-06-27 10:00,27,108.025,108.025,108,108.015,35667
20110901|2011-06-27 10:30,27,108.015,108.03,108.005,108.015,14023
20110901|2011-06-27 11:00,27,108.015,108.03,108.005,108.02,4319
20110901|2011-06-27 11:30,27,108.025,108.03,108.015,108.02,2824
20110901|2011-06-27 12:00,27,108.025,108.03,107.995,108.015,5115
20110901|2011-06-27 12:30,27,108.015,108.015,108,108.005,609
20110901|2011-06-27 13:00,27,108.005,108.01,108,108.005,747
20110901|2011-06-27 13:30,27,108.005,108.005,107.99,107.995,1265
20110901|2011-06-27 14:00,27,107.99,107.995,107.975,107.99,1919
20110901|2011-06-27 14:30,27,107.99,107.995,107.985,107.995,630
20110901|2011-06-27 15:00,27,107.995,107.995,107.995,107.995,93
20110901|2011-06-28 01:00,28,108.015,108.04,108.005,108.015,21015
20110901|2011-06-28 01:30,28,108.01,108.02,107.985,107.99,19123
20110901|2011-06-28 02:00,28,107.99,108.01,107.95,107.96,36091
20110901|2011-06-28 02:30,28,107.96,107.965,107.93,107.95,51931
20110901|2011-06-28 03:00,28,107.95,107.97,107.945,107.96,26543
20110901|2011-06-28 03:30,28,107.96,107.985,107.95,107.98,30776
20110901|2011-06-28 04:00,28,107.98,108.02,107.975,107.985,40486
20110901|2011-06-28 04:30,28,107.99,108,107.985,107.995,13704
20110901|2011-06-28 05:00,28,107.995,108.005,107.98,107.98,15133
20110901|2011-06-28 05:30,28,107.985,108,107.975,107.99,12635
20110901|2011-06-28 06:00,28,107.99,108.015,107.99,108,17672
20110901|2011-06-28 06:30,28,108.005,108.005,107.95,107.98,58030
20110901|2011-06-28 07:00,28,107.98,107.99,107.94,107.95,30727
20110901|2011-06-28 07:30,28,107.955,107.955,107.865,107.895,78107
20110901|2011-06-28 08:00,28,107.895,107.905,107.875,107.895,30519
20110901|2011-06-28 08:30,28,107.895,107.91,107.84,107.84,50785
20110901|2011-06-28 09:00,28,107.84,107.85,107.825,107.835,47519
20110901|2011-06-28 09:30,28,107.835,107.86,107.83,107.86,19838
20110901|2011-06-28 10:00,28,107.855,107.88,107.83,107.845,25820
20110901|2011-06-28 10:30,28,107.845,107.845,107.83,107.835,14664
20110901|2011-06-28 11:00,28,107.83,107.855,107.83,107.83,10592
20110901|2011-06-28 11:30,28,107.835,107.84,107.825,107.825,4668
20110901|2011-06-28 12:00,28,107.825,107.825,107.805,107.805,6401
20110901|2011-06-28 12:30,28,107.805,107.81,107.795,107.805,4048
20110901|2011-06-28 13:00,28,107.81,107.81,107.8,107.8,590
20110901|2011-06-28 13:30,28,107.8,107.805,107.785,107.8,2224
20110901|2011-06-28 14:00,28,107.8,107.8,107.79,107.8,1100
20110901|2011-06-28 14:30,28,107.8,107.81,107.79,107.805,972
20110901|2011-06-28 15:00,28,107.8,107.8,107.8,107.8,19
20110901|2011-06-29 01:00,29,107.82,107.835,107.805,107.815,21825
20110901|2011-06-29 01:30,29,107.815,107.82,107.745,107.765,44171
20110901|2011-06-29 02:00,29,107.76,107.77,107.735,107.765,42523
20110901|2011-06-29 02:30,29,107.765,107.79,107.75,107.76,30642
20110901|2011-06-29 03:00,29,107.755,107.765,107.73,107.74,37811
20110901|2011-06-29 03:30,29,107.74,107.775,107.74,107.76,42000
20110901|2011-06-29 04:00,29,107.76,107.765,107.72,107.745,42039
20110901|2011-06-29 04:30,29,107.745,107.75,107.71,107.73,27016
20110901|2011-06-29 05:00,29,107.73,107.74,107.725,107.73,30089
20110901|2011-06-29 05:30,29,107.73,107.74,107.64,107.66,91056
20110901|2011-06-29 06:00,29,107.655,107.665,107.62,107.66,69394
20110901|2011-06-29 06:30,29,107.66,107.675,107.645,107.66,21755
20110901|2011-06-29 07:00,29,107.66,107.685,107.655,107.67,29466
20110901|2011-06-29 07:30,29,107.67,107.725,107.63,107.655,43717
20110901|2011-06-29 08:00,29,107.655,107.71,107.625,107.68,56527
20110901|2011-06-29 08:30,29,107.685,107.715,107.68,107.7,23187
20110901|2011-06-29 09:00,29,107.695,107.755,107.69,107.73,47807
20110901|2011-06-29 09:30,29,107.73,107.735,107.67,107.675,40439
20110901|2011-06-29 10:00,29,107.675,107.69,107.65,107.665,25349
20110901|2011-06-29 10:30,29,107.665,107.68,107.66,107.675,11330
20110901|2011-06-29 11:00,29,107.675,107.68,107.66,107.68,5996
20110901|2011-06-29 11:30,29,107.675,107.69,107.67,107.685,3436
20110901|2011-06-29 12:00,29,107.685,107.685,107.66,107.67,7096
20110901|2011-06-29 12:30,29,107.67,107.68,107.67,107.68,601
20110901|2011-06-29 13:00,29,107.675,107.675,107.67,107.675,138
20110901|2011-06-29 13:30,29,107.675,107.695,107.675,107.695,841
20110901|2011-06-29 14:00,29,107.695,107.695,107.685,107.69,620
20110901|2011-06-29 14:30,29,107.69,107.69,107.68,107.69,649
20110901|2011-06-29 15:00,29,107.695,107.695,107.695,107.695,43
20110901|2011-06-30 01:00,30,107.67,107.71,107.665,107.7,22631
20110901|2011-06-30 01:30,30,107.7,107.705,107.68,107.695,21319
20110901|2011-06-30 02:00,30,107.7,107.705,107.64,107.655,51818
20110901|2011-06-30 02:30,30,107.655,107.675,107.64,107.665,23877
20110901|2011-06-30 03:00,30,107.66,107.68,107.655,107.67,14196
20110901|2011-06-30 03:30,30,107.67,107.675,107.65,107.655,17857
20110901|2011-06-30 04:00,30,107.65,107.665,107.615,107.63,39615
20110901|2011-06-30 04:30,30,107.63,107.63,107.585,107.61,67874
20110901|2011-06-30 05:00,30,107.61,107.63,107.605,107.62,25151
20110901|2011-06-30 05:30,30,107.615,107.645,107.615,107.635,18543
20110901|2011-06-30 06:00,30,107.635,107.65,107.63,107.645,8978
20110901|2011-06-30 06:30,30,107.645,107.67,107.64,107.655,26223
20110901|2011-06-30 07:00,30,107.66,107.665,107.645,107.66,10595
20110901|2011-06-30 07:30,30,107.665,107.675,107.645,107.67,20112
20110901|2011-06-30 08:00,30,107.675,107.685,107.665,107.67,20168
20110901|2011-06-30 08:30,30,107.67,107.67,107.625,107.635,42141
20110901|2011-06-30 09:00,30,107.63,107.635,107.48,107.545,137107
20110901|2011-06-30 09:30,30,107.55,107.57,107.525,107.565,51110
20110901|2011-06-30 10:00,30,107.565,107.57,107.54,107.57,52751
20110901|2011-06-30 10:30,30,107.565,107.575,107.55,107.56,19288
20110901|2011-06-30 11:00,30,107.56,107.58,107.56,107.575,9107
20110901|2011-06-30 11:30,30,107.575,107.58,107.565,107.58,4735
20110901|2011-06-30 12:00,30,107.58,107.595,107.575,107.595,4496
20110901|2011-06-30 12:30,30,107.595,107.595,107.585,107.585,482
20110901|2011-06-30 13:00,30,107.58,107.59,107.58,107.59,275
20110901|2011-06-30 13:30,30,107.59,107.59,107.585,107.585,333
20110901|2011-06-30 14:00,30,107.585,107.585,107.575,107.58,371
20110901|2011-06-30 14:30,30,107.575,107.585,107.57,107.58,712
20110901|2011-06-30 15:00,30,107.585,107.585,107.585,107.585,3
20110901|2011-07-01 01:00,1,107.58,107.595,107.565,107.565,10551
20110901|2011-07-01 01:30,1,107.57,107.57,107.52,107.525,27251
20110901|2011-07-01 02:00,1,107.525,107.56,107.5,107.545,44992
20110901|2011-07-01 02:30,1,107.545,107.57,107.545,107.555,19267
20110901|2011-07-01 03:00,1,107.555,107.575,107.545,107.57,28098
20110901|2011-07-01 03:30,1,107.575,107.575,107.505,107.505,45869
20110901|2011-07-01 04:00,1,107.51,107.51,107.465,107.485,49731
20110901|2011-07-01 04:30,1,107.49,107.52,107.485,107.51,21025
20110901|2011-07-01 05:00,1,107.51,107.52,107.48,107.505,34491
20110901|2011-07-01 05:30,1,107.505,107.545,107.5,107.535,20809
20110901|2011-07-01 06:00,1,107.535,107.565,107.525,107.545,38264
20110901|2011-07-01 06:30,1,107.54,107.565,107.52,107.56,25834
20110901|2011-07-01 07:00,1,107.555,107.57,107.54,107.545,21168
20110901|2011-07-01 07:30,1,107.54,107.555,107.51,107.535,22324
20110901|2011-07-01 08:00,1,107.54,107.555,107.515,107.525,23385
20110901|2011-07-01 08:30,1,107.53,107.54,107.51,107.515,23516
20110901|2011-07-01 09:00,1,107.515,107.515,107.465,107.47,49131
20110901|2011-07-01 09:30,1,107.47,107.515,107.465,107.485,35984
20110901|2011-07-01 10:00,1,107.485,107.51,107.44,107.45,33743
20110901|2011-07-01 10:30,1,107.45,107.49,107.45,107.47,11544
20110901|2011-07-01 11:00,1,107.47,107.49,107.47,107.48,9796
20110901|2011-07-01 11:30,1,107.485,107.5,107.485,107.495,5960
20110901|2011-07-01 12:00,1,107.495,107.5,107.49,107.495,798
20110901|2011-07-01 12:30,1,107.495,107.5,107.495,107.5,262
20110901|2011-07-01 13:00,1,107.5,107.5,107.495,107.5,298
20110901|2011-07-01 13:30,1,107.5,107.5,107.485,107.495,105
20110901|2011-07-01 14:00,1,107.49,107.495,107.49,107.49,334
20110901|2011-07-01 14:30,1,107.495,107.495,107.475,107.48,449
20110901|2011-07-01 15:00,1,107.48,107.48,107.48,107.48,56
20110901|2011-07-04 01:00,4,107.525,107.555,107.51,107.55,13900
20110901|2011-07-04 01:30,4,107.545,107.545,107.505,107.53,11077
20110901|2011-07-04 02:00,4,107.535,107.55,107.525,107.535,14627
20110901|2011-07-04 02:30,4,107.535,107.55,107.53,107.535,11604
20110901|2011-07-04 03:00,4,107.535,107.545,107.505,107.515,12837
20110901|2011-07-04 03:30,4,107.51,107.53,107.49,107.495,16681
20110901|2011-07-04 04:00,4,107.495,107.5,107.46,107.47,23952
20110901|2011-07-04 04:30,4,107.47,107.485,107.465,107.47,12315
20110901|2011-07-04 05:00,4,107.47,107.485,107.465,107.485,9302
20110901|2011-07-04 05:30,4,107.48,107.49,107.475,107.485,5894
20110901|2011-07-04 06:00,4,107.49,107.5,107.485,107.5,8687
20110901|2011-07-04 06:30,4,107.495,107.505,107.495,107.505,3595
20110901|2011-07-04 07:00,4,107.505,107.51,107.485,107.49,7752
20110901|2011-07-04 07:30,4,107.49,107.5,107.48,107.485,8366
20110901|2011-07-04 08:00,4,107.485,107.495,107.47,107.47,7499
20110901|2011-07-04 08:30,4,107.47,107.485,107.47,107.475,4111
20110901|2011-07-04 09:00,4,107.475,107.475,107.45,107.47,15766
20110901|2011-07-04 09:30,4,107.47,107.475,107.455,107.47,10133
20110901|2011-07-04 10:00,4,107.47,107.47,107.455,107.455,6774
20110901|2011-07-04 10:30,4,107.455,107.46,107.445,107.445,5126
20110901|2011-07-04 11:00,4,107.445,107.45,107.43,107.445,3977
20110901|2011-07-04 11:30,4,107.44,107.445,107.44,107.445,721
20110901|2011-07-04 12:00,4,107.44,107.445,107.44,107.44,425
20110901|2011-07-04 12:30,4,107.44,107.445,107.44,107.44,945
20110901|2011-07-04 13:00,4,107.44,107.445,107.44,107.445,77
20110901|2011-07-04 13:30,4,107.445,107.445,107.44,107.44,38
20110901|2011-07-04 14:00,4,107.445,107.45,107.44,107.445,40
20110901|2011-07-04 14:30,4,107.445,107.45,107.445,107.45,177
20110901|2011-07-05 01:00,5,107.455,107.475,107.45,107.46,21740
20110901|2011-07-05 01:30,5,107.46,107.485,107.455,107.47,21903
20110901|2011-07-05 02:00,5,107.475,107.525,107.465,107.51,46267
20110901|2011-07-05 02:30,5,107.505,107.515,107.485,107.51,18789
20110901|2011-07-05 03:00,5,107.51,107.525,107.5,107.515,25699
20110901|2011-07-05 03:30,5,107.515,107.525,107.51,107.52,20987
20110901|2011-07-05 04:00,5,107.52,107.53,107.505,107.515,28567
20110901|2011-07-05 04:30,5,107.515,107.525,107.505,107.515,14254
20110901|2011-07-05 05:00,5,107.51,107.51,107.48,107.495,27477
20110901|2011-07-05 05:30,5,107.495,107.515,107.49,107.505,16059
20110901|2011-07-05 06:00,5,107.51,107.515,107.49,107.495,11750
20110901|2011-07-05 06:30,5,107.495,107.51,107.49,107.51,11270
20110901|2011-07-05 07:00,5,107.505,107.525,107.505,107.515,13718
20110901|2011-07-05 07:30,5,107.515,107.52,107.475,107.475,22846
20110901|2011-07-05 08:00,5,107.475,107.485,107.45,107.47,40962
20110901|2011-07-05 08:30,5,107.465,107.49,107.465,107.49,17178
20110901|2011-07-05 09:00,5,107.49,107.5,107.47,107.485,20369
20110901|2011-07-05 09:30,5,107.49,107.505,107.48,107.505,19150
20110901|2011-07-05 10:00,5,107.5,107.52,107.495,107.5,30262
20110901|2011-07-05 10:30,5,107.505,107.515,107.495,107.505,11664
20110901|2011-07-05 11:00,5,107.505,107.505,107.49,107.5,4797
20110901|2011-07-05 11:30,5,107.495,107.51,107.495,107.505,2384
20110901|2011-07-05 12:00,5,107.505,107.515,107.505,107.51,448
20110901|2011-07-05 12:30,5,107.515,107.515,107.51,107.51,382
20110901|2011-07-05 13:00,5,107.51,107.555,107.505,107.55,5933
20110901|2011-07-05 13:30,5,107.555,107.565,107.545,107.55,1775
20110901|2011-07-05 14:00,5,107.555,107.56,107.55,107.55,345
20110901|2011-07-05 14:30,5,107.55,107.56,107.545,107.56,979
20110901|2011-07-05 15:00,5,107.55,107.55,107.55,107.55,50
20110901|2011-07-06 01:00,6,107.515,107.55,107.505,107.535,23708
20110901|2011-07-06 01:30,6,107.54,107.59,107.53,107.585,29803
20110901|2011-07-06 02:00,6,107.585,107.62,107.575,107.61,74456
20110901|2011-07-06 02:30,6,107.615,107.68,107.615,107.66,81642
20110901|2011-07-06 03:00,6,107.665,107.71,107.65,107.675,57942
20110901|2011-07-06 03:30,6,107.675,107.685,107.645,107.645,51857
20110901|2011-07-06 04:00,6,107.645,107.675,107.64,107.655,41683
20110901|2011-07-06 04:30,6,107.655,107.675,107.635,107.64,27139
20110901|2011-07-06 05:00,6,107.64,107.655,107.62,107.65,30873
20110901|2011-07-06 05:30,6,107.65,107.685,107.64,107.685,37491
20110901|2011-07-06 06:00,6,107.685,107.685,107.665,107.67,22556
20110901|2011-07-06 06:30,6,107.67,107.685,107.65,107.675,20351
20110901|2011-07-06 07:00,6,107.675,107.7,107.67,107.68,28279
20110901|2011-07-06 07:30,6,107.68,107.695,107.66,107.67,20688
20110901|2011-07-06 08:00,6,107.665,107.67,107.64,107.655,20137
20110901|2011-07-06 08:30,6,107.66,107.675,107.645,107.655,33695
20110901|2011-07-06 09:00,6,107.65,107.695,107.65,107.68,34070
20110901|2011-07-06 09:30,6,107.68,107.68,107.655,107.655,23920
20110901|2011-07-06 10:00,6,107.655,107.655,107.64,107.645,23012
20110901|2011-07-06 10:30,6,107.645,107.645,107.605,107.615,30766
20110901|2011-07-06 11:00,6,107.615,107.635,107.61,107.63,10557
20110901|2011-07-06 11:30,6,107.63,107.63,107.61,107.615,4758
20110901|2011-07-06 12:00,6,107.615,107.645,107.615,107.645,1283
20110901|2011-07-06 12:30,6,107.64,107.645,107.63,107.635,1069
20110901|2011-07-06 13:00,6,107.635,107.645,107.635,107.64,627
20110901|2011-07-06 13:30,6,107.64,107.645,107.635,107.645,270
20110901|2011-07-06 14:00,6,107.645,107.65,107.64,107.64,114
20110901|2011-07-06 14:30,6,107.635,107.64,107.625,107.625,639
20110901|2011-07-06 15:00,6,107.625,107.625,107.625,107.625,22
20110901|2011-07-07 01:00,7,107.6,107.61,107.545,107.565,32916
20110901|2011-07-07 01:30,7,107.56,107.585,107.55,107.575,19733
20110901|2011-07-07 02:00,7,107.575,107.645,107.575,107.625,47503
20110901|2011-07-07 02:30,7,107.63,107.66,107.595,107.595,51569
20110901|2011-07-07 03:00,7,107.59,107.61,107.58,107.595,28316
20110901|2011-07-07 03:30,7,107.595,107.61,107.58,107.595,23492
20110901|2011-07-07 04:00,7,107.6,107.62,107.59,107.61,30081
20110901|2011-07-07 04:30,7,107.61,107.645,107.61,107.635,21067
20110901|2011-07-07 05:00,7,107.63,107.665,107.625,107.65,24380
20110901|2011-07-07 05:30,7,107.655,107.68,107.65,107.67,18855
20110901|2011-07-07 06:00,7,107.67,107.7,107.67,107.695,26549
20110901|2011-07-07 06:30,7,107.7,107.785,107.665,107.71,40596
20110901|2011-07-07 07:00,7,107.71,107.745,107.68,107.7,61993
20110901|2011-07-07 07:30,7,107.7,107.735,107.61,107.645,124324
20110901|2011-07-07 08:00,7,107.645,107.705,107.645,107.65,54761
20110901|2011-07-07 08:30,7,107.65,107.66,107.605,107.605,36658
20110901|2011-07-07 09:00,7,107.61,107.61,107.585,107.59,50354
20110901|2011-07-07 09:30,7,107.595,107.6,107.57,107.595,32563
20110901|2011-07-07 10:00,7,107.6,107.64,107.585,107.635,29834
20110901|2011-07-07 10:30,7,107.635,107.645,107.625,107.64,10059
20110901|2011-07-07 11:00,7,107.645,107.66,107.63,107.63,9610
20110901|2011-07-07 11:30,7,107.635,107.645,107.63,107.645,1893
20110901|2011-07-07 12:00,7,107.645,107.645,107.63,107.635,1065
20110901|2011-07-07 12:30,7,107.635,107.64,107.625,107.63,503
20110901|2011-07-07 13:00,7,107.63,107.64,107.63,107.63,417
20110901|2011-07-07 13:30,7,107.63,107.635,107.625,107.635,133
20110901|2011-07-07 14:00,7,107.635,107.635,107.635,107.635,86
20110901|2011-07-07 14:30,7,107.64,107.645,107.635,107.645,424
20110901|2011-07-07 15:00,7,107.645,107.645,107.645,107.645,22
20110901|2011-07-08 01:00,8,107.625,107.635,107.605,107.63,7460
20110901|2011-07-08 01:30,8,107.63,107.63,107.585,107.6,16760
20110901|2011-07-08 02:00,8,107.595,107.63,107.59,107.625,23828
20110901|2011-07-08 02:30,8,107.63,107.645,107.625,107.635,26331
20110901|2011-07-08 03:00,8,107.63,107.635,107.605,107.615,15534
20110901|2011-07-08 03:30,8,107.615,107.65,107.605,107.645,26732
20110901|2011-07-08 04:00,8,107.65,107.72,107.645,107.715,60104
20110901|2011-07-08 04:30,8,107.72,107.76,107.715,107.74,60836
20110901|2011-07-08 05:00,8,107.74,107.745,107.705,107.71,31129
20110901|2011-07-08 05:30,8,107.715,107.72,107.7,107.71,22917
20110901|2011-07-08 06:00,8,107.71,107.735,107.705,107.73,19915
20110901|2011-07-08 06:30,8,107.735,107.745,107.725,107.735,15092
20110901|2011-07-08 07:00,8,107.74,107.74,107.695,107.74,17088
20110901|2011-07-08 07:30,8,107.745,107.905,107.745,107.88,152939
20110901|2011-07-08 08:00,8,107.88,107.905,107.835,107.835,50474
20110901|2011-07-08 08:30,8,107.84,107.855,107.825,107.84,36044
20110901|2011-07-08 09:00,8,107.845,107.88,107.84,107.875,33576
20110901|2011-07-08 09:30,8,107.87,107.885,107.855,107.855,19360
20110901|2011-07-08 10:00,8,107.86,107.91,107.855,107.89,40505
20110901|2011-07-08 10:30,8,107.89,107.895,107.865,107.88,12692
20110901|2011-07-08 11:00,8,107.885,107.885,107.87,107.875,6903
20110901|2011-07-08 11:30,8,107.875,107.88,107.86,107.87,4214
20110901|2011-07-08 12:00,8,107.865,107.88,107.865,107.865,677
20110901|2011-07-08 12:30,8,107.865,107.89,107.855,107.89,1061
20110901|2011-07-08 13:00,8,107.89,107.9,107.885,107.89,225
20110901|2011-07-08 13:30,8,107.89,107.9,107.885,107.89,80
20110901|2011-07-08 14:00,8,107.89,107.89,107.88,107.885,151
20110901|2011-07-08 14:30,8,107.885,107.895,107.875,107.88,343
20110901|2011-07-08 15:00,8,107.87,107.87,107.87,107.87,8
20110901|2011-07-11 01:00,11,107.895,107.92,107.88,107.89,24769
20110901|2011-07-11 01:30,11,107.895,107.965,107.88,107.96,48069
20110901|2011-07-11 02:00,11,107.96,107.995,107.92,107.98,75594
20110901|2011-07-11 02:30,11,107.98,107.995,107.97,107.97,30185
20110901|2011-07-11 03:00,11,107.97,107.975,107.925,107.965,52877
20110901|2011-07-11 03:30,11,107.965,107.97,107.945,107.955,32713
20110901|2011-07-11 04:00,11,107.96,107.99,107.955,107.975,52781
20110901|2011-07-11 04:30,11,107.98,107.99,107.955,107.965,31346
20110901|2011-07-11 05:00,11,107.96,107.99,107.96,107.965,23879
20110901|2011-07-11 05:30,11,107.965,108.025,107.965,108.02,30369
20110901|2011-07-11 06:00,11,108.02,108.05,108.02,108.04,58470
20110901|2011-07-11 06:30,11,108.035,108.11,108.035,108.1,42795
20110901|2011-07-11 07:00,11,108.1,108.165,108.085,108.16,73186
20110901|2011-07-11 07:30,11,108.16,108.16,108.07,108.1,58831
20110901|2011-07-11 08:00,11,108.105,108.19,108.1,108.175,69300
20110901|2011-07-11 08:30,11,108.18,108.2,108.15,108.16,34689
20110901|2011-07-11 09:00,11,108.165,108.205,108.165,108.2,35220
20110901|2011-07-11 09:30,11,108.2,108.3,108.195,108.295,48175
20110901|2011-07-11 10:00,11,108.295,108.325,108.27,108.29,54238
20110901|2011-07-11 10:30,11,108.29,108.295,108.255,108.27,19146
20110901|2011-07-11 11:00,11,108.27,108.285,108.24,108.245,12227
20110901|2011-07-11 11:30,11,108.24,108.285,108.24,108.285,6913
20110901|2011-07-11 12:00,11,108.285,108.29,108.25,108.25,3682
20110901|2011-07-11 12:30,11,108.25,108.28,108.25,108.265,875
20110901|2011-07-11 13:00,11,108.26,108.295,108.255,108.29,495
20110901|2011-07-11 13:30,11,108.29,108.295,108.275,108.285,833
20110901|2011-07-11 14:00,11,108.285,108.29,108.28,108.28,695
20110901|2011-07-11 14:30,11,108.285,108.285,108.255,108.265,1966
20110901|2011-07-11 15:00,11,108.265,108.265,108.265,108.265,59
20110901|2011-07-12 01:00,12,108.325,108.425,108.295,108.415,73070
20110901|2011-07-12 01:30,12,108.41,108.42,108.365,108.39,44880
20110901|2011-07-12 02:00,12,108.39,108.45,108.37,108.42,74358
20110901|2011-07-12 02:30,12,108.42,108.71,108.41,108.62,112266
20110901|2011-07-12 03:00,12,108.625,108.68,108.395,108.525,109582
20110901|2011-07-12 03:30,12,108.52,108.54,108.385,108.395,75287
20110901|2011-07-12 04:00,12,108.39,108.43,108.275,108.31,92545
20110901|2011-07-12 04:30,12,108.31,108.385,108.285,108.38,64687
20110901|2011-07-12 05:00,12,108.38,108.385,108.3,108.32,48908
20110901|2011-07-12 05:30,12,108.315,108.36,108.315,108.355,22850
20110901|2011-07-12 06:00,12,108.36,108.405,108.345,108.36,33462
20110901|2011-07-12 06:30,12,108.36,108.37,108.235,108.245,66887
20110901|2011-07-12 07:00,12,108.25,108.26,108.175,108.255,77435
20110901|2011-07-12 07:30,12,108.255,108.26,108.145,108.19,61491
20110901|2011-07-12 08:00,12,108.185,108.305,108.16,108.22,66879
20110901|2011-07-12 08:30,12,108.225,108.235,108.16,108.195,49890
20110901|2011-07-12 09:00,12,108.195,108.21,108.15,108.17,33132
20110901|2011-07-12 09:30,12,108.175,108.26,108.165,108.23,32807
20110901|2011-07-12 10:00,12,108.235,108.27,108.225,108.24,21724
20110901|2011-07-12 10:30,12,108.24,108.245,108.205,108.21,15734
20110901|2011-07-12 11:00,12,108.21,108.22,108.2,108.215,5968
20110901|2011-07-12 11:30,12,108.215,108.22,108.18,108.18,5554
20110901|2011-07-12 12:00,12,108.18,108.21,108.17,108.205,2280
20110901|2011-07-12 12:30,12,108.205,108.215,108.195,108.21,486
20110901|2011-07-12 13:00,12,108.21,108.21,108.16,108.165,2145
20110901|2011-07-12 13:30,12,108.165,108.185,108.16,108.185,1061
20110901|2011-07-12 14:00,12,108.185,108.23,108.185,108.215,1655
20110901|2011-07-12 14:30,12,108.215,108.25,108.215,108.24,3228
20110901|2011-07-12 15:00,12,108.25,108.25,108.25,108.25,8
20110901|2011-07-13 01:00,13,108.27,108.35,108.26,108.285,34756
20110901|2011-07-13 01:30,13,108.28,108.325,108.265,108.315,23353
20110901|2011-07-13 02:00,13,108.31,108.32,108.205,108.215,64573
20110901|2011-07-13 02:30,13,108.215,108.245,108.2,108.24,23783
20110901|2011-07-13 03:00,13,108.245,108.28,108.235,108.25,20511
20110901|2011-07-13 03:30,13,108.245,108.275,108.225,108.24,23028
20110901|2011-07-13 04:00,13,108.235,108.26,108.17,108.18,49893
20110901|2011-07-13 04:30,13,108.18,108.185,108.11,108.145,59321
20110901|2011-07-13 05:00,13,108.14,108.195,108.14,108.19,25888
20110901|2011-07-13 05:30,13,108.19,108.245,108.18,108.24,24797
20110901|2011-07-13 06:00,13,108.24,108.27,108.21,108.23,32755
20110901|2011-07-13 06:30,13,108.23,108.23,108.16,108.195,29458
20110901|2011-07-13 07:00,13,108.19,108.25,108.185,108.23,21624
20110901|2011-07-13 07:30,13,108.235,108.27,108.215,108.25,29800
20110901|2011-07-13 08:00,13,108.25,108.265,108.23,108.26,21600
20110901|2011-07-13 08:30,13,108.255,108.355,108.25,108.325,49427
20110901|2011-07-13 09:00,13,108.325,108.34,108.245,108.265,56010
20110901|2011-07-13 09:30,13,108.26,108.265,108.185,108.2,58080
20110901|2011-07-13 10:00,13,108.205,108.245,108.195,108.23,26976
20110901|2011-07-13 10:30,13,108.235,108.25,108.215,108.225,11788
20110901|2011-07-13 11:00,13,108.225,108.23,108.205,108.215,12518
20110901|2011-07-13 11:30,13,108.215,108.23,108.2,108.23,7420
20110901|2011-07-13 12:00,13,108.225,108.255,108.22,108.25,5922
20110901|2011-07-13 12:30,13,108.25,108.255,108.23,108.235,1114
20110901|2011-07-13 13:00,13,108.235,108.25,108.235,108.24,255
20110901|2011-07-13 13:30,13,108.235,108.24,108.23,108.235,400
20110901|2011-07-13 14:00,13,108.24,108.25,108.24,108.25,791
20110901|2011-07-13 14:30,13,108.25,108.26,108.25,108.255,720
20110901|2011-07-14 01:00,14,108.245,108.335,108.245,108.275,27687
20110901|2011-07-14 01:30,14,108.275,108.3,108.255,108.27,16063
20110901|2011-07-14 02:00,14,108.27,108.3,108.23,108.26,21467
20110901|2011-07-14 02:30,14,108.26,108.265,108.235,108.245,11675
20110901|2011-07-14 03:00,14,108.245,108.245,108.22,108.225,13349
20110901|2011-07-14 03:30,14,108.225,108.26,108.215,108.25,18345
20110901|2011-07-14 04:00,14,108.25,108.26,108.215,108.245,25011
20110901|2011-07-14 04:30,14,108.245,108.315,108.235,108.31,33448
20110901|2011-07-14 05:00,14,108.31,108.345,108.28,108.305,36791
20110901|2011-07-14 05:30,14,108.31,108.355,108.305,108.315,24492
20110901|2011-07-14 06:00,14,108.315,108.335,108.27,108.285,18414
20110901|2011-07-14 06:30,14,108.29,108.315,108.285,108.285,14361
20110901|2011-07-14 07:00,14,108.285,108.295,108.265,108.29,10575
20110901|2011-07-14 07:30,14,108.295,108.295,108.215,108.225,29958
20110901|2011-07-14 08:00,14,108.23,108.26,108.215,108.24,19896
20110901|2011-07-14 08:30,14,108.235,108.26,108.215,108.235,22788
20110901|2011-07-14 09:00,14,108.23,108.29,108.225,108.255,22597
20110901|2011-07-14 09:30,14,108.255,108.3,108.245,108.26,27683
20110901|2011-07-14 10:00,14,108.26,108.29,108.25,108.285,24458
20110901|2011-07-14 10:30,14,108.285,108.305,108.27,108.305,12381
20110901|2011-07-14 11:00,14,108.305,108.315,108.295,108.31,8306
20110901|2011-07-14 11:30,14,108.31,108.33,108.305,108.325,8411
20110901|2011-07-14 12:00,14,108.325,108.375,108.32,108.355,2744
20110901|2011-07-14 12:30,14,108.355,108.36,108.305,108.305,2402
20110901|2011-07-14 13:00,14,108.305,108.315,108.305,108.31,279
20110901|2011-07-14 13:30,14,108.31,108.325,108.295,108.295,497
20110901|2011-07-14 14:00,14,108.29,108.305,108.285,108.3,788
20110901|2011-07-14 14:30,14,108.295,108.3,108.29,108.3,206
20110901|2011-07-14 15:00,14,108.3,108.3,108.3,108.3,1
20110901|2011-07-15 01:00,15,108.305,108.34,108.295,108.335,11088
20110901|2011-07-15 01:30,15,108.335,108.37,108.33,108.345,23793
20110901|2011-07-15 02:00,15,108.35,108.435,108.32,108.425,49717
20110901|2011-07-15 02:30,15,108.43,108.455,108.375,108.4,45222
20110901|2011-07-15 03:00,15,108.4,108.415,108.365,108.375,21839
20110901|2011-07-15 03:30,15,108.38,108.39,108.34,108.36,14243
20110901|2011-07-15 04:00,15,108.36,108.38,108.325,108.325,22667
20110901|2011-07-15 04:30,15,108.325,108.345,108.28,108.3,37518
20110901|2011-07-15 05:00,15,108.3,108.33,108.28,108.325,18529
20110901|2011-07-15 05:30,15,108.32,108.345,108.31,108.34,8938
20110901|2011-07-15 06:00,15,108.335,108.345,108.315,108.325,9335
20110901|2011-07-15 06:30,15,108.325,108.355,108.32,108.345,17467
20110901|2011-07-15 07:00,15,108.345,108.355,108.33,108.345,10566
20110901|2011-07-15 07:30,15,108.35,108.36,108.32,108.325,14077
20110901|2011-07-15 08:00,15,108.33,108.345,108.32,108.34,16576
20110901|2011-07-15 08:30,15,108.335,108.405,108.335,108.385,19022
20110901|2011-07-15 09:00,15,108.385,108.455,108.36,108.415,41670
20110901|2011-07-15 09:30,15,108.415,108.435,108.375,108.395,21474
20110901|2011-07-15 10:00,15,108.4,108.41,108.33,108.335,18160
20110901|2011-07-15 10:30,15,108.34,108.37,108.34,108.355,8871
20110901|2011-07-15 11:00,15,108.355,108.395,108.32,108.375,12462
20110901|2011-07-15 11:30,15,108.38,108.385,108.365,108.375,1287
20110901|2011-07-15 12:00,15,108.375,108.41,108.375,108.4,772
20110901|2011-07-15 12:30,15,108.4,108.415,108.4,108.41,395
20110901|2011-07-15 13:00,15,108.41,108.41,108.4,108.405,231
20110901|2011-07-15 13:30,15,108.405,108.43,108.405,108.42,1185
20110901|2011-07-15 14:00,15,108.42,108.42,108.41,108.41,338
20110901|2011-07-15 14:30,15,108.405,108.425,108.4,108.425,819
20110901|2011-07-15 15:00,15,108.43,108.43,108.43,108.43,19
20110901|2011-07-18 01:00,18,108.44,108.44,108.395,108.435,15574
20110901|2011-07-18 01:30,18,108.435,108.45,108.42,108.435,18723
20110901|2011-07-18 02:00,18,108.435,108.495,108.415,108.485,34769
20110901|2011-07-18 02:30,18,108.485,108.49,108.405,108.41,28790
20110901|2011-07-18 03:00,18,108.41,108.445,108.405,108.41,24026
20110901|2011-07-18 03:30,18,108.41,108.425,108.385,108.41,18815
20110901|2011-07-18 04:00,18,108.415,108.425,108.375,108.39,17272
20110901|2011-07-18 04:30,18,108.395,108.43,108.385,108.43,13115
20110901|2011-07-18 05:00,18,108.43,108.45,108.42,108.44,14421
20110901|2011-07-18 05:30,18,108.44,108.47,108.435,108.445,15508
20110901|2011-07-18 06:00,18,108.445,108.445,108.415,108.44,17640
20110901|2011-07-18 06:30,18,108.44,108.46,108.42,108.435,12175
20110901|2011-07-18 07:00,18,108.435,108.45,108.425,108.435,10164
20110901|2011-07-18 07:30,18,108.44,108.45,108.4,108.4,14945
20110901|2011-07-18 08:00,18,108.405,108.415,108.385,108.395,20109
20110901|2011-07-18 08:30,18,108.39,108.405,108.375,108.395,20217
20110901|2011-07-18 09:00,18,108.39,108.435,108.39,108.405,21598
20110901|2011-07-18 09:30,18,108.41,108.44,108.405,108.43,16114
20110901|2011-07-18 10:00,18,108.435,108.435,108.375,108.38,21240
20110901|2011-07-18 10:30,18,108.385,108.405,108.38,108.405,9511
20110901|2011-07-18 11:00,18,108.405,108.405,108.37,108.375,8184
20110901|2011-07-18 11:30,18,108.375,108.39,108.365,108.375,4154
20110901|2011-07-18 12:00,18,108.375,108.375,108.365,108.365,1107
20110901|2011-07-18 12:30,18,108.37,108.37,108.36,108.37,694
20110901|2011-07-18 13:00,18,108.37,108.385,108.37,108.385,766
20110901|2011-07-18 13:30,18,108.385,108.395,108.385,108.39,238
20110901|2011-07-18 14:00,18,108.385,108.385,108.375,108.38,420
20110901|2011-07-18 14:30,18,108.38,108.38,108.375,108.38,269
20110901|2011-07-18 15:00,18,108.375,108.375,108.375,108.375,22
20110901|2011-07-19 01:00,19,108.395,108.425,108.385,108.385,16416
20110901|2011-07-19 01:30,19,108.39,108.395,108.32,108.34,30096
20110901|2011-07-19 02:00,19,108.34,108.35,108.265,108.295,50158
20110901|2011-07-19 02:30,19,108.3,108.34,108.29,108.33,30770
20110901|2011-07-19 03:00,19,108.33,108.34,108.295,108.32,26803
20110901|2011-07-19 03:30,19,108.315,108.325,108.28,108.3,26996
20110901|2011-07-19 04:00,19,108.3,108.31,108.255,108.3,42150
20110901|2011-07-19 04:30,19,108.295,108.34,108.295,108.33,19764
20110901|2011-07-19 05:00,19,108.335,108.34,108.3,108.32,11544
20110901|2011-07-19 05:30,19,108.32,108.34,108.32,108.325,12180
20110901|2011-07-19 06:00,19,108.32,108.335,108.31,108.315,8209
20110901|2011-07-19 06:30,19,108.315,108.325,108.305,108.305,6588
20110901|2011-07-19 07:00,19,108.31,108.325,108.29,108.305,25827
20110901|2011-07-19 07:30,19,108.3,108.31,108.235,108.295,87063
20110901|2011-07-19 08:00,19,108.295,108.355,108.275,108.3,50132
20110901|2011-07-19 08:30,19,108.295,108.3,108.26,108.27,37187
20110901|2011-07-19 09:00,19,108.275,108.295,108.245,108.29,22029
20110901|2011-07-19 09:30,19,108.285,108.305,108.28,108.295,17117
20110901|2011-07-19 10:00,19,108.29,108.305,108.275,108.29,22894
20110901|2011-07-19 10:30,19,108.295,108.32,108.29,108.31,10066
20110901|2011-07-19 11:00,19,108.31,108.33,108.305,108.31,7557
20110901|2011-07-19 11:30,19,108.31,108.32,108.305,108.315,3475
20110901|2011-07-19 12:00,19,108.315,108.325,108.315,108.32,2858
20110901|2011-07-19 12:30,19,108.315,108.33,108.315,108.33,2501
20110901|2011-07-19 13:00,19,108.33,108.345,108.325,108.325,922
20110901|2011-07-19 13:30,19,108.325,108.335,108.32,108.33,302
20110901|2011-07-19 14:00,19,108.33,108.34,108.325,108.34,240
20110901|2011-07-19 14:30,19,108.34,108.345,108.335,108.335,478
20110901|2011-07-19 15:00,19,108.345,108.345,108.345,108.345,7
20110901|2011-07-20 01:00,20,108.305,108.325,108.25,108.25,19150
20110901|2011-07-20 01:30,20,108.255,108.275,108.245,108.25,14946
20110901|2011-07-20 02:00,20,108.25,108.285,108.24,108.25,28995
20110901|2011-07-20 02:30,20,108.255,108.26,108.23,108.235,29462
20110901|2011-07-20 03:00,20,108.235,108.255,108.21,108.24,33822
20110901|2011-07-20 03:30,20,108.245,108.255,108.235,108.24,31718
20110901|2011-07-20 04:00,20,108.24,108.255,108.205,108.225,35359
20110901|2011-07-20 04:30,20,108.225,108.235,108.18,108.205,62793
20110901|2011-07-20 05:00,20,108.205,108.22,108.195,108.205,25601
20110901|2011-07-20 05:30,20,108.205,108.21,108.165,108.185,28025
20110901|2011-07-20 06:00,20,108.185,108.2,108.18,108.185,8698
20110901|2011-07-20 06:30,20,108.185,108.195,108.16,108.18,18080
20110901|2011-07-20 07:00,20,108.185,108.21,108.175,108.19,19400
20110901|2011-07-20 07:30,20,108.19,108.215,108.18,108.195,14441
20110901|2011-07-20 08:00,20,108.2,108.215,108.18,108.2,19792
20110901|2011-07-20 08:30,20,108.2,108.23,108.2,108.22,22975
20110901|2011-07-20 09:00,20,108.22,108.23,108.175,108.19,33484
20110901|2011-07-20 09:30,20,108.195,108.2,108.15,108.16,23616
20110901|2011-07-20 10:00,20,108.16,108.18,108.135,108.18,31795
20110901|2011-07-20 10:30,20,108.18,108.195,108.17,108.19,9309
20110901|2011-07-20 11:00,20,108.185,108.19,108.155,108.16,9162
20110901|2011-07-20 11:30,20,108.165,108.18,108.16,108.175,2022
20110901|2011-07-20 12:00,20,108.18,108.185,108.18,108.18,801
20110901|2011-07-20 12:30,20,108.18,108.18,108.17,108.175,996
20110901|2011-07-20 13:00,20,108.175,108.175,108.165,108.175,954
20110901|2011-07-20 13:30,20,108.175,108.175,108.17,108.17,129
20110901|2011-07-20 14:00,20,108.175,108.175,108.165,108.17,737
20110901|2011-07-20 14:30,20,108.17,108.175,108.16,108.16,903
20110901|2011-07-20 15:00,20,108.16,108.16,108.16,108.16,19
20110901|2011-07-21 01:00,21,108.115,108.13,108.07,108.075,33166
20110901|2011-07-21 01:30,21,108.075,108.12,108.075,108.1,26850
20110901|2011-07-21 02:00,21,108.1,108.15,108.075,108.135,29311
20110901|2011-07-21 02:30,21,108.135,108.155,108.125,108.15,24782
20110901|2011-07-21 03:00,21,108.15,108.165,108.13,108.14,22745
20110901|2011-07-21 03:30,21,108.14,108.155,108.095,108.115,44529
20110901|2011-07-21 04:00,21,108.11,108.17,108.11,108.145,50097
20110901|2011-07-21 04:30,21,108.15,108.17,108.105,108.115,30173
20110901|2011-07-21 05:00,21,108.115,108.15,108.11,108.15,25941
20110901|2011-07-21 05:30,21,108.15,108.165,108.12,108.125,9890
20110901|2011-07-21 06:00,21,108.125,108.145,108.12,108.135,16039
20110901|2011-07-21 06:30,21,108.135,108.14,108.115,108.125,12805
20110901|2011-07-21 07:00,21,108.125,108.135,107.955,108.02,101637
20110901|2011-07-21 07:30,21,108.025,108.03,107.935,107.95,77049
20110901|2011-07-21 08:00,21,107.95,107.96,107.91,107.94,72587
20110901|2011-07-21 08:30,21,107.94,108,107.94,107.98,43917
20110901|2011-07-21 09:00,21,107.975,107.995,107.905,107.915,51818
20110901|2011-07-21 09:30,21,107.915,107.94,107.9,107.925,35419
20110901|2011-07-21 10:00,21,107.925,107.97,107.92,107.93,28007
20110901|2011-07-21 10:30,21,107.935,107.965,107.925,107.95,10561
20110901|2011-07-21 11:00,21,107.95,107.98,107.935,107.965,7386
20110901|2011-07-21 11:30,21,107.965,107.98,107.93,107.935,6850
20110901|2011-07-21 12:00,21,107.935,107.955,107.925,107.925,3585
20110901|2011-07-21 12:30,21,107.93,107.93,107.915,107.915,1667
20110901|2011-07-21 13:00,21,107.91,107.92,107.905,107.915,1320
20110901|2011-07-21 13:30,21,107.915,107.92,107.905,107.91,442
20110901|2011-07-21 14:00,21,107.91,107.925,107.905,107.92,350
20110901|2011-07-21 14:30,21,107.92,107.92,107.9,107.91,1185
20110901|2011-07-21 15:00,21,107.9,107.9,107.9,107.9,11
20110901|2011-07-22 01:00,22,107.91,107.915,107.825,107.84,47560
20110901|2011-07-22 01:30,22,107.84,107.89,107.84,107.865,32798
20110901|2011-07-22 02:00,22,107.865,107.875,107.78,107.815,63133
20110901|2011-07-22 02:30,22,107.815,107.88,107.785,107.875,53386
20110901|2011-07-22 03:00,22,107.875,107.88,107.835,107.865,28438
20110901|2011-07-22 03:30,22,107.865,107.885,107.86,107.875,18777
20110901|2011-07-22 04:00,22,107.875,107.915,107.87,107.905,20299
20110901|2011-07-22 04:30,22,107.91,107.92,107.885,107.89,18148
20110901|2011-07-22 05:00,22,107.895,107.905,107.885,107.905,17266
20110901|2011-07-22 05:30,22,107.9,107.935,107.895,107.895,27667
20110901|2011-07-22 06:00,22,107.9,107.91,107.885,107.89,15072
20110901|2011-07-22 06:30,22,107.89,107.955,107.89,107.94,20995
20110901|2011-07-22 07:00,22,107.94,107.98,107.925,107.975,24408
20110901|2011-07-22 07:30,22,107.975,107.995,107.96,107.985,48829
20110901|2011-07-22 08:00,22,107.985,108.04,107.975,107.985,51401
20110901|2011-07-22 08:30,22,107.99,108.07,107.99,108.055,45539
20110901|2011-07-22 09:00,22,108.06,108.085,108.035,108.05,37034
20110901|2011-07-22 09:30,22,108.05,108.055,107.995,108.03,25834
20110901|2011-07-22 10:00,22,108.03,108.05,108.025,108.035,9541
20110901|2011-07-22 10:30,22,108.035,108.035,108.005,108.01,9361
20110901|2011-07-22 11:00,22,108.01,108.04,108.005,108.03,7410
20110901|2011-07-22 11:30,22,108.025,108.03,108.01,108.01,3089
20110901|2011-07-22 12:00,22,108.01,108.015,108.005,108.005,413
20110901|2011-07-22 12:30,22,108.01,108.01,108.005,108.005,557
20110901|2011-07-22 13:00,22,108.005,108.01,108,108.01,78
20110901|2011-07-22 13:30,22,108.01,108.01,108,108.005,161
20110901|2011-07-22 14:00,22,108.005,108.01,108,108.01,27
20110901|2011-07-22 14:30,22,108.005,108.01,108,108,355
20110901|2011-07-25 01:00,25,107.99,108.055,107.99,108.03,16469
20110901|2011-07-25 01:30,25,108.03,108.07,108.01,108.06,11979
20110901|2011-07-25 02:00,25,108.065,108.09,108.055,108.06,20760
20110901|2011-07-25 02:30,25,108.06,108.07,108.04,108.055,12482
20110901|2011-07-25 03:00,25,108.055,108.065,108.03,108.065,13303
20110901|2011-07-25 03:30,25,108.06,108.08,108.05,108.07,20877
20110901|2011-07-25 04:00,25,108.065,108.07,108.035,108.04,16851
20110901|2011-07-25 04:30,25,108.04,108.05,108.03,108.03,12349
20110901|2011-07-25 05:00,25,108.03,108.045,108.025,108.04,11698
20110901|2011-07-25 05:30,25,108.04,108.045,108.025,108.035,6861
20110901|2011-07-25 06:00,25,108.035,108.05,108.03,108.03,8211
20110901|2011-07-25 06:30,25,108.03,108.045,108.015,108.04,13448
20110901|2011-07-25 07:00,25,108.045,108.05,108.035,108.04,8654
20110901|2011-07-25 07:30,25,108.045,108.07,108.04,108.06,9414
20110901|2011-07-25 08:00,25,108.06,108.105,108.055,108.1,24058
20110901|2011-07-25 08:30,25,108.1,108.115,108.08,108.1,29116
20110901|2011-07-25 09:00,25,108.1,108.12,108.09,108.105,34781
20110901|2011-07-25 09:30,25,108.11,108.205,108.105,108.15,51090
20110901|2011-07-25 10:00,25,108.15,108.16,108.115,108.125,23702
20110901|2011-07-25 10:30,25,108.13,108.14,108.12,108.13,6240
20110901|2011-07-25 11:00,25,108.13,108.135,108.12,108.12,2762
20110901|2011-07-25 11:30,25,108.115,108.125,108.105,108.115,2785
20110901|2011-07-25 12:00,25,108.115,108.115,108.105,108.11,893
20110901|2011-07-25 12:30,25,108.11,108.115,108.105,108.105,423
20110901|2011-07-25 13:00,25,108.105,108.105,108.095,108.095,483
20110901|2011-07-25 13:30,25,108.1,108.11,108.1,108.1,231
20110901|2011-07-25 14:00,25,108.1,108.105,108.095,108.105,147
20110901|2011-07-25 14:30,25,108.105,108.12,108.1,108.1,225
20110901|2011-07-25 15:00,25,108.09,108.09,108.09,108.09,460
20110901|2011-07-26 01:00,26,108.07,108.125,108.05,108.065,45284
20110901|2011-07-26 01:30,26,108.06,108.085,108.01,108.035,37907
20110901|2011-07-26 02:00,26,108.035,108.06,108.03,108.05,17124
20110901|2011-07-26 02:30,26,108.05,108.08,108.05,108.06,24203
20110901|2011-07-26 03:00,26,108.06,108.095,108.05,108.08,18461
20110901|2011-07-26 03:30,26,108.08,108.105,108.055,108.105,29889
20110901|2011-07-26 04:00,26,108.1,108.16,108.1,108.14,35039
20110901|2011-07-26 04:30,26,108.145,108.145,108.115,108.13,23141
20110901|2011-07-26 05:00,26,108.125,108.145,108.1,108.115,32698
20110901|2011-07-26 05:30,26,108.115,108.13,108.11,108.12,15914
20110901|2011-07-26 06:00,26,108.12,108.13,108.09,108.11,17003
20110901|2011-07-26 06:30,26,108.11,108.125,108.095,108.12,14373
20110901|2011-07-26 07:00,26,108.125,108.125,108.09,108.09,16782
20110901|2011-07-26 07:30,26,108.09,108.115,108.08,108.11,23804
20110901|2011-07-26 08:00,26,108.11,108.13,108.105,108.115,14608
20110901|2011-07-26 08:30,26,108.115,108.15,108.11,108.11,19920
20110901|2011-07-26 09:00,26,108.105,108.125,108.095,108.11,30833
20110901|2011-07-26 09:30,26,108.115,108.12,108.1,108.11,21627
20110901|2011-07-26 10:00,26,108.105,108.115,108.09,108.11,12198
20110901|2011-07-26 10:30,26,108.11,108.13,108.105,108.12,8387
20110901|2011-07-26 11:00,26,108.12,108.12,108.11,108.12,2805
20110901|2011-07-26 11:30,26,108.12,108.125,108.115,108.12,1609
20110901|2011-07-26 12:00,26,108.115,108.125,108.115,108.115,670
20110901|2011-07-26 12:30,26,108.12,108.125,108.115,108.12,541
20110901|2011-07-26 13:00,26,108.12,108.12,108.115,108.115,196
20110901|2011-07-26 13:30,26,108.115,108.12,108.115,108.12,182
20110901|2011-07-26 14:00,26,108.115,108.12,108.115,108.12,24
20110901|2011-07-26 14:30,26,108.12,108.125,108.105,108.11,368
20110901|2011-07-26 15:00,26,108.125,108.125,108.125,108.125,60
20110901|2011-07-27 01:00,27,108.095,108.155,108.095,108.145,21361
20110901|2011-07-27 01:30,27,108.145,108.165,108.135,108.15,18762
20110901|2011-07-27 02:00,27,108.15,108.225,108.14,108.195,51860
20110901|2011-07-27 02:30,27,108.2,108.27,108.195,108.225,43852
20110901|2011-07-27 03:00,27,108.225,108.23,108.195,108.21,27713
20110901|2011-07-27 03:30,27,108.21,108.215,108.18,108.205,20490
20110901|2011-07-27 04:00,27,108.2,108.205,108.17,108.17,26739
20110901|2011-07-27 04:30,27,108.17,108.225,108.17,108.21,27480
20110901|2011-07-27 05:00,27,108.21,108.21,108.185,108.195,13944
20110901|2011-07-27 05:30,27,108.19,108.2,108.18,108.195,10092
20110901|2011-07-27 06:00,27,108.19,108.205,108.175,108.195,11548
20110901|2011-07-27 06:30,27,108.195,108.2,108.175,108.195,15659
20110901|2011-07-27 07:00,27,108.19,108.22,108.18,108.2,27055
20110901|2011-07-27 07:30,27,108.2,108.22,108.195,108.21,25702
20110901|2011-07-27 08:00,27,108.215,108.245,108.2,108.24,22492
20110901|2011-07-27 08:30,27,108.24,108.27,108.23,108.26,34185
20110901|2011-07-27 09:00,27,108.26,108.28,108.25,108.26,30954
20110901|2011-07-27 09:30,27,108.265,108.27,108.245,108.245,22971
20110901|2011-07-27 10:00,27,108.25,108.265,108.225,108.225,19975
20110901|2011-07-27 10:30,27,108.22,108.27,108.215,108.26,13883
20110901|2011-07-27 11:00,27,108.265,108.275,108.26,108.265,3250
20110901|2011-07-27 11:30,27,108.265,108.27,108.245,108.245,5694
20110901|2011-07-27 12:00,27,108.25,108.25,108.235,108.24,3323
20110901|2011-07-27 12:30,27,108.245,108.245,108.23,108.24,872
20110901|2011-07-27 13:00,27,108.24,108.245,108.235,108.24,822
20110901|2011-07-27 13:30,27,108.24,108.25,108.24,108.245,126
20110901|2011-07-27 14:00,27,108.245,108.25,108.245,108.245,43
20110901|2011-07-27 14:30,27,108.245,108.26,108.245,108.25,290
20110901|2011-07-27 15:00,27,108.26,108.26,108.26,108.26,2
20110901|2011-07-28 01:00,28,108.275,108.315,108.255,108.295,20736
20110901|2011-07-28 01:30,28,108.3,108.305,108.265,108.29,13625
20110901|2011-07-28 02:00,28,108.29,108.315,108.28,108.29,25080
20110901|2011-07-28 02:30,28,108.285,108.295,108.26,108.27,20734
20110901|2011-07-28 03:00,28,108.265,108.275,108.23,108.275,34087
20110901|2011-07-28 03:30,28,108.275,108.29,108.27,108.285,14547
20110901|2011-07-28 04:00,28,108.29,108.305,108.275,108.28,23393
20110901|2011-07-28 04:30,28,108.28,108.335,108.27,108.325,39004
20110901|2011-07-28 05:00,28,108.325,108.345,108.31,108.32,30812
20110901|2011-07-28 05:30,28,108.325,108.33,108.29,108.31,17863
20110901|2011-07-28 06:00,28,108.31,108.335,108.305,108.315,8681
20110901|2011-07-28 06:30,28,108.32,108.33,108.31,108.325,8740
20110901|2011-07-28 07:00,28,108.325,108.34,108.32,108.32,15898
20110901|2011-07-28 07:30,28,108.32,108.345,108.295,108.335,26539
20110901|2011-07-28 08:00,28,108.335,108.35,108.305,108.315,20248
20110901|2011-07-28 08:30,28,108.32,108.32,108.285,108.3,27224
20110901|2011-07-28 09:00,28,108.295,108.31,108.265,108.295,26816
20110901|2011-07-28 09:30,28,108.3,108.3,108.255,108.28,22513
20110901|2011-07-28 10:00,28,108.28,108.29,108.265,108.275,17642
20110901|2011-07-28 10:30,28,108.275,108.305,108.27,108.3,12454
20110901|2011-07-28 11:00,28,108.295,108.3,108.28,108.285,9498
20110901|2011-07-28 11:30,28,108.285,108.29,108.275,108.285,3817
20110901|2011-07-28 12:00,28,108.28,108.29,108.275,108.28,1535
20110901|2011-07-28 12:30,28,108.28,108.28,108.275,108.28,196
20110901|2011-07-28 13:00,28,108.28,108.295,108.28,108.28,98
20110901|2011-07-28 13:30,28,108.285,108.295,108.285,108.285,121
20110901|2011-07-28 14:00,28,108.285,108.29,108.28,108.285,187
20110901|2011-07-28 14:30,28,108.29,108.315,108.285,108.31,725
20110901|2011-07-28 15:00,28,108.32,108.32,108.32,108.32,15
20110901|2011-07-29 01:00,29,108.36,108.405,108.345,108.395,25791
20110901|2011-07-29 01:30,29,108.395,108.395,108.365,108.375,15105
20110901|2011-07-29 02:00,29,108.37,108.39,108.35,108.36,29237
20110901|2011-07-29 02:30,29,108.355,108.36,108.31,108.345,26008
20110901|2011-07-29 03:00,29,108.35,108.375,108.335,108.335,15470
20110901|2011-07-29 03:30,29,108.34,108.37,108.33,108.365,18031
20110901|2011-07-29 04:00,29,108.365,108.375,108.33,108.35,29308
20110901|2011-07-29 04:30,29,108.35,108.35,108.315,108.335,14857
20110901|2011-07-29 05:00,29,108.335,108.375,108.335,108.36,15417
20110901|2011-07-29 05:30,29,108.36,108.395,108.35,108.365,21420
20110901|2011-07-29 06:00,29,108.365,108.38,108.345,108.355,10652
20110901|2011-07-29 06:30,29,108.355,108.37,108.35,108.365,12528
20110901|2011-07-29 07:00,29,108.36,108.395,108.36,108.39,15545
20110901|2011-07-29 07:30,29,108.395,108.45,108.395,108.435,62348
20110901|2011-07-29 08:00,29,108.44,108.45,108.415,108.425,34462
20110901|2011-07-29 08:30,29,108.43,108.465,108.415,108.43,35126
20110901|2011-07-29 09:00,29,108.43,108.45,108.43,108.445,22942
20110901|2011-07-29 09:30,29,108.44,108.455,108.43,108.44,30338
20110901|2011-07-29 10:00,29,108.44,108.46,108.42,108.45,47926
20110901|2011-07-29 10:30,29,108.445,108.465,108.445,108.455,14118
20110901|2011-07-29 11:00,29,108.455,108.475,108.435,108.445,10759
20110901|2011-07-29 11:30,29,108.445,108.46,108.445,108.46,4176
20110901|2011-07-29 12:00,29,108.455,108.465,108.455,108.46,1082
20110901|2011-07-29 12:30,29,108.465,108.465,108.455,108.46,527
20110901|2011-07-29 13:00,29,108.465,108.465,108.46,108.465,59
20110901|2011-07-29 13:30,29,108.465,108.47,108.455,108.465,833
20110901|2011-07-29 14:00,29,108.465,108.48,108.465,108.475,454
20110901|2011-07-29 14:30,29,108.475,108.48,108.465,108.47,1037
20110901|2011-07-29 15:00,29,108.47,108.47,108.47,108.47,0
20110901|2011-08-01 09:30,1,108.525,108.565,108.51,108.56,31667
20110901|2011-08-01 10:00,1,108.565,108.59,108.54,108.555,37775
20110901|2011-08-01 10:30,1,108.555,108.615,108.55,108.585,32577
20110901|2011-08-01 11:00,1,108.58,108.585,108.56,108.575,9613
20110901|2011-08-01 11:30,1,108.575,108.585,108.54,108.545,5723
20110901|2011-08-01 12:00,1,108.545,108.565,108.54,108.56,2421
20110901|2011-08-01 12:30,1,108.56,108.56,108.545,108.55,528
20110901|2011-08-01 13:00,1,108.55,108.56,108.55,108.55,182
20110901|2011-08-01 13:30,1,108.545,108.56,108.545,108.545,605
20110901|2011-08-01 14:00,1,108.55,108.55,108.54,108.55,165
20110901|2011-08-01 14:30,1,108.545,108.555,108.54,108.545,1197
20110901|2011-08-01 15:00,1,108.545,108.545,108.545,108.545,36
20110901|2011-08-02 01:00,2,108.585,108.6,108.56,108.595,28107
20110901|2011-08-02 01:30,2,108.595,108.67,108.58,108.67,36997
20110901|2011-08-02 02:00,2,108.665,108.725,108.665,108.695,58018
20110901|2011-08-02 02:30,2,108.695,108.7,108.64,108.66,31571
20110901|2011-08-02 03:00,2,108.66,108.67,108.63,108.665,38926
20110901|2011-08-02 03:30,2,108.665,108.69,108.655,108.665,27696
20110901|2011-08-02 04:00,2,108.66,108.75,108.645,108.735,33004
20110901|2011-08-02 04:30,2,108.735,108.74,108.7,108.715,22949
20110901|2011-08-02 05:00,2,108.715,108.725,108.69,108.71,25909
20110901|2011-08-02 05:30,2,108.71,108.725,108.695,108.7,29972
20110901|2011-08-02 06:00,2,108.7,108.71,108.68,108.7,24491
20110901|2011-08-02 06:30,2,108.705,108.715,108.69,108.7,16481
20110901|2011-08-02 07:00,2,108.7,108.735,108.685,108.72,27856
20110901|2011-08-02 07:30,2,108.72,108.73,108.65,108.655,23484
20110901|2011-08-02 08:00,2,108.655,108.68,108.65,108.665,27128
20110901|2011-08-02 08:30,2,108.665,108.67,108.615,108.615,33037
20110901|2011-08-02 09:00,2,108.615,108.62,108.535,108.605,52892
20110901|2011-08-02 09:30,2,108.605,108.685,108.6,108.675,42577
20110901|2011-08-02 10:00,2,108.675,108.695,108.65,108.68,20888
20110901|2011-08-02 10:30,2,108.675,108.68,108.625,108.645,17777
20110901|2011-08-02 11:00,2,108.645,108.665,108.64,108.655,6959
20110901|2011-08-02 11:30,2,108.655,108.7,108.65,108.69,6655
20110901|2011-08-02 12:00,2,108.69,108.735,108.685,108.73,3558
20110901|2011-08-02 12:30,2,108.73,108.79,108.725,108.75,3229
20110901|2011-08-02 13:00,2,108.75,108.76,108.73,108.75,695
20110901|2011-08-02 13:30,2,108.75,108.76,108.725,108.73,487
20110901|2011-08-02 14:00,2,108.73,108.75,108.725,108.745,303
20110901|2011-08-02 14:30,2,108.745,108.775,108.74,108.745,873
20110901|2011-08-02 15:00,2,108.74,108.75,108.74,108.75,24
20110901|2011-08-03 01:00,3,108.765,108.835,108.755,108.805,34417
20110901|2011-08-03 01:30,3,108.8,108.81,108.745,108.745,22967
20110901|2011-08-03 02:00,3,108.745,108.79,108.705,108.72,47266
20110901|2011-08-03 02:30,3,108.72,108.725,108.655,108.695,58840
20110901|2011-08-03 03:00,3,108.695,108.71,108.665,108.67,33467
20110901|2011-08-03 03:30,3,108.665,108.71,108.66,108.67,24978
20110901|2011-08-03 04:00,3,108.67,108.67,108.6,108.61,38462
20110901|2011-08-03 04:30,3,108.605,108.635,108.59,108.63,22945
20110901|2011-08-03 05:00,3,108.63,108.645,108.59,108.6,21502
20110901|2011-08-03 05:30,3,108.6,108.61,108.575,108.6,11892
20110901|2011-08-03 06:00,3,108.605,108.64,108.6,108.64,17548
20110901|2011-08-03 06:30,3,108.64,108.645,108.605,108.615,16437
20110901|2011-08-03 07:00,3,108.62,108.65,108.61,108.62,24445
20110901|2011-08-03 07:30,3,108.625,108.63,108.605,108.61,20491
20110901|2011-08-03 08:00,3,108.61,108.645,108.6,108.635,20527
20110901|2011-08-03 08:30,3,108.635,108.67,108.615,108.635,22281
20110901|2011-08-03 09:00,3,108.64,108.715,108.635,108.68,34312
20110901|2011-08-03 09:30,3,108.68,108.72,108.66,108.665,30439
20110901|2011-08-03 10:00,3,108.665,108.685,108.65,108.675,21265
20110901|2011-08-03 10:30,3,108.67,108.695,108.66,108.69,14609
20110901|2011-08-03 11:00,3,108.69,108.71,108.69,108.695,6750
20110901|2011-08-03 11:30,3,108.7,108.72,108.69,108.7,3745
20110901|2011-08-03 12:00,3,108.7,108.7,108.685,108.69,1114
20110901|2011-08-03 12:30,3,108.685,108.685,108.665,108.67,1408
20110901|2011-08-03 13:00,3,108.67,108.67,108.65,108.66,2018
20110901|2011-08-03 13:30,3,108.665,108.67,108.64,108.645,556
20110901|2011-08-03 14:00,3,108.64,108.65,108.64,108.645,182
20110901|2011-08-03 14:30,3,108.65,108.655,108.635,108.64,991
20110901|2011-08-03 15:00,3,108.63,108.63,108.63,108.63,153
20110901|2011-08-04 01:00,4,108.64,108.64,108.525,108.555,42891
20110901|2011-08-04 01:30,4,108.555,108.57,108.505,108.535,32074
20110901|2011-08-04 02:00,4,108.53,108.55,108.495,108.53,26858
20110901|2011-08-04 02:30,4,108.525,108.585,108.52,108.58,29516
20110901|2011-08-04 03:00,4,108.58,108.615,108.575,108.6,28081
20110901|2011-08-04 03:30,4,108.605,108.62,108.565,108.605,39341
20110901|2011-08-04 04:00,4,108.605,108.65,108.595,108.63,35513
20110901|2011-08-04 04:30,4,108.63,108.66,108.63,108.65,25104
20110901|2011-08-04 05:00,4,108.65,108.705,108.625,108.685,37454
20110901|2011-08-04 05:30,4,108.685,108.7,108.67,108.7,24845
20110901|2011-08-04 06:00,4,108.7,108.71,108.675,108.685,21944
20110901|2011-08-04 06:30,4,108.68,108.685,108.65,108.665,13510
20110901|2011-08-04 07:00,4,108.665,108.69,108.655,108.67,17449
20110901|2011-08-04 07:30,4,108.665,108.91,108.61,108.865,172564
20110901|2011-08-04 08:00,4,108.865,108.905,108.78,108.89,93706
20110901|2011-08-04 08:30,4,108.89,108.98,108.885,108.94,72126
20110901|2011-08-04 09:00,4,108.94,108.99,108.9,108.98,39791
20110901|2011-08-04 09:30,4,108.98,108.99,108.96,108.98,31840
20110901|2011-08-04 10:00,4,108.98,109.06,108.975,109.05,37766
20110901|2011-08-04 10:30,4,109.05,109.115,109.01,109.095,35330
20110901|2011-08-04 11:00,4,109.1,109.105,109.04,109.05,24554
20110901|2011-08-04 11:30,4,109.045,109.045,109.02,109.03,8918
20110901|2011-08-04 12:00,4,109.035,109.095,109.03,109.08,3250
20110901|2011-08-04 12:30,4,109.08,109.125,109.08,109.105,3514
20110901|2011-08-04 13:00,4,109.105,109.115,109.09,109.1,1372
20110901|2011-08-04 13:30,4,109.1,109.115,109.075,109.115,882
20110901|2011-08-04 14:00,4,109.11,109.115,109.095,109.105,265
20110901|2011-08-04 14:30,4,109.11,109.135,109.105,109.125,1290
20110901|2011-08-04 15:00,4,109.14,109.14,109.14,109.14,600
20110901|2011-08-05 01:00,5,109.16,109.345,109.12,109.24,79537
20110901|2011-08-05 01:30,5,109.235,109.24,109.18,109.21,32292
20110901|2011-08-05 02:00,5,109.215,109.23,109.03,109.03,72457
20110901|2011-08-05 02:30,5,109.03,109.125,109.01,109.07,70500
20110901|2011-08-05 03:00,5,109.07,109.17,109.065,109.17,40936
20110901|2011-08-05 03:30,5,109.165,109.165,109.07,109.12,25909
20110901|2011-08-05 04:00,5,109.115,109.13,109.035,109.05,29544
20110901|2011-08-05 04:30,5,109.05,109.155,109.05,109.115,25928
20110901|2011-08-05 05:00,5,109.12,109.13,109.02,109.055,40170
20110901|2011-08-05 05:30,5,109.055,109.08,109.03,109.07,28309
20110901|2011-08-05 06:00,5,109.065,109.1,109.055,109.075,22765
20110901|2011-08-05 06:30,5,109.075,109.11,109.07,109.085,15669
20110901|2011-08-05 07:00,5,109.085,109.19,109.075,109.115,19964
20110901|2011-08-05 07:30,5,109.095,109.155,109.015,109.06,86365
20110901|2011-08-05 08:00,5,109.06,109.09,109.025,109.03,58141
20110901|2011-08-05 08:30,5,109.03,109.13,109.02,109.1,54588
20110901|2011-08-05 09:00,5,109.1,109.115,109.07,109.09,30813
20110901|2011-08-05 09:30,5,109.09,109.19,109.08,109.16,50584
20110901|2011-08-05 10:00,5,109.16,109.195,109.13,109.16,28367
20110901|2011-08-05 10:30,5,109.165,109.285,109.16,109.26,16613
20110901|2011-08-05 11:00,5,109.265,109.27,109.03,109.13,36645
20110901|2011-08-05 11:30,5,109.135,109.135,108.935,108.99,23171
20110901|2011-08-05 12:00,5,108.985,109,108.87,108.88,15676
20110901|2011-08-05 12:30,5,108.88,108.905,108.84,108.865,11058
20110901|2011-08-05 13:00,5,108.865,108.905,108.81,108.83,9510
20110901|2011-08-05 13:30,5,108.83,108.845,108.815,108.835,2886
20110901|2011-08-05 14:00,5,108.835,108.865,108.835,108.86,2637
20110901|2011-08-08 01:00,8,109.08,109.105,108.98,109.06,59362
20110901|2011-08-08 01:30,8,109.06,109.085,109.035,109.055,32245
20110901|2011-08-08 02:00,8,109.055,109.09,108.97,109.03,63680
20110901|2011-08-08 02:30,8,109.03,109.11,109.025,109.1,34307
20110901|2011-08-08 03:00,8,109.1,109.145,109.09,109.095,35088
20110901|2011-08-08 03:30,8,109.1,109.14,109.085,109.135,22148
20110901|2011-08-08 04:00,8,109.14,109.205,109.11,109.19,30793
20110901|2011-08-08 04:30,8,109.19,109.2,109.155,109.17,26513
20110901|2011-08-08 05:00,8,109.17,109.215,109.16,109.18,23448
20110901|2011-08-08 05:30,8,109.18,109.195,109.16,109.17,17661
20110901|2011-08-08 06:00,8,109.17,109.185,109.15,109.17,11507
20110901|2011-08-08 06:30,8,109.17,109.245,109.17,109.2,24213
20110901|2011-08-08 07:00,8,109.2,109.2,109.16,109.175,15727
20110901|2011-08-08 07:30,8,109.18,109.22,109.165,109.215,15869
20110901|2011-08-08 08:00,8,109.215,109.255,109.19,109.235,21534
20110901|2011-08-08 08:30,8,109.23,109.26,109.17,109.235,42519
20110901|2011-08-08 09:00,8,109.23,109.34,109.225,109.33,40509
20110901|2011-08-08 09:30,8,109.33,109.365,109.31,109.365,41599
20110901|2011-08-08 10:00,8,109.365,109.38,109.28,109.305,29780
20110901|2011-08-08 10:30,8,109.3,109.345,109.3,109.335,13845
20110901|2011-08-08 11:00,8,109.335,109.4,109.325,109.4,9897
20110901|2011-08-08 11:30,8,109.395,109.4,109.325,109.34,6976
20110901|2011-08-08 12:00,8,109.34,109.36,109.33,109.335,1519
20110901|2011-08-08 12:30,8,109.34,109.36,109.34,109.36,1643
20110901|2011-08-08 13:00,8,109.36,109.4,109.34,109.385,3210
20110901|2011-08-08 13:30,8,109.385,109.475,109.385,109.465,4305
20110901|2011-08-08 14:00,8,109.46,109.485,109.39,109.4,2300
20110901|2011-08-08 14:30,8,109.395,109.45,109.395,109.45,705
20110901|2011-08-08 15:00,8,109.45,109.45,109.45,109.45,52
20110901|2011-08-09 01:00,9,109.365,109.42,109.32,109.345,34968
20110901|2011-08-09 01:30,9,109.34,109.345,109.255,109.27,28846
20110901|2011-08-09 02:00,9,109.27,109.32,109.245,109.305,52019
20110901|2011-08-09 02:30,9,109.305,109.395,109.285,109.345,48592
20110901|2011-08-09 03:00,9,109.345,109.38,109.285,109.355,29929
20110901|2011-08-09 03:30,9,109.355,109.405,109.335,109.345,42197
20110901|2011-08-09 04:00,9,109.34,109.38,109.335,109.36,19979
20110901|2011-08-09 04:30,9,109.355,109.37,109.295,109.34,48235
20110901|2011-08-09 05:00,9,109.345,109.36,109.31,109.315,28789
20110901|2011-08-09 05:30,9,109.31,109.33,109.28,109.31,38687
20110901|2011-08-09 06:00,9,109.31,109.32,109.255,109.28,29051
20110901|2011-08-09 06:30,9,109.28,109.325,109.255,109.305,30590
20110901|2011-08-09 07:00,9,109.31,109.315,109.26,109.305,26177
20110901|2011-08-09 07:30,9,109.305,109.325,109.295,109.32,13755
20110901|2011-08-09 08:00,9,109.32,109.34,109.24,109.26,32354
20110901|2011-08-09 08:30,9,109.255,109.35,109.255,109.285,37701
20110901|2011-08-09 09:00,9,109.285,109.31,109.255,109.275,46613
20110901|2011-08-09 09:30,9,109.28,109.28,109.2,109.225,51066
20110901|2011-08-09 10:00,9,109.225,109.265,109.22,109.23,33885
20110901|2011-08-09 10:30,9,109.235,109.245,109.22,109.225,16526
20110901|2011-08-09 11:00,9,109.225,109.245,109.215,109.235,10090
20110901|2011-08-09 11:30,9,109.235,109.285,109.225,109.275,6645
20110901|2011-08-09 12:00,9,109.275,109.285,109.25,109.275,1248
20110901|2011-08-09 12:30,9,109.275,109.29,109.27,109.27,480
20110901|2011-08-09 13:00,9,109.27,109.39,109.265,109.36,3805
20110901|2011-08-09 13:30,9,109.365,109.485,109.36,109.475,11467
20110901|2011-08-09 14:00,9,109.475,109.49,109.45,109.475,5531
20110901|2011-08-09 14:30,9,109.48,109.485,109.405,109.415,2637
20110901|2011-08-09 15:00,9,109.41,109.41,109.41,109.41,10
20110901|2011-08-10 01:00,10,109.4,109.405,109.345,109.36,27337
20110901|2011-08-10 01:30,10,109.365,109.39,109.35,109.36,15322
20110901|2011-08-10 02:00,10,109.36,109.37,109.29,109.315,39277
20110901|2011-08-10 02:30,10,109.315,109.365,109.315,109.35,26026
20110901|2011-08-10 03:00,10,109.35,109.415,109.345,109.37,27737
20110901|2011-08-10 03:30,10,109.37,109.37,109.34,109.35,27574
20110901|2011-08-10 04:00,10,109.35,109.35,109.295,109.295,29123
20110901|2011-08-10 04:30,10,109.295,109.35,109.295,109.33,24630
20110901|2011-08-10 05:00,10,109.325,109.36,109.325,109.335,22680
20110901|2011-08-10 05:30,10,109.34,109.35,109.32,109.35,15493
20110901|2011-08-10 06:00,10,109.35,109.37,109.34,109.365,18577
20110901|2011-08-10 06:30,10,109.365,109.375,109.34,109.35,20641
20110901|2011-08-10 07:00,10,109.35,109.435,109.35,109.415,40871
20110901|2011-08-10 07:30,10,109.415,109.525,109.415,109.495,59472
20110901|2011-08-10 08:00,10,109.495,109.545,109.485,109.505,59717
20110901|2011-08-10 08:30,10,109.505,109.59,109.505,109.585,58005
20110901|2011-08-10 09:00,10,109.59,109.685,109.575,109.61,64353
20110901|2011-08-10 09:30,10,109.615,109.655,109.565,109.57,43143
20110901|2011-08-10 10:00,10,109.575,109.66,109.57,109.635,31375
20110901|2011-08-10 10:30,10,109.63,109.68,109.62,109.63,15665
20110901|2011-08-10 11:00,10,109.63,109.645,109.6,109.63,12676
20110901|2011-08-10 11:30,10,109.63,109.63,109.595,109.595,5984
20110901|2011-08-10 12:00,10,109.59,109.63,109.59,109.59,3166
20110901|2011-08-10 12:30,10,109.595,109.595,109.57,109.585,1908
20110901|2011-08-10 13:00,10,109.59,109.605,109.555,109.56,3750
20110901|2011-08-10 13:30,10,109.56,109.6,109.555,109.6,719
20110901|2011-08-10 14:00,10,109.6,109.65,109.595,109.65,588
20110901|2011-08-10 14:30,10,109.645,109.665,109.64,109.665,511
20110901|2011-08-10 15:00,10,109.615,109.615,109.615,109.615,100
20110901|2011-08-11 01:00,11,109.52,109.61,109.52,109.55,25570
20110901|2011-08-11 01:30,11,109.545,109.6,109.525,109.585,23230
20110901|2011-08-11 02:00,11,109.585,109.705,109.57,109.665,46057
20110901|2011-08-11 02:30,11,109.665,109.665,109.57,109.595,41071
20110901|2011-08-11 03:00,11,109.59,109.605,109.57,109.58,24595
20110901|2011-08-11 03:30,11,109.575,109.58,109.54,109.55,25453
20110901|2011-08-11 04:00,11,109.55,109.56,109.505,109.535,25148
20110901|2011-08-11 04:30,11,109.53,109.605,109.495,109.595,31293
20110901|2011-08-11 05:00,11,109.595,109.645,109.57,109.585,33534
20110901|2011-08-11 05:30,11,109.59,109.61,109.525,109.545,22686
20110901|2011-08-11 06:00,11,109.545,109.585,109.54,109.585,27291
20110901|2011-08-11 06:30,11,109.58,109.67,109.565,109.64,39554
20110901|2011-08-11 07:00,11,109.635,109.665,109.59,109.6,32849
20110901|2011-08-11 07:30,11,109.595,109.625,109.49,109.535,41688
20110901|2011-08-11 08:00,11,109.535,109.545,109.46,109.475,63058
20110901|2011-08-11 08:30,11,109.475,109.545,109.44,109.515,51686
20110901|2011-08-11 09:00,11,109.515,109.57,109.495,109.515,31548
20110901|2011-08-11 09:30,11,109.51,109.51,109.38,109.435,45728
20110901|2011-08-11 10:00,11,109.435,109.49,109.43,109.45,30359
20110901|2011-08-11 10:30,11,109.45,109.48,109.425,109.455,16816
20110901|2011-08-11 11:00,11,109.45,109.475,109.45,109.465,7850
20110901|2011-08-11 11:30,11,109.465,109.475,109.44,109.465,5348
20110901|2011-08-11 12:00,11,109.465,109.485,109.42,109.46,3829
20110901|2011-08-11 12:30,11,109.46,109.49,109.44,109.445,1999
20110901|2011-08-11 13:00,11,109.445,109.47,109.44,109.47,53
20110901|2011-08-11 13:30,11,109.465,109.47,109.445,109.445,38
20110901|2011-08-11 14:00,11,109.445,109.455,109.435,109.445,36
20110901|2011-08-11 14:30,11,109.43,109.475,109.42,109.475,694
20110901|2011-08-11 15:00,11,109.495,109.495,109.495,109.495,38
20110901|2011-08-12 01:00,12,109.525,109.525,109.45,109.475,8765
20110901|2011-08-12 01:30,12,109.475,109.515,109.46,109.485,11769
20110901|2011-08-12 02:00,12,109.485,109.545,109.485,109.51,34810
20110901|2011-08-12 02:30,12,109.51,109.525,109.425,109.445,32418
20110901|2011-08-12 03:00,12,109.445,109.45,109.4,109.405,30049
20110901|2011-08-12 03:30,12,109.405,109.43,109.385,109.41,16981
20110901|2011-08-12 04:00,12,109.41,109.42,109.31,109.33,30444
20110901|2011-08-12 04:30,12,109.33,109.41,109.33,109.37,30195
20110901|2011-08-12 05:00,12,109.375,109.39,109.35,109.38,16204
20110901|2011-08-12 05:30,12,109.38,109.4,109.36,109.375,15926
20110901|2011-08-12 06:00,12,109.375,109.385,109.315,109.34,16729
20110901|2011-08-12 06:30,12,109.335,109.365,109.325,109.34,14296
20110901|2011-08-12 07:00,12,109.34,109.4,109.335,109.37,14722
20110901|2011-08-12 07:30,12,109.37,109.38,109.325,109.375,23077
20110901|2011-08-12 08:00,12,109.375,109.4,109.365,109.38,12684
20110901|2011-08-12 08:30,12,109.38,109.385,109.325,109.365,27724
20110901|2011-08-12 09:00,12,109.365,109.45,109.365,109.41,34045
20110901|2011-08-12 09:30,12,109.41,109.465,109.4,109.42,27512
20110901|2011-08-12 10:00,12,109.42,109.43,109.375,109.385,18810
20110901|2011-08-12 10:30,12,109.385,109.395,109.37,109.39,7556
20110901|2011-08-12 11:00,12,109.385,109.395,109.38,109.385,5385
20110901|2011-08-12 11:30,12,109.39,109.4,109.38,109.395,1650
20110901|2011-08-12 12:00,12,109.39,109.405,109.385,109.405,837
20110901|2011-08-12 12:30,12,109.4,109.405,109.38,109.395,759
20110901|2011-08-12 13:00,12,109.395,109.4,109.385,109.39,150
20110901|2011-08-12 13:30,12,109.395,109.395,109.38,109.395,119
20110901|2011-08-12 14:00,12,109.395,109.405,109.39,109.395,80
20110901|2011-08-12 14:30,12,109.395,109.405,109.38,109.38,243
20110901|2011-08-12 15:00,12,109.37,109.37,109.37,109.37,22
20110901|2011-08-15 01:00,15,109.375,109.425,109.37,109.405,19188
20110901|2011-08-15 01:30,15,109.4,109.405,109.34,109.365,17146
20110901|2011-08-15 02:00,15,109.365,109.41,109.36,109.405,20824
20110901|2011-08-15 02:30,15,109.405,109.41,109.335,109.35,19304
20110901|2011-08-15 03:00,15,109.355,109.355,109.305,109.325,24895
20110901|2011-08-15 03:30,15,109.325,109.35,109.31,109.32,14915
20110901|2011-08-15 04:00,15,109.32,109.33,109.28,109.32,30161
20110901|2011-08-15 04:30,15,109.325,109.345,109.31,109.335,18287
20110901|2011-08-15 05:00,15,109.335,109.385,109.335,109.355,23870
20110901|2011-08-15 05:30,15,109.35,109.365,109.33,109.345,13780
20110901|2011-08-15 06:00,15,109.345,109.365,109.34,109.36,9743
20110901|2011-08-15 06:30,15,109.36,109.365,109.33,109.335,11043
20110901|2011-08-15 07:00,15,109.335,109.385,109.335,109.38,13777
20110901|2011-08-15 07:30,15,109.385,109.395,109.35,109.39,20525
20110901|2011-08-15 08:00,15,109.385,109.39,109.35,109.365,13974
20110901|2011-08-15 08:30,15,109.365,109.365,109.32,109.345,20770
20110901|2011-08-15 09:00,15,109.34,109.36,109.325,109.33,16511
20110901|2011-08-15 09:30,15,109.33,109.365,109.325,109.355,16314
20110901|2011-08-15 10:00,15,109.355,109.36,109.33,109.345,14091
20110901|2011-08-15 10:30,15,109.345,109.355,109.33,109.35,5574
20110901|2011-08-15 11:00,15,109.35,109.35,109.335,109.34,2379
20110901|2011-08-15 11:30,15,109.34,109.345,109.325,109.345,3091
20110901|2011-08-15 12:00,15,109.34,109.345,109.31,109.315,927
20110901|2011-08-15 12:30,15,109.315,109.32,109.31,109.315,208
20110901|2011-08-15 13:00,15,109.315,109.32,109.31,109.315,116
20110901|2011-08-15 13:30,15,109.315,109.32,109.31,109.31,69
20110901|2011-08-15 14:00,15,109.315,109.315,109.31,109.31,136
20110901|2011-08-15 14:30,15,109.315,109.33,109.305,109.325,816
20110901|2011-08-15 15:00,15,109.33,109.33,109.33,109.33,41
20110901|2011-08-16 01:00,16,109.355,109.48,109.35,109.45,25852
20110901|2011-08-16 01:30,16,109.455,109.475,109.42,109.425,24213
20110901|2011-08-16 02:00,16,109.43,109.445,109.42,109.43,15620
20110901|2011-08-16 02:30,16,109.435,109.435,109.345,109.35,25562
20110901|2011-08-16 03:00,16,109.35,109.41,109.345,109.405,16641
20110901|2011-08-16 03:30,16,109.4,109.42,109.39,109.4,12809
20110901|2011-08-16 04:00,16,109.4,109.4,109.365,109.385,14689
20110901|2011-08-16 04:30,16,109.385,109.405,109.375,109.385,22456
20110901|2011-08-16 05:00,16,109.39,109.395,109.375,109.39,14685
20110901|2011-08-16 05:30,16,109.39,109.43,109.385,109.4,15182
20110901|2011-08-16 06:00,16,109.41,109.415,109.39,109.395,8597
20110901|2011-08-16 06:30,16,109.4,109.425,109.395,109.415,15030
20110901|2011-08-16 07:00,16,109.415,109.435,109.375,109.375,17125
20110901|2011-08-16 07:30,16,109.375,109.42,109.365,109.39,27023
20110901|2011-08-16 08:00,16,109.395,109.4,109.33,109.345,28059
20110901|2011-08-16 08:30,16,109.345,109.37,109.34,109.36,17838
20110901|2011-08-16 09:00,16,109.36,109.385,109.35,109.35,22259
20110901|2011-08-16 09:30,16,109.35,109.375,109.33,109.355,14202
20110901|2011-08-16 10:00,16,109.355,109.375,109.32,109.325,11717
20110901|2011-08-16 10:30,16,109.325,109.325,109.28,109.3,12202
20110901|2011-08-16 11:00,16,109.3,109.37,109.195,109.355,33265
20110901|2011-08-16 11:30,16,109.36,109.395,109.34,109.39,13997
20110901|2011-08-16 12:00,16,109.39,109.44,109.385,109.43,5327
20110901|2011-08-16 12:30,16,109.435,109.44,109.39,109.41,1410
20110901|2011-08-16 13:00,16,109.405,109.42,109.395,109.415,554
20110901|2011-08-16 13:30,16,109.415,109.42,109.415,109.415,98
20110901|2011-08-16 14:00,16,109.42,109.42,109.395,109.4,228
20110901|2011-08-16 14:30,16,109.405,109.405,109.38,109.385,714
20110901|2011-08-16 15:00,16,109.37,109.37,109.37,109.37,11
20110901|2011-08-17 01:00,17,109.415,109.425,109.39,109.415,15414
20110901|2011-08-17 01:30,17,109.415,109.415,109.38,109.395,12010
20110901|2011-08-17 02:00,17,109.395,109.44,109.38,109.385,41179
20110901|2011-08-17 02:30,17,109.385,109.39,109.355,109.37,25941
20110901|2011-08-17 03:00,17,109.375,109.385,109.365,109.375,21198
20110901|2011-08-17 03:30,17,109.375,109.4,109.36,109.37,34150
20110901|2011-08-17 04:00,17,109.37,109.37,109.345,109.36,35730
20110901|2011-08-17 04:30,17,109.36,109.37,109.345,109.365,22777
20110901|2011-08-17 05:00,17,109.37,109.37,109.345,109.355,11904
20110901|2011-08-17 05:30,17,109.36,109.37,109.335,109.355,14836
20110901|2011-08-17 06:00,17,109.35,109.35,109.31,109.325,20413
20110901|2011-08-17 06:30,17,109.33,109.36,109.325,109.335,15871
20110901|2011-08-17 07:00,17,109.335,109.355,109.325,109.34,17039
20110901|2011-08-17 07:30,17,109.335,109.37,109.33,109.365,17059
20110901|2011-08-17 08:00,17,109.36,109.395,109.35,109.38,17926
20110901|2011-08-17 08:30,17,109.38,109.385,109.35,109.355,18616
20110901|2011-08-17 09:00,17,109.355,109.36,109.34,109.345,19998
20110901|2011-08-17 09:30,17,109.345,109.405,109.345,109.39,31113
20110901|2011-08-17 10:00,17,109.395,109.405,109.36,109.395,15862
20110901|2011-08-17 10:30,17,109.39,109.47,109.39,109.46,15642
20110901|2011-08-17 11:00,17,109.46,109.46,109.425,109.425,8667
20110901|2011-08-17 11:30,17,109.425,109.46,109.425,109.455,4050
20110901|2011-08-17 12:00,17,109.455,109.46,109.44,109.44,2084
20110901|2011-08-17 12:30,17,109.445,109.455,109.435,109.45,222
20110901|2011-08-17 13:00,17,109.455,109.455,109.43,109.43,175
20110901|2011-08-17 13:30,17,109.435,109.45,109.435,109.445,78
20110901|2011-08-17 14:00,17,109.445,109.445,109.43,109.435,200
20110901|2011-08-17 14:30,17,109.435,109.445,109.42,109.445,399
20110901|2011-08-18 01:00,18,109.47,109.475,109.44,109.45,13609
20110901|2011-08-18 01:30,18,109.45,109.465,109.435,109.445,17396
20110901|2011-08-18 02:00,18,109.445,109.505,109.435,109.45,34138
20110901|2011-08-18 02:30,18,109.45,109.515,109.45,109.49,23333
20110901|2011-08-18 03:00,18,109.495,109.5,109.45,109.47,19871
20110901|2011-08-18 03:30,18,109.47,109.51,109.45,109.49,25045
20110901|2011-08-18 04:00,18,109.49,109.57,109.49,109.565,33899
20110901|2011-08-18 04:30,18,109.565,109.565,109.535,109.555,24304
20110901|2011-08-18 05:00,18,109.555,109.585,109.55,109.56,16907
20110901|2011-08-18 05:30,18,109.565,109.57,109.535,109.54,14533
20110901|2011-08-18 06:00,18,109.54,109.56,109.525,109.555,12987
20110901|2011-08-18 06:30,18,109.555,109.58,109.545,109.565,16982
20110901|2011-08-18 07:00,18,109.565,109.575,109.555,109.56,10780
20110901|2011-08-18 07:30,18,109.565,109.595,109.555,109.59,28551
20110901|2011-08-18 08:00,18,109.59,109.66,109.58,109.62,47452
20110901|2011-08-18 08:30,18,109.62,109.69,109.605,109.675,39363
20110901|2011-08-18 09:00,18,109.675,109.79,109.675,109.69,76039
20110901|2011-08-18 09:30,18,109.695,109.715,109.68,109.68,24165
20110901|2011-08-18 10:00,18,109.68,109.71,109.66,109.685,25486
20110901|2011-08-18 10:30,18,109.68,109.69,109.66,109.66,8427
20110901|2011-08-18 11:00,18,109.66,109.67,109.645,109.65,6230
20110901|2011-08-18 11:30,18,109.65,109.65,109.615,109.63,5969
20110901|2011-08-18 12:00,18,109.63,109.65,109.62,109.645,707
20110901|2011-08-18 12:30,18,109.645,109.665,109.645,109.66,434
20110901|2011-08-18 13:00,18,109.655,109.655,109.625,109.625,415
20110901|2011-08-18 13:30,18,109.625,109.65,109.625,109.65,161
20110901|2011-08-18 14:00,18,109.65,109.655,109.645,109.645,60
20110901|2011-08-18 14:30,18,109.64,109.65,109.63,109.63,286
20110901|2011-08-18 15:00,18,109.62,109.62,109.62,109.62,73
20110901|2011-08-19 01:00,19,109.72,109.72,109.65,109.68,18862
20110901|2011-08-19 01:30,19,109.68,109.695,109.61,109.62,15368
20110901|2011-08-19 02:00,19,109.62,109.66,109.585,109.635,47501
20110901|2011-08-19 02:30,19,109.635,109.75,109.63,109.655,70933
20110901|2011-08-19 03:00,19,109.655,109.68,109.64,109.67,36554
20110901|2011-08-19 03:30,19,109.67,109.67,109.585,109.6,32905
20110901|2011-08-19 04:00,19,109.6,109.61,109.53,109.555,45123
20110901|2011-08-19 04:30,19,109.555,109.63,109.55,109.625,26374
20110901|2011-08-19 05:00,19,109.625,109.63,109.595,109.615,18949
20110901|2011-08-19 05:30,19,109.615,109.62,109.51,109.525,54588
20110901|2011-08-19 06:00,19,109.525,109.56,109.485,109.535,35743
20110901|2011-08-19 06:30,19,109.535,109.56,109.52,109.52,28173
20110901|2011-08-19 07:00,19,109.52,109.585,109.5,109.57,34536
20110901|2011-08-19 07:30,19,109.575,109.615,109.54,109.58,29723
20110901|2011-08-19 08:00,19,109.585,109.585,109.535,109.57,14033
20110901|2011-08-19 08:30,19,109.57,109.58,109.5,109.51,21750
20110901|2011-08-19 09:00,19,109.505,109.525,109.485,109.505,21376
20110901|2011-08-19 09:30,19,109.505,109.555,109.505,109.545,15000
20110901|2011-08-19 10:00,19,109.545,109.57,109.525,109.57,18463
20110901|2011-08-19 10:30,19,109.57,109.575,109.54,109.55,6518
20110901|2011-08-19 11:00,19,109.555,109.565,109.55,109.565,1507
20110901|2011-08-19 11:30,19,109.56,109.575,109.55,109.56,1300
20110901|2011-08-19 12:00,19,109.565,109.575,109.545,109.555,838
20110901|2011-08-19 12:30,19,109.555,109.56,109.54,109.54,256
20110901|2011-08-19 13:00,19,109.535,109.54,109.525,109.54,111
20110901|2011-08-19 13:30,19,109.545,109.55,109.535,109.535,58
20110901|2011-08-19 14:00,19,109.535,109.56,109.535,109.555,127
20110901|2011-08-19 14:30,19,109.555,109.56,109.54,109.54,330
20110901|2011-08-19 15:00,19,109.54,109.54,109.54,109.54,1
20110901|2011-08-22 01:00,22,109.54,109.63,109.525,109.615,10107
20110901|2011-08-22 01:30,22,109.62,109.65,109.605,109.62,12225
20110901|2011-08-22 02:00,22,109.62,109.62,109.55,109.575,24329
20110901|2011-08-22 02:30,22,109.575,109.58,109.515,109.515,19187
20110901|2011-08-22 03:00,22,109.52,109.53,109.49,109.505,20196
20110901|2011-08-22 03:30,22,109.505,109.525,109.48,109.485,14531
20110901|2011-08-22 04:00,22,109.485,109.515,109.475,109.515,21563
20110901|2011-08-22 04:30,22,109.52,109.525,109.485,109.495,16173
20110901|2011-08-22 05:00,22,109.495,109.5,109.465,109.475,16687
20110901|2011-08-22 05:30,22,109.475,109.5,109.465,109.475,10393
20110901|2011-08-22 06:00,22,109.47,109.475,109.44,109.45,11110
20110901|2011-08-22 06:30,22,109.45,109.465,109.445,109.45,9173
20110901|2011-08-22 07:00,22,109.445,109.475,109.44,109.465,10153
20110901|2011-08-22 07:30,22,109.47,109.47,109.435,109.455,11484
20110901|2011-08-22 08:00,22,109.455,109.465,109.44,109.445,11583
20110901|2011-08-22 08:30,22,109.44,109.46,109.435,109.45,15696
20110901|2011-08-22 09:00,22,109.45,109.49,109.45,109.475,19069
20110901|2011-08-22 09:30,22,109.475,109.515,109.47,109.505,28577
20110901|2011-08-22 10:00,22,109.505,109.56,109.495,109.55,22085
20110901|2011-08-22 10:30,22,109.55,109.595,109.54,109.575,20797
20110901|2011-08-22 11:00,22,109.575,109.58,109.56,109.565,8562
20110901|2011-08-22 11:30,22,109.565,109.575,109.56,109.565,2958
20110901|2011-08-22 12:00,22,109.565,109.58,109.565,109.575,872
20110901|2011-08-22 12:30,22,109.575,109.58,109.575,109.575,375
20110901|2011-08-22 13:00,22,109.575,109.58,109.575,109.575,422
20110901|2011-08-22 13:30,22,109.58,109.585,109.575,109.585,68
20110901|2011-08-22 14:00,22,109.585,109.585,109.575,109.575,98
20110901|2011-08-22 14:30,22,109.575,109.585,109.575,109.58,349
20110901|2011-08-22 15:00,22,109.56,109.56,109.56,109.56,10
20110901|2011-08-23 01:00,23,109.535,109.615,109.535,109.585,20290
20110901|2011-08-23 01:30,23,109.58,109.64,109.58,109.59,20592
20110901|2011-08-23 02:00,23,109.59,109.59,109.535,109.54,31429
20110901|2011-08-23 02:30,23,109.54,109.54,109.505,109.505,24362
20110901|2011-08-23 03:00,23,109.505,109.52,109.465,109.495,30521
20110901|2011-08-23 03:30,23,109.495,109.515,109.47,109.49,25581
20110901|2011-08-23 04:00,23,109.495,109.555,109.455,109.485,39052
20110901|2011-08-23 04:30,23,109.48,109.495,109.455,109.46,22922
20110901|2011-08-23 05:00,23,109.455,109.48,109.425,109.45,21287
20110901|2011-08-23 05:30,23,109.455,109.5,109.45,109.49,15870
20110901|2011-08-23 06:00,23,109.485,109.49,109.465,109.48,5882
20110901|2011-08-23 06:30,23,109.48,109.515,109.48,109.51,9515
20110901|2011-08-23 07:00,23,109.505,109.515,109.49,109.505,18582
20110901|2011-08-23 07:30,23,109.505,109.525,109.5,109.505,25350
20110901|2011-08-23 08:00,23,109.51,109.525,109.475,109.525,26704
20110901|2011-08-23 08:30,23,109.52,109.57,109.515,109.545,37212
20110901|2011-08-23 09:00,23,109.55,109.555,109.51,109.54,29564
20110901|2011-08-23 09:30,23,109.54,109.54,109.5,109.525,15938
20110901|2011-08-23 10:00,23,109.525,109.535,109.51,109.51,14771
20110901|2011-08-23 10:30,23,109.51,109.52,109.495,109.495,6247
20110901|2011-08-23 11:00,23,109.495,109.515,109.495,109.51,3971
20110901|2011-08-23 11:30,23,109.51,109.52,109.505,109.505,2265
20110901|2011-08-23 12:00,23,109.505,109.515,109.5,109.51,693
20110901|2011-08-23 12:30,23,109.51,109.53,109.51,109.525,1455
20110901|2011-08-23 13:00,23,109.525,109.53,109.515,109.515,500
20110901|2011-08-23 13:30,23,109.515,109.515,109.5,109.51,224
20110901|2011-08-23 14:00,23,109.505,109.52,109.495,109.495,548
20110901|2011-08-23 14:30,23,109.5,109.51,109.495,109.51,216
20110901|2011-08-23 15:00,23,109.5,109.5,109.5,109.5,1
20110901|2011-08-24 01:00,24,109.525,109.545,109.5,109.535,7723
20110901|2011-08-24 01:30,24,109.53,109.55,109.465,109.49,15639
20110901|2011-08-24 02:00,24,109.495,109.55,109.485,109.52,30965
20110901|2011-08-24 02:30,24,109.525,109.525,109.495,109.52,16296
20110901|2011-08-24 03:00,24,109.52,109.535,109.495,109.51,23421
20110901|2011-08-24 03:30,24,109.51,109.52,109.505,109.51,11034
20110901|2011-08-24 04:00,24,109.515,109.54,109.49,109.52,19029
20110901|2011-08-24 04:30,24,109.52,109.525,109.465,109.475,15211
20110901|2011-08-24 05:00,24,109.475,109.505,109.475,109.475,20138
20110901|2011-08-24 05:30,24,109.48,109.5,109.465,109.5,15791
20110901|2011-08-24 06:00,24,109.5,109.5,109.475,109.495,11624
20110901|2011-08-24 06:30,24,109.495,109.5,109.47,109.49,14227
20110901|2011-08-24 07:00,24,109.49,109.51,109.48,109.495,25656
20110901|2011-08-24 07:30,24,109.495,109.495,109.435,109.47,33919
20110901|2011-08-24 08:00,24,109.47,109.495,109.465,109.49,14697
20110901|2011-08-24 08:30,24,109.485,109.5,109.43,109.43,19125
20110901|2011-08-24 09:00,24,109.43,109.435,109.36,109.375,44662
20110901|2011-08-24 09:30,24,109.375,109.435,109.375,109.43,29740
20110901|2011-08-24 10:00,24,109.43,109.44,109.4,109.41,15226
20110901|2011-08-24 10:30,24,109.41,109.42,109.385,109.395,13093
20110901|2011-08-24 11:00,24,109.4,109.415,109.395,109.405,6045
20110901|2011-08-24 11:30,24,109.405,109.41,109.375,109.385,2185
20110901|2011-08-24 12:00,24,109.38,109.39,109.34,109.345,2615
20110901|2011-08-24 12:30,24,109.345,109.35,109.335,109.34,803
20110901|2011-08-24 13:00,24,109.335,109.365,109.325,109.355,4877
20110901|2011-08-24 13:30,24,109.355,109.36,109.355,109.355,58
20110901|2011-08-24 14:00,24,109.355,109.36,109.345,109.345,372
20110901|2011-08-24 14:30,24,109.345,109.36,109.345,109.355,260
20110901|2011-08-24 15:00,24,109.36,109.36,109.36,109.36,10
20110901|2011-08-25 01:00,25,109.385,109.4,109.36,109.37,12581
20110901|2011-08-25 01:30,25,109.365,109.37,109.305,109.32,26797
20110901|2011-08-25 02:00,25,109.32,109.32,109.26,109.29,31719
20110901|2011-08-25 02:30,25,109.29,109.34,109.265,109.33,26704
20110901|2011-08-25 03:00,25,109.335,109.375,109.325,109.375,23308
20110901|2011-08-25 03:30,25,109.375,109.375,109.31,109.33,19733
20110901|2011-08-25 04:00,25,109.325,109.375,109.325,109.355,21425
20110901|2011-08-25 04:30,25,109.35,109.375,109.35,109.375,13544
20110901|2011-08-25 05:00,25,109.375,109.375,109.34,109.35,14924
20110901|2011-08-25 05:30,25,109.345,109.355,109.33,109.335,7544
20110901|2011-08-25 06:00,25,109.34,109.355,109.33,109.35,5959
20110901|2011-08-25 06:30,25,109.35,109.355,109.325,109.35,6091
20110901|2011-08-25 07:00,25,109.35,109.375,109.345,109.355,11467
20110901|2011-08-25 07:30,25,109.36,109.405,109.36,109.38,18546
20110901|2011-08-25 08:00,25,109.385,109.425,109.35,109.36,29093
20110901|2011-08-25 08:30,25,109.365,109.455,109.355,109.44,31975
20110901|2011-08-25 09:00,25,109.44,109.54,109.44,109.515,58956
20110901|2011-08-25 09:30,25,109.515,109.535,109.485,109.5,27339
20110901|2011-08-25 10:00,25,109.495,109.52,109.485,109.505,22216
20110901|2011-08-25 10:30,25,109.505,109.54,109.505,109.525,12690
20110901|2011-08-25 11:00,25,109.52,109.54,109.51,109.53,5172
20110901|2011-08-25 11:30,25,109.53,109.55,109.52,109.54,2672
20110901|2011-08-25 12:00,25,109.54,109.54,109.52,109.525,1560
20110901|2011-08-25 12:30,25,109.525,109.525,109.51,109.515,256
20110901|2011-08-25 13:00,25,109.51,109.515,109.51,109.51,161
20110901|2011-08-25 13:30,25,109.51,109.52,109.51,109.52,142
20110901|2011-08-25 14:00,25,109.515,109.52,109.51,109.51,71
20110901|2011-08-25 14:30,25,109.515,109.53,109.515,109.525,260
20110901|2011-08-25 15:00,25,109.53,109.53,109.53,109.53,8
20110901|2011-08-26 01:00,26,109.51,109.525,109.47,109.505,11308
20110901|2011-08-26 01:30,26,109.505,109.55,109.485,109.515,8057
20110901|2011-08-26 02:00,26,109.51,109.545,109.495,109.535,19637
20110901|2011-08-26 02:30,26,109.54,109.55,109.51,109.525,15807
20110901|2011-08-26 03:00,26,109.525,109.54,109.495,109.495,14812
20110901|2011-08-26 03:30,26,109.495,109.52,109.495,109.51,9743
20110901|2011-08-26 04:00,26,109.515,109.515,109.46,109.465,10919
20110901|2011-08-26 04:30,26,109.465,109.485,109.46,109.485,9253
20110901|2011-08-26 05:00,26,109.485,109.505,109.445,109.5,26490
20110901|2011-08-26 05:30,26,109.505,109.535,109.505,109.53,18462
20110901|2011-08-26 06:00,26,109.53,109.54,109.51,109.53,8653
20110901|2011-08-26 06:30,26,109.53,109.57,109.53,109.56,17959
20110901|2011-08-26 07:00,26,109.565,109.58,109.54,109.55,20274
20110901|2011-08-26 07:30,26,109.55,109.58,109.53,109.565,15718
20110901|2011-08-26 08:00,26,109.565,109.575,109.53,109.56,15466
20110901|2011-08-26 08:30,26,109.56,109.575,109.545,109.575,16732
20110901|2011-08-26 09:00,26,109.575,109.65,109.54,109.58,39933
20110901|2011-08-26 09:30,26,109.58,109.605,109.49,109.51,37571
20110901|2011-08-26 10:00,26,109.515,109.52,109.465,109.485,23187
20110901|2011-08-26 10:30,26,109.485,109.505,109.475,109.475,7382
20110901|2011-08-26 11:00,26,109.475,109.505,109.465,109.5,5117
20110901|2011-08-26 11:30,26,109.495,109.515,109.475,109.49,3742
20110901|2011-08-26 12:00,26,109.485,109.51,109.475,109.48,1794
20110901|2011-08-26 12:30,26,109.48,109.49,109.475,109.475,763
20110901|2011-08-26 13:00,26,109.475,109.49,109.475,109.485,337
20110901|2011-08-26 13:30,26,109.49,109.495,109.475,109.49,87
20110901|2011-08-26 14:00,26,109.49,109.495,109.475,109.495,137
20110901|2011-08-26 14:30,26,109.49,109.52,109.49,109.52,324
20110901|2011-08-26 15:00,26,109.515,109.515,109.515,109.515,1
20110901|2011-08-29 01:00,29,109.45,109.49,109.375,109.41,14976
20110901|2011-08-29 01:30,29,109.415,109.42,109.395,109.41,4631
20110901|2011-08-29 02:00,29,109.415,109.455,109.41,109.455,9012
20110901|2011-08-29 02:30,29,109.46,109.485,109.43,109.44,17288
20110901|2011-08-29 03:00,29,109.44,109.465,109.435,109.46,4848
20110901|2011-08-29 03:30,29,109.46,109.5,109.455,109.485,5781
20110901|2011-08-29 04:00,29,109.485,109.495,109.475,109.48,11270
20110901|2011-08-29 04:30,29,109.475,109.515,109.475,109.51,10465
20110901|2011-08-29 05:00,29,109.51,109.52,109.485,109.5,7291
20110901|2011-08-29 05:30,29,109.5,109.505,109.47,109.475,5473
20110901|2011-08-29 06:00,29,109.47,109.475,109.465,109.475,2257
20110901|2011-08-29 06:30,29,109.48,109.48,109.46,109.47,2856
20110901|2011-08-29 07:00,29,109.47,109.47,109.425,109.435,10196
20110901|2011-08-29 07:30,29,109.435,109.435,109.4,109.405,10918
20110901|2011-08-29 08:00,29,109.405,109.405,109.24,109.28,60960
20110901|2011-08-29 08:30,29,109.275,109.295,109.26,109.29,30240
20110901|2011-08-29 09:00,29,109.29,109.295,109.255,109.285,17064
20110901|2011-08-29 09:30,29,109.285,109.34,109.285,109.33,9635
20110901|2011-08-29 10:00,29,109.325,109.35,109.285,109.3,16187
20110901|2011-08-29 10:30,29,109.3,109.31,109.29,109.3,2722
20110901|2011-08-29 11:00,29,109.3,109.315,109.29,109.315,1508
20110901|2011-08-29 11:30,29,109.32,109.335,109.315,109.33,2082
20110901|2011-08-29 12:00,29,109.33,109.335,109.33,109.33,564
20110901|2011-08-29 12:30,29,109.33,109.335,109.33,109.33,195
20110901|2011-08-29 13:00,29,109.33,109.335,109.33,109.335,104
20110901|2011-08-29 13:30,29,109.33,109.33,109.31,109.315,267
20110901|2011-08-29 14:00,29,109.315,109.32,109.31,109.31,79
20110901|2011-08-29 14:30,29,109.315,109.33,109.31,109.33,344
20110901|2011-08-29 15:00,29,109.295,109.295,109.295,109.295,16
20110901|2011-08-30 01:00,30,109.35,109.43,109.335,109.405,20505
20110901|2011-08-30 01:30,30,109.4,109.41,109.36,109.36,12367
20110901|2011-08-30 02:00,30,109.355,109.415,109.35,109.395,25689
20110901|2011-08-30 02:30,30,109.395,109.42,109.385,109.41,12862
20110901|2011-08-30 03:00,30,109.41,109.42,109.4,109.405,12321
20110901|2011-08-30 03:30,30,109.41,109.445,109.41,109.435,25677
20110901|2011-08-30 04:00,30,109.44,109.49,109.415,109.47,34264
20110901|2011-08-30 04:30,30,109.475,109.48,109.435,109.45,18634
20110901|2011-08-30 05:00,30,109.455,109.49,109.455,109.455,16812
20110901|2011-08-30 05:30,30,109.45,109.47,109.445,109.455,8003
20110901|2011-08-30 06:00,30,109.455,109.485,109.44,109.465,12040
20110901|2011-08-30 06:30,30,109.465,109.47,109.45,109.45,17375
20110901|2011-08-30 07:00,30,109.445,109.49,109.445,109.48,21101
20110901|2011-08-30 07:30,30,109.48,109.485,109.44,109.465,19922
20110901|2011-08-30 08:00,30,109.465,109.47,109.45,109.45,13026
20110901|2011-08-30 08:30,30,109.455,109.49,109.44,109.465,27923
20110901|2011-08-30 09:00,30,109.475,109.515,109.47,109.475,44404
20110901|2011-08-30 09:30,30,109.475,109.48,109.455,109.465,16254
20110901|2011-08-30 10:00,30,109.47,109.485,109.455,109.475,9391
20110901|2011-08-30 10:30,30,109.475,109.485,109.465,109.475,5024
20110901|2011-08-30 11:00,30,109.48,109.495,109.475,109.49,2893
20110901|2011-08-30 11:30,30,109.49,109.49,109.46,109.48,2225
20110901|2011-08-30 12:00,30,109.475,109.48,109.47,109.48,505
20110901|2011-08-30 12:30,30,109.475,109.48,109.465,109.47,310
20110901|2011-08-30 13:00,30,109.465,109.48,109.45,109.46,904
20110901|2011-08-30 13:30,30,109.455,109.46,109.455,109.46,53
20110901|2011-08-30 14:00,30,109.46,109.46,109.455,109.455,55
20110901|2011-08-30 14:30,30,109.455,109.46,109.45,109.45,476
20110901|2011-08-30 15:00,30,109.45,109.45,109.45,109.45,28
20110901|2011-08-31 01:00,31,109.41,109.44,109.4,109.42,24708
20110901|2011-08-31 01:30,31,109.42,109.435,109.405,109.43,6867
20110901|2011-08-31 02:00,31,109.43,109.445,109.4,109.425,15549
20110901|2011-08-31 02:30,31,109.425,109.43,109.385,109.395,18109
20110901|2011-08-31 03:00,31,109.395,109.415,109.385,109.41,16419
20110901|2011-08-31 03:30,31,109.405,109.42,109.385,109.405,18257
20110901|2011-08-31 04:00,31,109.405,109.43,109.395,109.41,11981
20110901|2011-08-31 04:30,31,109.41,109.425,109.4,109.415,13297
20110901|2011-08-31 05:00,31,109.415,109.45,109.41,109.43,14982
20110901|2011-08-31 05:30,31,109.435,109.44,109.42,109.43,9839
20110901|2011-08-31 06:00,31,109.425,109.45,109.425,109.44,11937
20110901|2011-08-31 06:30,31,109.44,109.45,109.43,109.435,17164
20110901|2011-08-31 07:00,31,109.44,109.46,109.43,109.445,14759
20110901|2011-08-31 07:30,31,109.44,109.485,109.44,109.47,29148
20110901|2011-08-31 08:00,31,109.47,109.495,109.455,109.465,38412
20110901|2011-08-31 08:30,31,109.465,109.465,109.41,109.42,39082
20110901|2011-08-31 09:00,31,109.425,109.425,109.4,109.42,41522
20110901|2011-08-31 09:30,31,109.42,109.44,109.4,109.43,32500
20110901|2011-08-31 10:00,31,109.435,109.435,109.325,109.36,72661
20110901|2011-08-31 10:30,31,109.355,109.375,109.35,109.37,19182
20110901|2011-08-31 11:00,31,109.375,109.375,109.335,109.36,15226
20110901|2011-08-31 11:30,31,109.355,109.365,109.33,109.345,5371
20110901|2011-08-31 12:00,31,109.345,109.365,109.345,109.36,1820
20110901|2011-08-31 12:30,31,109.36,109.37,109.355,109.365,742
20110901|2011-08-31 13:00,31,109.36,109.37,109.34,109.36,1731
20110901|2011-08-31 13:30,31,109.365,109.385,109.36,109.38,2173
20110901|2011-08-31 14:00,31,109.38,109.385,109.375,109.38,730
20110901|2011-08-31 14:30,31,109.38,109.385,109.375,109.385,1427
20110901|2011-08-31 15:00,31,109.385,109.385,109.385,109.385,2
20110901|2011-09-01 01:00,1,109.37,109.38,109.35,109.365,37238
20110901|2011-09-01 01:30,1,109.365,109.37,109.34,109.345,23654
20110901|2011-09-01 02:00,1,109.345,109.425,109.34,109.42,76124
20110901|2011-09-01 02:30,1,109.42,109.44,109.405,109.43,78142
20110901|2011-09-01 03:00,1,109.43,109.48,109.425,109.455,68086
20110901|2011-09-01 03:30,1,109.455,109.47,109.435,109.44,55130
20110901|2011-09-01 04:00,1,109.445,109.485,109.435,109.47,64616
20110901|2011-09-01 04:30,1,109.47,109.48,109.435,109.465,34596
20110901|2011-09-01 05:00,1,109.47,109.495,109.455,109.49,36846
20110901|2011-09-01 05:30,1,109.485,109.505,109.485,109.495,54480
20110901|2011-09-01 06:00,1,109.495,109.52,109.49,109.52,38078
20110901|2011-09-01 06:30,1,109.515,109.535,109.505,109.53,34466
20110901|2011-09-01 07:00,1,109.53,109.55,109.5,109.52,50822
20110901|2011-09-01 07:30,1,109.515,109.525,109.49,109.495,36748
20110901|2011-09-01 08:00,1,109.495,109.51,109.49,109.495,30108
20110901|2011-09-01 08:30,1,109.495,109.51,109.485,109.505,36891
20110901|2011-09-01 09:00,1,109.5,109.5,109.44,109.46,115811
20110901|2011-09-01 09:30,1,109.46,109.505,109.45,109.495,66305
20110901|2011-09-01 10:00,1,109.495,109.52,109.49,109.51,32948
20110901|2011-09-01 10:30,1,109.51,109.545,109.51,109.535,12637
20110901|2011-09-01 11:00,1,109.535,109.555,109.53,109.54,10346
20110901|2011-09-01 11:30,1,109.54,109.55,109.53,109.545,3171
20110901|2011-09-01 12:00,1,109.54,109.555,109.54,109.545,566
20110901|2011-09-01 12:30,1,109.545,109.56,109.535,109.555,629
20110901|2011-09-01 13:00,1,109.555,109.56,109.555,109.555,188
20110901|2011-09-01 13:30,1,109.555,109.56,109.55,109.56,389
20110901|2011-09-01 14:00,1,109.56,109.56,109.555,109.555,133
20110901|2011-09-01 14:30,1,109.56,109.565,109.55,109.555,906
20110901|2011-09-01 15:00,1,109.555,109.555,109.555,109.555,21
20110901|2011-09-02 01:00,2,109.55,109.575,109.545,109.57,37168
20110901|2011-09-02 01:30,2,109.575,109.6,109.57,109.585,12640
20110901|2011-09-02 02:00,2,109.585,109.64,109.575,109.63,26541
20110901|2011-09-02 02:30,2,109.63,109.675,109.62,109.635,23847
20110901|2011-09-02 03:00,2,109.635,109.64,109.615,109.625,16461
20110901|2011-09-02 03:30,2,109.63,109.63,109.6,109.63,19213
20110901|2011-09-02 04:00,2,109.63,109.645,109.61,109.64,14055
20110901|2011-09-02 04:30,2,109.635,109.665,109.635,109.65,18748
20110901|2011-09-02 05:00,2,109.655,109.69,109.64,109.665,22586
20110901|2011-09-02 05:30,2,109.67,109.695,109.665,109.68,15414
20110901|2011-09-02 06:00,2,109.685,109.685,109.655,109.665,14134
20110901|2011-09-02 06:30,2,109.665,109.68,109.655,109.675,13770
20110901|2011-09-02 07:00,2,109.675,109.7,109.66,109.665,25439
20110901|2011-09-02 07:30,2,109.665,109.78,109.645,109.71,56035
20110901|2011-09-02 08:00,2,109.71,109.755,109.705,109.755,20730
20110901|2011-09-02 08:30,2,109.755,109.775,109.74,109.745,31310
20110901|2011-09-02 09:00,2,109.75,109.76,109.72,109.755,16205
20110901|2011-09-02 09:30,2,109.755,109.77,109.73,109.735,21512
20110901|2011-09-02 10:00,2,109.74,109.745,109.69,109.72,18362
20110901|2011-09-02 10:30,2,109.72,109.775,109.72,109.765,14579
20110901|2011-09-02 11:00,2,109.76,109.765,109.75,109.755,2551
20110901|2011-09-02 11:30,2,109.755,109.755,109.705,109.71,2660
20110901|2011-09-02 12:00,2,109.715,109.745,109.705,109.74,610
20110901|2011-09-02 12:30,2,109.74,109.74,109.725,109.74,321
20110901|2011-09-02 13:00,2,109.745,109.76,109.74,109.75,126
20110901|2011-09-02 13:30,2,109.755,109.755,109.735,109.735,735
20110901|2011-09-02 14:00,2,109.74,109.74,109.73,109.735,218
20110901|2011-09-02 14:30,2,109.73,109.745,109.72,109.73,688
20110901|2011-09-02 15:00,2,109.725,109.725,109.725,109.725,2
20110901|2011-09-05 01:00,5,109.75,109.785,109.745,109.785,34880
20110901|2011-09-05 01:30,5,109.785,109.81,109.765,109.795,18451
20110901|2011-09-05 02:00,5,109.79,109.85,109.785,109.81,31788
20110901|2011-09-05 02:30,5,109.81,109.81,109.775,109.79,23737
20110901|2011-09-05 03:00,5,109.79,109.825,109.78,109.795,24574
20110901|2011-09-05 03:30,5,109.795,109.82,109.785,109.805,31616
20110901|2011-09-05 04:00,5,109.805,109.805,109.78,109.805,27415
20110901|2011-09-05 04:30,5,109.8,109.84,109.795,109.835,17910
20110901|2011-09-05 05:00,5,109.835,109.885,109.835,109.865,21439
20110901|2011-09-05 05:30,5,109.865,109.91,109.855,109.9,27739
20110901|2011-09-05 06:00,5,109.9,109.91,109.885,109.905,17707
20110901|2011-09-05 06:30,5,109.905,109.93,109.89,109.895,23226
20110901|2011-09-05 07:00,5,109.895,109.905,109.865,109.875,24897
20110901|2011-09-05 07:30,5,109.88,109.91,109.875,109.885,15874
20110901|2011-09-05 08:00,5,109.88,109.9,109.85,109.885,14430
20110901|2011-09-05 08:30,5,109.89,109.925,109.87,109.92,23099
20110901|2011-09-05 09:00,5,109.915,109.94,109.905,109.93,21489
20110901|2011-09-05 09:30,5,109.93,109.935,109.91,109.915,12779
20110901|2011-09-05 10:00,5,109.91,109.93,109.895,109.905,12649
20110901|2011-09-05 10:30,5,109.905,109.93,109.905,109.92,6723
20110901|2011-09-05 11:00,5,109.92,109.97,109.92,109.96,2730
20110901|2011-09-05 11:30,5,109.96,109.96,109.92,109.92,2450
20110901|2011-09-05 12:00,5,109.92,109.945,109.92,109.945,524
20110901|2011-09-05 12:30,5,109.94,109.95,109.94,109.94,167
20110901|2011-09-05 13:00,5,109.94,109.945,109.94,109.94,78
20110901|2011-09-05 13:30,5,109.94,109.95,109.935,109.94,23
20110901|2011-09-05 14:00,5,109.945,109.95,109.935,109.945,26
20110901|2011-09-05 14:30,5,109.94,109.95,109.94,109.945,76
20110901|2011-09-05 15:00,5,109.935,109.935,109.935,109.935,2
20110901|2011-09-06 01:00,6,109.915,109.93,109.875,109.92,22125
20110901|2011-09-06 01:30,6,109.92,109.92,109.87,109.885,13527
20110901|2011-09-06 02:00,6,109.89,109.89,109.835,109.885,23434
20110901|2011-09-06 02:30,6,109.885,109.91,109.87,109.875,31347
20110901|2011-09-06 03:00,6,109.875,109.945,109.815,109.925,50421
20110901|2011-09-06 03:30,6,109.925,109.935,109.89,109.895,36826
20110901|2011-09-06 04:00,6,109.89,109.905,109.84,109.85,28100
20110901|2011-09-06 04:30,6,109.85,109.905,109.845,109.88,20116
20110901|2011-09-06 05:00,6,109.88,109.89,109.82,109.835,22063
20110901|2011-09-06 05:30,6,109.835,109.855,109.82,109.83,10635
20110901|2011-09-06 06:00,6,109.83,109.87,109.81,109.855,13250
20110901|2011-09-06 06:30,6,109.855,109.89,109.845,109.89,11747
20110901|2011-09-06 07:00,6,109.89,109.95,109.88,109.935,26776
20110901|2011-09-06 07:30,6,109.935,109.95,109.915,109.935,34325
20110901|2011-09-06 08:00,6,109.93,109.935,109.885,109.91,21317
20110901|2011-09-06 08:30,6,109.91,109.925,109.885,109.915,25864
20110901|2011-09-06 09:00,6,109.915,109.94,109.885,109.93,29866
20110901|2011-09-06 09:30,6,109.925,109.935,109.895,109.905,20268
20110901|2011-09-06 10:00,6,109.905,109.92,109.895,109.905,18511
20110901|2011-09-06 10:30,6,109.9,109.915,109.89,109.905,6140
20110901|2011-09-06 11:00,6,109.905,109.91,109.87,109.87,8012
20110901|2011-09-06 11:30,6,109.87,109.885,109.87,109.88,3223
20110901|2011-09-06 12:00,6,109.88,109.89,109.88,109.89,479
20110901|2011-09-06 12:30,6,109.885,109.885,109.87,109.87,244
20110901|2011-09-06 13:00,6,109.87,109.875,109.86,109.86,256
20110901|2011-09-06 13:30,6,109.86,109.86,109.83,109.83,650
20110901|2011-09-06 14:00,6,109.84,109.845,109.835,109.84,251
20110901|2011-09-06 14:30,6,109.835,109.84,109.83,109.83,522
20110901|2011-09-06 15:00,6,109.83,109.83,109.83,109.83,122
20110901|2011-09-07 01:00,7,109.82,109.83,109.77,109.775,14604
20110901|2011-09-07 01:30,7,109.775,109.83,109.775,109.795,9485
20110901|2011-09-07 02:00,7,109.795,109.85,109.775,109.825,17272
20110901|2011-09-07 02:30,7,109.83,109.845,109.82,109.835,10084
20110901|2011-09-07 03:00,7,109.835,109.835,109.775,109.825,17438
20110901|2011-09-07 03:30,7,109.825,109.83,109.795,109.82,13970
20110901|2011-09-07 04:00,7,109.815,109.845,109.805,109.835,9822
20110901|2011-09-07 04:30,7,109.835,109.88,109.83,109.87,6559
20110901|2011-09-07 05:00,7,109.865,109.87,109.82,109.86,7134
20110901|2011-09-07 05:30,7,109.855,109.88,109.855,109.86,3194
20110901|2011-09-07 06:00,7,109.86,109.88,109.85,109.86,3640
20110901|2011-09-07 06:30,7,109.865,109.865,109.83,109.86,5576
20110901|2011-09-07 07:00,7,109.855,109.895,109.85,109.87,5107
20110901|2011-09-07 07:30,7,109.865,109.89,109.86,109.87,7265
20110901|2011-09-07 08:00,7,109.87,109.895,109.87,109.89,5908
20110901|2011-09-07 08:30,7,109.89,109.895,109.825,109.835,16937
20110901|2011-09-07 09:00,7,109.83,109.84,109.8,109.81,7834
20110901|2011-09-07 09:30,7,109.815,109.84,109.81,109.815,4051
20110901|2011-09-07 10:00,7,109.81,109.815,109.78,109.81,8266
20110901|2011-09-07 10:30,7,109.805,109.825,109.8,109.805,3719
20110901|2011-09-07 11:00,7,109.805,109.82,109.805,109.805,1157
20110901|2011-09-07 11:30,7,109.81,109.82,109.805,109.805,111
20110901|2011-09-07 12:00,7,109.805,109.805,109.785,109.795,236
20110901|2011-09-07 12:30,7,109.79,109.79,109.785,109.79,50
20110901|2011-09-07 13:00,7,109.79,109.79,109.78,109.785,122
20110901|2011-09-07 13:30,7,109.79,109.79,109.785,109.785,152
20110901|2011-09-07 14:00,7,109.79,109.79,109.78,109.78,106
20110901|2011-09-07 14:30,7,109.785,109.8,109.78,109.79,224
20110901|2011-09-08 01:00,8,109.805,109.85,109.805,109.85,171
20110901|2011-09-08 01:30,8,109.83,109.855,109.79,109.79,687
20110901|2011-09-08 02:00,8,109.8,109.8,109.775,109.8,242
20110901|2011-09-08 02:30,8,109.805,109.825,109.805,109.815,596
20110901|2011-09-08 03:00,8,109.805,109.82,109.8,109.805,576
20110901|2011-09-08 03:30,8,109.82,109.82,109.795,109.795,1747
20110901|2011-09-08 04:00,8,109.79,109.79,109.765,109.765,155
20110901|2011-09-08 04:30,8,109.775,109.785,109.765,109.77,1114
20110901|2011-09-08 05:00,8,109.77,109.855,109.765,109.855,480
20111201|2011-06-30 10:30,30,107.22,107.22,107.22,107.22,1
20111201|2011-07-01 08:30,1,107.16,107.16,107.16,107.16,1
20111201|2011-07-11 09:00,11,107.95,107.95,107.95,107.95,10
20111201|2011-07-26 04:00,26,107.835,107.835,107.835,107.835,10
20111201|2011-07-29 07:30,29,108.235,108.235,108.235,108.235,4
20111201|2011-07-29 10:30,29,108.355,108.355,108.355,108.355,10
20111201|2011-08-03 04:30,3,108.2,108.2,108.2,108.2,2
20111201|2011-08-03 09:00,3,108.53,108.53,108.53,108.53,50
20111201|2011-08-03 09:30,3,108.56,108.56,108.56,108.56,1
20111201|2011-08-04 02:30,4,108.46,108.46,108.46,108.46,2
20111201|2011-08-04 03:00,4,108.475,108.475,108.475,108.475,1
20111201|2011-08-04 07:30,4,108.7,108.7,108.7,108.7,2
20111201|2011-08-04 08:00,4,108.655,108.655,108.655,108.655,2
20111201|2011-08-04 12:30,4,109,109,109,109,10
20111201|2011-08-04 14:30,4,109.03,109.03,109.03,109.03,1
20111201|2011-08-08 02:00,8,108.95,108.95,108.925,108.925,5
20111201|2011-08-08 04:00,8,109.09,109.09,109.09,109.09,2
20111201|2011-08-09 01:00,9,109.245,109.245,109.245,109.245,2
20111201|2011-08-09 01:30,9,109.21,109.21,109.21,109.21,1
20111201|2011-08-09 02:30,9,109.17,109.17,109.17,109.17,1
20111201|2011-08-09 03:30,9,109.3,109.3,109.3,109.3,1
20111201|2011-08-09 14:30,9,109.285,109.285,109.285,109.285,1
20111201|2011-08-10 07:30,10,109.39,109.39,109.39,109.39,1
20111201|2011-08-11 09:00,11,109.4,109.4,109.4,109.4,20
20111201|2011-08-11 09:30,11,109.385,109.385,109.385,109.385,10
20111201|2011-08-12 14:30,12,109.325,109.325,109.325,109.325,5
20111201|2011-08-15 05:00,15,109.31,109.31,109.31,109.31,5
20111201|2011-08-16 07:30,16,109.32,109.32,109.32,109.32,80
20111201|2011-08-16 08:00,16,109.32,109.32,109.3,109.3,118
20111201|2011-08-16 09:00,16,109.31,109.31,109.31,109.31,4
20111201|2011-08-16 09:30,16,109.32,109.32,109.32,109.32,1
20111201|2011-08-16 10:00,16,109.28,109.28,109.28,109.28,2
20111201|2011-08-16 10:30,16,109.225,109.225,109.2,109.2,90
20111201|2011-08-16 11:00,16,109.18,109.18,109.17,109.17,10
20111201|2011-08-16 11:30,16,109.28,109.28,109.28,109.28,2
20111201|2011-08-16 12:30,16,109.37,109.37,109.37,109.37,1
20111201|2011-08-17 07:00,17,109.26,109.265,109.26,109.265,4030
20111201|2011-08-17 09:00,17,109.27,109.27,109.27,109.27,2
20111201|2011-08-17 09:30,17,109.32,109.32,109.31,109.31,2
20111201|2011-08-17 10:30,17,109.405,109.405,109.405,109.405,207
20111201|2011-08-17 11:00,17,109.38,109.39,109.365,109.39,232
20111201|2011-08-17 14:30,17,109.37,109.375,109.37,109.37,4
20111201|2011-08-18 01:00,18,109.4,109.4,109.39,109.39,8
20111201|2011-08-18 02:30,18,109.45,109.45,109.45,109.45,200
20111201|2011-08-18 04:00,18,109.455,109.5,109.455,109.5,217
20111201|2011-08-18 04:30,18,109.475,109.475,109.475,109.475,1
20111201|2011-08-18 05:00,18,109.505,109.505,109.505,109.505,1
20111201|2011-08-18 05:30,18,109.49,109.49,109.49,109.49,151
20111201|2011-08-18 08:00,18,109.53,109.6,109.53,109.6,53
20111201|2011-08-18 09:00,18,109.67,109.735,109.67,109.735,12
20111201|2011-08-18 11:00,18,109.63,109.63,109.63,109.63,2
20111201|2011-08-18 11:30,18,109.59,109.6,109.585,109.6,5
20111201|2011-08-18 12:30,18,109.62,109.62,109.615,109.615,2
20111201|2011-08-19 01:30,19,109.615,109.615,109.61,109.61,318
20111201|2011-08-19 02:00,19,109.575,109.6,109.555,109.6,3
20111201|2011-08-19 02:30,19,109.63,109.695,109.63,109.64,4
20111201|2011-08-19 03:00,19,109.62,109.62,109.62,109.62,1
20111201|2011-08-19 03:30,19,109.605,109.605,109.575,109.575,241
20111201|2011-08-19 04:00,19,109.55,109.555,109.52,109.52,400
20111201|2011-08-19 05:00,19,109.575,109.575,109.575,109.575,1
20111201|2011-08-19 05:30,19,109.49,109.49,109.49,109.49,1
20111201|2011-08-19 06:00,19,109.47,109.47,109.47,109.47,1
20111201|2011-08-19 06:30,19,109.48,109.48,109.48,109.48,1
20111201|2011-08-19 08:30,19,109.51,109.51,109.51,109.51,1
20111201|2011-08-19 09:00,19,109.45,109.465,109.45,109.465,2
20111201|2011-08-19 09:30,19,109.5,109.5,109.5,109.5,4
20111201|2011-08-19 10:30,19,109.53,109.53,109.53,109.53,1
20111201|2011-08-22 01:00,22,109.59,109.59,109.59,109.59,2
20111201|2011-08-22 01:30,22,109.62,109.62,109.62,109.62,1
20111201|2011-08-22 02:00,22,109.555,109.555,109.555,109.555,90
20111201|2011-08-22 02:30,22,109.555,109.555,109.55,109.55,2
20111201|2011-08-22 03:30,22,109.465,109.465,109.465,109.465,1
20111201|2011-08-22 06:00,22,109.44,109.44,109.41,109.415,51
20111201|2011-08-22 08:00,22,109.4,109.4,109.4,109.4,112
20111201|2011-08-22 09:30,22,109.46,109.46,109.46,109.46,3
20111201|2011-08-22 10:00,22,109.465,109.52,109.465,109.52,14
20111201|2011-08-22 10:30,22,109.52,109.52,109.52,109.52,10
20111201|2011-08-22 12:00,22,109.545,109.56,109.545,109.55,4
20111201|2011-08-22 13:30,22,109.56,109.56,109.56,109.56,20
20111201|2011-08-23 01:30,23,109.59,109.59,109.59,109.59,2
20111201|2011-08-23 02:00,23,109.525,109.525,109.525,109.525,1
20111201|2011-08-23 02:30,23,109.495,109.5,109.495,109.5,2
20111201|2011-08-23 03:00,23,109.46,109.465,109.45,109.455,57
20111201|2011-08-23 03:30,23,109.46,109.46,109.46,109.46,8
20111201|2011-08-23 04:00,23,109.5,109.52,109.5,109.52,51
20111201|2011-08-23 04:30,23,109.45,109.45,109.42,109.42,72
20111201|2011-08-23 05:00,23,109.425,109.425,109.425,109.425,1
20111201|2011-08-23 05:30,23,109.435,109.435,109.435,109.435,305
20111201|2011-08-23 08:00,23,109.49,109.49,109.47,109.47,2
20111201|2011-08-23 08:30,23,109.52,109.525,109.52,109.525,2
20111201|2011-08-23 09:00,23,109.53,109.53,109.505,109.515,111
20111201|2011-08-23 09:30,23,109.515,109.515,109.515,109.515,82
20111201|2011-08-23 10:00,23,109.495,109.495,109.495,109.495,1
20111201|2011-08-23 10:30,23,109.5,109.5,109.485,109.485,17
20111201|2011-08-23 11:00,23,109.47,109.49,109.47,109.49,453
20111201|2011-08-23 14:00,23,109.48,109.48,109.48,109.48,2
20111201|2011-08-24 01:00,24,109.555,109.555,109.51,109.51,2
20111201|2011-08-24 02:30,24,109.48,109.48,109.48,109.48,1
20111201|2011-08-24 04:00,24,109.495,109.495,109.49,109.49,40
20111201|2011-08-24 04:30,24,109.47,109.47,109.455,109.455,2
20111201|2011-08-24 05:00,24,109.46,109.46,109.46,109.46,10
20111201|2011-08-24 07:00,24,109.485,109.485,109.47,109.47,501
20111201|2011-08-24 08:30,24,109.465,109.465,109.465,109.465,1
20111201|2011-08-24 09:00,24,109.36,109.36,109.355,109.355,103
20111201|2011-08-24 09:30,24,109.355,109.38,109.355,109.38,2
20111201|2011-08-24 10:00,24,109.395,109.395,109.395,109.395,196
20111201|2011-08-24 13:00,24,109.32,109.32,109.32,109.32,1
20111201|2011-08-24 14:30,24,109.32,109.32,109.32,109.32,1
20111201|2011-08-25 02:00,25,109.26,109.26,109.22,109.24,10
20111201|2011-08-25 02:30,25,109.235,109.275,109.235,109.275,268
20111201|2011-08-25 04:00,25,109.305,109.31,109.305,109.31,30
20111201|2011-08-25 04:30,25,109.315,109.32,109.315,109.32,103
20111201|2011-08-25 05:00,25,109.305,109.305,109.305,109.305,70
20111201|2011-08-25 07:00,25,109.31,109.31,109.31,109.31,200
20111201|2011-08-25 07:30,25,109.345,109.355,109.345,109.355,101
20111201|2011-08-25 08:00,25,109.34,109.34,109.34,109.34,8
20111201|2011-08-25 08:30,25,109.38,109.4,109.38,109.4,120
20111201|2011-08-25 09:00,25,109.465,109.48,109.45,109.48,54
20111201|2011-08-25 10:00,25,109.48,109.48,109.48,109.48,1
20111201|2011-08-25 10:30,25,109.5,109.505,109.5,109.5,4
20111201|2011-08-25 11:00,25,109.5,109.5,109.5,109.5,2
20111201|2011-08-26 01:30,26,109.515,109.515,109.515,109.515,101
20111201|2011-08-26 02:00,26,109.49,109.51,109.49,109.51,17
20111201|2011-08-26 02:30,26,109.52,109.52,109.5,109.505,150
20111201|2011-08-26 04:00,26,109.47,109.47,109.47,109.47,1
20111201|2011-08-26 04:30,26,109.455,109.455,109.455,109.455,1
20111201|2011-08-26 05:00,26,109.455,109.47,109.45,109.47,608
20111201|2011-08-26 05:30,26,109.49,109.5,109.49,109.5,365
20111201|2011-08-26 06:00,26,109.5,109.5,109.49,109.49,43
20111201|2011-08-26 06:30,26,109.525,109.535,109.525,109.535,8
20111201|2011-08-26 07:00,26,109.535,109.535,109.535,109.535,48
20111201|2011-08-26 07:30,26,109.535,109.54,109.535,109.54,16
20111201|2011-08-26 08:00,26,109.535,109.535,109.525,109.525,105
20111201|2011-08-26 08:30,26,109.535,109.535,109.525,109.525,2
20111201|2011-08-26 09:00,26,109.55,109.61,109.525,109.525,8
20111201|2011-08-26 09:30,26,109.54,109.545,109.48,109.48,54
20111201|2011-08-26 10:00,26,109.49,109.49,109.45,109.45,322
20111201|2011-08-26 10:30,26,109.47,109.475,109.47,109.47,714
20111201|2011-08-26 13:30,26,109.465,109.465,109.465,109.465,1
20111201|2011-08-29 01:30,29,109.37,109.37,109.37,109.37,2
20111201|2011-08-29 02:00,29,109.405,109.415,109.4,109.415,453
20111201|2011-08-29 02:30,29,109.445,109.445,109.415,109.415,52
20111201|2011-08-29 03:00,29,109.435,109.435,109.435,109.435,1
20111201|2011-08-29 03:30,29,109.465,109.465,109.455,109.455,51
20111201|2011-08-29 04:00,29,109.445,109.445,109.445,109.445,1
20111201|2011-08-29 04:30,29,109.455,109.455,109.455,109.455,1
20111201|2011-08-29 05:00,29,109.475,109.475,109.455,109.465,60
20111201|2011-08-29 05:30,29,109.46,109.465,109.45,109.45,12
20111201|2011-08-29 06:00,29,109.435,109.445,109.435,109.445,36
20111201|2011-08-29 06:30,29,109.44,109.44,109.43,109.44,16
20111201|2011-08-29 07:00,29,109.43,109.43,109.425,109.425,11
20111201|2011-08-29 07:30,29,109.385,109.385,109.38,109.38,3
20111201|2011-08-29 08:00,29,109.36,109.36,109.195,109.22,1037
20111201|2011-08-29 08:30,29,109.23,109.245,109.23,109.245,265
20111201|2011-08-29 09:00,29,109.235,109.25,109.225,109.235,96
20111201|2011-08-29 09:30,29,109.26,109.29,109.26,109.28,35
20111201|2011-08-29 10:00,29,109.28,109.3,109.235,109.235,498
20111201|2011-08-29 10:30,29,109.25,109.25,109.25,109.25,1
20111201|2011-08-29 11:00,29,109.25,109.26,109.25,109.26,51
20111201|2011-08-29 11:30,29,109.28,109.28,109.28,109.28,25
20111201|2011-08-29 12:00,29,109.28,109.28,109.28,109.28,2
20111201|2011-08-29 12:30,29,109.28,109.28,109.28,109.28,13
20111201|2011-08-29 13:00,29,109.28,109.28,109.28,109.28,48
20111201|2011-08-29 13:30,29,109.27,109.27,109.27,109.27,1
20111201|2011-08-30 01:00,30,109.28,109.375,109.28,109.365,904
20111201|2011-08-30 01:30,30,109.335,109.335,109.335,109.335,1
20111201|2011-08-30 02:00,30,109.315,109.365,109.31,109.35,523
20111201|2011-08-30 02:30,30,109.35,109.375,109.34,109.37,252
20111201|2011-08-30 03:00,30,109.365,109.375,109.365,109.365,6
20111201|2011-08-30 03:30,30,109.38,109.38,109.38,109.38,45
20111201|2011-08-30 04:00,30,109.39,109.43,109.375,109.43,33
20111201|2011-08-30 04:30,30,109.41,109.415,109.41,109.415,103
20111201|2011-08-30 05:00,30,109.415,109.425,109.41,109.41,154
20111201|2011-08-30 05:30,30,109.415,109.415,109.415,109.415,1
20111201|2011-08-30 06:00,30,109.395,109.42,109.395,109.415,1139
20111201|2011-08-30 06:30,30,109.41,109.41,109.395,109.395,2402
20111201|2011-08-30 07:00,30,109.39,109.435,109.39,109.42,613
20111201|2011-08-30 07:30,30,109.425,109.425,109.405,109.405,452
20111201|2011-08-30 08:00,30,109.41,109.42,109.41,109.415,56
20111201|2011-08-30 08:30,30,109.415,109.44,109.4,109.415,41
20111201|2011-08-30 09:00,30,109.45,109.45,109.43,109.43,879
20111201|2011-08-30 09:30,30,109.405,109.425,109.405,109.425,23
20111201|2011-08-30 10:00,30,109.415,109.44,109.41,109.44,95
20111201|2011-08-30 10:30,30,109.43,109.44,109.43,109.435,57
20111201|2011-08-30 11:00,30,109.43,109.45,109.43,109.445,41
20111201|2011-08-30 11:30,30,109.445,109.445,109.425,109.425,31
20111201|2011-08-30 12:00,30,109.43,109.43,109.43,109.43,5
20111201|2011-08-30 12:30,30,109.44,109.44,109.44,109.44,1
20111201|2011-08-30 13:00,30,109.42,109.425,109.42,109.425,68
20111201|2011-08-30 13:30,30,109.42,109.42,109.42,109.42,1
20111201|2011-08-31 01:00,31,109.39,109.39,109.355,109.36,469
20111201|2011-08-31 01:30,31,109.37,109.37,109.36,109.37,14
20111201|2011-08-31 02:00,31,109.375,109.39,109.35,109.375,290
20111201|2011-08-31 02:30,31,109.37,109.375,109.34,109.34,99
20111201|2011-08-31 03:00,31,109.34,109.365,109.33,109.35,103
20111201|2011-08-31 03:30,31,109.35,109.365,109.335,109.355,57
20111201|2011-08-31 04:00,31,109.35,109.375,109.35,109.36,177
20111201|2011-08-31 04:30,31,109.36,109.37,109.35,109.365,391
20111201|2011-08-31 05:00,31,109.365,109.39,109.36,109.37,285
20111201|2011-08-31 05:30,31,109.385,109.385,109.37,109.37,107
20111201|2011-08-31 06:00,31,109.375,109.385,109.375,109.385,24
20111201|2011-08-31 06:30,31,109.385,109.39,109.38,109.39,141
20111201|2011-08-31 07:00,31,109.385,109.4,109.38,109.395,108
20111201|2011-08-31 07:30,31,109.39,109.43,109.39,109.415,1946
20111201|2011-08-31 08:00,31,109.42,109.445,109.405,109.42,349
20111201|2011-08-31 08:30,31,109.415,109.42,109.365,109.38,216
20111201|2011-08-31 09:00,31,109.375,109.375,109.355,109.375,150
20111201|2011-08-31 09:30,31,109.37,109.385,109.355,109.38,185
20111201|2011-08-31 10:00,31,109.375,109.375,109.28,109.305,1514
20111201|2011-08-31 10:30,31,109.31,109.325,109.3,109.325,84
20111201|2011-08-31 11:00,31,109.325,109.325,109.285,109.29,145
20111201|2011-08-31 11:30,31,109.3,109.315,109.285,109.295,117
20111201|2011-08-31 12:00,31,109.31,109.31,109.31,109.31,1
20111201|2011-08-31 12:30,31,109.31,109.32,109.31,109.32,2
20111201|2011-08-31 13:00,31,109.31,109.325,109.285,109.325,2613
20111201|2011-08-31 13:30,31,109.325,109.34,109.32,109.34,52
20111201|2011-08-31 14:30,31,109.34,109.34,109.335,109.34,98
20111201|2011-09-01 01:00,1,109.315,109.33,109.305,109.32,1110
20111201|2011-09-01 01:30,1,109.3,109.305,109.285,109.305,328
20111201|2011-09-01 02:00,1,109.31,109.36,109.295,109.36,4816
20111201|2011-09-01 02:30,1,109.375,109.38,109.355,109.375,1916
20111201|2011-09-01 03:00,1,109.375,109.42,109.375,109.4,4524
20111201|2011-09-01 03:30,1,109.4,109.415,109.385,109.39,2030
20111201|2011-09-01 04:00,1,109.39,109.43,109.39,109.43,962
20111201|2011-09-01 04:30,1,109.42,109.435,109.39,109.43,1674
20111201|2011-09-01 05:00,1,109.435,109.445,109.42,109.445,3496
20111201|2011-09-01 05:30,1,109.45,109.465,109.445,109.455,4836
20111201|2011-09-01 06:00,1,109.46,109.48,109.46,109.48,3964
20111201|2011-09-01 06:30,1,109.475,109.495,109.465,109.49,1658
20111201|2011-09-01 07:00,1,109.5,109.51,109.47,109.49,3844
20111201|2011-09-01 07:30,1,109.49,109.49,109.46,109.46,364
20111201|2011-09-01 08:00,1,109.47,109.475,109.46,109.465,974
20111201|2011-09-01 08:30,1,109.455,109.475,109.455,109.47,8690
20111201|2011-09-01 09:00,1,109.43,109.445,109.41,109.43,2844
20111201|2011-09-01 09:30,1,109.42,109.465,109.42,109.465,4560
20111201|2011-09-01 10:00,1,109.475,109.495,109.475,109.49,965
20111201|2011-09-01 10:30,1,109.49,109.515,109.49,109.51,797
20111201|2011-09-01 11:00,1,109.515,109.53,109.515,109.52,308
20111201|2011-09-01 11:30,1,109.52,109.52,109.51,109.52,70
20111201|2011-09-01 12:00,1,109.52,109.525,109.52,109.525,26
20111201|2011-09-01 12:30,1,109.53,109.535,109.525,109.525,28
20111201|2011-09-01 13:30,1,109.53,109.54,109.53,109.54,4
20111201|2011-09-01 14:00,1,109.535,109.535,109.535,109.535,1
20111201|2011-09-01 14:30,1,109.54,109.54,109.54,109.54,1
20111201|2011-09-02 01:00,2,109.535,109.555,109.525,109.555,4879
20111201|2011-09-02 01:30,2,109.555,109.575,109.555,109.565,711
20111201|2011-09-02 02:00,2,109.57,109.625,109.57,109.62,2393
20111201|2011-09-02 02:30,2,109.615,109.66,109.615,109.62,593
20111201|2011-09-02 03:00,2,109.63,109.63,109.615,109.625,10434
20111201|2011-09-02 03:30,2,109.62,109.625,109.605,109.625,2496
20111201|2011-09-02 04:00,2,109.625,109.64,109.61,109.635,2272
20111201|2011-09-02 04:30,2,109.64,109.655,109.635,109.65,682
20111201|2011-09-02 05:00,2,109.65,109.685,109.645,109.655,1316
20111201|2011-09-02 05:30,2,109.665,109.69,109.66,109.68,1132
20111201|2011-09-02 06:00,2,109.68,109.68,109.66,109.665,937
20111201|2011-09-02 06:30,2,109.67,109.68,109.655,109.67,1460
20111201|2011-09-02 07:00,2,109.665,109.69,109.655,109.67,4612
20111201|2011-09-02 07:30,2,109.65,109.785,109.65,109.725,4458
20111201|2011-09-02 08:00,2,109.725,109.76,109.72,109.76,5785
20111201|2011-09-02 08:30,2,109.755,109.78,109.745,109.75,705
20111201|2011-09-02 09:00,2,109.755,109.76,109.725,109.755,784
20111201|2011-09-02 09:30,2,109.76,109.775,109.745,109.745,3876
20111201|2011-09-02 10:00,2,109.745,109.75,109.69,109.73,1440
20111201|2011-09-02 10:30,2,109.735,109.785,109.735,109.78,742
20111201|2011-09-02 11:00,2,109.775,109.78,109.765,109.775,133
20111201|2011-09-02 11:30,2,109.765,109.77,109.725,109.725,88
20111201|2011-09-02 12:00,2,109.755,109.755,109.755,109.755,31
20111201|2011-09-02 13:00,2,109.77,109.79,109.77,109.79,27
20111201|2011-09-02 13:30,2,109.78,109.785,109.765,109.765,308
20111201|2011-09-02 14:00,2,109.75,109.76,109.75,109.76,79
20111201|2011-09-02 14:30,2,109.76,109.76,109.76,109.76,1
20111201|2011-09-05 01:00,5,109.76,109.83,109.76,109.825,3174
20111201|2011-09-05 01:30,5,109.83,109.855,109.81,109.84,2735
20111201|2011-09-05 02:00,5,109.84,109.895,109.825,109.87,5446
20111201|2011-09-05 02:30,5,109.87,109.87,109.815,109.84,5054
20111201|2011-09-05 03:00,5,109.835,109.87,109.83,109.855,6962
20111201|2011-09-05 03:30,5,109.85,109.875,109.84,109.865,10060
20111201|2011-09-05 04:00,5,109.86,109.865,109.835,109.855,4779
20111201|2011-09-05 04:30,5,109.85,109.9,109.85,109.89,2751
20111201|2011-09-05 05:00,5,109.89,109.94,109.89,109.925,3952
20111201|2011-09-05 05:30,5,109.92,109.965,109.915,109.955,6512
20111201|2011-09-05 06:00,5,109.96,109.975,109.94,109.96,6232
20111201|2011-09-05 06:30,5,109.965,109.985,109.95,109.955,5869
20111201|2011-09-05 07:00,5,109.955,109.955,109.93,109.94,12353
20111201|2011-09-05 07:30,5,109.94,109.96,109.93,109.94,5243
20111201|2011-09-05 08:00,5,109.94,109.94,109.91,109.935,3918
20111201|2011-09-05 08:30,5,109.935,109.965,109.905,109.95,4925
20111201|2011-09-05 09:00,5,109.945,109.975,109.935,109.965,6802
20111201|2011-09-05 09:30,5,109.96,109.965,109.95,109.95,3094
20111201|2011-09-05 10:00,5,109.945,109.96,109.915,109.915,4876
20111201|2011-09-05 10:30,5,109.925,109.955,109.925,109.95,783
20111201|2011-09-05 11:00,5,109.95,109.99,109.945,109.975,400
20111201|2011-09-05 11:30,5,109.99,109.995,109.945,109.945,553
20111201|2011-09-05 12:00,5,109.95,109.97,109.945,109.97,261
20111201|2011-09-05 12:30,5,109.97,109.975,109.97,109.975,11
20111201|2011-09-05 13:00,5,109.975,109.975,109.975,109.975,5
20111201|2011-09-05 13:30,5,109.96,109.97,109.96,109.97,2
20111201|2011-09-05 14:30,5,109.975,109.975,109.975,109.975,1
20111201|2011-09-06 01:00,6,109.955,109.97,109.91,109.945,4142
20111201|2011-09-06 01:30,6,109.945,109.95,109.905,109.92,6514
20111201|2011-09-06 02:00,6,109.92,109.925,109.86,109.91,7697
20111201|2011-09-06 02:30,6,109.91,109.935,109.895,109.9,12992
20111201|2011-09-06 03:00,6,109.9,109.97,109.84,109.945,11799
20111201|2011-09-06 03:30,6,109.945,109.965,109.915,109.925,18100
20111201|2011-09-06 04:00,6,109.915,109.935,109.855,109.87,10552
20111201|2011-09-06 04:30,6,109.87,109.93,109.865,109.915,4785
20111201|2011-09-06 05:00,6,109.91,109.925,109.84,109.85,7864
20111201|2011-09-06 05:30,6,109.845,109.865,109.835,109.845,3445
20111201|2011-09-06 06:00,6,109.85,109.88,109.83,109.865,4184
20111201|2011-09-06 06:30,6,109.865,109.895,109.855,109.895,3489
20111201|2011-09-06 07:00,6,109.895,109.96,109.89,109.95,15404
20111201|2011-09-06 07:30,6,109.945,109.98,109.935,109.96,18258
20111201|2011-09-06 08:00,6,109.96,109.965,109.905,109.925,10271
20111201|2011-09-06 08:30,6,109.92,109.94,109.9,109.925,8756
20111201|2011-09-06 09:00,6,109.925,109.95,109.895,109.93,11745
20111201|2011-09-06 09:30,6,109.93,109.935,109.91,109.915,6745
20111201|2011-09-06 10:00,6,109.92,109.935,109.905,109.915,13797
20111201|2011-09-06 10:30,6,109.915,109.93,109.905,109.92,3905
20111201|2011-09-06 11:00,6,109.915,109.925,109.885,109.885,4160
20111201|2011-09-06 11:30,6,109.88,109.895,109.88,109.895,2523
20111201|2011-09-06 12:00,6,109.895,109.905,109.89,109.9,923
20111201|2011-09-06 12:30,6,109.9,109.9,109.88,109.885,298
20111201|2011-09-06 13:00,6,109.895,109.895,109.87,109.87,237
20111201|2011-09-06 13:30,6,109.88,109.88,109.845,109.85,1225
20111201|2011-09-06 14:00,6,109.85,109.86,109.85,109.855,255
20111201|2011-09-06 14:30,6,109.855,109.86,109.84,109.845,423
20111201|2011-09-07 01:00,7,109.83,109.84,109.765,109.78,13890
20111201|2011-09-07 01:30,7,109.78,109.835,109.775,109.795,13092
20111201|2011-09-07 02:00,7,109.795,109.84,109.78,109.82,22137
20111201|2011-09-07 02:30,7,109.825,109.835,109.81,109.82,15178
20111201|2011-09-07 03:00,7,109.825,109.825,109.755,109.78,39051
20111201|2011-09-07 03:30,7,109.78,109.785,109.745,109.765,26925
20111201|2011-09-07 04:00,7,109.77,109.795,109.755,109.785,19525
20111201|2011-09-07 04:30,7,109.785,109.835,109.785,109.82,24715
20111201|2011-09-07 05:00,7,109.815,109.83,109.78,109.81,18134
20111201|2011-09-07 05:30,7,109.81,109.83,109.81,109.82,13203
20111201|2011-09-07 06:00,7,109.815,109.835,109.81,109.815,21440
20111201|2011-09-07 06:30,7,109.815,109.82,109.795,109.815,16867
20111201|2011-09-07 07:00,7,109.815,109.855,109.81,109.825,22191
20111201|2011-09-07 07:30,7,109.83,109.85,109.82,109.82,19688
20111201|2011-09-07 08:00,7,109.825,109.85,109.815,109.84,22237
20111201|2011-09-07 08:30,7,109.84,109.845,109.76,109.765,40412
20111201|2011-09-07 09:00,7,109.765,109.78,109.73,109.745,26082
20111201|2011-09-07 09:30,7,109.745,109.775,109.74,109.765,21530
20111201|2011-09-07 10:00,7,109.76,109.79,109.76,109.79,19702
20111201|2011-09-07 10:30,7,109.79,109.81,109.785,109.8,16614
20111201|2011-09-07 11:00,7,109.795,109.82,109.795,109.795,6824
20111201|2011-09-07 11:30,7,109.795,109.805,109.795,109.8,1020
20111201|2011-09-07 12:00,7,109.8,109.8,109.775,109.79,1774
20111201|2011-09-07 12:30,7,109.785,109.785,109.78,109.785,219
20111201|2011-09-07 13:00,7,109.785,109.785,109.775,109.78,228
20111201|2011-09-07 13:30,7,109.78,109.78,109.775,109.78,194
20111201|2011-09-07 14:00,7,109.78,109.78,109.77,109.77,101
20111201|2011-09-07 14:30,7,109.775,109.805,109.77,109.78,791
20111201|2011-09-07 15:00,7,109.78,109.78,109.78,109.78,7
20111201|2011-09-08 01:00,8,109.815,109.845,109.79,109.82,7996
20111201|2011-09-08 01:30,8,109.82,109.85,109.775,109.79,11397
20111201|2011-09-08 02:00,8,109.79,109.8,109.75,109.79,20384
20111201|2011-09-08 02:30,8,109.79,109.82,109.785,109.795,11028
20111201|2011-09-08 03:00,8,109.795,109.815,109.775,109.795,13982
20111201|2011-09-08 03:30,8,109.795,109.805,109.775,109.78,17646
20111201|2011-09-08 04:00,8,109.785,109.785,109.75,109.765,17376
20111201|2011-09-08 04:30,8,109.765,109.78,109.75,109.76,13597
20111201|2011-09-08 05:00,8,109.76,109.79,109.755,109.79,9987
20111201|2011-09-08 05:30,8,109.79,109.805,109.775,109.79,15899
20111201|2011-09-08 06:00,8,109.795,109.815,109.775,109.81,12775
20111201|2011-09-08 06:30,8,109.81,109.855,109.78,109.845,26840
20111201|2011-09-08 07:00,8,109.85,109.855,109.83,109.85,18870
20111201|2011-09-08 07:30,8,109.855,109.945,109.78,109.91,84003
20111201|2011-09-08 08:00,8,109.91,109.93,109.88,109.92,28917
20111201|2011-09-08 08:30,8,109.92,109.92,109.875,109.905,21444
20111201|2011-09-08 09:00,8,109.9,109.915,109.825,109.84,35271
20111201|2011-09-08 09:30,8,109.84,109.855,109.805,109.835,31607
20111201|2011-09-08 10:00,8,109.835,109.875,109.81,109.875,27929
20111201|2011-09-08 10:30,8,109.875,109.91,109.86,109.905,13556
20111201|2011-09-08 11:00,8,109.905,109.93,109.895,109.905,9022
20111201|2011-09-08 11:30,8,109.905,109.91,109.88,109.895,2790
20111201|2011-09-08 12:00,8,109.89,109.905,109.88,109.895,850
20111201|2011-09-08 12:30,8,109.895,109.905,109.885,109.895,346
20111201|2011-09-08 13:00,8,109.895,109.895,109.89,109.895,179
20111201|2011-09-08 13:30,8,109.89,109.905,109.885,109.905,98
20111201|2011-09-08 14:00,8,109.905,109.91,109.9,109.9,64
20111201|2011-09-08 14:30,8,109.9,109.925,109.89,109.91,524
20111201|2011-09-08 15:00,8,109.91,109.91,109.91,109.91,18
20111201|2011-09-09 01:00,9,109.905,109.93,109.895,109.91,11271
20111201|2011-09-09 01:30,9,109.915,109.95,109.915,109.945,12860
20111201|2011-09-09 02:00,9,109.945,109.99,109.925,109.98,33737
20111201|2011-09-09 02:30,9,109.98,109.995,109.955,109.98,24247
20111201|2011-09-09 03:00,9,109.98,110.03,109.98,110.005,28827
20111201|2011-09-09 03:30,9,110.005,110.01,109.985,109.99,17758
20111201|2011-09-09 04:00,9,109.995,110.005,109.965,109.975,19356
20111201|2011-09-09 04:30,9,109.98,109.985,109.95,109.96,47777
20111201|2011-09-09 05:00,9,109.96,109.965,109.935,109.945,18608
20111201|2011-09-09 05:30,9,109.945,109.96,109.935,109.95,11483
20111201|2011-09-09 06:00,9,109.95,109.96,109.92,109.935,14146
20111201|2011-09-09 06:30,9,109.935,109.94,109.925,109.935,7358
20111201|2011-09-09 07:00,9,109.94,109.955,109.91,109.92,21637
20111201|2011-09-09 07:30,9,109.925,109.975,109.925,109.975,24276
20111201|2011-09-09 08:00,9,109.975,110.015,109.95,110.005,39326
20111201|2011-09-09 08:30,9,110.005,110.04,109.99,110.03,39588
20111201|2011-09-09 09:00,9,110.03,110.035,109.99,109.995,25005
20111201|2011-09-09 09:30,9,110,110.01,109.985,109.995,21590
20111201|2011-09-09 10:00,9,109.995,110.04,109.985,110.015,26954
20111201|2011-09-09 10:30,9,110.015,110.025,110.005,110.01,12047
20111201|2011-09-09 11:00,9,110.01,110.03,110.005,110.02,7909
20111201|2011-09-09 11:30,9,110.02,110.055,110,110.005,5949
20111201|2011-09-09 12:00,9,110.005,110.025,110,110.015,2081
20111201|2011-09-09 12:30,9,110.015,110.015,110,110.005,313
20111201|2011-09-09 13:00,9,110.005,110.005,110,110.005,406
20111201|2011-09-09 13:30,9,110.005,110.01,109.985,110.01,342
20111201|2011-09-09 14:00,9,110.005,110.01,110,110.005,83
20111201|2011-09-09 14:30,9,110.005,110.005,109.975,109.99,469
20111201|2011-09-09 15:00,9,110.025,110.025,110.025,110.025,22
20111201|2011-09-12 01:00,12,110.06,110.075,110.01,110.02,16855
20111201|2011-09-12 01:30,12,110.025,110.04,109.99,110.025,20415
20111201|2011-09-12 02:00,12,110.02,110.08,109.985,110.07,44201
20111201|2011-09-12 02:30,12,110.065,110.08,110.035,110.045,26704
20111201|2011-09-12 03:00,12,110.045,110.065,110.015,110.03,26749
20111201|2011-09-12 03:30,12,110.03,110.075,110.02,110.065,24821
20111201|2011-09-12 04:00,12,110.065,110.065,110.035,110.04,14670
20111201|2011-09-12 04:30,12,110.035,110.04,110,110.025,24177
20111201|2011-09-12 05:00,12,110.025,110.045,110.015,110.03,10771
20111201|2011-09-12 05:30,12,110.03,110.045,110.02,110.04,7981
20111201|2011-09-12 06:00,12,110.035,110.04,110.005,110.015,12730
20111201|2011-09-12 06:30,12,110.02,110.045,109.99,110.03,30453
20111201|2011-09-12 07:00,12,110.03,110.035,110.01,110.025,8411
20111201|2011-09-12 07:30,12,110.02,110.02,109.99,109.99,9302
20111201|2011-09-12 08:00,12,109.995,109.995,109.96,109.97,47213
20111201|2011-09-12 08:30,12,109.97,109.975,109.935,109.945,23501
20111201|2011-09-12 09:00,12,109.95,109.955,109.92,109.935,24301
20111201|2011-09-12 09:30,12,109.93,109.945,109.91,109.945,16176
20111201|2011-09-12 10:00,12,109.95,109.95,109.91,109.92,17660
20111201|2011-09-12 10:30,12,109.92,109.935,109.9,109.915,10118
20111201|2011-09-12 11:00,12,109.915,109.93,109.91,109.925,1739
20111201|2011-09-12 11:30,12,109.92,109.94,109.92,109.93,1767
20111201|2011-09-12 12:00,12,109.93,109.945,109.92,109.935,1016
20111201|2011-09-12 12:30,12,109.94,109.945,109.93,109.93,130
20111201|2011-09-12 13:00,12,109.93,109.95,109.925,109.935,1466
20111201|2011-09-12 13:30,12,109.935,109.935,109.915,109.935,594
20111201|2011-09-12 14:00,12,109.93,109.945,109.93,109.935,208
20111201|2011-09-12 14:30,12,109.935,109.935,109.895,109.895,217
20111201|2011-09-12 15:00,12,109.895,109.895,109.895,109.895,65
20111201|2011-09-13 01:00,13,109.91,109.915,109.885,109.895,14498
20111201|2011-09-13 01:30,13,109.895,109.895,109.86,109.875,14972
20111201|2011-09-13 02:00,13,109.875,109.9,109.86,109.885,28013
20111201|2011-09-13 02:30,13,109.88,109.95,109.88,109.945,35027
20111201|2011-09-13 03:00,13,109.95,110.025,109.94,109.99,45394
20111201|2011-09-13 03:30,13,109.99,110,109.955,109.965,24089
20111201|2011-09-13 04:00,13,109.965,109.97,109.925,109.95,35369
20111201|2011-09-13 04:30,13,109.95,109.975,109.935,109.96,20281
20111201|2011-09-13 05:00,13,109.96,109.97,109.94,109.94,17821
20111201|2011-09-13 05:30,13,109.94,109.955,109.885,109.905,23849
20111201|2011-09-13 06:00,13,109.91,109.915,109.835,109.835,33225
20111201|2011-09-13 06:30,13,109.84,109.875,109.77,109.815,61328
20111201|2011-09-13 07:00,13,109.815,109.855,109.8,109.835,20673
20111201|2011-09-13 07:30,13,109.84,109.85,109.815,109.84,20266
20111201|2011-09-13 08:00,13,109.845,109.845,109.81,109.815,20218
20111201|2011-09-13 08:30,13,109.82,109.825,109.795,109.795,25258
20111201|2011-09-13 09:00,13,109.8,109.815,109.78,109.795,28584
20111201|2011-09-13 09:30,13,109.795,109.8,109.755,109.785,32470
20111201|2011-09-13 10:00,13,109.785,109.79,109.76,109.765,14805
20111201|2011-09-13 10:30,13,109.765,109.77,109.74,109.765,14067
20111201|2011-09-13 11:00,13,109.765,109.77,109.755,109.765,4581
20111201|2011-09-13 11:30,13,109.765,109.78,109.76,109.775,2184
20111201|2011-09-13 12:00,13,109.775,109.775,109.75,109.75,1444
20111201|2011-09-13 12:30,13,109.755,109.765,109.75,109.76,825
20111201|2011-09-13 13:00,13,109.76,109.765,109.755,109.76,292
20111201|2011-09-13 13:30,13,109.76,109.77,109.76,109.77,230
20111201|2011-09-13 14:00,13,109.77,109.785,109.77,109.78,191
20111201|2011-09-13 14:30,13,109.78,109.785,109.77,109.785,401
20111201|2011-09-13 15:00,13,109.78,109.78,109.78,109.78,33
20111201|2011-09-14 01:00,14,109.82,109.85,109.805,109.81,18435
20111201|2011-09-14 01:30,14,109.805,109.825,109.79,109.8,15258
20111201|2011-09-14 02:00,14,109.8,109.83,109.78,109.795,35941
20111201|2011-09-14 02:30,14,109.795,109.795,109.685,109.75,60422
20111201|2011-09-14 03:00,14,109.745,109.77,109.74,109.765,39618
20111201|2011-09-14 03:30,14,109.765,109.77,109.705,109.71,36664
20111201|2011-09-14 04:00,14,109.705,109.76,109.705,109.745,43908
20111201|2011-09-14 04:30,14,109.745,109.745,109.655,109.69,37221
20111201|2011-09-14 05:00,14,109.695,109.725,109.675,109.725,31057
20111201|2011-09-14 05:30,14,109.725,109.73,109.69,109.71,33662
20111201|2011-09-14 06:00,14,109.71,109.72,109.69,109.7,21586
20111201|2011-09-14 06:30,14,109.7,109.7,109.645,109.655,18123
20111201|2011-09-14 07:00,14,109.655,109.68,109.645,109.67,14091
20111201|2011-09-14 07:30,14,109.675,109.7,109.645,109.66,28539
20111201|2011-09-14 08:00,14,109.665,109.695,109.66,109.685,17468
20111201|2011-09-14 08:30,14,109.685,109.705,109.67,109.675,26602
20111201|2011-09-14 09:00,14,109.675,109.745,109.64,109.675,60872
20111201|2011-09-14 09:30,14,109.67,109.73,109.66,109.7,25394
20111201|2011-09-14 10:00,14,109.7,109.705,109.665,109.675,24928
20111201|2011-09-14 10:30,14,109.675,109.68,109.625,109.63,20456
20111201|2011-09-14 11:00,14,109.625,109.65,109.6,109.62,6661
20111201|2011-09-14 11:30,14,109.62,109.63,109.6,109.6,3761
20111201|2011-09-14 12:00,14,109.605,109.63,109.585,109.595,3722
20111201|2011-09-14 12:30,14,109.59,109.61,109.59,109.605,870
20111201|2011-09-14 13:00,14,109.61,109.61,109.59,109.595,327
20111201|2011-09-14 13:30,14,109.6,109.605,109.595,109.595,108
20111201|2011-09-14 14:00,14,109.595,109.6,109.595,109.6,168
20111201|2011-09-14 14:30,14,109.6,109.605,109.575,109.605,909
20111201|2011-09-14 15:00,14,109.615,109.615,109.615,109.615,12
20111201|2011-09-15 01:00,15,109.62,109.66,109.61,109.615,12960
20111201|2011-09-15 01:30,15,109.615,109.62,109.56,109.59,27231
20111201|2011-09-15 02:00,15,109.59,109.65,109.57,109.625,35245
20111201|2011-09-15 02:30,15,109.625,109.64,109.595,109.605,17929
20111201|2011-09-15 03:00,15,109.61,109.63,109.605,109.61,17154
20111201|2011-09-15 03:30,15,109.61,109.615,109.55,109.56,41691
20111201|2011-09-15 04:00,15,109.555,109.56,109.52,109.54,40823
20111201|2011-09-15 04:30,15,109.535,109.54,109.475,109.495,51833
20111201|2011-09-15 05:00,15,109.49,109.535,109.485,109.52,21654
20111201|2011-09-15 05:30,15,109.515,109.55,109.515,109.53,20678
20111201|2011-09-15 06:00,15,109.525,109.545,109.51,109.52,27525
20111201|2011-09-15 06:30,15,109.515,109.53,109.495,109.515,16931
20111201|2011-09-15 07:00,15,109.515,109.545,109.51,109.535,9911
20111201|2011-09-15 07:30,15,109.54,109.55,109.48,109.52,38338
20111201|2011-09-15 08:00,15,109.52,109.52,109.375,109.425,103355
20111201|2011-09-15 08:30,15,109.42,109.47,109.42,109.45,35986
20111201|2011-09-15 09:00,15,109.445,109.555,109.435,109.53,49174
20111201|2011-09-15 09:30,15,109.53,109.555,109.485,109.535,29801
20111201|2011-09-15 10:00,15,109.54,109.56,109.52,109.545,22339
20111201|2011-09-15 10:30,15,109.545,109.55,109.53,109.54,15488
20111201|2011-09-15 11:00,15,109.54,109.56,109.54,109.56,3617
20111201|2011-09-15 11:30,15,109.56,109.59,109.555,109.59,6724
20111201|2011-09-15 12:00,15,109.59,109.595,109.57,109.575,859
20111201|2011-09-15 12:30,15,109.58,109.59,109.565,109.565,546
20111201|2011-09-15 13:00,15,109.565,109.595,109.565,109.59,1664
20111201|2011-09-15 13:30,15,109.59,109.595,109.575,109.575,394
20111201|2011-09-15 14:00,15,109.58,109.59,109.575,109.585,682
20111201|2011-09-15 14:30,15,109.59,109.59,109.565,109.575,446
20111201|2011-09-16 01:00,16,109.56,109.58,109.55,109.575,12916
20111201|2011-09-16 01:30,16,109.575,109.645,109.565,109.585,19332
20111201|2011-09-16 02:00,16,109.58,109.625,109.565,109.62,24536
20111201|2011-09-16 02:30,16,109.62,109.63,109.575,109.6,22048
20111201|2011-09-16 03:00,16,109.595,109.625,109.59,109.62,17419
20111201|2011-09-16 03:30,16,109.615,109.63,109.595,109.6,15282
20111201|2011-09-16 04:00,16,109.6,109.605,109.555,109.575,32674
20111201|2011-09-16 04:30,16,109.575,109.59,109.54,109.555,31670
20111201|2011-09-16 05:00,16,109.555,109.575,109.545,109.575,17493
20111201|2011-09-16 05:30,16,109.57,109.585,109.55,109.58,17777
20111201|2011-09-16 06:00,16,109.575,109.595,109.56,109.59,18613
20111201|2011-09-16 06:30,16,109.59,109.615,109.57,109.585,20832
20111201|2011-09-16 07:00,16,109.585,109.625,109.58,109.595,18812
20111201|2011-09-16 07:30,16,109.59,109.6,109.565,109.57,14631
20111201|2011-09-16 08:00,16,109.57,109.58,109.53,109.56,15055
20111201|2011-09-16 08:30,16,109.56,109.6,109.55,109.6,17146
20111201|2011-09-16 09:00,16,109.6,109.63,109.575,109.625,24858
20111201|2011-09-16 09:30,16,109.625,109.71,109.625,109.67,44606
20111201|2011-09-16 10:00,16,109.67,109.73,109.665,109.73,33982
20111201|2011-09-16 10:30,16,109.73,109.745,109.715,109.74,21454
20111201|2011-09-16 11:00,16,109.74,109.77,109.74,109.75,10899
20111201|2011-09-16 11:30,16,109.755,109.78,109.745,109.78,4507
20111201|2011-09-16 12:00,16,109.77,109.78,109.765,109.77,1321
20111201|2011-09-16 12:30,16,109.77,109.785,109.77,109.77,829
20111201|2011-09-16 13:00,16,109.77,109.78,109.765,109.775,507
20111201|2011-09-16 13:30,16,109.78,109.78,109.755,109.755,488
20111201|2011-09-16 14:00,16,109.76,109.76,109.755,109.755,191
20111201|2011-09-16 14:30,16,109.76,109.785,109.75,109.77,693
20111201|2011-09-19 01:00,19,109.8,109.845,109.79,109.83,26978
20111201|2011-09-19 01:30,19,109.835,109.845,109.81,109.815,13182
20111201|2011-09-19 02:00,19,109.815,109.835,109.79,109.805,21467
20111201|2011-09-19 02:30,19,109.81,109.825,109.775,109.825,22898
20111201|2011-09-19 03:00,19,109.825,109.85,109.82,109.835,20961
20111201|2011-09-19 03:30,19,109.835,109.86,109.825,109.845,16257
20111201|2011-09-19 04:00,19,109.85,109.865,109.835,109.84,15079
20111201|2011-09-19 04:30,19,109.84,109.845,109.815,109.84,13482
20111201|2011-09-19 05:00,19,109.84,109.855,109.83,109.84,8771
20111201|2011-09-19 05:30,19,109.84,109.85,109.805,109.825,6668
20111201|2011-09-19 06:00,19,109.83,109.835,109.81,109.825,8177
20111201|2011-09-19 06:30,19,109.825,109.835,109.82,109.83,5844
20111201|2011-09-19 07:00,19,109.83,109.86,109.83,109.845,12034
20111201|2011-09-19 07:30,19,109.845,109.855,109.825,109.84,13576
20111201|2011-09-19 08:00,19,109.845,109.855,109.84,109.85,15921
20111201|2011-09-19 08:30,19,109.855,109.87,109.845,109.865,20039
20111201|2011-09-19 09:00,19,109.87,109.875,109.84,109.85,11813
20111201|2011-09-19 09:30,19,109.85,109.855,109.825,109.855,16484
20111201|2011-09-19 10:00,19,109.86,109.86,109.83,109.845,11547
20111201|2011-09-19 10:30,19,109.84,109.84,109.825,109.835,4236
20111201|2011-09-19 11:00,19,109.83,109.835,109.81,109.825,5524
20111201|2011-09-19 11:30,19,109.825,109.845,109.815,109.825,4236
20111201|2011-09-19 12:00,19,109.82,109.835,109.82,109.835,848
20111201|2011-09-19 12:30,19,109.835,109.84,109.81,109.815,2317
20111201|2011-09-19 13:00,19,109.815,109.83,109.805,109.82,2082
20111201|2011-09-19 13:30,19,109.82,109.825,109.815,109.82,103
20111201|2011-09-19 14:00,19,109.82,109.84,109.82,109.825,1435
20111201|2011-09-19 14:30,19,109.825,109.835,109.815,109.835,635
20111201|2011-09-19 15:00,19,109.825,109.825,109.825,109.825,8
20111201|2011-09-20 01:00,20,109.87,109.91,109.865,109.88,20163
20111201|2011-09-20 01:30,20,109.885,109.93,109.875,109.92,19478
20111201|2011-09-20 02:00,20,109.925,109.93,109.86,109.865,30273
20111201|2011-09-20 02:30,20,109.87,109.89,109.84,109.86,20422
20111201|2011-09-20 03:00,20,109.86,109.86,109.815,109.835,38548
20111201|2011-09-20 03:30,20,109.83,109.86,109.82,109.85,23849
20111201|2011-09-20 04:00,20,109.845,109.87,109.83,109.86,30748
20111201|2011-09-20 04:30,20,109.86,109.86,109.805,109.81,23667
20111201|2011-09-20 05:00,20,109.805,109.825,109.785,109.81,19544
20111201|2011-09-20 05:30,20,109.81,109.825,109.8,109.82,9109
20111201|2011-09-20 06:00,20,109.82,109.835,109.81,109.825,8101
20111201|2011-09-20 06:30,20,109.82,109.835,109.805,109.82,10730
20111201|2011-09-20 07:00,20,109.82,109.825,109.805,109.82,8234
20111201|2011-09-20 07:30,20,109.82,109.845,109.805,109.825,15397
20111201|2011-09-20 08:00,20,109.825,109.88,109.825,109.865,25112
20111201|2011-09-20 08:30,20,109.865,109.89,109.86,109.865,19311
20111201|2011-09-20 09:00,20,109.865,109.87,109.82,109.83,23622
20111201|2011-09-20 09:30,20,109.83,109.845,109.82,109.83,12956
20111201|2011-09-20 10:00,20,109.83,109.855,109.825,109.845,12268
20111201|2011-09-20 10:30,20,109.845,109.845,109.825,109.835,7371
20111201|2011-09-20 11:00,20,109.835,109.85,109.83,109.84,2617
20111201|2011-09-20 11:30,20,109.84,109.86,109.835,109.855,1722
20111201|2011-09-20 12:00,20,109.855,109.855,109.84,109.84,496
20111201|2011-09-20 12:30,20,109.84,109.855,109.84,109.85,120
20111201|2011-09-20 13:00,20,109.85,109.855,109.85,109.85,54
20111201|2011-09-20 13:30,20,109.85,109.855,109.845,109.845,159
20111201|2011-09-20 14:00,20,109.845,109.85,109.845,109.85,72
20111201|2011-09-20 14:30,20,109.85,109.855,109.84,109.855,338
20111201|2011-09-20 15:00,20,109.86,109.86,109.86,109.86,84
20111201|2011-09-21 01:00,21,109.865,109.88,109.84,109.85,10388
20111201|2011-09-21 01:30,21,109.855,109.87,109.815,109.83,14752
20111201|2011-09-21 02:00,21,109.83,109.875,109.825,109.86,31354
20111201|2011-09-21 02:30,21,109.86,109.87,109.845,109.87,13984
20111201|2011-09-21 03:00,21,109.865,109.895,109.86,109.88,24224
20111201|2011-09-21 03:30,21,109.88,109.9,109.855,109.855,22636
20111201|2011-09-21 04:00,21,109.85,109.89,109.845,109.87,22477
20111201|2011-09-21 04:30,21,109.87,109.885,109.85,109.875,16256
20111201|2011-09-21 05:00,21,109.875,109.89,109.865,109.875,16651
20111201|2011-09-21 05:30,21,109.88,109.89,109.875,109.885,7854
20111201|2011-09-21 06:00,21,109.88,109.895,109.865,109.885,18128
20111201|2011-09-21 06:30,21,109.885,109.91,109.88,109.9,15177
20111201|2011-09-21 07:00,21,109.9,109.91,109.875,109.88,18874
20111201|2011-09-21 07:30,21,109.88,109.895,109.855,109.86,31140
20111201|2011-09-21 08:00,21,109.86,109.875,109.845,109.87,24382
20111201|2011-09-21 08:30,21,109.865,109.87,109.845,109.85,19893
20111201|2011-09-21 09:00,21,109.85,109.855,109.835,109.845,27226
20111201|2011-09-21 09:30,21,109.845,109.88,109.845,109.865,29162
20111201|2011-09-21 10:00,21,109.865,109.88,109.845,109.86,21491
20111201|2011-09-21 10:30,21,109.86,109.87,109.85,109.855,5295
20111201|2011-09-21 11:00,21,109.855,109.87,109.85,109.86,2985
20111201|2011-09-21 11:30,21,109.86,109.865,109.845,109.845,3533
20111201|2011-09-21 12:00,21,109.85,109.85,109.84,109.85,1237
20111201|2011-09-21 12:30,21,109.845,109.85,109.84,109.845,724
20111201|2011-09-21 13:00,21,109.845,109.895,109.84,109.85,3268
20111201|2011-09-21 13:30,21,109.855,109.87,109.835,109.86,3615
20111201|2011-09-21 14:00,21,109.86,109.865,109.85,109.86,525
20111201|2011-09-21 14:30,21,109.855,109.895,109.855,109.88,1820
20111201|2011-09-21 15:00,21,109.895,109.895,109.895,109.895,20
20111201|2011-09-22 01:00,22,109.92,109.965,109.92,109.945,27488
20111201|2011-09-22 01:30,22,109.945,109.95,109.915,109.93,16118
20111201|2011-09-22 02:00,22,109.925,109.955,109.885,109.91,32531
20111201|2011-09-22 02:30,22,109.905,109.955,109.89,109.95,27603
20111201|2011-09-22 03:00,22,109.95,109.97,109.945,109.97,33515
20111201|2011-09-22 03:30,22,109.97,110,109.96,109.985,52894
20111201|2011-09-22 04:00,22,109.985,109.99,109.97,109.98,29288
20111201|2011-09-22 04:30,22,109.98,109.98,109.955,109.96,24844
20111201|2011-09-22 05:00,22,109.96,109.98,109.955,109.97,18123
20111201|2011-09-22 05:30,22,109.97,109.995,109.965,109.985,18293
20111201|2011-09-22 06:00,22,109.985,110.025,109.975,110,29780
20111201|2011-09-22 06:30,22,110,110.01,109.985,109.995,15522
20111201|2011-09-22 07:00,22,109.995,110.015,109.98,109.995,16570
20111201|2011-09-22 07:30,22,109.995,110.005,109.975,109.995,20480
20111201|2011-09-22 08:00,22,109.995,110.01,109.95,109.965,23187
20111201|2011-09-22 08:30,22,109.965,109.965,109.93,109.94,36016
20111201|2011-09-22 09:00,22,109.94,109.945,109.9,109.92,33643
20111201|2011-09-22 09:30,22,109.92,109.93,109.885,109.9,25991
20111201|2011-09-22 10:00,22,109.9,109.935,109.89,109.925,22454
20111201|2011-09-22 10:30,22,109.925,109.96,109.915,109.95,17392
20111201|2011-09-22 11:00,22,109.95,109.965,109.95,109.95,5843
20111201|2011-09-22 11:30,22,109.95,109.955,109.92,109.925,4439
20111201|2011-09-22 12:00,22,109.93,109.95,109.93,109.95,954
20111201|2011-09-22 12:30,22,109.945,109.97,109.945,109.97,751
20111201|2011-09-22 13:00,22,109.97,109.98,109.93,109.935,1830
20111201|2011-09-22 13:30,22,109.94,109.96,109.94,109.96,576
20111201|2011-09-22 14:00,22,109.96,109.98,109.96,109.975,261
20111201|2011-09-22 14:30,22,109.975,109.98,109.955,109.97,742
20111201|2011-09-22 15:00,22,109.955,109.955,109.955,109.955,143
20111201|2011-09-23 01:00,23,109.995,109.995,109.945,109.945,16905
20111201|2011-09-23 01:30,23,109.945,109.955,109.91,109.915,16709
20111201|2011-09-23 02:00,23,109.92,109.96,109.905,109.945,24165
20111201|2011-09-23 02:30,23,109.945,109.97,109.93,109.955,20064
20111201|2011-09-23 03:00,23,109.955,109.965,109.935,109.94,18603
20111201|2011-09-23 03:30,23,109.945,109.965,109.94,109.96,14224
20111201|2011-09-23 04:00,23,109.96,109.97,109.945,109.965,15038
20111201|2011-09-23 04:30,23,109.965,110.01,109.96,109.995,29704
20111201|2011-09-23 05:00,23,109.995,110.055,109.99,110.05,39978
20111201|2011-09-23 05:30,23,110.05,110.075,110.04,110.055,41254
20111201|2011-09-23 06:00,23,110.055,110.065,110.04,110.055,19766
20111201|2011-09-23 06:30,23,110.06,110.07,110.04,110.055,13510
20111201|2011-09-23 07:00,23,110.055,110.11,110.055,110.06,33564
20111201|2011-09-23 07:30,23,110.06,110.085,110.055,110.065,30153
20111201|2011-09-23 08:00,23,110.065,110.07,110.025,110.065,36804
20111201|2011-09-23 08:30,23,110.065,110.075,110.03,110.05,36038
20111201|2011-09-23 09:00,23,110.045,110.06,110.015,110.015,27808
20111201|2011-09-23 09:30,23,110.02,110.03,109.99,110.01,39953
20111201|2011-09-23 10:00,23,110.01,110.015,109.94,109.965,37318
20111201|2011-09-23 10:30,23,109.965,109.975,109.955,109.96,10793
20111201|2011-09-23 11:00,23,109.955,109.98,109.95,109.98,4038
20111201|2011-09-23 11:30,23,109.98,109.985,109.955,109.96,4056
20111201|2011-09-23 12:00,23,109.96,109.97,109.95,109.97,785
20111201|2011-09-23 12:30,23,109.965,109.965,109.945,109.945,645
20111201|2011-09-23 13:00,23,109.945,109.965,109.945,109.96,257
20111201|2011-09-23 13:30,23,109.96,109.965,109.96,109.96,174
20111201|2011-09-23 14:00,23,109.955,109.98,109.945,109.96,801
20111201|2011-09-23 14:30,23,109.96,109.995,109.96,109.995,1014
20111201|2011-09-23 15:00,23,110,110,110,110,64
20111201|2011-09-26 01:00,26,110.03,110.045,110.01,110.025,23510
20111201|2011-09-26 01:30,26,110.025,110.045,109.985,109.985,24209
20111201|2011-09-26 02:00,26,109.985,110.005,109.96,109.965,26733
20111201|2011-09-26 02:30,26,109.965,110,109.95,109.985,38361
20111201|2011-09-26 03:00,26,109.99,109.995,109.95,109.965,34899
20111201|2011-09-26 03:30,26,109.965,109.97,109.915,109.925,33762
20111201|2011-09-26 04:00,26,109.925,109.93,109.9,109.92,37775
20111201|2011-09-26 04:30,26,109.92,109.935,109.915,109.93,23342
20111201|2011-09-26 05:00,26,109.925,109.935,109.905,109.91,18386
20111201|2011-09-26 05:30,26,109.91,109.915,109.87,109.885,30881
20111201|2011-09-26 06:00,26,109.885,109.885,109.83,109.85,54339
20111201|2011-09-26 06:30,26,109.845,109.86,109.82,109.855,24641
20111201|2011-09-26 07:00,26,109.855,109.89,109.85,109.875,25326
20111201|2011-09-26 07:30,26,109.875,109.9,109.87,109.875,14385
20111201|2011-09-26 08:00,26,109.87,109.91,109.865,109.905,17977
20111201|2011-09-26 08:30,26,109.9,109.935,109.89,109.92,25977
20111201|2011-09-26 09:00,26,109.915,109.95,109.89,109.895,26124
20111201|2011-09-26 09:30,26,109.895,109.925,109.87,109.875,29497
20111201|2011-09-26 10:00,26,109.87,109.88,109.82,109.83,24353
20111201|2011-09-26 10:30,26,109.83,109.845,109.82,109.83,11827
20111201|2011-09-26 11:00,26,109.83,109.85,109.83,109.835,5227
20111201|2011-09-26 11:30,26,109.835,109.845,109.805,109.845,6526
20111201|2011-09-26 12:00,26,109.845,109.85,109.825,109.83,2422
20111201|2011-09-26 12:30,26,109.83,109.85,109.83,109.84,692
20111201|2011-09-26 13:00,26,109.84,109.845,109.83,109.84,531
20111201|2011-09-26 13:30,26,109.835,109.845,109.825,109.83,389
20111201|2011-09-26 14:00,26,109.825,109.83,109.82,109.82,329
20111201|2011-09-26 14:30,26,109.82,109.835,109.79,109.805,985
20111201|2011-09-26 15:00,26,109.785,109.785,109.785,109.785,84
20111201|2011-09-27 01:00,27,109.775,109.785,109.75,109.78,20500
20111201|2011-09-27 01:30,27,109.78,109.78,109.7,109.76,35868
20111201|2011-09-27 02:00,27,109.755,109.765,109.715,109.72,31839
20111201|2011-09-27 02:30,27,109.72,109.77,109.72,109.73,39250
20111201|2011-09-27 03:00,27,109.73,109.745,109.71,109.735,55980
20111201|2011-09-27 03:30,27,109.735,109.765,109.72,109.745,35516
20111201|2011-09-27 04:00,27,109.745,109.77,109.74,109.75,21150
20111201|2011-09-27 04:30,27,109.75,109.77,109.73,109.745,24840
20111201|2011-09-27 05:00,27,109.745,109.765,109.725,109.755,22636
20111201|2011-09-27 05:30,27,109.755,109.765,109.705,109.72,21653
20111201|2011-09-27 06:00,27,109.72,109.735,109.69,109.705,41102
20111201|2011-09-27 06:30,27,109.705,109.705,109.64,109.665,45412
20111201|2011-09-27 07:00,27,109.66,109.68,109.645,109.645,31430
20111201|2011-09-27 07:30,27,109.65,109.685,109.645,109.67,35615
20111201|2011-09-27 08:00,27,109.67,109.67,109.59,109.62,54031
20111201|2011-09-27 08:30,27,109.615,109.63,109.595,109.6,42980
20111201|2011-09-27 09:00,27,109.6,109.66,109.595,109.625,36702
20111201|2011-09-27 09:30,27,109.625,109.67,109.615,109.65,33451
20111201|2011-09-27 10:00,27,109.645,109.665,109.64,109.65,32453
20111201|2011-09-27 10:30,27,109.65,109.665,109.635,109.655,9087
20111201|2011-09-27 11:00,27,109.655,109.66,109.64,109.64,3776
20111201|2011-09-27 11:30,27,109.64,109.655,109.64,109.65,4516
20111201|2011-09-27 12:00,27,109.655,109.66,109.645,109.65,1092
20111201|2011-09-27 12:30,27,109.655,109.66,109.64,109.645,506
20111201|2011-09-27 13:00,27,109.645,109.65,109.64,109.645,309
20111201|2011-09-27 13:30,27,109.645,109.645,109.635,109.635,607
20111201|2011-09-27 14:00,27,109.64,109.66,109.64,109.65,699
20111201|2011-09-27 14:30,27,109.645,109.675,109.645,109.67,2569
20111201|2011-09-27 15:00,27,109.68,109.68,109.68,109.68,3
20111201|2011-09-28 01:00,28,109.675,109.71,109.675,109.69,13404
20111201|2011-09-28 01:30,28,109.695,109.725,109.69,109.71,13173
20111201|2011-09-28 02:00,28,109.71,109.735,109.615,109.645,47400
20111201|2011-09-28 02:30,28,109.65,109.66,109.605,109.64,33484
20111201|2011-09-28 03:00,28,109.64,109.675,109.64,109.65,27901
20111201|2011-09-28 03:30,28,109.65,109.675,109.61,109.61,20248
20111201|2011-09-28 04:00,28,109.62,109.625,109.54,109.58,67632
20111201|2011-09-28 04:30,28,109.58,109.585,109.51,109.515,39193
20111201|2011-09-28 05:00,28,109.51,109.535,109.49,109.51,46671
20111201|2011-09-28 05:30,28,109.51,109.55,109.495,109.54,33636
20111201|2011-09-28 06:00,28,109.54,109.555,109.525,109.54,19821
20111201|2011-09-28 06:30,28,109.54,109.565,109.54,109.56,17424
20111201|2011-09-28 07:00,28,109.56,109.58,109.56,109.56,19174
20111201|2011-09-28 07:30,28,109.56,109.58,109.55,109.565,28892
20111201|2011-09-28 08:00,28,109.565,109.605,109.55,109.6,23646
20111201|2011-09-28 08:30,28,109.6,109.625,109.565,109.595,30776
20111201|2011-09-28 09:00,28,109.6,109.635,109.59,109.6,22673
20111201|2011-09-28 09:30,28,109.605,109.635,109.6,109.615,23829
20111201|2011-09-28 10:00,28,109.615,109.62,109.56,109.565,27222
20111201|2011-09-28 10:30,28,109.56,109.56,109.505,109.535,25434
20111201|2011-09-28 11:00,28,109.535,109.54,109.51,109.54,7577
20111201|2011-09-28 11:30,28,109.54,109.55,109.515,109.52,4098
20111201|2011-09-28 12:00,28,109.52,109.545,109.51,109.545,1810
20111201|2011-09-28 12:30,28,109.545,109.585,109.545,109.58,6360
20111201|2011-09-28 13:00,28,109.58,109.59,109.58,109.585,875
20111201|2011-09-28 13:30,28,109.59,109.6,109.585,109.6,873
20111201|2011-09-28 14:00,28,109.595,109.6,109.585,109.59,145
20111201|2011-09-28 14:30,28,109.595,109.61,109.585,109.605,1938
20111201|2011-09-28 15:00,28,109.605,109.605,109.605,109.605,5
20111201|2011-09-29 01:00,29,109.595,109.605,109.555,109.58,12463
20111201|2011-09-29 01:30,29,109.58,109.59,109.545,109.57,8627
20111201|2011-09-29 02:00,29,109.565,109.64,109.56,109.625,25816
20111201|2011-09-29 02:30,29,109.625,109.63,109.575,109.59,18107
20111201|2011-09-29 03:00,29,109.585,109.585,109.545,109.585,25170
20111201|2011-09-29 03:30,29,109.585,109.61,109.58,109.61,15484
20111201|2011-09-29 04:00,29,109.61,109.635,109.595,109.635,18790
20111201|2011-09-29 04:30,29,109.635,109.68,109.63,109.64,33681
20111201|2011-09-29 05:00,29,109.64,109.645,109.58,109.63,29211
20111201|2011-09-29 05:30,29,109.63,109.665,109.62,109.665,14723
20111201|2011-09-29 06:00,29,109.66,109.68,109.65,109.66,23848
20111201|2011-09-29 06:30,29,109.665,109.67,109.625,109.655,23801
20111201|2011-09-29 07:00,29,109.65,109.65,109.605,109.62,16756
20111201|2011-09-29 07:30,29,109.615,109.615,109.57,109.595,32089
20111201|2011-09-29 08:00,29,109.595,109.61,109.58,109.6,16556
20111201|2011-09-29 08:30,29,109.6,109.6,109.56,109.575,21080
20111201|2011-09-29 09:00,29,109.57,109.57,109.5,109.525,36861
20111201|2011-09-29 09:30,29,109.53,109.58,109.52,109.54,28369
20111201|2011-09-29 10:00,29,109.545,109.565,109.52,109.54,29785
20111201|2011-09-29 10:30,29,109.535,109.545,109.52,109.535,6489
20111201|2011-09-29 11:00,29,109.53,109.545,109.52,109.535,4409
20111201|2011-09-29 11:30,29,109.535,109.55,109.525,109.535,5724
20111201|2011-09-29 12:00,29,109.535,109.545,109.51,109.52,3831
20111201|2011-09-29 12:30,29,109.52,109.57,109.515,109.57,881
20111201|2011-09-29 13:00,29,109.575,109.6,109.565,109.59,595
20111201|2011-09-29 13:30,29,109.59,109.625,109.59,109.61,2109
20111201|2011-09-29 14:00,29,109.61,109.61,109.6,109.605,565
20111201|2011-09-29 14:30,29,109.6,109.605,109.57,109.585,1219
20111201|2011-09-29 15:00,29,109.58,109.58,109.58,109.58,20
20111201|2011-09-30 01:00,30,109.58,109.6,109.565,109.585,9882
20111201|2011-09-30 01:30,30,109.585,109.62,109.58,109.6,8619
20111201|2011-09-30 02:00,30,109.605,109.615,109.59,109.6,36967
20111201|2011-09-30 02:30,30,109.6,109.605,109.58,109.595,22985
20111201|2011-09-30 03:00,30,109.595,109.61,109.58,109.595,18515
20111201|2011-09-30 03:30,30,109.595,109.595,109.55,109.555,28121
20111201|2011-09-30 04:00,30,109.55,109.59,109.525,109.565,55658
20111201|2011-09-30 04:30,30,109.565,109.6,109.56,109.59,25451
20111201|2011-09-30 05:00,30,109.59,109.655,109.585,109.64,37568
20111201|2011-09-30 05:30,30,109.64,109.675,109.635,109.635,21140
20111201|2011-09-30 06:00,30,109.635,109.66,109.63,109.64,17652
20111201|2011-09-30 06:30,30,109.64,109.65,109.62,109.625,10319
20111201|2011-09-30 07:00,30,109.625,109.64,109.62,109.62,14133
20111201|2011-09-30 07:30,30,109.62,109.665,109.615,109.66,25697
20111201|2011-09-30 08:00,30,109.66,109.68,109.645,109.655,28908
20111201|2011-09-30 08:30,30,109.655,109.67,109.605,109.64,36799
20111201|2011-09-30 09:00,30,109.64,109.645,109.605,109.64,21778
20111201|2011-09-30 09:30,30,109.645,109.675,109.635,109.645,22927
20111201|2011-09-30 10:00,30,109.645,109.66,109.61,109.645,50043
20111201|2011-09-30 10:30,30,109.645,109.65,109.625,109.645,10329
20111201|2011-09-30 11:00,30,109.645,109.68,109.635,109.68,7735
20111201|2011-09-30 11:30,30,109.68,109.69,109.665,109.665,3555
20111201|2011-09-30 12:00,30,109.67,109.675,109.64,109.65,946
20111201|2011-09-30 12:30,30,109.645,109.655,109.645,109.65,64
20111201|2011-09-30 13:00,30,109.655,109.655,109.645,109.65,29
20111201|2011-09-30 13:30,30,109.65,109.655,109.64,109.65,466
20111201|2011-09-30 14:00,30,109.645,109.645,109.635,109.64,90
20111201|2011-09-30 14:30,30,109.64,109.645,109.63,109.635,501
20111201|2011-09-30 15:00,30,109.63,109.63,109.63,109.63,58
20111201|2011-10-03 01:00,3,109.695,109.815,109.68,109.795,32994
20111201|2011-10-03 01:30,3,109.795,109.805,109.74,109.765,19544
20111201|2011-10-03 02:00,3,109.765,109.81,109.75,109.76,36713
20111201|2011-10-03 02:30,3,109.76,109.795,109.74,109.755,19180
20111201|2011-10-03 03:00,3,109.755,109.765,109.72,109.725,19118
20111201|2011-10-03 03:30,3,109.73,109.78,109.72,109.77,21521
20111201|2011-10-03 04:00,3,109.77,109.775,109.74,109.75,13915
20111201|2011-10-03 04:30,3,109.75,109.765,109.735,109.765,11120
20111201|2011-10-03 05:00,3,109.765,109.765,109.71,109.715,16851
20111201|2011-10-03 05:30,3,109.72,109.735,109.7,109.73,10587
20111201|2011-10-03 06:00,3,109.73,109.77,109.73,109.76,11561
20111201|2011-10-03 06:30,3,109.76,109.775,109.755,109.755,9713
20111201|2011-10-03 07:00,3,109.755,109.785,109.74,109.775,18071
20111201|2011-10-03 07:30,3,109.775,109.785,109.75,109.775,15127
20111201|2011-10-03 08:00,3,109.78,109.795,109.77,109.785,12486
20111201|2011-10-03 08:30,3,109.79,109.795,109.77,109.77,16627
20111201|2011-10-03 09:00,3,109.78,109.78,109.725,109.75,32539
20111201|2011-10-03 09:30,3,109.745,109.78,109.74,109.77,19464
20111201|2011-10-03 10:00,3,109.77,109.795,109.755,109.765,23829
20111201|2011-10-03 10:30,3,109.765,109.775,109.755,109.765,7950
20111201|2011-10-03 11:00,3,109.76,109.785,109.76,109.78,5510
20111201|2011-10-03 11:30,3,109.78,109.795,109.77,109.78,4703
20111201|2011-10-03 12:00,3,109.78,109.815,109.78,109.81,2099
20111201|2011-10-03 12:30,3,109.815,109.83,109.815,109.82,3127
20111201|2011-10-03 13:00,3,109.82,109.825,109.82,109.82,192
20111201|2011-10-03 13:30,3,109.82,109.84,109.82,109.83,1036
20111201|2011-10-03 14:00,3,109.83,109.85,109.83,109.845,854
20111201|2011-10-03 14:30,3,109.845,109.86,109.84,109.86,2201
20111201|2011-10-03 15:00,3,109.86,109.86,109.86,109.86,12
20111201|2011-10-04 01:00,4,109.845,109.855,109.82,109.845,14087
20111201|2011-10-04 01:30,4,109.845,109.865,109.84,109.86,15723
20111201|2011-10-04 02:00,4,109.855,109.89,109.855,109.86,37350
20111201|2011-10-04 02:30,4,109.865,109.92,109.865,109.905,30740
20111201|2011-10-04 03:00,4,109.905,109.91,109.875,109.88,29598
20111201|2011-10-04 03:30,4,109.88,109.885,109.845,109.855,35164
20111201|2011-10-04 04:00,4,109.855,109.88,109.84,109.875,28640
20111201|2011-10-04 04:30,4,109.875,109.875,109.84,109.86,26560
20111201|2011-10-04 05:00,4,109.86,109.895,109.855,109.87,22212
20111201|2011-10-04 05:30,4,109.87,109.9,109.865,109.895,12368
20111201|2011-10-04 06:00,4,109.9,109.92,109.88,109.92,19978
20111201|2011-10-04 06:30,4,109.915,109.935,109.9,109.925,33157
20111201|2011-10-04 07:00,4,109.925,109.945,109.915,109.93,42754
20111201|2011-10-04 07:30,4,109.93,109.935,109.9,109.925,21932
20111201|2011-10-04 08:00,4,109.92,109.94,109.91,109.92,26892
20111201|2011-10-04 08:30,4,109.915,109.935,109.9,109.91,32378
20111201|2011-10-04 09:00,4,109.915,109.925,109.885,109.9,32194
20111201|2011-10-04 09:30,4,109.895,109.905,109.865,109.885,36664
20111201|2011-10-04 10:00,4,109.89,109.895,109.83,109.855,37885
20111201|2011-10-04 10:30,4,109.855,109.875,109.84,109.85,11821
20111201|2011-10-04 11:00,4,109.85,109.87,109.845,109.85,8944
20111201|2011-10-04 11:30,4,109.85,109.86,109.84,109.84,3231
20111201|2011-10-04 12:00,4,109.845,109.86,109.84,109.85,2074
20111201|2011-10-04 12:30,4,109.855,109.88,109.85,109.865,914
20111201|2011-10-04 13:00,4,109.865,109.875,109.86,109.87,296
20111201|2011-10-04 13:30,4,109.865,109.87,109.865,109.865,50
20111201|2011-10-04 14:00,4,109.865,109.885,109.865,109.865,195
20111201|2011-10-04 14:30,4,109.86,109.865,109.815,109.815,1450
20111201|2011-10-04 15:00,4,109.815,109.815,109.815,109.815,27
20111201|2011-10-05 01:00,5,109.835,109.845,109.82,109.825,17371
20111201|2011-10-05 01:30,5,109.825,109.845,109.8,109.805,22429
20111201|2011-10-05 02:00,5,109.81,109.855,109.795,109.835,28255
20111201|2011-10-05 02:30,5,109.83,109.875,109.815,109.87,26612
20111201|2011-10-05 03:00,5,109.87,109.87,109.825,109.83,28889
20111201|2011-10-05 03:30,5,109.835,109.85,109.81,109.815,40581
20111201|2011-10-05 04:00,5,109.815,109.855,109.81,109.855,31244
20111201|2011-10-05 04:30,5,109.855,109.87,109.84,109.85,16420
20111201|2011-10-05 05:00,5,109.85,109.85,109.785,109.79,34963
20111201|2011-10-05 05:30,5,109.79,109.795,109.76,109.77,28008
20111201|2011-10-05 06:00,5,109.77,109.79,109.76,109.79,12095
20111201|2011-10-05 06:30,5,109.79,109.82,109.785,109.815,10751
20111201|2011-10-05 07:00,5,109.81,109.815,109.78,109.805,16069
20111201|2011-10-05 07:30,5,109.805,109.845,109.805,109.84,23578
20111201|2011-10-05 08:00,5,109.84,109.84,109.8,109.815,20933
20111201|2011-10-05 08:30,5,109.82,109.83,109.775,109.785,29606
20111201|2011-10-05 09:00,5,109.785,109.79,109.74,109.775,31462
20111201|2011-10-05 09:30,5,109.775,109.78,109.745,109.755,29525
20111201|2011-10-05 10:00,5,109.75,109.79,109.75,109.775,20634
20111201|2011-10-05 10:30,5,109.775,109.78,109.76,109.765,9760
20111201|2011-10-05 11:00,5,109.765,109.775,109.765,109.775,2644
20111201|2011-10-05 11:30,5,109.775,109.785,109.77,109.775,1392
20111201|2011-10-05 12:00,5,109.775,109.775,109.755,109.76,715
20111201|2011-10-05 12:30,5,109.755,109.765,109.755,109.755,503
20111201|2011-10-05 13:00,5,109.76,109.76,109.745,109.75,757
20111201|2011-10-05 13:30,5,109.75,109.75,109.74,109.75,1688
20111201|2011-10-05 14:00,5,109.755,109.76,109.745,109.755,294
20111201|2011-10-05 14:30,5,109.755,109.765,109.75,109.76,360
20111201|2011-10-05 15:00,5,109.765,109.765,109.765,109.765,14
20111201|2011-10-06 01:00,6,109.775,109.79,109.745,109.755,11489
20111201|2011-10-06 01:30,6,109.75,109.79,109.75,109.77,27173
20111201|2011-10-06 02:00,6,109.77,109.82,109.77,109.795,25107
20111201|2011-10-06 02:30,6,109.795,109.8,109.76,109.775,25391
20111201|2011-10-06 03:00,6,109.775,109.795,109.745,109.75,39949
20111201|2011-10-06 03:30,6,109.745,109.75,109.715,109.74,50609
20111201|2011-10-06 04:00,6,109.74,109.745,109.72,109.735,26384
20111201|2011-10-06 04:30,6,109.735,109.745,109.725,109.735,18441
20111201|2011-10-06 05:00,6,109.735,109.76,109.735,109.74,21536
20111201|2011-10-06 05:30,6,109.74,109.775,109.74,109.77,13798
20111201|2011-10-06 06:00,6,109.77,109.85,109.77,109.815,58883
20111201|2011-10-06 06:30,6,109.815,109.85,109.75,109.775,69333
20111201|2011-10-06 07:00,6,109.775,109.79,109.745,109.75,32619
20111201|2011-10-06 07:30,6,109.75,109.81,109.615,109.63,91797
20111201|2011-10-06 08:00,6,109.635,109.72,109.635,109.66,82361
20111201|2011-10-06 08:30,6,109.655,109.655,109.565,109.615,75610
20111201|2011-10-06 09:00,6,109.615,109.63,109.51,109.525,67858
20111201|2011-10-06 09:30,6,109.525,109.53,109.45,109.52,77781
20111201|2011-10-06 10:00,6,109.52,109.54,109.48,109.525,35277
20111201|2011-10-06 10:30,6,109.525,109.55,109.52,109.535,16037
20111201|2011-10-06 11:00,6,109.53,109.54,109.51,109.51,7436
20111201|2011-10-06 11:30,6,109.51,109.51,109.49,109.505,4914
20111201|2011-10-06 12:00,6,109.505,109.51,109.49,109.495,1942
20111201|2011-10-06 12:30,6,109.495,109.505,109.495,109.505,1120
20111201|2011-10-06 13:00,6,109.505,109.51,109.495,109.51,595
20111201|2011-10-06 13:30,6,109.51,109.515,109.495,109.505,351
20111201|2011-10-06 14:00,6,109.5,109.51,109.5,109.51,198
20111201|2011-10-06 14:30,6,109.505,109.515,109.5,109.505,299
20111201|2011-10-06 15:00,6,109.52,109.52,109.52,109.52,7
20111201|2011-10-07 01:00,7,109.485,109.54,109.485,109.525,16842
20111201|2011-10-07 01:30,7,109.53,109.54,109.475,109.505,17344
20111201|2011-10-07 02:00,7,109.5,109.55,109.48,109.505,28616
20111201|2011-10-07 02:30,7,109.5,109.515,109.49,109.515,17858
20111201|2011-10-07 03:00,7,109.515,109.525,109.5,109.515,11943
20111201|2011-10-07 03:30,7,109.515,109.52,109.49,109.52,17285
20111201|2011-10-07 04:00,7,109.515,109.535,109.505,109.52,18038
20111201|2011-10-07 04:30,7,109.52,109.585,109.52,109.575,26609
20111201|2011-10-07 05:00,7,109.575,109.58,109.55,109.565,18588
20111201|2011-10-07 05:30,7,109.56,109.59,109.56,109.575,9249
20111201|2011-10-07 06:00,7,109.57,109.575,109.535,109.57,18492
20111201|2011-10-07 06:30,7,109.565,109.57,109.54,109.56,15973
20111201|2011-10-07 07:00,7,109.56,109.56,109.53,109.535,18193
20111201|2011-10-07 07:30,7,109.53,109.53,109.4,109.48,87515
20111201|2011-10-07 08:00,7,109.48,109.515,109.48,109.5,40887
20111201|2011-10-07 08:30,7,109.5,109.525,109.495,109.51,24024
20111201|2011-10-07 09:00,7,109.51,109.525,109.48,109.5,30982
20111201|2011-10-07 09:30,7,109.5,109.53,109.495,109.52,28583
20111201|2011-10-07 10:00,7,109.52,109.565,109.52,109.54,35492
20111201|2011-10-07 10:30,7,109.535,109.575,109.535,109.56,13878
20111201|2011-10-07 11:00,7,109.56,109.62,109.555,109.61,13295
20111201|2011-10-07 11:30,7,109.61,109.625,109.58,109.595,6379
20111201|2011-10-07 12:00,7,109.595,109.625,109.59,109.615,1009
20111201|2011-10-07 12:30,7,109.61,109.63,109.61,109.615,384
20111201|2011-10-07 13:00,7,109.61,109.62,109.6,109.62,143
20111201|2011-10-07 13:30,7,109.62,109.625,109.62,109.62,234
20111201|2011-10-07 14:00,7,109.62,109.625,109.61,109.61,295
20111201|2011-10-07 14:30,7,109.615,109.625,109.61,109.62,401
20111201|2011-10-07 15:00,7,109.63,109.63,109.63,109.63,1
20111201|2011-10-10 01:00,10,109.59,109.605,109.57,109.58,8862
20111201|2011-10-10 01:30,10,109.58,109.605,109.57,109.595,5898
20111201|2011-10-10 02:00,10,109.595,109.61,109.56,109.605,22502
20111201|2011-10-10 02:30,10,109.6,109.61,109.55,109.555,20198
20111201|2011-10-10 03:00,10,109.56,109.585,109.545,109.565,24481
20111201|2011-10-10 03:30,10,109.565,109.565,109.51,109.53,29403
20111201|2011-10-10 04:00,10,109.53,109.54,109.48,109.49,28329
20111201|2011-10-10 04:30,10,109.49,109.51,109.475,109.51,20784
20111201|2011-10-10 05:00,10,109.505,109.51,109.49,109.505,16035
20111201|2011-10-10 05:30,10,109.505,109.525,109.49,109.515,14026
20111201|2011-10-10 06:00,10,109.52,109.525,109.485,109.515,22128
20111201|2011-10-10 06:30,10,109.51,109.555,109.51,109.53,24529
20111201|2011-10-10 07:00,10,109.53,109.54,109.505,109.53,10081
20111201|2011-10-10 07:30,10,109.53,109.54,109.52,109.53,10087
20111201|2011-10-10 08:00,10,109.53,109.54,109.525,109.525,9770
20111201|2011-10-10 08:30,10,109.525,109.53,109.5,109.5,14207
20111201|2011-10-10 09:00,10,109.505,109.505,109.43,109.46,29276
20111201|2011-10-10 09:30,10,109.46,109.47,109.45,109.465,8711
20111201|2011-10-10 10:00,10,109.46,109.49,109.455,109.475,17281
20111201|2011-10-10 10:30,10,109.475,109.475,109.455,109.46,6724
20111201|2011-10-10 11:00,10,109.465,109.475,109.46,109.475,2903
20111201|2011-10-10 11:30,10,109.475,109.485,109.47,109.475,1023
20111201|2011-10-10 12:00,10,109.475,109.475,109.46,109.46,870
20111201|2011-10-10 12:30,10,109.46,109.465,109.455,109.465,139
20111201|2011-10-10 13:00,10,109.465,109.47,109.465,109.465,41
20111201|2011-10-10 13:30,10,109.465,109.475,109.465,109.47,65
20111201|2011-10-10 14:00,10,109.475,109.485,109.475,109.485,422
20111201|2011-10-10 14:30,10,109.485,109.485,109.47,109.47,81
20111201|2011-10-10 15:00,10,109.455,109.455,109.455,109.455,7
20111201|2011-10-11 01:00,11,109.485,109.535,109.48,109.525,9723
20111201|2011-10-11 01:30,11,109.525,109.53,109.495,109.51,7884
20111201|2011-10-11 02:00,11,109.51,109.525,109.475,109.48,24802
20111201|2011-10-11 02:30,11,109.48,109.52,109.45,109.49,31198
20111201|2011-10-11 03:00,11,109.49,109.525,109.485,109.525,27724
20111201|2011-10-11 03:30,11,109.52,109.56,109.515,109.555,23125
20111201|2011-10-11 04:00,11,109.555,109.565,109.525,109.535,31830
20111201|2011-10-11 04:30,11,109.535,109.54,109.51,109.52,8737
20111201|2011-10-11 05:30,11,109.485,109.485,109.485,109.485,577
20111201|2011-10-11 07:00,11,109.515,109.515,109.475,109.485,18176
20111201|2011-10-11 07:30,11,109.49,109.515,109.46,109.5,20444
20111201|2011-10-11 08:00,11,109.5,109.52,109.48,109.49,17379
20111201|2011-10-11 08:30,11,109.49,109.505,109.475,109.495,15360
20111201|2011-10-11 09:00,11,109.5,109.515,109.49,109.495,17943
20111201|2011-10-11 09:30,11,109.495,109.52,109.46,109.475,24503
20111201|2011-10-11 10:00,11,109.47,109.49,109.455,109.475,20327
20111201|2011-10-11 10:30,11,109.475,109.485,109.46,109.465,8501
20111201|2011-10-11 11:00,11,109.47,109.475,109.46,109.47,4548
20111201|2011-10-11 11:30,11,109.47,109.48,109.465,109.47,2028
20111201|2011-10-11 12:00,11,109.465,109.475,109.46,109.465,814
20111201|2011-10-11 12:30,11,109.465,109.465,109.46,109.465,235
20111201|2011-10-11 13:00,11,109.465,109.465,109.46,109.465,62
20111201|2011-10-11 13:30,11,109.465,109.47,109.46,109.465,174
20111201|2011-10-11 14:00,11,109.46,109.465,109.46,109.46,87
20111201|2011-10-11 14:30,11,109.465,109.47,109.46,109.47,275
20111201|2011-10-11 15:00,11,109.465,109.465,109.465,109.465,3
20111201|2011-10-12 01:00,12,109.51,109.525,109.49,109.505,9367
20111201|2011-10-12 01:30,12,109.505,109.51,109.49,109.5,4387
20111201|2011-10-12 02:00,12,109.5,109.525,109.5,109.515,24517
20111201|2011-10-12 02:30,12,109.52,109.525,109.49,109.495,19096
20111201|2011-10-12 03:00,12,109.495,109.515,109.46,109.47,23476
20111201|2011-10-12 03:30,12,109.465,109.475,109.44,109.46,29489
20111201|2011-10-12 04:00,12,109.46,109.46,109.365,109.39,62623
20111201|2011-10-12 04:30,12,109.385,109.395,109.375,109.385,25070
20111201|2011-10-12 05:00,12,109.39,109.415,109.385,109.405,20998
20111201|2011-10-12 05:30,12,109.405,109.42,109.4,109.4,18470
20111201|2011-10-12 06:00,12,109.4,109.415,109.39,109.41,13996
20111201|2011-10-12 06:30,12,109.405,109.42,109.395,109.415,9693
20111201|2011-10-12 07:00,12,109.415,109.425,109.41,109.42,9311
20111201|2011-10-12 07:30,12,109.42,109.43,109.405,109.415,13112
20111201|2011-10-12 08:00,12,109.41,109.415,109.355,109.375,44536
20111201|2011-10-12 08:30,12,109.375,109.4,109.375,109.39,22285
20111201|2011-10-12 09:00,12,109.385,109.4,109.36,109.385,40189
20111201|2011-10-12 09:30,12,109.385,109.4,109.375,109.395,13620
20111201|2011-10-12 10:00,12,109.395,109.4,109.35,109.355,22167
20111201|2011-10-12 10:30,12,109.355,109.37,109.35,109.355,14730
20111201|2011-10-12 11:00,12,109.355,109.355,109.27,109.29,17986
20111201|2011-10-12 11:30,12,109.285,109.325,109.28,109.31,4655
20111201|2011-10-12 12:00,12,109.315,109.315,109.29,109.31,2303
20111201|2011-10-12 12:30,12,109.315,109.325,109.305,109.325,1210
20111201|2011-10-12 13:00,12,109.325,109.33,109.32,109.33,137
20111201|2011-10-12 13:30,12,109.325,109.35,109.32,109.345,277
20111201|2011-10-12 14:00,12,109.345,109.36,109.34,109.36,788
20111201|2011-10-12 14:30,12,109.365,109.38,109.355,109.375,1726
20111201|2011-10-12 15:00,12,109.375,109.375,109.375,109.375,137
20111201|2011-10-13 01:00,13,109.375,109.38,109.35,109.365,13672
20111201|2011-10-13 01:30,13,109.365,109.375,109.34,109.375,9544
20111201|2011-10-13 02:00,13,109.375,109.375,109.295,109.305,26735
20111201|2011-10-13 02:30,13,109.3,109.325,109.3,109.315,26739
20111201|2011-10-13 03:00,13,109.315,109.385,109.31,109.37,31860
20111201|2011-10-13 03:30,13,109.365,109.4,109.365,109.395,21145
20111201|2011-10-13 04:00,13,109.395,109.415,109.385,109.4,18219
20111201|2011-10-13 04:30,13,109.405,109.45,109.405,109.44,33197
20111201|2011-10-13 05:00,13,109.44,109.455,109.435,109.44,21119
20111201|2011-10-13 05:30,13,109.44,109.45,109.42,109.425,11544
20111201|2011-10-13 06:00,13,109.43,109.45,109.42,109.42,13369
20111201|2011-10-13 06:30,13,109.42,109.445,109.415,109.43,16521
20111201|2011-10-13 07:00,13,109.435,109.455,109.425,109.43,17053
20111201|2011-10-13 07:30,13,109.43,109.46,109.425,109.455,12765
20111201|2011-10-13 08:00,13,109.46,109.47,109.45,109.45,16235
20111201|2011-10-13 08:30,13,109.45,109.525,109.445,109.505,41573
20111201|2011-10-13 09:00,13,109.51,109.535,109.5,109.5,31010
20111201|2011-10-13 09:30,13,109.5,109.54,109.48,109.54,29763
20111201|2011-10-13 10:00,13,109.54,109.54,109.49,109.5,30579
20111201|2011-10-13 10:30,13,109.505,109.53,109.5,109.525,8926
20111201|2011-10-13 11:00,13,109.525,109.55,109.52,109.54,5168
20111201|2011-10-13 11:30,13,109.545,109.55,109.505,109.525,4459
20111201|2011-10-13 12:00,13,109.525,109.545,109.505,109.505,2497
20111201|2011-10-13 12:30,13,109.505,109.505,109.5,109.505,912
20111201|2011-10-13 13:00,13,109.505,109.505,109.5,109.505,195
20111201|2011-10-13 13:30,13,109.505,109.505,109.49,109.49,143
20111201|2011-10-13 14:00,13,109.49,109.495,109.48,109.485,186
20111201|2011-10-13 14:30,13,109.485,109.495,109.485,109.485,206
20111201|2011-10-13 15:00,13,109.48,109.48,109.48,109.48,84
20111201|2011-10-14 01:00,14,109.455,109.49,109.43,109.485,10881
20111201|2011-10-14 01:30,14,109.48,109.51,109.455,109.505,12332
20111201|2011-10-14 02:00,14,109.505,109.535,109.49,109.505,21834
20111201|2011-10-14 02:30,14,109.505,109.525,109.45,109.45,20197
20111201|2011-10-14 03:00,14,109.45,109.455,109.42,109.425,19285
20111201|2011-10-14 03:30,14,109.43,109.435,109.4,109.43,35135
20111201|2011-10-14 04:00,14,109.43,109.45,109.405,109.44,16048
20111201|2011-10-14 04:30,14,109.445,109.445,109.395,109.42,24347
20111201|2011-10-14 05:00,14,109.42,109.44,109.41,109.435,16939
20111201|2011-10-14 05:30,14,109.435,109.48,109.425,109.47,22252
20111201|2011-10-14 06:00,14,109.465,109.495,109.46,109.485,20100
20111201|2011-10-14 06:30,14,109.485,109.495,109.475,109.48,8184
20111201|2011-10-14 07:00,14,109.48,109.485,109.46,109.47,21562
20111201|2011-10-14 07:30,14,109.465,109.465,109.42,109.46,29924
20111201|2011-10-14 08:00,14,109.455,109.46,109.435,109.445,13528
20111201|2011-10-14 08:30,14,109.445,109.465,109.435,109.46,17773
20111201|2011-10-14 09:00,14,109.46,109.475,109.44,109.465,18475
20111201|2011-10-14 09:30,14,109.465,109.475,109.43,109.43,18809
20111201|2011-10-14 10:00,14,109.435,109.465,109.42,109.46,22826
20111201|2011-10-14 10:30,14,109.455,109.46,109.43,109.445,7798
20111201|2011-10-14 11:00,14,109.45,109.46,109.445,109.45,3692
20111201|2011-10-14 11:30,14,109.45,109.465,109.445,109.455,1708
20111201|2011-10-14 12:00,14,109.46,109.47,109.445,109.46,1624
20111201|2011-10-14 12:30,14,109.465,109.465,109.455,109.455,124
20111201|2011-10-14 13:00,14,109.455,109.46,109.445,109.45,441
20111201|2011-10-14 13:30,14,109.445,109.455,109.445,109.45,424
20111201|2011-10-14 14:00,14,109.455,109.46,109.45,109.455,318
20111201|2011-10-14 14:30,14,109.455,109.46,109.45,109.455,532
20111201|2011-10-17 01:00,17,109.39,109.455,109.39,109.445,10127
20111201|2011-10-17 01:30,17,109.445,109.46,109.41,109.44,13652
20111201|2011-10-17 02:00,17,109.44,109.46,109.395,109.405,33272
20111201|2011-10-17 02:30,17,109.41,109.425,109.4,109.415,15455
20111201|2011-10-17 03:00,17,109.415,109.425,109.41,109.42,11434
20111201|2011-10-17 03:30,17,109.42,109.44,109.415,109.425,15105
20111201|2011-10-17 04:00,17,109.425,109.45,109.4,109.45,14206
20111201|2011-10-17 04:30,17,109.45,109.465,109.44,109.445,21386
20111201|2011-10-17 05:00,17,109.445,109.48,109.44,109.47,18041
20111201|2011-10-17 05:30,17,109.47,109.545,109.465,109.53,57099
20111201|2011-10-17 06:00,17,109.53,109.585,109.53,109.535,35730
20111201|2011-10-17 06:30,17,109.535,109.565,109.53,109.545,23280
20111201|2011-10-17 07:00,17,109.545,109.565,109.53,109.535,11930
20111201|2011-10-17 07:30,17,109.535,109.585,109.535,109.58,21690
20111201|2011-10-17 08:00,17,109.58,109.625,109.575,109.595,36963
20111201|2011-10-17 08:30,17,109.6,109.64,109.58,109.64,26182
20111201|2011-10-17 09:00,17,109.64,109.65,109.625,109.645,31743
20111201|2011-10-17 09:30,17,109.65,109.66,109.615,109.62,27950
20111201|2011-10-17 10:00,17,109.625,109.63,109.6,109.615,23822
20111201|2011-10-17 10:30,17,109.615,109.625,109.6,109.615,12059
20111201|2011-10-17 11:00,17,109.62,109.645,109.62,109.635,5553
20111201|2011-10-17 11:30,17,109.64,109.655,109.635,109.65,4392
20111201|2011-10-17 12:00,17,109.65,109.67,109.65,109.655,2097
20111201|2011-10-17 12:30,17,109.66,109.68,109.655,109.66,1006
20111201|2011-10-17 13:00,17,109.655,109.67,109.655,109.665,550
20111201|2011-10-17 13:30,17,109.66,109.67,109.655,109.66,409
20111201|2011-10-17 14:00,17,109.66,109.66,109.655,109.655,127
20111201|2011-10-17 14:30,17,109.66,109.665,109.65,109.65,678
20111201|2011-10-17 15:00,17,109.65,109.65,109.65,109.65,30
20111201|2011-10-18 01:00,18,109.66,109.7,109.64,109.7,19515
20111201|2011-10-18 01:30,18,109.7,109.72,109.68,109.705,23481
20111201|2011-10-18 02:00,18,109.7,109.725,109.66,109.675,44457
20111201|2011-10-18 02:30,18,109.675,109.68,109.65,109.655,34399
20111201|2011-10-18 03:00,18,109.65,109.655,109.615,109.625,35232
20111201|2011-10-18 03:30,18,109.62,109.66,109.615,109.635,27231
20111201|2011-10-18 04:00,18,109.64,109.675,109.605,109.61,37728
20111201|2011-10-18 04:30,18,109.615,109.655,109.6,109.615,37595
20111201|2011-10-18 05:00,18,109.61,109.62,109.595,109.6,23301
20111201|2011-10-18 05:30,18,109.595,109.615,109.575,109.605,23800
20111201|2011-10-18 06:00,18,109.605,109.635,109.595,109.605,18953
20111201|2011-10-18 06:30,18,109.6,109.635,109.59,109.61,32080
20111201|2011-10-18 07:00,18,109.61,109.62,109.59,109.6,13841
20111201|2011-10-18 07:30,18,109.6,109.605,109.57,109.59,28850
20111201|2011-10-18 08:00,18,109.59,109.615,109.55,109.61,23248
20111201|2011-10-18 08:30,18,109.615,109.67,109.595,109.655,26717
20111201|2011-10-18 09:00,18,109.65,109.67,109.62,109.625,29873
20111201|2011-10-18 09:30,18,109.62,109.64,109.61,109.625,23380
20111201|2011-10-18 10:00,18,109.63,109.655,109.62,109.645,21630
20111201|2011-10-18 10:30,18,109.645,109.65,109.6,109.61,25371
20111201|2011-10-18 11:00,18,109.61,109.63,109.605,109.625,4843
20111201|2011-10-18 11:30,18,109.625,109.63,109.6,109.605,5322
20111201|2011-10-18 12:00,18,109.605,109.63,109.6,109.62,1259
20111201|2011-10-18 12:30,18,109.615,109.625,109.61,109.62,560
20111201|2011-10-18 13:00,18,109.615,109.62,109.61,109.61,442
20111201|2011-10-18 13:30,18,109.615,109.615,109.6,109.605,1010
20111201|2011-10-18 14:00,18,109.605,109.605,109.55,109.555,7091
20111201|2011-10-18 14:30,18,109.555,109.58,109.55,109.58,1794
20111201|2011-10-18 15:00,18,109.6,109.6,109.6,109.6,54
20111201|2011-10-19 01:00,19,109.575,109.585,109.54,109.55,13682
20111201|2011-10-19 01:30,19,109.55,109.615,109.55,109.6,16589
20111201|2011-10-19 02:00,19,109.595,109.625,109.58,109.585,18488
20111201|2011-10-19 02:30,19,109.585,109.61,109.575,109.595,18949
20111201|2011-10-19 03:00,19,109.595,109.6,109.545,109.545,31824
20111201|2011-10-19 03:30,19,109.55,109.57,109.535,109.54,26372
20111201|2011-10-19 04:00,19,109.54,109.55,109.48,109.515,55592
20111201|2011-10-19 04:30,19,109.515,109.535,109.51,109.515,22316
20111201|2011-10-19 05:00,19,109.515,109.52,109.495,109.505,19225
20111201|2011-10-19 05:30,19,109.505,109.52,109.5,109.51,14387
20111201|2011-10-19 06:00,19,109.51,109.525,109.495,109.525,19653
20111201|2011-10-19 06:30,19,109.52,109.535,109.505,109.525,15409
20111201|2011-10-19 07:00,19,109.52,109.525,109.505,109.505,10743
20111201|2011-10-19 07:30,19,109.51,109.515,109.475,109.485,26076
20111201|2011-10-19 08:00,19,109.485,109.545,109.485,109.545,21669
20111201|2011-10-19 08:30,19,109.545,109.6,109.525,109.58,36969
20111201|2011-10-19 09:00,19,109.58,109.605,109.53,109.535,31880
20111201|2011-10-19 09:30,19,109.535,109.565,109.535,109.555,14416
20111201|2011-10-19 10:00,19,109.555,109.565,109.52,109.525,20778
20111201|2011-10-19 10:30,19,109.525,109.54,109.51,109.54,11188
20111201|2011-10-19 11:00,19,109.54,109.545,109.52,109.525,2915
20111201|2011-10-19 11:30,19,109.525,109.535,109.52,109.52,3020
20111201|2011-10-19 12:00,19,109.52,109.52,109.51,109.515,1780
20111201|2011-10-19 12:30,19,109.515,109.53,109.515,109.515,895
20111201|2011-10-19 13:00,19,109.515,109.565,109.515,109.56,1584
20111201|2011-10-19 13:30,19,109.565,109.57,109.555,109.56,945
20111201|2011-10-19 14:00,19,109.565,109.57,109.56,109.57,428
20111201|2011-10-19 14:30,19,109.57,109.575,109.565,109.57,1083
20111201|2011-10-20 01:00,20,109.58,109.63,109.57,109.58,17617
20111201|2011-10-20 01:30,20,109.58,109.595,109.555,109.57,15472
20111201|2011-10-20 02:00,20,109.57,109.605,109.55,109.595,25231
20111201|2011-10-20 02:30,20,109.595,109.6,109.56,109.575,23951
20111201|2011-10-20 03:00,20,109.575,109.585,109.535,109.555,21677
20111201|2011-10-20 03:30,20,109.555,109.565,109.52,109.545,39955
20111201|2011-10-20 04:00,20,109.545,109.545,109.435,109.44,83817
20111201|2011-10-20 04:30,20,109.445,109.475,109.425,109.465,58346
20111201|2011-10-20 05:00,20,109.465,109.495,109.45,109.465,25555
20111201|2011-10-20 05:30,20,109.47,109.475,109.455,109.47,13027
20111201|2011-10-20 06:00,20,109.47,109.5,109.47,109.485,17658
20111201|2011-10-20 06:30,20,109.485,109.49,109.46,109.475,10491
20111201|2011-10-20 07:00,20,109.47,109.475,109.455,109.465,10213
20111201|2011-10-20 07:30,20,109.47,109.48,109.455,109.47,10421
20111201|2011-10-20 08:00,20,109.47,109.53,109.455,109.455,59637
20111201|2011-10-20 08:30,20,109.46,109.5,109.45,109.48,28513
20111201|2011-10-20 09:00,20,109.48,109.5,109.45,109.49,23715
20111201|2011-10-20 09:30,20,109.485,109.55,109.475,109.545,28453
20111201|2011-10-20 10:00,20,109.545,109.56,109.52,109.555,27815
20111201|2011-10-20 10:30,20,109.555,109.615,109.55,109.595,22927
20111201|2011-10-20 11:00,20,109.595,109.595,109.57,109.58,8087
20111201|2011-10-20 11:30,20,109.575,109.575,109.565,109.565,4136
20111201|2011-10-20 12:00,20,109.57,109.575,109.555,109.555,1887
20111201|2011-10-20 12:30,20,109.555,109.56,109.55,109.55,994
20111201|2011-10-20 13:00,20,109.55,109.56,109.55,109.555,307
20111201|2011-10-20 13:30,20,109.555,109.555,109.525,109.525,1255
20111201|2011-10-20 14:00,20,109.525,109.525,109.515,109.52,385
20111201|2011-10-20 14:30,20,109.52,109.525,109.515,109.52,278
20111201|2011-10-20 15:00,20,109.515,109.515,109.515,109.515,14
20111201|2011-10-21 01:00,21,109.495,109.565,109.495,109.565,10873
20111201|2011-10-21 01:30,21,109.565,109.59,109.555,109.57,8792
20111201|2011-10-21 02:00,21,109.575,109.58,109.54,109.575,31782
20111201|2011-10-21 02:30,21,109.575,109.6,109.56,109.595,22655
20111201|2011-10-21 03:00,21,109.595,109.605,109.565,109.575,24765
20111201|2011-10-21 03:30,21,109.58,109.59,109.57,109.575,11211
20111201|2011-10-21 04:00,21,109.575,109.585,109.54,109.545,27857
20111201|2011-10-21 04:30,21,109.545,109.55,109.52,109.53,24022
20111201|2011-10-21 05:00,21,109.525,109.575,109.51,109.575,16858
20111201|2011-10-21 05:30,21,109.575,109.58,109.545,109.545,10450
20111201|2011-10-21 06:00,21,109.545,109.55,109.52,109.525,13776
20111201|2011-10-21 06:30,21,109.53,109.555,109.52,109.54,14848
20111201|2011-10-21 07:00,21,109.54,109.545,109.52,109.53,16284
20111201|2011-10-21 07:30,21,109.535,109.55,109.52,109.53,12942
20111201|2011-10-21 08:00,21,109.525,109.525,109.435,109.47,44617
20111201|2011-10-21 08:30,21,109.47,109.485,109.45,109.46,22903
20111201|2011-10-21 09:00,21,109.465,109.475,109.45,109.455,11133
20111201|2011-10-21 09:30,21,109.455,109.495,109.45,109.465,20824
20111201|2011-10-21 10:00,21,109.465,109.48,109.445,109.445,13133
20111201|2011-10-21 10:30,21,109.45,109.46,109.445,109.445,7123
20111201|2011-10-21 11:00,21,109.445,109.45,109.44,109.44,1372
20111201|2011-10-21 11:30,21,109.44,109.47,109.44,109.46,1635
20111201|2011-10-21 12:00,21,109.465,109.47,109.46,109.47,666
20111201|2011-10-21 12:30,21,109.47,109.475,109.47,109.47,275
20111201|2011-10-21 13:00,21,109.475,109.475,109.465,109.465,257
20111201|2011-10-21 13:30,21,109.47,109.47,109.46,109.465,529
20111201|2011-10-21 14:00,21,109.47,109.485,109.47,109.48,526
20111201|2011-10-21 14:30,21,109.475,109.485,109.46,109.485,544
20111201|2011-10-21 15:00,21,109.48,109.48,109.48,109.48,12
20111201|2011-10-24 01:00,24,109.41,109.455,109.395,109.455,12396
20111201|2011-10-24 01:30,24,109.455,109.495,109.455,109.49,7236
20111201|2011-10-24 02:00,24,109.49,109.55,109.485,109.525,37220
20111201|2011-10-24 02:30,24,109.53,109.545,109.505,109.535,14477
20111201|2011-10-24 03:00,24,109.535,109.57,109.515,109.57,17561
20111201|2011-10-24 03:30,24,109.57,109.59,109.555,109.575,20039
20111201|2011-10-24 04:00,24,109.575,109.575,109.535,109.55,18859
20111201|2011-10-24 04:30,24,109.55,109.55,109.53,109.545,8643
20111201|2011-10-24 05:00,24,109.545,109.565,109.535,109.55,9605
20111201|2011-10-24 05:30,24,109.545,109.585,109.54,109.575,12757
20111201|2011-10-24 06:00,24,109.57,109.575,109.555,109.555,7043
20111201|2011-10-24 06:30,24,109.555,109.57,109.55,109.555,5717
20111201|2011-10-24 07:00,24,109.555,109.58,109.555,109.575,5657
20111201|2011-10-24 07:30,24,109.575,109.59,109.53,109.545,17583
20111201|2011-10-24 08:00,24,109.545,109.59,109.545,109.58,10042
20111201|2011-10-24 08:30,24,109.585,109.59,109.555,109.575,10398
20111201|2011-10-24 09:00,24,109.575,109.575,109.54,109.545,13213
20111201|2011-10-24 09:30,24,109.545,109.555,109.53,109.545,14394
20111201|2011-10-24 10:00,24,109.54,109.54,109.45,109.46,24569
20111201|2011-10-24 10:30,24,109.455,109.465,109.435,109.45,12049
20111201|2011-10-24 11:00,24,109.45,109.465,109.445,109.46,6897
20111201|2011-10-24 11:30,24,109.46,109.475,109.46,109.46,1445
20111201|2011-10-24 12:00,24,109.46,109.46,109.45,109.455,687
20111201|2011-10-24 12:30,24,109.455,109.46,109.455,109.455,157
20111201|2011-10-24 13:00,24,109.46,109.465,109.46,109.46,84
20111201|2011-10-24 13:30,24,109.465,109.47,109.465,109.47,187
20111201|2011-10-24 14:00,24,109.47,109.47,109.465,109.465,533
20111201|2011-10-24 14:30,24,109.46,109.475,109.46,109.465,601
20111201|2011-10-24 15:00,24,109.48,109.48,109.48,109.48,1
20111201|2011-10-25 01:00,25,109.48,109.51,109.475,109.49,9492
20111201|2011-10-25 01:30,25,109.49,109.53,109.485,109.51,9226
20111201|2011-10-25 02:00,25,109.51,109.52,109.495,109.505,15717
20111201|2011-10-25 02:30,25,109.505,109.51,109.455,109.465,37543
20111201|2011-10-25 03:00,25,109.465,109.51,109.46,109.495,24418
20111201|2011-10-25 03:30,25,109.5,109.51,109.46,109.47,15562
20111201|2011-10-25 04:00,25,109.465,109.485,109.46,109.475,15294
20111201|2011-10-25 04:30,25,109.48,109.535,109.475,109.52,22556
20111201|2011-10-25 05:00,25,109.52,109.53,109.5,109.51,14657
20111201|2011-10-25 05:30,25,109.51,109.51,109.49,109.505,12776
20111201|2011-10-25 06:00,25,109.505,109.51,109.47,109.49,12272
20111201|2011-10-25 06:30,25,109.49,109.505,109.475,109.48,12360
20111201|2011-10-25 07:00,25,109.475,109.52,109.47,109.51,18826
20111201|2011-10-25 07:30,25,109.51,109.55,109.505,109.53,24255
20111201|2011-10-25 08:00,25,109.535,109.545,109.505,109.515,23006
20111201|2011-10-25 08:30,25,109.515,109.6,109.515,109.595,65743
20111201|2011-10-25 09:00,25,109.595,109.63,109.59,109.61,41005
20111201|2011-10-25 09:30,25,109.61,109.665,109.595,109.66,40543
20111201|2011-10-25 10:00,25,109.655,109.675,109.635,109.635,29171
20111201|2011-10-25 10:30,25,109.635,109.65,109.62,109.645,10631
20111201|2011-10-25 11:00,25,109.65,109.655,109.625,109.635,6246
20111201|2011-10-25 11:30,25,109.635,109.645,109.62,109.64,3764
20111201|2011-10-25 12:00,25,109.64,109.645,109.63,109.635,1997
20111201|2011-10-25 12:30,25,109.64,109.67,109.64,109.67,2113
20111201|2011-10-25 13:00,25,109.665,109.69,109.655,109.685,2477
20111201|2011-10-25 13:30,25,109.685,109.685,109.675,109.675,441
20111201|2011-10-25 14:00,25,109.675,109.685,109.67,109.685,568
20111201|2011-10-25 14:30,25,109.685,109.695,109.68,109.685,888
20111201|2011-10-25 15:00,25,109.67,109.67,109.67,109.67,26
20111201|2011-10-26 01:00,26,109.69,109.75,109.685,109.715,24046
20111201|2011-10-26 01:30,26,109.72,109.72,109.665,109.675,12702
20111201|2011-10-26 02:00,26,109.675,109.685,109.645,109.675,21089
20111201|2011-10-26 02:30,26,109.68,109.7,109.67,109.685,16657
20111201|2011-10-26 03:00,26,109.685,109.69,109.655,109.685,19799
20111201|2011-10-26 03:30,26,109.69,109.7,109.675,109.69,14818
20111201|2011-10-26 04:00,26,109.695,109.7,109.64,109.65,26741
20111201|2011-10-26 04:30,26,109.655,109.665,109.62,109.635,20028
20111201|2011-10-26 05:00,26,109.64,109.69,109.635,109.69,15700
20111201|2011-10-26 05:30,26,109.69,109.7,109.65,109.675,18253
20111201|2011-10-26 06:00,26,109.675,109.69,109.66,109.67,8152
20111201|2011-10-26 06:30,26,109.67,109.685,109.66,109.67,9502
20111201|2011-10-26 07:00,26,109.675,109.695,109.67,109.69,9003
20111201|2011-10-26 07:30,26,109.685,109.72,109.68,109.705,25575
20111201|2011-10-26 08:00,26,109.71,109.715,109.675,109.695,22126
20111201|2011-10-26 08:30,26,109.7,109.715,109.675,109.695,22089
20111201|2011-10-26 09:00,26,109.69,109.745,109.685,109.73,29350
20111201|2011-10-26 09:30,26,109.73,109.8,109.725,109.77,49151
20111201|2011-10-26 10:00,26,109.775,109.775,109.74,109.74,19307
20111201|2011-10-26 10:30,26,109.745,109.75,109.72,109.745,8403
20111201|2011-10-26 11:00,26,109.745,109.75,109.74,109.745,4243
20111201|2011-10-26 11:30,26,109.745,109.745,109.725,109.74,2502
20111201|2011-10-26 12:00,26,109.74,109.765,109.74,109.75,1778
20111201|2011-10-26 12:30,26,109.75,109.75,109.7,109.71,1367
20111201|2011-10-26 13:00,26,109.705,109.705,109.685,109.695,1073
20111201|2011-10-26 13:30,26,109.7,109.7,109.67,109.68,637
20111201|2011-10-26 14:00,26,109.675,109.68,109.675,109.675,223
20111201|2011-10-26 14:30,26,109.67,109.68,109.67,109.675,241
20111201|2011-10-26 15:00,26,109.68,109.68,109.68,109.68,13
20111201|2011-10-27 01:00,27,109.64,109.645,109.585,109.615,42060
20111201|2011-10-27 01:30,27,109.615,109.65,109.605,109.63,18354
20111201|2011-10-27 02:00,27,109.63,109.695,109.63,109.665,45988
20111201|2011-10-27 02:30,27,109.67,109.675,109.635,109.64,22255
20111201|2011-10-27 03:00,27,109.645,109.665,109.62,109.665,22770
20111201|2011-10-27 03:30,27,109.665,109.7,109.65,109.7,32290
20111201|2011-10-27 04:00,27,109.7,109.7,109.65,109.65,31864
20111201|2011-10-27 04:30,27,109.65,109.675,109.65,109.66,18654
20111201|2011-10-27 05:00,27,109.66,109.67,109.645,109.66,14696
20111201|2011-10-27 05:30,27,109.66,109.68,109.645,109.65,11698
20111201|2011-10-27 06:00,27,109.65,109.655,109.62,109.63,25941
20111201|2011-10-27 06:30,27,109.63,109.655,109.62,109.65,10045
20111201|2011-10-27 07:00,27,109.65,109.655,109.595,109.605,27336
20111201|2011-10-27 07:30,27,109.605,109.62,109.58,109.585,39688
20111201|2011-10-27 08:00,27,109.585,109.59,109.5,109.525,57610
20111201|2011-10-27 08:30,27,109.525,109.53,109.5,109.52,32624
20111201|2011-10-27 09:00,27,109.525,109.54,109.515,109.52,23580
20111201|2011-10-27 09:30,27,109.52,109.54,109.475,109.48,32811
20111201|2011-10-27 10:00,27,109.48,109.485,109.43,109.46,44776
20111201|2011-10-27 10:30,27,109.46,109.475,109.455,109.47,10697
20111201|2011-10-27 11:00,27,109.47,109.475,109.435,109.44,7437
20111201|2011-10-27 11:30,27,109.44,109.45,109.425,109.44,5804
20111201|2011-10-27 12:00,27,109.44,109.44,109.41,109.415,2791
20111201|2011-10-27 12:30,27,109.415,109.415,109.385,109.385,3037
20111201|2011-10-27 13:00,27,109.385,109.39,109.375,109.38,1689
20111201|2011-10-27 13:30,27,109.38,109.395,109.38,109.39,803
20111201|2011-10-27 14:00,27,109.39,109.395,109.375,109.38,430
20111201|2011-10-27 14:30,27,109.38,109.415,109.375,109.415,584
20111201|2011-10-27 15:00,27,109.415,109.415,109.415,109.415,12
20111201|2011-10-28 01:00,28,109.42,109.46,109.41,109.455,13970
20111201|2011-10-28 01:30,28,109.455,109.47,109.435,109.46,8631
20111201|2011-10-28 02:00,28,109.46,109.5,109.45,109.485,23581
20111201|2011-10-28 02:30,28,109.485,109.485,109.405,109.415,22466
20111201|2011-10-28 03:00,28,109.415,109.415,109.34,109.375,40609
20111201|2011-10-28 03:30,28,109.375,109.4,109.37,109.39,23340
20111201|2011-10-28 04:00,28,109.385,109.445,109.375,109.435,27687
20111201|2011-10-28 04:30,28,109.44,109.445,109.42,109.425,19033
20111201|2011-10-28 05:00,28,109.425,109.5,109.425,109.5,51407
20111201|2011-10-28 05:30,28,109.5,109.51,109.465,109.465,17416
20111201|2011-10-28 06:00,28,109.47,109.49,109.44,109.485,20207
20111201|2011-10-28 06:30,28,109.485,109.515,109.475,109.505,15648
20111201|2011-10-28 07:00,28,109.505,109.51,109.475,109.48,17527
20111201|2011-10-28 07:30,28,109.475,109.52,109.475,109.5,14924
20111201|2011-10-28 08:00,28,109.5,109.525,109.5,109.52,17706
20111201|2011-10-28 08:30,28,109.515,109.545,109.505,109.535,28400
20111201|2011-10-28 09:00,28,109.54,109.565,109.53,109.535,21422
20111201|2011-10-28 09:30,28,109.53,109.55,109.51,109.53,19037
20111201|2011-10-28 10:00,28,109.53,109.55,109.505,109.55,16197
20111201|2011-10-28 10:30,28,109.545,109.58,109.54,109.575,12504
20111201|2011-10-28 11:00,28,109.57,109.59,109.57,109.585,3566
20111201|2011-10-28 11:30,28,109.58,109.585,109.555,109.57,2591
20111201|2011-10-28 12:00,28,109.57,109.575,109.56,109.56,1383
20111201|2011-10-28 12:30,28,109.565,109.565,109.555,109.555,355
20111201|2011-10-28 13:00,28,109.555,109.565,109.555,109.56,187
20111201|2011-10-28 13:30,28,109.555,109.565,109.555,109.565,33
20111201|2011-10-28 14:00,28,109.555,109.56,109.55,109.56,286
20111201|2011-10-28 14:30,28,109.56,109.565,109.55,109.555,733
20111201|2011-10-28 15:00,28,109.545,109.545,109.545,109.545,1
20111201|2011-10-31 02:00,31,109.59,109.645,109.555,109.625,20385
20111201|2011-10-31 02:30,31,109.625,109.68,109.625,109.645,13654
20111201|2011-10-31 03:00,31,109.645,109.675,109.63,109.65,23650
20111201|2011-10-31 03:30,31,109.655,109.665,109.62,109.64,26233
20111201|2011-10-31 04:00,31,109.64,109.66,109.64,109.655,19405
20111201|2011-10-31 04:30,31,109.65,109.665,109.63,109.635,21713
20111201|2011-10-31 05:00,31,109.63,109.65,109.625,109.635,19435
20111201|2011-10-31 05:30,31,109.635,109.65,109.63,109.635,9547
20111201|2011-10-31 06:00,31,109.635,109.64,109.61,109.625,20811
20111201|2011-10-31 06:30,31,109.63,109.655,109.625,109.64,13869
20111201|2011-10-31 07:00,31,109.645,109.655,109.63,109.65,7169
20111201|2011-10-31 07:30,31,109.65,109.66,109.645,109.65,11110
20111201|2011-10-31 08:00,31,109.65,109.655,109.63,109.64,13348
20111201|2011-10-31 08:30,31,109.645,109.66,109.635,109.66,15853
20111201|2011-10-31 09:00,31,109.655,109.67,109.64,109.64,19029
20111201|2011-10-31 09:30,31,109.64,109.675,109.63,109.675,26076
20111201|2011-10-31 10:00,31,109.675,109.695,109.67,109.685,29403
20111201|2011-10-31 10:30,31,109.69,109.69,109.665,109.675,17672
20111201|2011-10-31 11:00,31,109.67,109.715,109.67,109.705,39423
20111201|2011-10-31 11:30,31,109.705,109.71,109.7,109.705,11273
20111201|2011-10-31 12:00,31,109.705,109.715,109.69,109.705,8886
20111201|2011-10-31 12:30,31,109.71,109.71,109.66,109.67,6035
20111201|2011-10-31 13:00,31,109.67,109.675,109.665,109.675,2294
20111201|2011-10-31 13:30,31,109.675,109.715,109.675,109.71,1854
20111201|2011-10-31 14:00,31,109.71,109.76,109.71,109.755,4145
20111201|2011-10-31 14:30,31,109.76,109.81,109.755,109.775,2828
20111201|2011-10-31 15:00,31,109.775,109.84,109.76,109.825,582
20111201|2011-10-31 15:30,31,109.825,109.83,109.795,109.825,364
20111201|2011-10-31 16:00,31,109.83,109.83,109.83,109.83,6
20111201|2011-11-01 02:00,1,109.83,109.9,109.81,109.84,35917
20111201|2011-11-01 02:30,1,109.84,109.845,109.8,109.82,20452
20111201|2011-11-01 03:00,1,109.825,109.89,109.82,109.875,48769
20111201|2011-11-01 03:30,1,109.875,109.88,109.805,109.81,33064
20111201|2011-11-01 04:00,1,109.815,109.815,109.76,109.8,39650
20111201|2011-11-01 04:30,1,109.8,109.855,109.79,109.85,39400
20111201|2011-11-01 05:00,1,109.855,109.89,109.835,109.88,40771
20111201|2011-11-01 05:30,1,109.885,109.885,109.85,109.85,21939
20111201|2011-11-01 06:00,1,109.855,109.86,109.83,109.845,17838
20111201|2011-11-01 06:30,1,109.845,109.89,109.84,109.88,19327
20111201|2011-11-01 07:00,1,109.88,109.91,109.88,109.9,35665
20111201|2011-11-01 07:30,1,109.9,109.965,109.885,109.915,50849
20111201|2011-11-01 08:00,1,109.915,109.93,109.89,109.895,26230
20111201|2011-11-01 08:30,1,109.9,109.925,109.88,109.885,25813
20111201|2011-11-01 09:00,1,109.9,109.93,109.875,109.92,35824
20111201|2011-11-01 09:30,1,109.92,109.935,109.875,109.935,42658
20111201|2011-11-01 10:00,1,109.935,110.005,109.925,109.99,50661
20111201|2011-11-01 10:30,1,109.995,110,109.97,109.99,23863
20111201|2011-11-01 11:00,1,109.99,110,109.945,109.98,30551
20111201|2011-11-01 11:30,1,109.98,109.98,109.945,109.96,9568
20111201|2011-11-01 12:00,1,109.96,109.97,109.945,109.95,5206
20111201|2011-11-01 12:30,1,109.945,109.95,109.915,109.935,7305
20111201|2011-11-01 13:00,1,109.935,109.94,109.92,109.925,908
20111201|2011-11-01 13:30,1,109.93,109.965,109.915,109.965,967
20111201|2011-11-01 14:00,1,109.97,109.98,109.965,109.975,171
20111201|2011-11-01 14:30,1,109.975,109.975,109.95,109.96,488
20111201|2011-11-01 15:00,1,109.95,109.955,109.94,109.94,114
20111201|2011-11-01 15:30,1,109.94,109.95,109.935,109.945,60
20111201|2011-11-01 16:00,1,109.95,109.95,109.95,109.95,1
20111201|2011-11-02 02:00,2,109.945,109.955,109.88,109.925,19238
20111201|2011-11-02 02:30,2,109.925,109.955,109.9,109.91,16383
20111201|2011-11-02 03:00,2,109.91,109.93,109.87,109.9,35280
20111201|2011-11-02 03:30,2,109.9,109.915,109.875,109.875,39597
20111201|2011-11-02 04:00,2,109.88,109.905,109.86,109.895,25733
20111201|2011-11-02 04:30,2,109.895,109.94,109.885,109.925,36912
20111201|2011-11-02 05:00,2,109.925,109.93,109.885,109.905,30725
20111201|2011-11-02 05:30,2,109.91,109.915,109.875,109.9,17827
20111201|2011-11-02 06:00,2,109.9,109.925,109.895,109.905,25842
20111201|2011-11-02 06:30,2,109.905,109.92,109.875,109.89,20198
20111201|2011-11-02 07:00,2,109.895,109.895,109.855,109.875,14547
20111201|2011-11-02 07:30,2,109.875,109.89,109.865,109.88,12038
20111201|2011-11-02 08:00,2,109.875,109.88,109.86,109.87,16080
20111201|2011-11-02 08:30,2,109.87,109.89,109.855,109.88,14770
20111201|2011-11-02 09:00,2,109.88,109.9,109.87,109.88,14925
20111201|2011-11-02 09:30,2,109.885,109.895,109.875,109.885,15807
20111201|2011-11-02 10:00,2,109.88,109.89,109.865,109.885,19157
20111201|2011-11-02 10:30,2,109.885,109.915,109.885,109.905,16460
20111201|2011-11-02 11:00,2,109.905,109.955,109.905,109.95,23029
20111201|2011-11-02 11:30,2,109.95,109.95,109.915,109.935,11980
20111201|2011-11-02 12:00,2,109.93,109.96,109.93,109.945,6417
20111201|2011-11-02 12:30,2,109.95,109.955,109.94,109.95,4267
20111201|2011-11-02 13:00,2,109.955,109.955,109.94,109.945,1516
20111201|2011-11-02 13:30,2,109.95,109.95,109.94,109.945,401
20111201|2011-11-02 14:00,2,109.945,109.945,109.94,109.94,75
20111201|2011-11-02 14:30,2,109.945,109.945,109.94,109.94,74
20111201|2011-11-02 15:00,2,109.945,109.945,109.94,109.945,72
20111201|2011-11-02 15:30,2,109.94,109.945,109.935,109.935,128
20111201|2011-11-02 16:00,2,109.935,109.935,109.935,109.935,5
20111201|2011-11-03 02:00,3,109.975,109.995,109.96,109.985,19524
20111201|2011-11-03 02:30,3,109.98,109.995,109.97,109.97,11323
20111201|2011-11-03 03:00,3,109.97,109.985,109.955,109.98,24021
20111201|2011-11-03 03:30,3,109.98,109.99,109.965,109.97,20595
20111201|2011-11-03 04:00,3,109.97,109.975,109.925,109.935,21640
20111201|2011-11-03 04:30,3,109.94,109.95,109.87,109.89,35533
20111201|2011-11-03 05:00,3,109.895,109.92,109.865,109.88,46339
20111201|2011-11-03 05:30,3,109.88,109.905,109.865,109.88,29791
20111201|2011-11-03 06:00,3,109.88,109.915,109.85,109.86,33506
20111201|2011-11-03 06:30,3,109.86,109.87,109.845,109.845,21059
20111201|2011-11-03 07:00,3,109.845,109.87,109.84,109.87,23990
20111201|2011-11-03 07:30,3,109.87,110.08,109.86,110.005,97936
20111201|2011-11-03 08:00,3,110.005,110.04,109.99,110.03,44621
20111201|2011-11-03 08:30,3,110.03,110.055,110.015,110.045,32909
20111201|2011-11-03 09:00,3,110.04,110.07,109.97,109.975,30066
20111201|2011-11-03 09:30,3,109.98,109.98,109.94,109.96,27093
20111201|2011-11-03 10:00,3,109.96,109.99,109.945,109.99,18501
20111201|2011-11-03 10:30,3,109.985,110.005,109.97,109.985,21113
20111201|2011-11-03 11:00,3,109.98,110.01,109.96,109.995,17756
20111201|2011-11-03 11:30,3,109.99,110,109.95,109.97,6609
20111201|2011-11-03 12:00,3,109.965,109.975,109.945,109.96,3105
20111201|2011-11-03 12:30,3,109.965,109.99,109.945,109.985,3302
20111201|2011-11-03 13:00,3,109.99,109.995,109.98,109.985,621
20111201|2011-11-03 13:30,3,109.99,109.995,109.98,109.99,288
20111201|2011-11-03 14:00,3,109.99,109.995,109.99,109.99,172
20111201|2011-11-03 14:30,3,109.995,110,109.985,110,410
20111201|2011-11-03 15:00,3,109.995,109.995,109.98,109.995,28
20111201|2011-11-03 15:30,3,109.985,109.995,109.98,109.995,23
20111201|2011-11-03 16:00,3,109.995,109.995,109.995,109.995,0
20111201|2011-11-04 02:00,4,110.02,110.02,109.99,110,11874
20111201|2011-11-04 02:30,4,110.005,110.015,109.98,109.995,9413
20111201|2011-11-04 03:00,4,109.99,110.015,109.945,109.975,28616
20111201|2011-11-04 03:30,4,109.97,110.015,109.965,109.985,28652
20111201|2011-11-04 04:00,4,109.985,109.99,109.955,109.96,15598
20111201|2011-11-04 04:30,4,109.96,109.965,109.94,109.955,19664
20111201|2011-11-04 05:00,4,109.955,110,109.955,109.99,17714
20111201|2011-11-04 05:30,4,109.995,110,109.97,109.98,16348
20111201|2011-11-04 06:00,4,109.985,109.995,109.96,109.96,13994
20111201|2011-11-04 06:30,4,109.96,109.99,109.955,109.99,14980
20111201|2011-11-04 07:00,4,109.99,110,109.955,109.98,23776
20111201|2011-11-04 07:30,4,109.985,110.04,109.94,110.03,39094
20111201|2011-11-04 08:00,4,110.03,110.045,109.995,110.005,25461
20111201|2011-11-04 08:30,4,110.005,110.015,109.985,110.005,17427
20111201|2011-11-04 09:00,4,110,110.035,110,110.015,24071
20111201|2011-11-04 09:30,4,110.015,110.035,109.985,109.985,20208
20111201|2011-11-04 10:00,4,109.99,110.005,109.965,109.99,17369
20111201|2011-11-04 10:30,4,109.995,110.005,109.965,109.98,12411
20111201|2011-11-04 11:00,4,109.98,109.985,109.96,109.965,15087
20111201|2011-11-04 11:30,4,109.97,109.975,109.96,109.97,4706
20111201|2011-11-04 12:00,4,109.965,109.975,109.955,109.96,4198
20111201|2011-11-04 12:30,4,109.96,109.965,109.95,109.965,850
20111201|2011-11-04 13:00,4,109.965,109.97,109.96,109.97,242
20111201|2011-11-04 13:30,4,109.97,109.97,109.965,109.965,438
20111201|2011-11-04 14:00,4,109.97,109.97,109.965,109.965,176
20111201|2011-11-04 14:30,4,109.965,109.975,109.96,109.965,414
20111201|2011-11-04 15:00,4,109.965,109.97,109.96,109.965,224
20111201|2011-11-04 15:30,4,109.97,109.975,109.96,109.97,254
20111201|2011-11-04 16:00,4,109.965,109.965,109.965,109.965,12
20111201|2011-11-07 01:00,7,109.99,110,109.965,109.995,12235
20111201|2011-11-07 01:30,7,109.995,110.04,109.99,110.015,11736
20111201|2011-11-07 02:00,7,110.02,110.07,110.005,110.06,30998
20111201|2011-11-07 02:30,7,110.06,110.065,110.025,110.045,28101
20111201|2011-11-07 03:00,7,110.045,110.045,109.99,109.995,23246
20111201|2011-11-07 03:30,7,109.995,110.005,109.975,110,27499
20111201|2011-11-07 04:00,7,110,110.03,109.995,110,32968
20111201|2011-11-07 04:30,7,110,110.005,109.985,109.995,16068
20111201|2011-11-07 05:00,7,110,110.005,109.96,110,32697
20111201|2011-11-07 05:30,7,109.995,110,109.96,109.99,18629
20111201|2011-11-07 06:00,7,109.995,110,109.945,109.965,26853
20111201|2011-11-07 06:30,7,109.97,109.98,109.955,109.97,8317
20111201|2011-11-07 07:00,7,109.975,109.985,109.96,109.975,7784
20111201|2011-11-07 07:30,7,109.97,109.985,109.955,109.96,11178
20111201|2011-11-07 08:00,7,109.96,109.985,109.955,109.98,16836
20111201|2011-11-07 08:30,7,109.98,109.985,109.95,109.965,14376
20111201|2011-11-07 09:00,7,109.97,109.995,109.96,109.995,16222
20111201|2011-11-07 09:30,7,109.995,110.015,109.98,110.005,16384
20111201|2011-11-07 10:00,7,110.01,110.015,109.975,110,13156
20111201|2011-11-07 10:30,7,110,110.025,110,110.02,6068
20111201|2011-11-07 11:00,7,110.02,110.025,110.01,110.02,1900
20111201|2011-11-07 11:30,7,110.02,110.025,109.99,110,1973
20111201|2011-11-07 12:00,7,110,110.015,109.995,110,1258
20111201|2011-11-07 12:30,7,110.005,110.01,109.98,110.01,2475
20111201|2011-11-07 13:00,7,110.005,110.01,109.995,109.995,901
20111201|2011-11-07 13:30,7,109.995,110,109.99,110,79
20111201|2011-11-07 14:00,7,110,110.005,109.985,109.985,499
20111201|2011-11-07 14:30,7,109.985,109.99,109.97,109.98,254
20111201|2011-11-07 15:00,7,109.985,109.985,109.985,109.985,1
20111201|2011-11-07 16:30,7,109.985,109.985,109.985,109.985,3
20111201|2011-11-07 17:00,7,109.985,109.985,109.985,109.985,4
20111201|2011-11-08 01:00,8,110.005,110.01,109.965,110,6303
20111201|2011-11-08 01:30,8,109.995,110.005,109.99,110,3891
20111201|2011-11-08 02:00,8,110.005,110.015,109.97,109.975,13224
20111201|2011-11-08 02:30,8,109.975,109.98,109.96,109.965,13796
20111201|2011-11-08 03:00,8,109.965,109.965,109.94,109.95,21201
20111201|2011-11-08 03:30,8,109.95,109.98,109.945,109.965,16354
20111201|2011-11-08 04:00,8,109.97,109.97,109.935,109.95,19041
20111201|2011-11-08 04:30,8,109.945,109.95,109.92,109.925,24410
20111201|2011-11-08 05:00,8,109.93,109.94,109.925,109.935,10555
20111201|2011-11-08 05:30,8,109.935,109.935,109.91,109.925,12443
20111201|2011-11-08 06:00,8,109.93,109.94,109.91,109.915,11272
20111201|2011-11-08 06:30,8,109.915,109.925,109.88,109.91,36277
20111201|2011-11-08 07:00,8,109.915,109.93,109.895,109.93,13774
20111201|2011-11-08 07:30,8,109.925,109.95,109.92,109.925,15041
20111201|2011-11-08 08:00,8,109.925,109.935,109.9,109.925,20879
20111201|2011-11-08 08:30,8,109.925,109.94,109.92,109.92,13783
20111201|2011-11-08 09:00,8,109.92,109.99,109.915,109.965,32424
20111201|2011-11-08 09:30,8,109.965,109.985,109.945,109.965,23530
20111201|2011-11-08 10:00,8,109.965,109.965,109.945,109.96,16462
20111201|2011-11-08 10:30,8,109.96,109.985,109.95,109.98,8643
20111201|2011-11-08 11:00,8,109.98,109.985,109.965,109.965,3364
20111201|2011-11-08 11:30,8,109.965,109.985,109.965,109.98,1483
20111201|2011-11-08 12:00,8,109.98,109.99,109.98,109.98,870
20111201|2011-11-08 12:30,8,109.98,109.985,109.925,109.93,1217
20111201|2011-11-08 13:00,8,109.925,109.93,109.895,109.895,2114
20111201|2011-11-08 13:30,8,109.9,109.905,109.87,109.875,1931
20111201|2011-11-08 14:00,8,109.875,109.89,109.875,109.885,908
20111201|2011-11-08 14:30,8,109.88,109.895,109.875,109.89,1217
20111201|2011-11-08 15:00,8,109.895,109.895,109.895,109.895,42
20111201|2011-11-09 01:00,9,109.915,109.93,109.9,109.91,21410
20111201|2011-11-09 01:30,9,109.91,109.955,109.905,109.93,7868
20111201|2011-11-09 02:00,9,109.93,109.96,109.925,109.935,15332
20111201|2011-11-09 02:30,9,109.935,109.945,109.915,109.92,18421
20111201|2011-11-09 03:00,9,109.92,110.01,109.92,109.98,42352
20111201|2011-11-09 03:30,9,109.98,110.015,109.97,110,27161
20111201|2011-11-09 04:00,9,110.005,110.045,109.99,110.015,50874
20111201|2011-11-09 04:30,9,110.02,110.045,110.005,110.03,33469
20111201|2011-11-09 05:00,9,110.03,110.045,110.005,110.03,28951
20111201|2011-11-09 05:30,9,110.035,110.035,109.995,110.01,22383
20111201|2011-11-09 06:00,9,110.005,110.03,110,110.025,21990
20111201|2011-11-09 06:30,9,110.025,110.05,109.995,110.015,26239
20111201|2011-11-09 07:00,9,110.015,110.05,110.01,110.04,20212
20111201|2011-11-09 07:30,9,110.04,110.075,110.035,110.06,28222
20111201|2011-11-09 08:00,9,110.06,110.085,110.045,110.08,30648
20111201|2011-11-09 08:30,9,110.08,110.095,110.065,110.075,42102
20111201|2011-11-09 09:00,9,110.075,110.075,110.045,110.065,25670
20111201|2011-11-09 09:30,9,110.065,110.065,110.02,110.05,27004
20111201|2011-11-09 10:00,9,110.05,110.05,110.015,110.045,21502
20111201|2011-11-09 10:30,9,110.045,110.07,110.03,110.06,10534
20111201|2011-11-09 11:00,9,110.06,110.085,110.06,110.075,5842
20111201|2011-11-09 11:30,9,110.075,110.08,110.06,110.065,2318
20111201|2011-11-09 12:00,9,110.065,110.065,110.06,110.06,758
20111201|2011-11-09 12:30,9,110.065,110.085,110.06,110.08,533
20111201|2011-11-09 13:00,9,110.08,110.09,110.075,110.09,1638
20111201|2011-11-09 13:30,9,110.09,110.095,110.085,110.085,793
20111201|2011-11-09 14:00,9,110.09,110.095,110.065,110.07,418
20111201|2011-11-09 14:30,9,110.075,110.1,110.075,110.08,1050
20111201|2011-11-09 15:00,9,110.075,110.075,110.075,110.075,8
20111201|2011-11-10 01:00,10,110.095,110.1,110.07,110.09,14406
20111201|2011-11-10 01:30,10,110.09,110.09,110.045,110.055,16051
20111201|2011-11-10 02:00,10,110.06,110.065,110.03,110.035,29648
20111201|2011-11-10 02:30,10,110.04,110.055,110.005,110.025,32191
20111201|2011-11-10 03:00,10,110.025,110.045,110.01,110.025,33178
20111201|2011-11-10 03:30,10,110.03,110.035,109.975,109.995,34268
20111201|2011-11-10 04:00,10,110,110.015,109.96,110,35230
20111201|2011-11-10 04:30,10,110,110.04,109.985,110.025,38726
20111201|2011-11-10 05:00,10,110.025,110.04,110.005,110.02,14930
20111201|2011-11-10 05:30,10,110.02,110.03,110.005,110.02,16297
20111201|2011-11-10 06:00,10,110.015,110.055,110.005,110.04,20762
20111201|2011-11-10 06:30,10,110.045,110.045,110.01,110.03,16156
20111201|2011-11-10 07:00,10,110.03,110.05,110.01,110.015,15954
20111201|2011-11-10 07:30,10,110.015,110.035,109.995,110,19280
20111201|2011-11-10 08:00,10,110,110.015,109.985,109.995,17236
20111201|2011-11-10 08:30,10,109.99,110.05,109.99,110.045,21790
20111201|2011-11-10 09:00,10,110.05,110.06,110.03,110.035,28512
20111201|2011-11-10 09:30,10,110.035,110.06,110.035,110.06,18294
20111201|2011-11-10 10:00,10,110.06,110.08,110.045,110.06,18441
20111201|2011-11-10 10:30,10,110.055,110.065,110.015,110.025,13462
20111201|2011-11-10 11:00,10,110.025,110.04,110.015,110.025,4678
20111201|2011-11-10 11:30,10,110.025,110.055,110.025,110.045,1940
20111201|2011-11-10 12:00,10,110.04,110.05,110.015,110.025,815
20111201|2011-11-10 12:30,10,110.025,110.03,110.02,110.025,55
20111201|2011-11-10 13:00,10,110.02,110.035,110.02,110.035,123
20111201|2011-11-10 13:30,10,110.04,110.05,110.04,110.05,103
20111201|2011-11-10 14:00,10,110.055,110.065,110.045,110.05,508
20111201|2011-11-10 14:30,10,110.045,110.07,110.04,110.06,488
20111201|2011-11-10 15:00,10,110.065,110.065,110.065,110.065,3
20111201|2011-11-11 01:00,11,110.07,110.08,110.045,110.06,8400
20111201|2011-11-11 01:30,11,110.06,110.07,110.05,110.065,5129
20111201|2011-11-11 02:00,11,110.06,110.07,110.025,110.045,15786
20111201|2011-11-11 02:30,11,110.045,110.07,110.035,110.055,17105
20111201|2011-11-11 03:00,11,110.055,110.07,110.05,110.06,11139
20111201|2011-11-11 03:30,11,110.06,110.07,110.04,110.05,13409
20111201|2011-11-11 04:00,11,110.05,110.055,110.025,110.04,16266
20111201|2011-11-11 04:30,11,110.04,110.055,110.035,110.04,13131
20111201|2011-11-11 05:00,11,110.045,110.055,110.035,110.04,9901
20111201|2011-11-11 05:30,11,110.04,110.055,110.035,110.05,8467
20111201|2011-11-11 06:00,11,110.05,110.05,110.02,110.035,14276
20111201|2011-11-11 06:30,11,110.04,110.055,110.03,110.03,8715
20111201|2011-11-11 07:00,11,110.03,110.04,110.005,110.015,21116
20111201|2011-11-11 07:30,11,110.015,110.03,109.985,109.99,15642
20111201|2011-11-11 08:00,11,109.995,110.015,109.975,110.01,18699
20111201|2011-11-11 08:30,11,110.01,110.025,110.005,110.02,10104
20111201|2011-11-11 09:00,11,110.015,110.025,110.01,110.02,6996
20111201|2011-11-11 09:30,11,110.015,110.02,109.99,110.01,13312
20111201|2011-11-11 10:00,11,110.01,110.015,109.975,109.99,8613
20111201|2011-11-11 10:30,11,109.99,109.995,109.965,109.97,7409
20111201|2011-11-11 11:00,11,109.965,109.99,109.965,109.985,2846
20111201|2011-11-11 11:30,11,109.985,110.015,109.98,110.015,2688
20111201|2011-11-11 12:00,11,110.015,110.02,110.01,110.015,749
20111201|2011-11-11 12:30,11,110.02,110.02,110.005,110.005,545
20111201|2011-11-11 13:00,11,110.005,110.005,109.985,109.985,346
20111201|2011-11-11 13:30,11,109.985,110.005,109.965,110.005,648
20111201|2011-11-11 14:00,11,110.005,110.005,110,110,106
20111201|2011-11-11 14:30,11,110,110.01,109.99,110.005,258
20111201|2011-11-11 15:00,11,110.02,110.02,110.02,110.02,7
20111201|2011-11-14 01:00,14,110.045,110.05,110.005,110.005,13761
20111201|2011-11-14 01:30,14,110.01,110.055,110.01,110.05,15121
20111201|2011-11-14 02:00,14,110.045,110.05,110.025,110.045,14611
20111201|2011-11-14 02:30,14,110.045,110.055,110.01,110.01,14775
20111201|2011-11-14 03:00,14,110.01,110.065,110.005,110.06,12288
20111201|2011-11-14 03:30,14,110.065,110.08,110.055,110.075,22428
20111201|2011-11-14 04:00,14,110.075,110.085,110.04,110.05,15819
20111201|2011-11-14 04:30,14,110.05,110.065,110.04,110.065,13626
20111201|2011-11-14 05:00,14,110.065,110.095,110.055,110.08,19451
20111201|2011-11-14 05:30,14,110.08,110.09,110.065,110.075,10674
20111201|2011-11-14 06:00,14,110.07,110.1,110.07,110.095,13247
20111201|2011-11-14 06:30,14,110.095,110.1,110.08,110.08,13430
20111201|2011-11-14 07:00,14,110.08,110.085,110.065,110.07,10687
20111201|2011-11-14 07:30,14,110.075,110.1,110.065,110.095,13194
20111201|2011-11-14 08:00,14,110.1,110.12,110.095,110.1,23792
20111201|2011-11-14 08:30,14,110.1,110.105,110.08,110.095,14964
20111201|2011-11-14 09:00,14,110.095,110.1,110.065,110.08,11529
20111201|2011-11-14 09:30,14,110.075,110.1,110.065,110.07,16419
20111201|2011-11-14 10:00,14,110.07,110.11,110.07,110.105,16683
20111201|2011-11-14 10:30,14,110.11,110.165,110.105,110.16,19503
20111201|2011-11-14 11:00,14,110.155,110.18,110.15,110.16,9035
20111201|2011-11-14 11:30,14,110.155,110.16,110.13,110.135,2752
20111201|2011-11-14 12:00,14,110.135,110.15,110.135,110.135,1109
20111201|2011-11-14 12:30,14,110.14,110.145,110.135,110.135,368
20111201|2011-11-14 13:00,14,110.135,110.135,110.13,110.135,80
20111201|2011-11-14 13:30,14,110.135,110.135,110.135,110.135,77
20111201|2011-11-14 14:00,14,110.135,110.14,110.13,110.14,115
20111201|2011-11-14 14:30,14,110.135,110.14,110.13,110.135,205
20111201|2011-11-14 15:00,14,110.14,110.14,110.14,110.14,1
20111201|2011-11-15 01:00,15,110.155,110.155,110.115,110.125,10200
20111201|2011-11-15 01:30,15,110.125,110.155,110.12,110.135,8406
20111201|2011-11-15 02:00,15,110.135,110.15,110.125,110.13,16706
20111201|2011-11-15 02:30,15,110.135,110.16,110.135,110.16,36802
20111201|2011-11-15 03:00,15,110.155,110.18,110.15,110.165,23978
20111201|2011-11-15 03:30,15,110.165,110.17,110.14,110.165,17279
20111201|2011-11-15 04:00,15,110.165,110.17,110.125,110.155,21883
20111201|2011-11-15 04:30,15,110.155,110.165,110.14,110.16,16926
20111201|2011-11-15 05:00,15,110.165,110.17,110.15,110.16,23330
20111201|2011-11-15 05:30,15,110.16,110.18,110.16,110.17,18994
20111201|2011-11-15 06:00,15,110.17,110.19,110.15,110.16,24308
20111201|2011-11-15 06:30,15,110.16,110.18,110.155,110.175,14243
20111201|2011-11-15 07:00,15,110.17,110.17,110.155,110.16,8581
20111201|2011-11-15 07:30,15,110.155,110.17,110.14,110.155,22507
20111201|2011-11-15 08:00,15,110.155,110.175,110.15,110.165,17291
20111201|2011-11-15 08:30,15,110.165,110.18,110.14,110.16,21385
20111201|2011-11-15 09:00,15,110.155,110.18,110.155,110.155,21934
20111201|2011-11-15 09:30,15,110.16,110.175,110.15,110.16,14175
20111201|2011-11-15 10:00,15,110.16,110.165,110.145,110.155,15907
20111201|2011-11-15 10:30,15,110.16,110.175,110.155,110.16,11121
20111201|2011-11-15 11:00,15,110.155,110.155,110.14,110.14,6189
20111201|2011-11-15 11:30,15,110.145,110.145,110.13,110.135,2465
20111201|2011-11-15 12:00,15,110.13,110.135,110.125,110.13,888
20111201|2011-11-15 12:30,15,110.125,110.13,110.12,110.13,1119
20111201|2011-11-15 13:00,15,110.135,110.14,110.13,110.14,149
20111201|2011-11-15 13:30,15,110.14,110.14,110.135,110.14,104
20111201|2011-11-15 14:00,15,110.135,110.14,110.135,110.14,130
20111201|2011-11-15 14:30,15,110.135,110.145,110.135,110.14,255
20111201|2011-11-16 01:00,16,110.19,110.2,110.13,110.14,12505
20111201|2011-11-16 01:30,16,110.14,110.14,110.115,110.135,10247
20111201|2011-11-16 02:00,16,110.13,110.135,110.085,110.115,28101
20111201|2011-11-16 02:30,16,110.115,110.12,110.075,110.09,26238
20111201|2011-11-16 03:00,16,110.095,110.1,110.07,110.09,23080
20111201|2011-11-16 03:30,16,110.095,110.095,110.04,110.05,32665
20111201|2011-11-16 04:00,16,110.05,110.06,109.995,110.04,65163
20111201|2011-11-16 04:30,16,110.04,110.095,110.04,110.075,36195
20111201|2011-11-16 05:00,16,110.075,110.115,110.07,110.105,30668
20111201|2011-11-16 05:30,16,110.1,110.12,110.085,110.1,18076
20111201|2011-11-16 06:00,16,110.1,110.1,110.055,110.07,21047
20111201|2011-11-16 06:30,16,110.065,110.1,110.065,110.08,13603
20111201|2011-11-16 07:00,16,110.08,110.08,110.06,110.07,30858
20111201|2011-11-16 07:30,16,110.075,110.105,110.065,110.09,15981
20111201|2011-11-16 08:00,16,110.095,110.1,110.08,110.09,11003
20111201|2011-11-16 08:30,16,110.09,110.095,110.06,110.075,15234
20111201|2011-11-16 09:00,16,110.075,110.105,110.07,110.095,17021
20111201|2011-11-16 09:30,16,110.1,110.1,110.065,110.075,18757
20111201|2011-11-16 10:00,16,110.075,110.075,110.045,110.075,19454
20111201|2011-11-16 10:30,16,110.07,110.075,110.06,110.07,5870
20111201|2011-11-16 11:00,16,110.07,110.08,110.065,110.075,2029
20111201|2011-11-16 11:30,16,110.075,110.085,110.065,110.085,2049
20111201|2011-11-16 12:00,16,110.08,110.08,110.06,110.065,1517
20111201|2011-11-16 12:30,16,110.06,110.065,110.06,110.065,859
20111201|2011-11-16 13:00,16,110.06,110.065,110.06,110.06,72
20111201|2011-11-16 13:30,16,110.06,110.065,110.06,110.065,333
20111201|2011-11-16 14:00,16,110.065,110.08,110.065,110.08,285
20111201|2011-11-16 14:30,16,110.08,110.09,110.08,110.09,1140
20111201|2011-11-16 15:00,16,110.09,110.09,110.09,110.09,28
20111201|2011-11-17 01:00,17,110.095,110.095,110.045,110.055,19883
20111201|2011-11-17 01:30,17,110.06,110.095,110.055,110.06,13559
20111201|2011-11-17 02:00,17,110.06,110.11,110.055,110.095,17424
20111201|2011-11-17 02:30,17,110.09,110.115,110.08,110.085,17687
20111201|2011-11-17 03:00,17,110.085,110.125,110.085,110.115,35170
20111201|2011-11-17 03:30,17,110.115,110.16,110.1,110.105,35453
20111201|2011-11-17 04:00,17,110.11,110.145,110.09,110.11,47918
20111201|2011-11-17 04:30,17,110.105,110.12,110.095,110.115,32036
20111201|2011-11-17 05:00,17,110.115,110.12,110.07,110.085,29558
20111201|2011-11-17 05:30,17,110.085,110.1,110.075,110.075,12664
20111201|2011-11-17 06:00,17,110.08,110.1,110.07,110.07,20995
20111201|2011-11-17 06:30,17,110.075,110.08,110,110.01,56852
20111201|2011-11-17 07:00,17,110.01,110.045,110,110.015,30981
20111201|2011-11-17 07:30,17,110.015,110.015,109.955,109.99,40855
20111201|2011-11-17 08:00,17,109.985,110.035,109.93,110.015,57480
20111201|2011-11-17 08:30,17,110.01,110.025,109.98,110,23485
20111201|2011-11-17 09:00,17,110.005,110.03,109.98,109.985,24251
20111201|2011-11-17 09:30,17,109.98,110.015,109.98,110.01,20774
20111201|2011-11-17 10:00,17,110.01,110.02,109.98,109.99,17314
20111201|2011-11-17 10:30,17,109.99,109.99,109.955,109.965,9309
20111201|2011-11-17 11:00,17,109.965,110.005,109.965,110,4996
20111201|2011-11-17 11:30,17,110,110.025,109.995,110.015,4292
20111201|2011-11-17 12:00,17,110.015,110.025,110.005,110.025,1194
20111201|2011-11-17 12:30,17,110.02,110.03,110.02,110.025,604
20111201|2011-11-17 13:00,17,110.03,110.035,110.025,110.025,719
20111201|2011-11-17 13:30,17,110.025,110.035,110.025,110.035,438
20111201|2011-11-17 14:00,17,110.03,110.03,110.02,110.03,529
20111201|2011-11-17 14:30,17,110.03,110.035,110.025,110.035,408
20111201|2011-11-17 15:00,17,110.035,110.035,110.035,110.035,1
20111201|2011-11-17 17:00,17,110.035,110.035,110.035,110.035,1
20111201|2011-11-18 01:00,18,110.03,110.035,109.975,110.025,13771
20111201|2011-11-18 01:30,18,110.025,110.045,109.995,110.005,12523
20111201|2011-11-18 02:00,18,110.005,110.05,109.975,110.04,28811
20111201|2011-11-18 02:30,18,110.035,110.055,110.02,110.05,30581
20111201|2011-11-18 03:00,18,110.05,110.05,109.965,109.97,30110
20111201|2011-11-18 03:30,18,109.97,110.01,109.965,109.99,17243
20111201|2011-11-18 04:00,18,109.99,109.99,109.96,109.985,15283
20111201|2011-11-18 04:30,18,109.99,110.005,109.985,109.995,12129
20111201|2011-11-18 05:00,18,109.995,110.015,109.985,109.995,9664
20111201|2011-11-18 05:30,18,109.99,109.995,109.97,109.975,12349
20111201|2011-11-18 06:00,18,109.97,109.97,109.9,109.93,47940
20111201|2011-11-18 06:30,18,109.935,109.95,109.92,109.945,15815
20111201|2011-11-18 07:00,18,109.95,109.975,109.94,109.95,18737
20111201|2011-11-18 07:30,18,109.95,109.96,109.92,109.93,14096
20111201|2011-11-18 08:00,18,109.935,109.97,109.925,109.945,17863
20111201|2011-11-18 08:30,18,109.95,109.98,109.92,109.945,21162
20111201|2011-11-18 09:00,18,109.945,109.96,109.925,109.94,20631
20111201|2011-11-18 09:30,18,109.94,109.95,109.88,109.915,28900
20111201|2011-11-18 10:00,18,109.915,109.94,109.905,109.94,15749
20111201|2011-11-18 10:30,18,109.935,109.945,109.925,109.93,5575
20111201|2011-11-18 11:00,18,109.935,109.945,109.925,109.925,5105
20111201|2011-11-18 11:30,18,109.925,109.93,109.905,109.91,1580
20111201|2011-11-18 12:00,18,109.91,109.915,109.9,109.9,519
20111201|2011-11-18 12:30,18,109.905,109.905,109.89,109.895,567
20111201|2011-11-18 13:00,18,109.895,109.905,109.89,109.905,273
20111201|2011-11-18 13:30,18,109.905,109.91,109.9,109.9,212
20111201|2011-11-18 14:00,18,109.9,109.905,109.9,109.905,194
20111201|2011-11-18 14:30,18,109.905,109.95,109.9,109.95,1741
20111201|2011-11-18 15:00,18,109.945,109.945,109.945,109.945,29
20111201|2011-11-21 01:00,21,109.955,109.98,109.945,109.975,11387
20111201|2011-11-21 01:30,21,109.975,109.975,109.92,109.935,10965
20111201|2011-11-21 02:00,21,109.935,109.995,109.935,109.985,22684
20111201|2011-11-21 02:30,21,109.985,110.08,109.98,110.05,40526
20111201|2011-11-21 03:00,21,110.055,110.07,110.04,110.055,16997
20111201|2011-11-21 03:30,21,110.055,110.065,110.03,110.045,14239
20111201|2011-11-21 04:00,21,110.045,110.07,110.035,110.045,12169
20111201|2011-11-21 04:30,21,110.05,110.055,110.035,110.055,12474
20111201|2011-11-21 05:00,21,110.055,110.06,110.04,110.05,10301
20111201|2011-11-21 05:30,21,110.055,110.055,110.035,110.04,8331
20111201|2011-11-21 06:00,21,110.04,110.055,110.04,110.045,7815
20111201|2011-11-21 06:30,21,110.05,110.055,110.04,110.05,9802
20111201|2011-11-21 07:00,21,110.05,110.055,110.04,110.045,6326
20111201|2011-11-21 07:30,21,110.045,110.045,110.02,110.03,16754
20111201|2011-11-21 08:00,21,110.03,110.055,110.025,110.045,11490
20111201|2011-11-21 08:30,21,110.05,110.06,110.04,110.05,11351
20111201|2011-11-21 09:00,21,110.045,110.065,110.035,110.065,17343
20111201|2011-11-21 09:30,21,110.065,110.075,110.05,110.06,10997
20111201|2011-11-21 10:00,21,110.065,110.07,110.025,110.05,16277
20111201|2011-11-21 10:30,21,110.05,110.06,110.035,110.035,4096
20111201|2011-11-21 11:00,21,110.035,110.04,110.025,110.04,1364
20111201|2011-11-21 11:30,21,110.045,110.045,110.025,110.03,1223
20111201|2011-11-21 12:00,21,110.03,110.045,110.03,110.04,561
20111201|2011-11-21 12:30,21,110.04,110.045,110.04,110.045,239
20111201|2011-11-21 13:00,21,110.045,110.05,110.04,110.04,218
20111201|2011-11-21 13:30,21,110.035,110.04,110.03,110.03,498
20111201|2011-11-21 14:00,21,110.03,110.04,110.03,110.035,92
20111201|2011-11-21 14:30,21,110.035,110.04,110.03,110.035,203
20111201|2011-11-21 15:00,21,110.04,110.04,110.04,110.04,4
20111201|2011-11-22 01:00,22,110.025,110.03,109.985,109.995,10419
20111201|2011-11-22 01:30,22,109.995,110.02,109.995,110.005,10962
20111201|2011-11-22 02:00,22,110.01,110.025,109.99,110.005,18785
20111201|2011-11-22 02:30,22,110.005,110.025,109.995,110.025,19629
20111201|2011-11-22 03:00,22,110.02,110.07,110,110.055,48712
20111201|2011-11-22 03:30,22,110.06,110.08,110.06,110.075,18562
20111201|2011-11-22 04:00,22,110.075,110.075,110.05,110.055,17855
20111201|2011-11-22 04:30,22,110.055,110.065,110.04,110.055,14355
20111201|2011-11-22 05:00,22,110.055,110.06,110.045,110.045,12268
20111201|2011-11-22 05:30,22,110.045,110.06,110.04,110.06,10172
20111201|2011-11-22 06:00,22,110.055,110.065,110.045,110.065,9780
20111201|2011-11-22 06:30,22,110.06,110.07,110.055,110.07,6006
20111201|2011-11-22 07:00,22,110.075,110.08,110.06,110.075,12866
20111201|2011-11-22 07:30,22,110.08,110.12,110.075,110.1,37016
20111201|2011-11-22 08:00,22,110.1,110.1,110.08,110.09,11519
20111201|2011-11-22 08:30,22,110.09,110.09,110.05,110.07,16912
20111201|2011-11-22 09:00,22,110.07,110.09,110.06,110.065,12338
20111201|2011-11-22 09:30,22,110.065,110.085,110.055,110.085,9961
20111201|2011-11-22 10:00,22,110.08,110.095,110.07,110.085,13442
20111201|2011-11-22 10:30,22,110.085,110.1,110.08,110.085,7937
20111201|2011-11-22 11:00,22,110.085,110.085,110.06,110.07,5748
20111201|2011-11-22 11:30,22,110.065,110.07,110.055,110.06,2142
20111201|2011-11-22 12:00,22,110.06,110.075,110.06,110.075,1322
20111201|2011-11-22 12:30,22,110.075,110.08,110.065,110.08,721
20111201|2011-11-22 13:00,22,110.075,110.095,110.075,110.09,363
20111201|2011-11-22 13:30,22,110.09,110.1,110.09,110.095,458
20111201|2011-11-22 14:00,22,110.09,110.095,110.085,110.095,171
20111201|2011-11-22 14:30,22,110.095,110.095,110.085,110.09,332
20111201|2011-11-22 15:00,22,110.085,110.085,110.085,110.085,3
20111201|2011-11-23 01:00,23,110.1,110.115,110.085,110.09,14425
20111201|2011-11-23 01:30,23,110.09,110.11,110.09,110.11,11775
20111201|2011-11-23 02:00,23,110.11,110.125,110.085,110.1,21316
20111201|2011-11-23 02:30,23,110.1,110.105,110.075,110.09,20546
20111201|2011-11-23 03:00,23,110.09,110.115,110.075,110.085,22185
20111201|2011-11-23 03:30,23,110.085,110.095,110.07,110.09,21028
20111201|2011-11-23 04:00,23,110.095,110.1,110.015,110.04,59888
20111201|2011-11-23 04:30,23,110.04,110.055,110.025,110.045,22488
20111201|2011-11-23 05:00,23,110.045,110.075,110.04,110.045,12646
20111201|2011-11-23 05:30,23,110.045,110.05,110.025,110.03,13159
20111201|2011-11-23 06:00,23,110.025,110.03,109.99,110.005,29170
20111201|2011-11-23 06:30,23,110.01,110.035,110.005,110.02,15126
20111201|2011-11-23 07:00,23,110.02,110.035,110,110.035,16767
20111201|2011-11-23 07:30,23,110.025,110.03,110.01,110.015,13676
20111201|2011-11-23 08:00,23,110.015,110.02,109.945,109.95,28604
20111201|2011-11-23 08:30,23,109.955,109.965,109.925,109.965,28532
20111201|2011-11-23 09:00,23,109.96,109.98,109.945,109.97,19435
20111201|2011-11-23 09:30,23,109.97,109.975,109.955,109.97,12626
20111201|2011-11-23 10:00,23,109.97,109.985,109.955,109.97,26156
20111201|2011-11-23 10:30,23,109.975,109.98,109.96,109.965,6167
20111201|2011-11-23 11:00,23,109.965,109.97,109.955,109.965,13495
20111201|2011-11-23 11:30,23,109.96,109.96,109.935,109.945,4529
20111201|2011-11-23 12:00,23,109.945,109.955,109.935,109.935,1464
20111201|2011-11-23 12:30,23,109.94,109.95,109.94,109.94,584
20111201|2011-11-23 13:00,23,109.935,109.94,109.93,109.93,899
20111201|2011-11-23 13:30,23,109.93,109.935,109.925,109.935,385
20111201|2011-11-23 14:00,23,109.935,109.935,109.93,109.93,383
20111201|2011-11-23 14:30,23,109.93,109.93,109.92,109.925,725
20111201|2011-11-24 01:00,24,109.9,109.94,109.895,109.925,11998
20111201|2011-11-24 01:30,24,109.925,109.93,109.9,109.925,23462
20111201|2011-11-24 02:00,24,109.925,109.945,109.92,109.93,18157
20111201|2011-11-24 02:30,24,109.935,109.935,109.875,109.89,33112
20111201|2011-11-24 03:00,24,109.885,109.885,109.815,109.845,45348
20111201|2011-11-24 03:30,24,109.845,109.88,109.845,109.875,28576
20111201|2011-11-24 04:00,24,109.875,109.885,109.835,109.86,24849
20111201|2011-11-24 04:30,24,109.865,109.88,109.84,109.88,27552
20111201|2011-11-24 05:00,24,109.88,109.885,109.85,109.855,22795
20111201|2011-11-24 05:30,24,109.855,109.865,109.845,109.86,10563
20111201|2011-11-24 06:00,24,109.86,109.93,109.85,109.925,30280
20111201|2011-11-24 06:30,24,109.925,109.935,109.91,109.93,13293
20111201|2011-11-24 07:00,24,109.93,109.935,109.895,109.9,15409
20111201|2011-11-24 07:30,24,109.9,109.92,109.89,109.91,12997
20111201|2011-11-24 08:00,24,109.905,109.91,109.89,109.89,9333
20111201|2011-11-24 08:30,24,109.895,109.94,109.89,109.925,21198
20111201|2011-11-24 09:00,24,109.925,109.955,109.915,109.925,18122
20111201|2011-11-24 09:30,24,109.925,109.93,109.89,109.91,12918
20111201|2011-11-24 10:00,24,109.905,109.91,109.89,109.905,8031
20111201|2011-11-24 10:30,24,109.905,109.91,109.895,109.905,3147
20111201|2011-11-24 11:00,24,109.905,109.905,109.89,109.9,919
20111201|2011-11-24 11:30,24,109.9,109.925,109.9,109.92,1238
20111201|2011-11-24 12:00,24,109.925,109.925,109.915,109.915,520
20111201|2011-11-24 12:30,24,109.92,109.925,109.92,109.92,18
20111201|2011-11-24 13:00,24,109.925,109.93,109.925,109.925,41
20111201|2011-11-24 13:30,24,109.925,109.925,109.925,109.925,14
20111201|2011-11-24 14:00,24,109.93,109.93,109.93,109.93,40
20111201|2011-11-24 14:30,24,109.925,109.93,109.925,109.93,22
20111201|2011-11-24 15:00,24,109.93,109.93,109.93,109.93,2
20111201|2011-11-25 01:00,25,109.88,109.965,109.875,109.94,16617
20111201|2011-11-25 01:30,25,109.94,109.96,109.935,109.95,10829
20111201|2011-11-25 02:00,25,109.945,109.955,109.92,109.955,10221
20111201|2011-11-25 02:30,25,109.955,109.97,109.92,109.965,17617
20111201|2011-11-25 03:00,25,109.965,109.965,109.935,109.94,9583
20111201|2011-11-25 03:30,25,109.94,109.94,109.91,109.925,17198
20111201|2011-11-25 04:00,25,109.925,109.95,109.92,109.925,17480
20111201|2011-11-25 04:30,25,109.93,109.93,109.89,109.905,19624
20111201|2011-11-25 05:00,25,109.91,109.94,109.905,109.94,18586
20111201|2011-11-25 05:30,25,109.935,109.945,109.91,109.935,19230
20111201|2011-11-25 06:00,25,109.935,109.95,109.93,109.935,13752
20111201|2011-11-25 06:30,25,109.935,109.945,109.91,109.94,15161
20111201|2011-11-25 07:00,25,109.94,109.945,109.925,109.94,10500
20111201|2011-11-25 07:30,25,109.94,109.955,109.935,109.94,14374
20111201|2011-11-25 08:00,25,109.945,109.955,109.925,109.935,13895
20111201|2011-11-25 08:30,25,109.935,109.96,109.915,109.935,20731
20111201|2011-11-25 09:00,25,109.935,109.96,109.92,109.945,14366
20111201|2011-11-25 09:30,25,109.945,109.945,109.925,109.935,16329
20111201|2011-11-25 10:00,25,109.93,109.94,109.915,109.935,11556
20111201|2011-11-25 10:30,25,109.935,109.94,109.915,109.935,5250
20111201|2011-11-25 11:00,25,109.935,109.945,109.915,109.945,2338
20111201|2011-11-25 11:30,25,109.945,109.955,109.935,109.945,1564
20111201|2011-11-25 12:00,25,109.945,109.96,109.94,109.94,40
20111201|2011-11-25 12:30,25,109.94,109.945,109.935,109.935,21
20111201|2011-11-25 13:00,25,109.94,109.94,109.94,109.94,4
20111201|2011-11-25 14:00,25,109.94,109.95,109.935,109.94,26
20111201|2011-11-25 14:30,25,109.945,109.95,109.935,109.945,28
20111201|2011-11-25 15:00,25,109.935,109.935,109.935,109.935,2
20111201|2011-11-28 01:00,28,109.885,110,109.885,109.985,17573
20111201|2011-11-28 01:30,28,109.985,109.995,109.965,109.97,9405
20111201|2011-11-28 02:00,28,109.97,109.995,109.955,109.96,17823
20111201|2011-11-28 02:30,28,109.96,109.965,109.915,109.915,19949
20111201|2011-11-28 03:00,28,109.915,109.935,109.88,109.91,28026
20111201|2011-11-28 03:30,28,109.905,109.93,109.905,109.92,16572
20111201|2011-11-28 04:00,28,109.925,109.965,109.91,109.925,27321
20111201|2011-11-28 04:30,28,109.925,109.95,109.925,109.925,9755
20111201|2011-11-28 05:00,28,109.93,109.95,109.92,109.945,11856
20111201|2011-11-28 05:30,28,109.945,109.965,109.94,109.955,11825
20111201|2011-11-28 06:00,28,109.95,109.955,109.92,109.94,12684
20111201|2011-11-28 06:30,28,109.935,109.94,109.92,109.935,7080
20111201|2011-11-28 07:00,28,109.94,109.94,109.92,109.92,7375
20111201|2011-11-28 07:30,28,109.92,109.935,109.915,109.925,10290
20111201|2011-11-28 08:00,28,109.925,109.935,109.9,109.91,15229
20111201|2011-11-28 08:30,28,109.91,109.945,109.905,109.93,17856
20111201|2011-11-28 09:00,28,109.935,109.95,109.915,109.94,15171
20111201|2011-11-28 09:30,28,109.94,109.95,109.93,109.95,12408
20111201|2011-11-28 10:00,28,109.945,109.96,109.925,109.94,14580
20111201|2011-11-28 10:30,28,109.94,109.965,109.935,109.96,9911
20111201|2011-11-28 11:00,28,109.965,109.975,109.955,109.975,1565
20111201|2011-11-28 11:30,28,109.975,109.98,109.965,109.98,1654
20111201|2011-11-28 12:00,28,109.98,109.985,109.975,109.98,690
20111201|2011-11-28 12:30,28,109.98,109.985,109.975,109.985,151
20111201|2011-11-28 13:00,28,109.985,109.99,109.98,109.99,300
20111201|2011-11-28 13:30,28,109.985,110,109.985,109.995,1169
20111201|2011-11-28 14:00,28,110,110.005,109.995,110,920
20111201|2011-11-28 14:30,28,110.005,110.005,110,110.005,362
20111201|2011-11-28 15:00,28,110,110,110,110,8
20111201|2011-11-29 01:00,29,109.95,109.98,109.945,109.975,17867
20111201|2011-11-29 01:30,29,109.975,109.99,109.96,109.98,8695
20111201|2011-11-29 02:00,29,109.98,109.995,109.97,109.99,11364
20111201|2011-11-29 02:30,29,109.99,110,109.98,109.985,17952
20111201|2011-11-29 03:00,29,109.99,110.005,109.955,109.965,21394
20111201|2011-11-29 03:30,29,109.965,109.99,109.955,109.965,19799
20111201|2011-11-29 04:00,29,109.965,109.965,109.925,109.95,31268
20111201|2011-11-29 04:30,29,109.95,109.96,109.94,109.95,15419
20111201|2011-11-29 05:00,29,109.95,110,109.945,109.98,28928
20111201|2011-11-29 05:30,29,109.98,109.985,109.945,109.965,12454
20111201|2011-11-29 06:00,29,109.965,109.975,109.96,109.96,15120
20111201|2011-11-29 06:30,29,109.965,109.97,109.955,109.965,8767
20111201|2011-11-29 07:00,29,109.96,109.96,109.935,109.945,12251
20111201|2011-11-29 07:30,29,109.945,109.975,109.945,109.95,16846
20111201|2011-11-29 08:00,29,109.955,109.965,109.94,109.96,17731
20111201|2011-11-29 08:30,29,109.96,109.975,109.935,109.955,20112
20111201|2011-11-29 09:00,29,109.945,109.97,109.93,109.96,19069
20111201|2011-11-29 09:30,29,109.96,109.965,109.945,109.95,17640
20111201|2011-11-29 10:00,29,109.955,109.99,109.95,109.98,14510
20111201|2011-11-29 10:30,29,109.98,109.995,109.97,109.99,6936
20111201|2011-11-29 11:00,29,109.99,110.01,109.985,110,5675
20111201|2011-11-29 11:30,29,110.005,110.04,110,110.035,6935
20111201|2011-11-29 12:00,29,110.035,110.04,110.03,110.035,2644
20111201|2011-11-29 12:30,29,110.04,110.05,110.04,110.04,1370
20111201|2011-11-29 13:00,29,110.04,110.06,110.03,110.055,4821
20111201|2011-11-29 13:30,29,110.055,110.06,110.04,110.045,322
20111201|2011-11-29 14:00,29,110.045,110.05,110.04,110.04,168
20111201|2011-11-29 14:30,29,110.04,110.05,110.04,110.05,510
20111201|2011-11-29 15:00,29,110.055,110.055,110.055,110.055,4
20111201|2011-11-30 01:00,30,110.06,110.07,110.02,110.04,15813
20111201|2011-11-30 01:30,30,110.04,110.055,110.025,110.055,7969
20111201|2011-11-30 02:00,30,110.06,110.065,110.035,110.065,21489
20111201|2011-11-30 02:30,30,110.065,110.095,110.04,110.05,37190
20111201|2011-11-30 03:00,30,110.05,110.06,110.03,110.035,16582
20111201|2011-11-30 03:30,30,110.03,110.055,110.03,110.045,14069
20111201|2011-11-30 04:00,30,110.045,110.05,110.02,110.025,14994
20111201|2011-11-30 04:30,30,110.025,110.12,110.025,110.1,35443
20111201|2011-11-30 05:00,30,110.1,110.18,110.085,110.165,64351
20111201|2011-11-30 05:30,30,110.165,110.195,110.15,110.185,50752
20111201|2011-11-30 06:00,30,110.18,110.26,110.18,110.235,86091
20111201|2011-11-30 06:30,30,110.235,110.25,110.22,110.24,40884
20111201|2011-11-30 07:00,30,110.24,110.325,110.22,110.22,92515
20111201|2011-11-30 07:30,30,110.225,110.23,110.15,110.155,54023
20111201|2011-11-30 08:00,30,110.16,110.18,110.125,110.17,44338
20111201|2011-11-30 08:30,30,110.17,110.2,110.16,110.185,28805
20111201|2011-11-30 09:00,30,110.18,110.255,110.17,110.225,29949
20111201|2011-11-30 09:30,30,110.23,110.235,110.195,110.22,17446
20111201|2011-11-30 10:00,30,110.215,110.23,110.205,110.215,35138
20111201|2011-11-30 10:30,30,110.215,110.22,110.2,110.21,13235
20111201|2011-11-30 11:00,30,110.21,110.23,110.21,110.22,3500
20111201|2011-11-30 11:30,30,110.225,110.225,110.185,110.185,6274
20111201|2011-11-30 12:00,30,110.19,110.195,110.185,110.19,1854
20111201|2011-11-30 12:30,30,110.19,110.195,110.185,110.19,292
20111201|2011-11-30 13:00,30,110.19,110.2,110.185,110.195,254
20111201|2011-11-30 13:30,30,110.195,110.2,110.19,110.195,163
20111201|2011-11-30 14:00,30,110.195,110.195,110.185,110.19,174
20111201|2011-11-30 14:30,30,110.19,110.19,110.185,110.185,343
20111201|2011-11-30 15:00,30,110.185,110.185,110.185,110.185,13
20111201|2011-12-01 01:00,1,110.22,110.25,110.21,110.245,16171
20111201|2011-12-01 01:30,1,110.235,110.28,110.235,110.255,12788
20111201|2011-12-01 02:00,1,110.255,110.28,110.215,110.265,25437
20111201|2011-12-01 02:30,1,110.265,110.28,110.225,110.255,43391
20111201|2011-12-01 03:00,1,110.26,110.27,110.245,110.25,16442
20111201|2011-12-01 03:30,1,110.25,110.26,110.22,110.225,25459
20111201|2011-12-01 04:00,1,110.225,110.225,110.15,110.185,38757
20111201|2011-12-01 04:30,1,110.185,110.19,110.155,110.18,21118
20111201|2011-12-01 05:00,1,110.175,110.205,110.165,110.19,15680
20111201|2011-12-01 05:30,1,110.19,110.2,110.16,110.175,21104
20111201|2011-12-01 06:00,1,110.17,110.175,110.15,110.155,12062
20111201|2011-12-01 06:30,1,110.155,110.185,110.15,110.165,15454
20111201|2011-12-01 07:00,1,110.16,110.16,110.135,110.155,15573
20111201|2011-12-01 07:30,1,110.155,110.21,110.155,110.2,28209
20111201|2011-12-01 08:00,1,110.2,110.245,110.185,110.235,26191
20111201|2011-12-01 08:30,1,110.23,110.235,110.18,110.2,18559
20111201|2011-12-01 09:00,1,110.195,110.21,110.17,110.2,24256
20111201|2011-12-01 09:30,1,110.195,110.235,110.195,110.235,22516
20111201|2011-12-01 10:00,1,110.23,110.28,110.215,110.27,43016
20111201|2011-12-01 10:30,1,110.265,110.29,110.265,110.275,17626
20111201|2011-12-01 11:00,1,110.275,110.305,110.275,110.295,4498
20111201|2011-12-01 11:30,1,110.3,110.31,110.285,110.295,3195
20111201|2011-12-01 12:00,1,110.29,110.29,110.275,110.275,1333
20111201|2011-12-01 12:30,1,110.275,110.29,110.27,110.275,709
20111201|2011-12-01 13:00,1,110.27,110.275,110.26,110.265,1072
20111201|2011-12-01 13:30,1,110.265,110.265,110.265,110.265,118
20111201|2011-12-01 14:00,1,110.27,110.275,110.26,110.26,224
20111201|2011-12-01 14:30,1,110.26,110.265,110.255,110.255,375
20111201|2011-12-01 15:00,1,110.27,110.27,110.27,110.27,27
20111201|2011-12-02 01:00,2,110.285,110.305,110.235,110.25,11517
20111201|2011-12-02 01:30,2,110.25,110.265,110.22,110.22,10685
20111201|2011-12-02 02:00,2,110.22,110.27,110.22,110.265,20835
20111201|2011-12-02 02:30,2,110.265,110.265,110.215,110.225,14128
20111201|2011-12-02 03:00,2,110.22,110.25,110.22,110.245,16883
20111201|2011-12-02 03:30,2,110.245,110.26,110.235,110.24,17301
20111201|2011-12-02 04:00,2,110.24,110.25,110.22,110.235,19843
20111201|2011-12-02 04:30,2,110.235,110.24,110.21,110.22,16505
20111201|2011-12-02 05:00,2,110.22,110.24,110.205,110.22,19677
20111201|2011-12-02 05:30,2,110.225,110.225,110.21,110.225,12166
20111201|2011-12-02 06:00,2,110.22,110.245,110.22,110.235,12636
20111201|2011-12-02 06:30,2,110.235,110.26,110.23,110.26,19261
20111201|2011-12-02 07:00,2,110.26,110.275,110.24,110.255,25909
20111201|2011-12-02 07:30,2,110.255,110.28,110.23,110.265,34832
20111201|2011-12-02 08:00,2,110.27,110.275,110.225,110.24,20063
20111201|2011-12-02 08:30,2,110.235,110.265,110.235,110.245,19087
20111201|2011-12-02 09:00,2,110.25,110.26,110.235,110.24,24150
20111201|2011-12-02 09:30,2,110.235,110.27,110.225,110.255,20274
20111201|2011-12-02 10:00,2,110.255,110.275,110.245,110.265,18711
20111201|2011-12-02 10:30,2,110.26,110.265,110.25,110.25,4910
20111201|2011-12-02 11:00,2,110.25,110.255,110.235,110.245,2012
20111201|2011-12-02 11:30,2,110.24,110.25,110.235,110.245,1462
20111201|2011-12-02 12:00,2,110.245,110.25,110.235,110.25,412
20111201|2011-12-02 12:30,2,110.245,110.255,110.245,110.25,395
20111201|2011-12-02 13:00,2,110.245,110.25,110.245,110.25,249
20111201|2011-12-02 13:30,2,110.25,110.26,110.25,110.255,124
20111201|2011-12-02 14:00,2,110.255,110.26,110.255,110.255,48
20111201|2011-12-02 14:30,2,110.255,110.285,110.24,110.275,925
20111201|2011-12-02 15:00,2,110.27,110.27,110.27,110.27,8
20111201|2011-12-05 01:00,5,110.215,110.235,110.185,110.215,17702
20111201|2011-12-05 01:30,5,110.215,110.23,110.2,110.205,7675
20111201|2011-12-05 02:00,5,110.21,110.25,110.205,110.24,19858
20111201|2011-12-05 02:30,5,110.235,110.25,110.22,110.23,13819
20111201|2011-12-05 03:00,5,110.235,110.245,110.22,110.225,21338
20111201|2011-12-05 03:30,5,110.225,110.235,110.165,110.18,32427
20111201|2011-12-05 04:00,5,110.18,110.19,110.155,110.16,25807
20111201|2011-12-05 04:30,5,110.16,110.175,110.155,110.175,11756
20111201|2011-12-05 05:00,5,110.175,110.185,110.17,110.175,22258
20111201|2011-12-05 05:30,5,110.175,110.18,110.16,110.165,13990
20111201|2011-12-05 06:00,5,110.17,110.175,110.145,110.165,18767
20111201|2011-12-05 06:30,5,110.165,110.195,110.16,110.19,14441
20111201|2011-12-05 07:00,5,110.19,110.19,110.155,110.17,15144
20111201|2011-12-05 07:30,5,110.165,110.17,110.15,110.165,16771
20111201|2011-12-05 08:00,5,110.165,110.175,110.14,110.145,24817
20111201|2011-12-05 08:30,5,110.145,110.18,110.14,110.175,21990
20111201|2011-12-05 09:00,5,110.18,110.19,110.16,110.165,14055
20111201|2011-12-05 09:30,5,110.165,110.175,110.145,110.155,12656
20111201|2011-12-05 10:00,5,110.155,110.185,110.145,110.15,22355
20111201|2011-12-05 10:30,5,110.15,110.165,110.15,110.16,8928
20111201|2011-12-05 11:00,5,110.16,110.175,110.155,110.165,4977
20111201|2011-12-05 11:30,5,110.17,110.175,110.155,110.16,2568
20111201|2011-12-05 12:00,5,110.155,110.155,110.145,110.15,2308
20111201|2011-12-05 12:30,5,110.15,110.16,110.145,110.15,1505
20111201|2011-12-05 13:00,5,110.15,110.15,110.135,110.14,1963
20111201|2011-12-05 13:30,5,110.14,110.15,110.14,110.145,421
20111201|2011-12-05 14:00,5,110.145,110.16,110.14,110.16,535
20111201|2011-12-05 14:30,5,110.155,110.17,110.155,110.165,232
20111201|2011-12-05 15:00,5,110.175,110.175,110.175,110.175,1
20111201|2011-12-06 01:00,6,110.165,110.185,110.16,110.17,21094
20111201|2011-12-06 01:30,6,110.17,110.185,110.155,110.17,7911
20111201|2011-12-06 02:00,6,110.17,110.195,110.14,110.14,25195
20111201|2011-12-06 02:30,6,110.14,110.175,110.135,110.17,26083
20111201|2011-12-06 03:00,6,110.165,110.18,110.145,110.175,20940
20111201|2011-12-06 03:30,6,110.18,110.185,110.165,110.175,17930
20111201|2011-12-06 04:00,6,110.17,110.19,110.16,110.17,25559
20111201|2011-12-06 04:30,6,110.17,110.175,110.16,110.17,15223
20111201|2011-12-06 05:00,6,110.17,110.185,110.15,110.165,21285
20111201|2011-12-06 05:30,6,110.165,110.17,110.145,110.15,13618
20111201|2011-12-06 06:00,6,110.155,110.155,110.14,110.145,11498
20111201|2011-12-06 06:30,6,110.145,110.15,110.135,110.145,11325
20111201|2011-12-06 07:00,6,110.145,110.16,110.135,110.155,13131
20111201|2011-12-06 07:30,6,110.155,110.175,110.155,110.16,15331
20111201|2011-12-06 08:00,6,110.16,110.175,110.145,110.15,17560
20111201|2011-12-06 08:30,6,110.15,110.165,110.14,110.16,18665
20111201|2011-12-06 09:00,6,110.16,110.16,110.14,110.16,24749
20111201|2011-12-06 09:30,6,110.155,110.165,110.145,110.155,13941
20111201|2011-12-06 10:00,6,110.155,110.18,110.15,110.17,18600
20111201|2011-12-06 10:30,6,110.17,110.18,110.165,110.175,6377
20111201|2011-12-06 11:00,6,110.175,110.18,110.165,110.18,3563
20111201|2011-12-06 11:30,6,110.175,110.185,110.175,110.18,1920
20111201|2011-12-06 12:00,6,110.18,110.2,110.18,110.2,1079
20111201|2011-12-06 12:30,6,110.195,110.195,110.19,110.195,139
20111201|2011-12-06 13:00,6,110.19,110.2,110.19,110.19,130
20111201|2011-12-06 13:30,6,110.185,110.19,110.18,110.185,347
20111201|2011-12-06 14:00,6,110.185,110.195,110.18,110.185,410
20111201|2011-12-06 14:30,6,110.185,110.2,110.185,110.19,215
20111201|2011-12-07 01:00,7,110.155,110.18,110.145,110.17,6827
20111201|2011-12-07 01:30,7,110.17,110.19,110.165,110.18,6266
20111201|2011-12-07 02:00,7,110.185,110.205,110.175,110.18,9472
20111201|2011-12-07 02:30,7,110.18,110.195,110.17,110.175,14862
20111201|2011-12-07 03:00,7,110.175,110.18,110.145,110.16,13658
20111201|2011-12-07 03:30,7,110.16,110.19,110.15,110.18,4806
20111201|2011-12-07 04:00,7,110.18,110.245,110.18,110.23,11579
20111201|2011-12-07 04:30,7,110.225,110.26,110.215,110.245,9587
20111201|2011-12-07 05:00,7,110.245,110.28,110.245,110.275,14109
20111201|2011-12-07 05:30,7,110.275,110.275,110.255,110.26,4394
20111201|2011-12-07 06:00,7,110.255,110.28,110.25,110.255,4416
20111201|2011-12-07 06:30,7,110.255,110.29,110.255,110.29,4716
20111201|2011-12-07 07:00,7,110.285,110.315,110.275,110.29,6020
20111201|2011-12-07 07:30,7,110.29,110.315,110.275,110.315,6872
20111201|2011-12-07 08:00,7,110.315,110.315,110.285,110.295,5547
20111201|2011-12-07 08:30,7,110.295,110.315,110.285,110.305,15369
20111201|2011-12-07 09:00,7,110.305,110.315,110.28,110.31,5001
20111201|2011-12-07 09:30,7,110.31,110.31,110.295,110.3,3324
20111201|2011-12-07 10:00,7,110.305,110.305,110.27,110.28,2550
20111201|2011-12-07 10:30,7,110.28,110.285,110.265,110.265,1438
20111201|2011-12-07 11:00,7,110.265,110.295,110.265,110.295,1592
20111201|2011-12-07 11:30,7,110.295,110.3,110.28,110.29,973
20111201|2011-12-07 12:00,7,110.29,110.295,110.285,110.29,254
20111201|2011-12-07 12:30,7,110.29,110.295,110.285,110.295,476
20111201|2011-12-07 13:00,7,110.3,110.3,110.295,110.295,57
20111201|2011-12-07 13:30,7,110.305,110.315,110.3,110.31,25
20111201|2011-12-07 14:00,7,110.32,110.32,110.305,110.31,29
20111201|2011-12-07 14:30,7,110.31,110.315,110.295,110.315,76
20111201|2011-12-07 15:00,7,110.295,110.295,110.295,110.295,12
20111201|2011-12-08 01:00,8,110.32,110.32,110.265,110.29,14078
20111201|2011-12-08 01:30,8,110.29,110.29,110.265,110.28,4595
20111201|2011-12-08 02:00,8,110.28,110.28,110.245,110.245,2094
20111201|2011-12-08 02:30,8,110.265,110.31,110.265,110.3,825
20111201|2011-12-08 03:00,8,110.305,110.33,110.3,110.325,1691
20111201|2011-12-08 03:30,8,110.32,110.335,110.3,110.3,738
20111201|2011-12-08 04:00,8,110.32,110.32,110.285,110.285,852
20111201|2011-12-08 04:30,8,110.305,110.33,110.29,110.29,235
20111201|2011-12-08 05:00,8,110.32,110.32,110.235,110.235,668
20120301|2011-10-24 06:30,24,109.93,109.93,109.93,109.93,1
20120301|2011-10-25 09:30,25,109.5,109.5,109.5,109.5,2
20120301|2011-10-25 12:30,25,109.6,109.6,109.565,109.565,32
20120301|2011-10-26 05:30,26,109.58,109.595,109.58,109.595,9
20120301|2011-10-27 02:00,27,109.5,109.5,109.5,109.5,3
20120301|2011-11-09 03:00,9,109.84,109.84,109.84,109.84,8
20120301|2011-11-09 04:00,9,109.87,109.87,109.87,109.87,1
20120301|2011-11-09 04:30,9,109.91,109.91,109.91,109.91,2
20120301|2011-11-09 15:30,9,109.91,109.91,109.91,109.91,2
20120301|2011-11-11 07:00,11,109.9,109.9,109.9,109.9,4
20120301|2011-11-11 08:30,11,109.86,109.86,109.855,109.855,30
20120301|2011-11-11 10:00,11,109.86,109.86,109.85,109.85,9
20120301|2011-11-11 10:30,11,109.85,109.85,109.84,109.84,18
20120301|2011-11-11 12:30,11,109.88,109.88,109.88,109.88,8
20120301|2011-11-11 13:00,11,109.88,109.88,109.88,109.88,1
20120301|2011-11-14 03:00,14,109.92,109.93,109.92,109.93,3
20120301|2011-11-14 06:30,14,109.93,109.93,109.93,109.93,1
20120301|2011-11-14 09:00,14,109.98,109.98,109.98,109.98,3
20120301|2011-11-14 10:00,14,109.98,109.98,109.98,109.98,3
20120301|2011-11-15 02:30,15,110.065,110.065,110.065,110.065,2
20120301|2011-11-15 03:00,15,110.065,110.065,110.065,110.065,1
20120301|2011-11-15 05:30,15,110.065,110.065,110.065,110.065,60
20120301|2011-11-15 09:00,15,110.065,110.065,110.065,110.065,300
20120301|2011-11-15 11:00,15,110.05,110.05,110.05,110.05,1
20120301|2011-11-15 12:00,15,110.03,110.03,110.025,110.03,4
20120301|2011-11-16 03:00,16,110.03,110.03,110.03,110.03,1
20120301|2011-11-16 04:00,16,109.925,109.925,109.925,109.925,2
20120301|2011-11-16 04:30,16,109.97,109.97,109.97,109.97,1
20120301|2011-11-16 08:30,16,109.98,109.98,109.98,109.98,1
20120301|2011-11-16 09:30,16,109.98,109.98,109.97,109.97,4
20120301|2011-11-16 10:00,16,109.96,109.96,109.95,109.955,27
20120301|2011-11-16 14:00,16,109.95,109.95,109.95,109.95,1
20120301|2011-11-17 01:00,17,109.93,109.93,109.93,109.93,2
20120301|2011-11-17 03:30,17,110.01,110.035,110.01,110.035,7
20120301|2011-11-17 06:00,17,109.965,109.965,109.965,109.965,1
20120301|2011-11-17 06:30,17,109.895,109.92,109.895,109.92,6
20120301|2011-11-17 08:00,17,109.835,109.895,109.835,109.895,3
20120301|2011-11-17 09:00,17,109.89,109.89,109.86,109.86,2
20120301|2011-11-17 09:30,17,109.88,109.88,109.87,109.87,4
20120301|2011-11-17 10:00,17,109.87,109.87,109.87,109.87,23
20120301|2011-11-17 10:30,17,109.85,109.85,109.83,109.83,10
20120301|2011-11-17 11:00,17,109.83,109.83,109.83,109.83,3
20120301|2011-11-17 12:00,17,109.89,109.89,109.89,109.89,21
20120301|2011-11-17 14:30,17,109.905,109.905,109.905,109.905,3
20120301|2011-11-17 15:30,17,109.905,109.905,109.905,109.905,3
20120301|2011-11-17 17:00,17,109.905,109.905,109.905,109.905,3
20120301|2011-11-18 01:00,18,109.905,109.905,109.905,109.905,3
20120301|2011-11-18 01:30,18,109.88,109.88,109.88,109.88,4
20120301|2011-11-18 02:00,18,109.915,109.915,109.915,109.915,1
20120301|2011-11-18 02:30,18,109.905,109.905,109.905,109.905,1690
20120301|2011-11-18 03:30,18,109.86,109.86,109.86,109.86,1
20120301|2011-11-18 04:00,18,109.86,109.86,109.86,109.86,1
20120301|2011-11-18 06:00,18,109.825,109.825,109.785,109.785,3
20120301|2011-11-18 06:30,18,109.785,109.805,109.785,109.79,9
20120301|2011-11-18 09:00,18,109.8,109.8,109.8,109.8,1
20120301|2011-11-18 09:30,18,109.765,109.77,109.765,109.77,2
20120301|2011-11-18 10:00,18,109.79,109.8,109.79,109.8,3
20120301|2011-11-18 11:30,18,109.79,109.79,109.79,109.79,6
20120301|2011-11-18 13:30,18,109.79,109.79,109.79,109.79,6
20120301|2011-11-21 02:00,21,109.83,109.85,109.83,109.85,3
20120301|2011-11-21 02:30,21,109.95,109.95,109.95,109.95,1
20120301|2011-11-21 03:00,21,109.93,109.935,109.93,109.935,100
20120301|2011-11-21 03:30,21,109.91,109.91,109.91,109.91,1
20120301|2011-11-21 04:00,21,109.91,109.91,109.91,109.91,1
20120301|2011-11-21 08:30,21,109.935,109.935,109.935,109.935,10
20120301|2011-11-21 09:00,21,109.93,109.935,109.93,109.935,2
20120301|2011-11-21 10:00,21,109.895,109.895,109.895,109.895,1
20120301|2011-11-21 13:30,21,109.915,109.915,109.91,109.91,2
20120301|2011-11-22 01:00,22,109.91,109.91,109.91,109.91,1
20120301|2011-11-22 03:00,22,109.93,109.93,109.93,109.93,6
20120301|2011-11-22 03:30,22,109.96,109.96,109.945,109.945,9
20120301|2011-11-22 06:30,22,109.945,109.945,109.945,109.945,8
20120301|2011-11-22 07:30,22,109.985,109.985,109.985,109.985,1
20120301|2011-11-22 10:00,22,109.96,109.96,109.96,109.96,1
20120301|2011-11-22 11:00,22,109.95,109.95,109.95,109.95,1
20120301|2011-11-22 11:30,22,109.945,109.945,109.945,109.945,3
20120301|2011-11-22 12:00,22,109.95,109.95,109.945,109.945,2
20120301|2011-11-22 12:30,22,109.97,109.97,109.97,109.97,24
20120301|2011-11-23 01:00,23,109.99,109.99,109.99,109.99,2
20120301|2011-11-23 02:00,23,110,110,110,110,32
20120301|2011-11-23 02:30,23,109.98,109.98,109.98,109.98,1
20120301|2011-11-23 04:00,23,109.93,109.93,109.93,109.93,1
20120301|2011-11-23 04:30,23,109.925,109.93,109.925,109.93,251
20120301|2011-11-23 05:30,23,109.925,109.925,109.925,109.925,241
20120301|2011-11-23 06:30,23,109.91,109.91,109.91,109.91,250
20120301|2011-11-23 07:00,23,109.91,109.915,109.91,109.915,175
20120301|2011-11-23 08:00,23,109.86,109.86,109.835,109.835,304
20120301|2011-11-23 08:30,23,109.84,109.84,109.83,109.835,619
20120301|2011-11-23 09:00,23,109.855,109.855,109.855,109.855,3
20120301|2011-11-23 10:00,23,109.85,109.865,109.85,109.85,176
20120301|2011-11-23 10:30,23,109.85,109.85,109.85,109.85,6
20120301|2011-11-23 11:00,23,109.845,109.845,109.835,109.835,505
20120301|2011-11-23 11:30,23,109.84,109.84,109.82,109.82,115
20120301|2011-11-23 12:30,23,109.83,109.83,109.83,109.83,3
20120301|2011-11-23 13:00,23,109.82,109.82,109.82,109.82,1
20120301|2011-11-23 13:30,23,109.81,109.81,109.805,109.805,250
20120301|2011-11-23 14:00,23,109.81,109.81,109.81,109.81,335
20120301|2011-11-23 14:30,23,109.81,109.81,109.81,109.81,78
20120301|2011-11-24 01:00,24,109.8,109.81,109.8,109.805,105
20120301|2011-11-24 01:30,24,109.78,109.79,109.78,109.79,157
20120301|2011-11-24 02:00,24,109.8,109.8,109.8,109.8,1
20120301|2011-11-24 02:30,24,109.8,109.8,109.76,109.765,67
20120301|2011-11-24 03:00,24,109.73,109.73,109.7,109.7,181
20120301|2011-11-24 03:30,24,109.735,109.735,109.735,109.735,500
20120301|2011-11-24 04:00,24,109.735,109.735,109.735,109.735,2
20120301|2011-11-24 05:00,24,109.765,109.765,109.74,109.74,3
20120301|2011-11-24 05:30,24,109.735,109.735,109.725,109.725,95
20120301|2011-11-24 06:00,24,109.77,109.77,109.77,109.77,150
20120301|2011-11-24 06:30,24,109.785,109.785,109.785,109.785,250
20120301|2011-11-24 07:00,24,109.785,109.785,109.77,109.77,801
20120301|2011-11-24 08:00,24,109.765,109.765,109.765,109.765,100
20120301|2011-11-24 09:00,24,109.81,109.81,109.81,109.81,251
20120301|2011-11-24 09:30,24,109.765,109.765,109.765,109.765,1
20120301|2011-11-24 14:30,24,109.795,109.795,109.795,109.795,1
20120301|2011-11-25 01:30,25,109.825,109.825,109.825,109.825,2
20120301|2011-11-25 02:30,25,109.81,109.81,109.81,109.81,1
20120301|2011-11-25 03:00,25,109.815,109.815,109.815,109.815,1
20120301|2011-11-25 03:30,25,109.79,109.79,109.79,109.79,251
20120301|2011-11-25 05:30,25,109.785,109.79,109.785,109.79,251
20120301|2011-11-25 06:00,25,109.825,109.825,109.815,109.82,13
20120301|2011-11-25 06:30,25,109.82,109.82,109.8,109.8,9
20120301|2011-11-25 07:00,25,109.8,109.81,109.8,109.81,64
20120301|2011-11-25 07:30,25,109.82,109.825,109.82,109.825,719
20120301|2011-11-25 08:00,25,109.815,109.815,109.815,109.815,3
20120301|2011-11-25 08:30,25,109.83,109.83,109.79,109.79,446
20120301|2011-11-25 09:30,25,109.795,109.795,109.795,109.795,300
20120301|2011-11-25 10:00,25,109.8,109.8,109.78,109.78,83
20120301|2011-11-25 10:30,25,109.81,109.81,109.79,109.805,614
20120301|2011-11-25 11:00,25,109.795,109.82,109.795,109.82,1252
20120301|2011-11-25 11:30,25,109.82,109.82,109.82,109.82,30
20120301|2011-11-25 14:00,25,109.82,109.82,109.82,109.82,6
20120301|2011-11-25 14:30,25,109.82,109.82,109.82,109.82,4
20120301|2011-11-28 01:00,28,109.87,109.87,109.77,109.82,864
20120301|2011-11-28 01:30,28,109.84,109.84,109.825,109.84,128
20120301|2011-11-28 02:30,28,109.825,109.825,109.79,109.79,10
20120301|2011-11-28 03:00,28,109.79,109.79,109.765,109.765,3
20120301|2011-11-28 03:30,28,109.77,109.77,109.77,109.77,1
20120301|2011-11-28 04:00,28,109.765,109.805,109.765,109.805,29
20120301|2011-11-28 04:30,28,109.78,109.78,109.78,109.78,4
20120301|2011-11-28 05:30,28,109.81,109.81,109.81,109.81,50
20120301|2011-11-28 06:00,28,109.79,109.795,109.78,109.785,290
20120301|2011-11-28 06:30,28,109.785,109.785,109.77,109.785,206
20120301|2011-11-28 07:00,28,109.78,109.785,109.77,109.78,67
20120301|2011-11-28 07:30,28,109.765,109.785,109.765,109.78,765
20120301|2011-11-28 08:00,28,109.76,109.76,109.755,109.755,246
20120301|2011-11-28 08:30,28,109.77,109.785,109.77,109.785,7
20120301|2011-11-28 09:00,28,109.77,109.775,109.77,109.775,84
20120301|2011-11-28 09:30,28,109.805,109.805,109.8,109.8,140
20120301|2011-11-28 10:00,28,109.8,109.8,109.785,109.795,82
20120301|2011-11-28 10:30,28,109.805,109.815,109.795,109.815,1646
20120301|2011-11-28 11:00,28,109.825,109.825,109.825,109.825,4
20120301|2011-11-28 11:30,28,109.83,109.83,109.825,109.825,16
20120301|2011-11-28 14:00,28,109.87,109.87,109.87,109.87,101
20120301|2011-11-28 15:00,28,109.87,109.87,109.87,109.87,50
20120301|2011-11-29 01:30,29,109.835,109.84,109.835,109.84,86
20120301|2011-11-29 02:00,29,109.84,109.855,109.835,109.835,314
20120301|2011-11-29 02:30,29,109.84,109.855,109.84,109.845,14
20120301|2011-11-29 03:00,29,109.84,109.84,109.84,109.84,1
20120301|2011-11-29 03:30,29,109.83,109.835,109.83,109.835,8
20120301|2011-11-29 04:00,29,109.815,109.82,109.805,109.805,991
20120301|2011-11-29 04:30,29,109.795,109.81,109.79,109.81,401
20120301|2011-11-29 05:00,29,109.84,109.85,109.83,109.835,16
20120301|2011-11-29 05:30,29,109.81,109.815,109.81,109.815,10
20120301|2011-11-29 06:00,29,109.82,109.82,109.805,109.805,8
20120301|2011-11-29 06:30,29,109.795,109.795,109.785,109.785,5
20120301|2011-11-29 07:00,29,109.78,109.78,109.775,109.78,220
20120301|2011-11-29 07:30,29,109.795,109.8,109.795,109.8,100
20120301|2011-11-29 08:00,29,109.795,109.795,109.79,109.79,51
20120301|2011-11-29 08:30,29,109.795,109.8,109.765,109.765,19
20120301|2011-11-29 09:00,29,109.77,109.785,109.75,109.785,359
20120301|2011-11-29 09:30,29,109.785,109.785,109.775,109.775,313
20120301|2011-11-29 10:00,29,109.79,109.825,109.79,109.825,122
20120301|2011-11-29 10:30,29,109.805,109.82,109.805,109.82,137
20120301|2011-11-29 11:00,29,109.825,109.83,109.825,109.83,153
20120301|2011-11-29 11:30,29,109.84,109.86,109.84,109.86,51
20120301|2011-11-29 12:00,29,109.87,109.87,109.87,109.87,1
20120301|2011-11-29 13:00,29,109.88,109.88,109.875,109.875,55
20120301|2011-11-29 13:30,29,109.875,109.875,109.875,109.875,2
20120301|2011-11-29 14:00,29,109.87,109.87,109.87,109.87,2
20120301|2011-11-29 14:30,29,109.87,109.875,109.865,109.875,53
20120301|2011-11-30 01:00,30,109.91,109.91,109.84,109.84,798
20120301|2011-11-30 01:30,30,109.845,109.87,109.845,109.87,27
20120301|2011-11-30 02:00,30,109.86,109.865,109.855,109.865,8
20120301|2011-11-30 02:30,30,109.88,109.915,109.88,109.915,947
20120301|2011-11-30 03:00,30,109.875,109.875,109.85,109.85,302
20120301|2011-11-30 03:30,30,109.855,109.855,109.845,109.855,203
20120301|2011-11-30 04:00,30,109.865,109.865,109.865,109.865,286
20120301|2011-11-30 04:30,30,109.855,109.91,109.855,109.91,938
20120301|2011-11-30 05:00,30,109.915,109.985,109.905,109.975,1173
20120301|2011-11-30 05:30,30,109.98,110.01,109.97,110.005,684
20120301|2011-11-30 06:00,30,110.01,110.085,110,110.06,932
20120301|2011-11-30 06:30,30,110.065,110.07,110.045,110.07,198
20120301|2011-11-30 07:00,30,110.05,110.12,110.035,110.06,1180
20120301|2011-11-30 07:30,30,110.055,110.055,109.95,109.955,1621
20120301|2011-11-30 08:00,30,109.96,109.97,109.93,109.96,878
20120301|2011-11-30 08:30,30,109.97,109.99,109.96,109.975,1252
20120301|2011-11-30 09:00,30,109.965,110.045,109.965,110.045,550
20120301|2011-11-30 09:30,30,110.025,110.025,109.98,110,67
20120301|2011-11-30 10:00,30,110.005,110.01,109.99,110,1608
20120301|2011-11-30 10:30,30,110,110.005,109.995,110,821
20120301|2011-11-30 11:00,30,110.005,110.02,110.005,110.005,8
20120301|2011-11-30 11:30,30,110.02,110.02,109.985,109.985,3
20120301|2011-11-30 12:00,30,109.98,109.98,109.98,109.98,99
20120301|2011-11-30 14:00,30,109.98,109.985,109.98,109.985,10
20120301|2011-11-30 18:30,1,109.985,109.985,109.985,109.985,9
20120301|2011-12-01 01:00,1,110.03,110.03,109.995,110.025,247
20120301|2011-12-01 01:30,1,110.025,110.04,110.02,110.04,53
20120301|2011-12-01 02:00,1,110.04,110.05,110,110.05,125
20120301|2011-12-01 02:30,1,110.05,110.085,110.015,110.06,3665
20120301|2011-12-01 03:00,1,110.07,110.07,110.05,110.055,1831
20120301|2011-12-01 03:30,1,110.055,110.06,110.025,110.025,669
20120301|2011-12-01 04:00,1,110.02,110.02,109.955,109.965,1448
20120301|2011-12-01 04:30,1,109.975,109.975,109.95,109.965,1299
20120301|2011-12-01 05:00,1,109.96,109.99,109.955,109.975,1578
20120301|2011-12-01 05:30,1,109.975,109.99,109.95,109.95,583
20120301|2011-12-01 06:00,1,109.96,109.965,109.945,109.945,744
20120301|2011-12-01 06:30,1,109.945,109.97,109.945,109.955,215
20120301|2011-12-01 07:00,1,109.95,109.95,109.93,109.935,329
20120301|2011-12-01 07:30,1,109.945,109.99,109.945,109.98,106
20120301|2011-12-01 08:00,1,109.99,110.045,109.985,110.04,1001
20120301|2011-12-01 08:30,1,110.03,110.04,109.985,109.985,85
20120301|2011-12-01 09:00,1,109.995,110.005,109.975,110.005,1138
20120301|2011-12-01 09:30,1,110,110.045,110,110.045,879
20120301|2011-12-01 10:00,1,110.045,110.1,110.035,110.08,4573
20120301|2011-12-01 10:30,1,110.08,110.095,110.08,110.08,193
20120301|2011-12-01 11:00,1,110.1,110.11,110.095,110.105,241
20120301|2011-12-01 11:30,1,110.105,110.11,110.105,110.11,69
20120301|2011-12-01 12:00,1,110.105,110.11,110.1,110.11,144
20120301|2011-12-01 12:30,1,110.09,110.095,110.09,110.095,4
20120301|2011-12-01 13:00,1,110.08,110.095,110.065,110.085,1659
20120301|2011-12-01 14:30,1,110.07,110.07,110.07,110.07,10
20120301|2011-12-02 01:00,2,110.11,110.11,110.06,110.06,141
20120301|2011-12-02 01:30,2,110.06,110.08,110.045,110.045,701
20120301|2011-12-02 02:00,2,110.035,110.09,110.035,110.09,497
20120301|2011-12-02 02:30,2,110.075,110.075,110.04,110.04,2112
20120301|2011-12-02 03:00,2,110.045,110.065,110.04,110.06,338
20120301|2011-12-02 03:30,2,110.08,110.08,110.06,110.065,442
20120301|2011-12-02 04:00,2,110.065,110.065,110.05,110.06,1268
20120301|2011-12-02 04:30,2,110.06,110.065,110.03,110.035,1831
20120301|2011-12-02 05:00,2,110.035,110.065,110.035,110.04,1185
20120301|2011-12-02 05:30,2,110.04,110.045,110.03,110.045,632
20120301|2011-12-02 06:00,2,110.05,110.06,110.045,110.05,662
20120301|2011-12-02 06:30,2,110.06,110.07,110.045,110.07,832
20120301|2011-12-02 07:00,2,110.08,110.09,110.075,110.075,938
20120301|2011-12-02 07:30,2,110.08,110.1,110.06,110.1,2345
20120301|2011-12-02 08:00,2,110.09,110.095,110.065,110.07,406
20120301|2011-12-02 08:30,2,110.075,110.09,110.075,110.08,32
20120301|2011-12-02 09:00,2,110.065,110.085,110.06,110.07,1609
20120301|2011-12-02 09:30,2,110.06,110.1,110.055,110.095,1286
20120301|2011-12-02 10:00,2,110.085,110.105,110.08,110.085,2196
20120301|2011-12-02 10:30,2,110.1,110.1,110.075,110.08,87
20120301|2011-12-02 11:00,2,110.085,110.085,110.075,110.075,90
20120301|2011-12-02 11:30,2,110.065,110.065,110.065,110.065,17
20120301|2011-12-02 12:00,2,110.07,110.07,110.065,110.065,20
20120301|2011-12-02 13:00,2,110.08,110.08,110.075,110.08,50
20120301|2011-12-02 14:00,2,110.095,110.095,110.095,110.095,36
20120301|2011-12-02 14:30,2,110.075,110.115,110.075,110.115,17
20120301|2011-12-05 01:00,5,110.085,110.085,110.015,110.05,2422
20120301|2011-12-05 01:30,5,110.055,110.065,110.05,110.05,454
20120301|2011-12-05 02:00,5,110.05,110.095,110.05,110.085,3241
20120301|2011-12-05 02:30,5,110.09,110.095,110.07,110.075,1356
20120301|2011-12-05 03:00,5,110.08,110.09,110.07,110.07,6049
20120301|2011-12-05 03:30,5,110.075,110.08,110.005,110.02,4941
20120301|2011-12-05 04:00,5,110.02,110.035,110.005,110.01,4388
20120301|2011-12-05 04:30,5,110.01,110.02,110,110.02,1105
20120301|2011-12-05 05:00,5,110.02,110.03,110.015,110.025,4032
20120301|2011-12-05 05:30,5,110.025,110.03,110.015,110.015,2897
20120301|2011-12-05 06:00,5,110.02,110.02,109.995,110.015,1338
20120301|2011-12-05 06:30,5,110.015,110.035,110.01,110.035,3736
20120301|2011-12-05 07:00,5,110.035,110.035,109.99,110,4839
20120301|2011-12-05 07:30,5,109.995,110,109.98,109.99,7738
20120301|2011-12-05 08:00,5,109.995,110.005,109.98,109.98,4574
20120301|2011-12-05 08:30,5,109.98,110.01,109.975,110.01,5439
20120301|2011-12-05 09:00,5,110.01,110.025,110,110,1770
20120301|2011-12-05 09:30,5,110.005,110.015,109.99,109.995,1694
20120301|2011-12-05 10:00,5,109.995,110.025,109.99,109.995,9379
20120301|2011-12-05 10:30,5,109.995,110.005,109.99,110,1561
20120301|2011-12-05 11:00,5,110.005,110.02,110,110.015,896
20120301|2011-12-05 11:30,5,110.015,110.015,110.01,110.01,489
20120301|2011-12-05 12:00,5,110.005,110.005,110,110,431
20120301|2011-12-05 12:30,5,110.005,110.015,110,110,16
20120301|2011-12-05 13:00,5,109.995,109.995,109.99,109.99,287
20120301|2011-12-05 13:30,5,109.99,110,109.99,109.99,16
20120301|2011-12-05 14:00,5,109.99,110.015,109.99,110.005,152
20120301|2011-12-05 14:30,5,110.01,110.02,110.005,110.02,168
20120301|2011-12-06 01:00,6,110.02,110.04,110,110.025,3243
20120301|2011-12-06 01:30,6,110.035,110.04,110.015,110.03,1433
20120301|2011-12-06 02:00,6,110.025,110.05,109.99,109.99,6344
20120301|2011-12-06 02:30,6,109.99,110.02,109.985,110.02,7404
20120301|2011-12-06 03:00,6,110.015,110.015,109.985,110.015,3210
20120301|2011-12-06 03:30,6,110.015,110.015,110,110,7911
20120301|2011-12-06 04:00,6,110.005,110.02,109.98,109.985,7896
20120301|2011-12-06 04:30,6,109.99,109.99,109.97,109.98,4017
20120301|2011-12-06 05:00,6,109.985,110.005,109.965,109.98,7380
20120301|2011-12-06 05:30,6,109.98,109.985,109.965,109.965,2514
20120301|2011-12-06 06:00,6,109.965,109.97,109.95,109.96,2038
20120301|2011-12-06 06:30,6,109.955,109.96,109.94,109.955,6332
20120301|2011-12-06 07:00,6,109.955,109.975,109.945,109.97,3090
20120301|2011-12-06 07:30,6,109.975,109.995,109.97,109.98,5776
20120301|2011-12-06 08:00,6,109.98,109.99,109.96,109.97,5333
20120301|2011-12-06 08:30,6,109.965,109.99,109.96,109.99,6949
20120301|2011-12-06 09:00,6,109.99,109.99,109.965,109.975,6976
20120301|2011-12-06 09:30,6,109.98,109.98,109.96,109.97,3939
20120301|2011-12-06 10:00,6,109.97,110.005,109.96,109.995,11252
20120301|2011-12-06 10:30,6,109.995,110.005,109.985,110,3895
20120301|2011-12-06 11:00,6,110,110.005,109.985,110.005,1695
20120301|2011-12-06 11:30,6,110.01,110.01,110,110.01,758
20120301|2011-12-06 12:00,6,110.01,110.03,110.01,110.025,861
20120301|2011-12-06 12:30,6,110.03,110.035,110.025,110.03,76
20120301|2011-12-06 13:00,6,110.025,110.035,110.025,110.03,121
20120301|2011-12-06 13:30,6,110.025,110.025,110.015,110.015,311
20120301|2011-12-06 14:00,6,110.02,110.025,110.02,110.025,305
20120301|2011-12-06 14:30,6,110.025,110.04,110.025,110.03,173
20120301|2011-12-07 01:00,7,110,110.005,109.96,109.99,8726
20120301|2011-12-07 01:30,7,109.99,110.005,109.98,110,9679
20120301|2011-12-07 02:00,7,110.005,110.025,109.985,109.99,18789
20120301|2011-12-07 02:30,7,109.99,110,109.98,109.99,20288
20120301|2011-12-07 03:00,7,109.99,109.995,109.95,109.965,22518
20120301|2011-12-07 03:30,7,109.965,110,109.955,109.99,17313
20120301|2011-12-07 04:00,7,109.99,110.05,109.99,110.035,49343
20120301|2011-12-07 04:30,7,110.035,110.07,110.015,110.045,30278
20120301|2011-12-07 05:00,7,110.05,110.07,110.045,110.06,24979
20120301|2011-12-07 05:30,7,110.06,110.065,110.04,110.055,13862
20120301|2011-12-07 06:00,7,110.05,110.08,110.045,110.06,17743
20120301|2011-12-07 06:30,7,110.06,110.085,110.055,110.085,12921
20120301|2011-12-07 07:00,7,110.08,110.11,110.065,110.095,31025
20120301|2011-12-07 07:30,7,110.09,110.105,110.07,110.1,30188
20120301|2011-12-07 08:00,7,110.1,110.105,110.07,110.08,20170
20120301|2011-12-07 08:30,7,110.075,110.1,110.065,110.075,27203
20120301|2011-12-07 09:00,7,110.075,110.095,110.07,110.085,18567
20120301|2011-12-07 09:30,7,110.09,110.095,110.08,110.085,9528
20120301|2011-12-07 10:00,7,110.085,110.085,110.04,110.055,18173
20120301|2011-12-07 10:30,7,110.05,110.06,110.04,110.05,6031
20120301|2011-12-07 11:00,7,110.05,110.075,110.045,110.07,5251
20120301|2011-12-07 11:30,7,110.07,110.08,110.05,110.065,2084
20120301|2011-12-07 12:00,7,110.06,110.07,110.055,110.055,635
20120301|2011-12-07 12:30,7,110.055,110.075,110.055,110.07,842
20120301|2011-12-07 13:00,7,110.07,110.08,110.07,110.075,259
20120301|2011-12-07 13:30,7,110.075,110.09,110.075,110.085,256
20120301|2011-12-07 14:00,7,110.09,110.09,110.07,110.075,197
20120301|2011-12-07 14:30,7,110.075,110.08,110.07,110.07,201
20120301|2011-12-07 15:00,7,110.08,110.08,110.08,110.08,12
20120301|2011-12-08 01:00,8,110.08,110.08,110.03,110.05,8700
20120301|2011-12-08 01:30,8,110.045,110.05,110.02,110.03,12067
20120301|2011-12-08 02:00,8,110.03,110.035,109.995,110.015,24973
20120301|2011-12-08 02:30,8,110.015,110.07,110.015,110.07,18094
20120301|2011-12-08 03:00,8,110.065,110.085,110.045,110.075,18262
20120301|2011-12-08 03:30,8,110.08,110.095,110.065,110.08,18380
20120301|2011-12-08 04:00,8,110.08,110.08,110.055,110.065,13981
20120301|2011-12-08 04:30,8,110.06,110.11,110.055,110.11,24608
20120301|2011-12-08 05:00,8,110.105,110.12,110.09,110.095,20728
20120301|2011-12-08 05:30,8,110.095,110.125,110.095,110.12,16594
20120301|2011-12-08 06:00,8,110.125,110.14,110.1,110.115,25485
20120301|2011-12-08 06:30,8,110.115,110.145,110.045,110.055,39553
20120301|2011-12-08 07:00,8,110.06,110.09,110.055,110.07,15573
20120301|2011-12-08 07:30,8,110.075,110.115,110.06,110.09,57336
20120301|2011-12-08 08:00,8,110.095,110.13,110.08,110.095,34690
20120301|2011-12-08 08:30,8,110.095,110.095,110.055,110.095,28835
20120301|2011-12-08 09:00,8,110.09,110.105,110.065,110.1,24608
20120301|2011-12-08 09:30,8,110.105,110.145,110.1,110.14,18200
20120301|2011-12-08 10:00,8,110.14,110.145,110.115,110.12,20973
20120301|2011-12-08 10:30,8,110.12,110.125,110.085,110.085,15129
20120301|2011-12-08 11:00,8,110.09,110.105,110.085,110.1,2241
20120301|2011-12-08 11:30,8,110.095,110.105,110.09,110.095,1809
20120301|2011-12-08 12:00,8,110.095,110.11,110.09,110.095,1707
20120301|2011-12-08 12:30,8,110.095,110.1,110.09,110.09,291
20120301|2011-12-08 13:00,8,110.09,110.105,110.09,110.1,450
20120301|2011-12-08 13:30,8,110.1,110.11,110.1,110.105,395
20120301|2011-12-08 14:00,8,110.105,110.105,110.095,110.1,95
20120301|2011-12-08 14:30,8,110.1,110.1,110.09,110.1,443
20120301|2011-12-09 01:00,9,110.14,110.15,110.1,110.105,9905
20120301|2011-12-09 01:30,9,110.105,110.115,110.09,110.1,6382
20120301|2011-12-09 02:00,9,110.095,110.1,110.075,110.09,22914
20120301|2011-12-09 02:30,9,110.09,110.09,110.04,110.05,22698
20120301|2011-12-09 03:00,9,110.045,110.09,110.045,110.09,10825
20120301|2011-12-09 03:30,9,110.085,110.09,110.06,110.06,11162
20120301|2011-12-09 04:00,9,110.06,110.065,110.04,110.05,17343
20120301|2011-12-09 04:30,9,110.045,110.05,110.02,110.025,17707
20120301|2011-12-09 05:00,9,110.025,110.065,110.005,110.06,18986
20120301|2011-12-09 05:30,9,110.06,110.065,110.035,110.05,10847
20120301|2011-12-09 06:00,9,110.055,110.07,110.03,110.035,8793
20120301|2011-12-09 06:30,9,110.035,110.05,110.03,110.04,9575
20120301|2011-12-09 07:00,9,110.04,110.055,110.015,110.05,11749
20120301|2011-12-09 07:30,9,110.05,110.085,110.045,110.075,18182
20120301|2011-12-09 08:00,9,110.075,110.09,110.05,110.055,20321
20120301|2011-12-09 08:30,9,110.055,110.055,110.015,110.025,17484
20120301|2011-12-09 09:00,9,110.025,110.04,110.01,110.035,15699
20120301|2011-12-09 09:30,9,110.04,110.055,110.03,110.035,13654
20120301|2011-12-09 10:00,9,110.035,110.04,110,110.02,27494
20120301|2011-12-09 10:30,9,110.02,110.025,110.01,110.02,5649
20120301|2011-12-09 11:00,9,110.02,110.025,110.015,110.02,2070
20120301|2011-12-09 11:30,9,110.02,110.045,110.015,110.04,1540
20120301|2011-12-09 12:00,9,110.035,110.05,110.03,110.04,870
20120301|2011-12-09 12:30,9,110.035,110.04,110.035,110.04,62
20120301|2011-12-09 13:00,9,110.045,110.045,110.025,110.025,274
20120301|2011-12-09 13:30,9,110.02,110.025,110.02,110.02,663
20120301|2011-12-09 14:00,9,110.02,110.025,110.015,110.02,360
20120301|2011-12-09 14:30,9,110.015,110.025,110.015,110.025,344
20120301|2011-12-09 15:00,9,110.035,110.035,110.035,110.035,4
20120301|2011-12-12 01:00,12,110,110.06,110,110.055,9304
20120301|2011-12-12 01:30,12,110.055,110.07,110.05,110.055,3869
20120301|2011-12-12 02:00,12,110.06,110.08,110.05,110.07,11763
20120301|2011-12-12 02:30,12,110.07,110.085,110.07,110.075,8965
20120301|2011-12-12 03:00,12,110.075,110.085,110.055,110.08,13713
20120301|2011-12-12 03:30,12,110.08,110.09,110.075,110.085,15606
20120301|2011-12-12 04:00,12,110.085,110.105,110.08,110.085,14863
20120301|2011-12-12 04:30,12,110.09,110.1,110.075,110.095,12510
20120301|2011-12-12 05:00,12,110.095,110.105,110.09,110.1,10358
20120301|2011-12-12 05:30,12,110.1,110.105,110.095,110.105,7946
20120301|2011-12-12 06:00,12,110.105,110.105,110.095,110.1,3223
20120301|2011-12-12 06:30,12,110.095,110.105,110.08,110.09,10695
20120301|2011-12-12 07:00,12,110.09,110.125,110.09,110.105,10265
20120301|2011-12-12 07:30,12,110.105,110.115,110.095,110.11,9748
20120301|2011-12-12 08:00,12,110.11,110.12,110.105,110.115,7732
20120301|2011-12-12 08:30,12,110.115,110.14,110.11,110.135,13970
20120301|2011-12-12 09:00,12,110.135,110.16,110.13,110.14,19769
20120301|2011-12-12 09:30,12,110.14,110.16,110.13,110.155,13753
20120301|2011-12-12 10:00,12,110.155,110.17,110.15,110.165,10915
20120301|2011-12-12 10:30,12,110.165,110.18,110.165,110.175,6227
20120301|2011-12-12 11:00,12,110.175,110.175,110.15,110.155,3116
20120301|2011-12-12 11:30,12,110.155,110.16,110.145,110.15,1624
20120301|2011-12-12 12:00,12,110.155,110.155,110.15,110.15,803
20120301|2011-12-12 12:30,12,110.15,110.15,110.145,110.15,272
20120301|2011-12-12 13:00,12,110.15,110.16,110.145,110.145,678
20120301|2011-12-12 13:30,12,110.15,110.15,110.15,110.15,20
20120301|2011-12-12 14:00,12,110.155,110.16,110.15,110.16,118
20120301|2011-12-12 14:30,12,110.16,110.165,110.15,110.16,417
20120301|2011-12-12 15:00,12,110.16,110.16,110.155,110.155,133
20120301|2011-12-13 01:00,13,110.155,110.175,110.145,110.155,4735
20120301|2011-12-13 01:30,13,110.155,110.16,110.11,110.11,7152
20120301|2011-12-13 02:00,13,110.115,110.13,110.1,110.125,14394
20120301|2011-12-13 02:30,13,110.125,110.13,110.11,110.115,9021
20120301|2011-12-13 03:00,13,110.12,110.135,110.095,110.1,13864
20120301|2011-12-13 03:30,13,110.095,110.125,110.095,110.095,11063
20120301|2011-12-13 04:00,13,110.095,110.115,110.085,110.105,13167
20120301|2011-12-13 04:30,13,110.1,110.115,110.1,110.11,4923
20120301|2011-12-13 05:00,13,110.11,110.115,110.095,110.115,7174
20120301|2011-12-13 05:30,13,110.11,110.12,110.1,110.11,4840
20120301|2011-12-13 06:00,13,110.11,110.115,110.1,110.11,8604
20120301|2011-12-13 06:30,13,110.105,110.115,110.1,110.115,5500
20120301|2011-12-13 07:00,13,110.11,110.12,110.105,110.11,4477
20120301|2011-12-13 07:30,13,110.115,110.12,110.105,110.115,13334
20120301|2011-12-13 08:00,13,110.12,110.135,110.115,110.125,11965
20120301|2011-12-13 08:30,13,110.125,110.13,110.11,110.115,8974
20120301|2011-12-13 09:00,13,110.12,110.13,110.095,110.13,13163
20120301|2011-12-13 09:30,13,110.125,110.145,110.12,110.145,13258
20120301|2011-12-13 10:00,13,110.145,110.155,110.13,110.13,16924
20120301|2011-12-13 10:30,13,110.13,110.15,110.125,110.135,3813
20120301|2011-12-13 11:00,13,110.14,110.14,110.13,110.13,2092
20120301|2011-12-13 11:30,13,110.13,110.135,110.13,110.13,591
20120301|2011-12-13 12:00,13,110.135,110.15,110.135,110.14,974
20120301|2011-12-13 12:30,13,110.145,110.155,110.145,110.15,361
20120301|2011-12-13 13:00,13,110.15,110.17,110.135,110.145,2980
20120301|2011-12-13 13:30,13,110.145,110.155,110.145,110.15,224
20120301|2011-12-13 14:00,13,110.155,110.155,110.15,110.15,67
20120301|2011-12-13 14:30,13,110.155,110.155,110.14,110.145,364
20120301|2011-12-13 15:00,13,110.15,110.15,110.15,110.15,6
20120301|2011-12-14 01:00,14,110.15,110.15,110.11,110.12,8406
20120301|2011-12-14 01:30,14,110.125,110.14,110.11,110.13,6955
20120301|2011-12-14 02:00,14,110.135,110.14,110.12,110.12,8941
20120301|2011-12-14 02:30,14,110.12,110.125,110.1,110.12,17063
20120301|2011-12-14 03:00,14,110.125,110.13,110.115,110.12,13378
20120301|2011-12-14 03:30,14,110.125,110.135,110.11,110.11,18534
20120301|2011-12-14 04:00,14,110.115,110.115,110.095,110.115,26695
20120301|2011-12-14 04:30,14,110.115,110.13,110.11,110.125,18467
20120301|2011-12-14 05:00,14,110.125,110.13,110.12,110.13,5255
20120301|2011-12-14 05:30,14,110.13,110.17,110.13,110.155,22126
20120301|2011-12-14 06:00,14,110.155,110.17,110.145,110.165,23590
20120301|2011-12-14 06:30,14,110.165,110.175,110.155,110.16,18680
20120301|2011-12-14 07:00,14,110.16,110.165,110.145,110.155,8191
20120301|2011-12-14 07:30,14,110.15,110.155,110.135,110.15,16402
20120301|2011-12-14 08:00,14,110.145,110.15,110.14,110.14,8704
20120301|2011-12-14 08:30,14,110.14,110.145,110.125,110.135,13894
20120301|2011-12-14 09:00,14,110.135,110.15,110.13,110.145,13753
20120301|2011-12-14 09:30,14,110.145,110.16,110.13,110.155,14179
20120301|2011-12-14 10:00,14,110.155,110.17,110.145,110.16,17245
20120301|2011-12-14 10:30,14,110.16,110.17,110.155,110.16,7649
20120301|2011-12-14 11:00,14,110.16,110.175,110.16,110.165,4705
20120301|2011-12-14 11:30,14,110.17,110.18,110.16,110.175,3346
20120301|2011-12-14 12:00,14,110.17,110.205,110.17,110.18,2755
20120301|2011-12-14 12:30,14,110.185,110.19,110.16,110.17,1145
20120301|2011-12-14 13:00,14,110.17,110.175,110.165,110.17,174
20120301|2011-12-14 13:30,14,110.175,110.175,110.17,110.175,41
20120301|2011-12-14 14:00,14,110.17,110.17,110.16,110.16,290
20120301|2011-12-14 14:30,14,110.16,110.165,110.16,110.16,386
20120301|2011-12-15 01:00,15,110.205,110.205,110.15,110.16,10785
20120301|2011-12-15 01:30,15,110.16,110.165,110.145,110.145,6708
20120301|2011-12-15 02:00,15,110.145,110.155,110.14,110.14,17219
20120301|2011-12-15 02:30,15,110.14,110.185,110.13,110.175,25064
20120301|2011-12-15 03:00,15,110.18,110.18,110.165,110.17,8208
20120301|2011-12-15 03:30,15,110.165,110.185,110.165,110.185,13690
20120301|2011-12-15 04:00,15,110.185,110.19,110.17,110.18,11093
20120301|2011-12-15 04:30,15,110.185,110.19,110.17,110.18,8622
20120301|2011-12-15 05:00,15,110.18,110.195,110.175,110.19,13971
20120301|2011-12-15 05:30,15,110.19,110.215,110.18,110.215,18134
20120301|2011-12-15 06:00,15,110.215,110.22,110.18,110.19,11593
20120301|2011-12-15 06:30,15,110.19,110.215,110.185,110.205,12622
20120301|2011-12-15 07:00,15,110.205,110.215,110.2,110.21,9619
20120301|2011-12-15 07:30,15,110.205,110.205,110.185,110.185,10313
20120301|2011-12-15 08:00,15,110.185,110.19,110.165,110.17,10991
20120301|2011-12-15 08:30,15,110.175,110.18,110.17,110.175,9379
20120301|2011-12-15 09:00,15,110.175,110.2,110.165,110.185,17126
20120301|2011-12-15 09:30,15,110.185,110.19,110.17,110.185,13632
20120301|2011-12-15 10:00,15,110.185,110.195,110.165,110.17,12144
20120301|2011-12-15 10:30,15,110.17,110.195,110.17,110.195,5252
20120301|2011-12-15 11:00,15,110.19,110.2,110.175,110.19,3836
20120301|2011-12-15 11:30,15,110.185,110.195,110.18,110.185,1466
20120301|2011-12-15 12:00,15,110.185,110.2,110.185,110.195,402
20120301|2011-12-15 12:30,15,110.195,110.2,110.19,110.195,564
20120301|2011-12-15 13:00,15,110.195,110.195,110.195,110.195,8
20120301|2011-12-15 13:30,15,110.2,110.205,110.2,110.205,634
20120301|2011-12-15 14:00,15,110.2,110.205,110.2,110.205,53
20120301|2011-12-15 14:30,15,110.205,110.21,110.2,110.205,736
20120301|2011-12-15 15:00,15,110.21,110.21,110.21,110.21,31
20120301|2011-12-16 01:00,16,110.22,110.24,110.2,110.215,9916
20120301|2011-12-16 01:30,16,110.215,110.22,110.18,110.19,6616
20120301|2011-12-16 02:00,16,110.19,110.2,110.18,110.195,8685
20120301|2011-12-16 02:30,16,110.195,110.2,110.185,110.19,5139
20120301|2011-12-16 03:00,16,110.195,110.21,110.185,110.195,8328
20120301|2011-12-16 03:30,16,110.195,110.205,110.19,110.2,10418
20120301|2011-12-16 04:00,16,110.2,110.22,110.2,110.215,6623
20120301|2011-12-16 04:30,16,110.215,110.22,110.21,110.22,8356
20120301|2011-12-16 05:00,16,110.22,110.26,110.215,110.245,13011
20120301|2011-12-16 05:30,16,110.25,110.26,110.245,110.25,8793
20120301|2011-12-16 06:00,16,110.245,110.25,110.225,110.23,5024
20120301|2011-12-16 06:30,16,110.225,110.235,110.22,110.23,6520
20120301|2011-12-16 07:00,16,110.23,110.245,110.23,110.23,6107
20120301|2011-12-16 07:30,16,110.235,110.25,110.23,110.245,6090
20120301|2011-12-16 08:00,16,110.25,110.265,110.245,110.26,12400
20120301|2011-12-16 08:30,16,110.255,110.27,110.25,110.255,7960
20120301|2011-12-16 09:00,16,110.255,110.255,110.24,110.245,7814
20120301|2011-12-16 09:30,16,110.245,110.26,110.235,110.26,7778
20120301|2011-12-16 10:00,16,110.26,110.27,110.25,110.26,8961
20120301|2011-12-16 10:30,16,110.26,110.27,110.25,110.26,5278
20120301|2011-12-16 11:00,16,110.26,110.265,110.25,110.25,2424
20120301|2011-12-16 11:30,16,110.25,110.26,110.245,110.255,1197
20120301|2011-12-16 12:00,16,110.255,110.26,110.25,110.26,298
20120301|2011-12-16 12:30,16,110.255,110.27,110.255,110.27,534
20120301|2011-12-16 13:00,16,110.27,110.27,110.265,110.27,76
20120301|2011-12-16 13:30,16,110.27,110.27,110.26,110.26,136
20120301|2011-12-16 14:00,16,110.26,110.26,110.26,110.26,128
20120301|2011-12-16 14:30,16,110.265,110.27,110.265,110.265,166
20120301|2011-12-16 15:00,16,110.265,110.265,110.265,110.265,9
20120301|2011-12-19 01:00,19,110.28,110.28,110.24,110.255,6782
20120301|2011-12-19 01:30,19,110.255,110.26,110.24,110.245,2555
20120301|2011-12-19 02:00,19,110.245,110.25,110.235,110.245,5647
20120301|2011-12-19 02:30,19,110.245,110.26,110.24,110.255,4894
20120301|2011-12-19 03:00,19,110.255,110.26,110.24,110.245,4131
20120301|2011-12-19 03:30,19,110.245,110.245,110.225,110.23,9823
20120301|2011-12-19 04:00,19,110.23,110.235,110.215,110.22,9872
20120301|2011-12-19 04:30,19,110.215,110.23,110.215,110.22,4541
20120301|2011-12-19 05:00,19,110.225,110.225,110.21,110.22,3511
20120301|2011-12-19 05:30,19,110.22,110.225,110.215,110.22,1984
20120301|2011-12-19 06:00,19,110.215,110.22,110.215,110.215,3019
20120301|2011-12-19 06:30,19,110.215,110.235,110.21,110.235,4749
20120301|2011-12-19 07:00,19,110.235,110.235,110.22,110.225,4954
20120301|2011-12-19 07:30,19,110.225,110.24,110.225,110.24,3600
20120301|2011-12-19 08:00,19,110.24,110.255,110.24,110.25,5158
20120301|2011-12-19 08:30,19,110.255,110.26,110.25,110.255,5185
20120301|2011-12-19 09:00,19,110.255,110.265,110.245,110.25,6802
20120301|2011-12-19 09:30,19,110.25,110.27,110.25,110.26,4818
20120301|2011-12-19 10:00,19,110.26,110.27,110.255,110.255,5829
20120301|2011-12-19 10:30,19,110.255,110.27,110.25,110.265,4167
20120301|2011-12-19 11:00,19,110.27,110.275,110.26,110.27,2851
20120301|2011-12-19 11:30,19,110.27,110.275,110.265,110.27,1364
20120301|2011-12-19 12:00,19,110.27,110.27,110.26,110.265,637
20120301|2011-12-19 12:30,19,110.26,110.27,110.26,110.27,121
20120301|2011-12-19 13:00,19,110.27,110.275,110.27,110.275,188
20120301|2011-12-19 13:30,19,110.27,110.28,110.27,110.28,292
20120301|2011-12-19 14:00,19,110.28,110.28,110.27,110.275,156
20120301|2011-12-19 14:30,19,110.275,110.275,110.265,110.27,438
20120301|2011-12-19 15:00,19,110.26,110.26,110.26,110.26,11
20120301|2011-12-20 01:00,20,110.26,110.28,110.255,110.27,3707
20120301|2011-12-20 01:30,20,110.27,110.285,110.265,110.27,2958
20120301|2011-12-20 02:00,20,110.27,110.275,110.25,110.255,4974
20120301|2011-12-20 02:30,20,110.255,110.26,110.225,110.235,9657
20120301|2011-12-20 03:00,20,110.23,110.24,110.225,110.235,5417
20120301|2011-12-20 03:30,20,110.235,110.245,110.225,110.23,5136
20120301|2011-12-20 04:00,20,110.23,110.245,110.225,110.23,4485
20120301|2011-12-20 04:30,20,110.23,110.245,110.23,110.24,3741
20120301|2011-12-20 05:00,20,110.24,110.25,110.225,110.225,7209
20120301|2011-12-20 05:30,20,110.23,110.245,110.225,110.235,5375
20120301|2011-12-20 06:00,20,110.24,110.245,110.23,110.24,2550
20120301|2011-12-20 06:30,20,110.24,110.245,110.22,110.225,5539
20120301|2011-12-20 07:00,20,110.225,110.23,110.215,110.225,8155
20120301|2011-12-20 07:30,20,110.22,110.235,110.21,110.235,8627
20120301|2011-12-20 08:00,20,110.235,110.24,110.215,110.22,9374
20120301|2011-12-20 08:30,20,110.215,110.22,110.18,110.215,18506
20120301|2011-12-20 09:00,20,110.21,110.22,110.195,110.205,8597
20120301|2011-12-20 09:30,20,110.21,110.255,110.205,110.25,13019
20120301|2011-12-20 10:00,20,110.25,110.255,110.235,110.245,9144
20120301|2011-12-20 10:30,20,110.24,110.255,110.235,110.245,4255
20120301|2011-12-20 11:00,20,110.24,110.25,110.24,110.245,1185
20120301|2011-12-20 11:30,20,110.25,110.25,110.24,110.245,1501
20120301|2011-12-20 12:00,20,110.245,110.245,110.235,110.235,1208
20120301|2011-12-20 12:30,20,110.235,110.235,110.235,110.235,129
20120301|2011-12-20 13:00,20,110.235,110.24,110.235,110.24,36
20120301|2011-12-20 13:30,20,110.24,110.25,110.24,110.24,191
20120301|2011-12-20 14:00,20,110.24,110.25,110.24,110.245,152
20120301|2011-12-20 14:30,20,110.25,110.25,110.245,110.245,614
20120301|2011-12-20 15:00,20,110.25,110.25,110.25,110.25,11
20120301|2011-12-21 01:00,21,110.27,110.27,110.245,110.25,8169
20120301|2011-12-21 01:30,21,110.245,110.265,110.24,110.25,7817
20120301|2011-12-21 02:00,21,110.25,110.255,110.235,110.235,10929
20120301|2011-12-21 02:30,21,110.24,110.25,110.22,110.24,10908
20120301|2011-12-21 03:00,21,110.235,110.25,110.235,110.245,9086
20120301|2011-12-21 03:30,21,110.245,110.25,110.23,110.23,7930
20120301|2011-12-21 04:00,21,110.23,110.235,110.175,110.18,30829
20120301|2011-12-21 04:30,21,110.175,110.205,110.13,110.195,40249
20120301|2011-12-21 05:00,21,110.195,110.205,110.175,110.18,14711
20120301|2011-12-21 05:30,21,110.18,110.22,110.18,110.205,12142
20120301|2011-12-21 06:00,21,110.21,110.21,110.19,110.2,4854
20120301|2011-12-21 06:30,21,110.205,110.215,110.195,110.205,3490
20120301|2011-12-21 07:00,21,110.205,110.23,110.205,110.215,10833
20120301|2011-12-21 07:30,21,110.215,110.225,110.205,110.205,5566
20120301|2011-12-21 08:00,21,110.205,110.23,110.205,110.215,9058
20120301|2011-12-21 08:30,21,110.22,110.22,110.2,110.205,6067
20120301|2011-12-21 09:00,21,110.2,110.215,110.19,110.205,8513
20120301|2011-12-21 09:30,21,110.205,110.21,110.195,110.2,3943
20120301|2011-12-21 10:00,21,110.205,110.215,110.185,110.185,6557
20120301|2011-12-21 10:30,21,110.185,110.2,110.18,110.19,3904
20120301|2011-12-21 11:00,21,110.19,110.195,110.175,110.175,2595
20120301|2011-12-21 11:30,21,110.175,110.18,110.175,110.18,1126
20120301|2011-12-21 12:00,21,110.175,110.19,110.165,110.19,652
20120301|2011-12-21 12:30,21,110.19,110.19,110.18,110.18,420
20120301|2011-12-21 13:00,21,110.18,110.185,110.18,110.18,71
20120301|2011-12-21 13:30,21,110.18,110.18,110.18,110.18,13
20120301|2011-12-21 14:00,21,110.18,110.18,110.17,110.175,101
20120301|2011-12-21 14:30,21,110.18,110.18,110.165,110.17,208
20120301|2011-12-22 01:00,22,110.195,110.195,110.155,110.175,8044
20120301|2011-12-22 01:30,22,110.175,110.185,110.175,110.18,2891
20120301|2011-12-22 02:00,22,110.18,110.185,110.16,110.17,7104
20120301|2011-12-22 02:30,22,110.17,110.17,110.155,110.165,4362
20120301|2011-12-22 03:00,22,110.165,110.165,110.15,110.155,5224
20120301|2011-12-22 03:30,22,110.155,110.155,110.145,110.145,8581
20120301|2011-12-22 04:00,22,110.145,110.155,110.13,110.15,13247
20120301|2011-12-22 04:30,22,110.15,110.155,110.135,110.14,9998
20120301|2011-12-22 05:00,22,110.145,110.155,110.14,110.15,5804
20120301|2011-12-22 05:30,22,110.15,110.16,110.145,110.155,5138
20120301|2011-12-22 06:00,22,110.155,110.165,110.155,110.16,6953
20120301|2011-12-22 06:30,22,110.16,110.17,110.155,110.165,12468
20120301|2011-12-22 07:00,22,110.165,110.19,110.165,110.185,9658
20120301|2011-12-22 07:30,22,110.18,110.205,110.175,110.19,7827
20120301|2011-12-22 08:00,22,110.185,110.195,110.18,110.185,4774
20120301|2011-12-22 08:30,22,110.19,110.2,110.175,110.175,5298
20120301|2011-12-22 09:00,22,110.175,110.195,110.175,110.18,4297
20120301|2011-12-22 09:30,22,110.185,110.195,110.175,110.19,6626
20120301|2011-12-22 10:00,22,110.2,110.205,110.185,110.19,10207
20120301|2011-12-22 10:30,22,110.185,110.2,110.185,110.195,1896
20120301|2011-12-22 11:00,22,110.195,110.2,110.19,110.19,793
20120301|2011-12-22 11:30,22,110.19,110.2,110.19,110.195,589
20120301|2011-12-22 12:00,22,110.195,110.2,110.19,110.2,662
20120301|2011-12-22 12:30,22,110.2,110.2,110.195,110.195,242
20120301|2011-12-22 13:00,22,110.195,110.195,110.195,110.195,48
20120301|2011-12-22 13:30,22,110.195,110.2,110.195,110.2,129
20120301|2011-12-22 14:00,22,110.195,110.205,110.195,110.205,217
20120301|2011-12-22 14:30,22,110.205,110.21,110.2,110.205,98
20120301|2011-12-22 15:00,22,110.205,110.205,110.205,110.205,3
20120301|2011-12-22 15:30,22,110.205,110.205,110.205,110.205,3
20120301|2011-12-22 16:00,22,110.205,110.205,110.205,110.205,3
20120301|2011-12-23 01:00,23,110.21,110.21,110.195,110.2,3932
20120301|2011-12-23 01:30,23,110.195,110.205,110.195,110.2,3513
20120301|2011-12-23 02:00,23,110.2,110.205,110.19,110.2,4406
20120301|2011-12-23 02:30,23,110.2,110.21,110.195,110.21,2370
20120301|2011-12-23 03:00,23,110.205,110.215,110.2,110.215,4463
20120301|2011-12-23 03:30,23,110.21,110.215,110.2,110.205,3122
20120301|2011-12-23 04:00,23,110.205,110.215,110.195,110.21,5090
20120301|2011-12-23 04:30,23,110.205,110.225,110.205,110.22,7334
20120301|2011-12-23 05:00,23,110.215,110.225,110.215,110.225,4158
20120301|2011-12-23 05:30,23,110.22,110.225,110.215,110.225,3948
20120301|2011-12-23 06:00,23,110.225,110.235,110.22,110.23,5422
20120301|2011-12-23 06:30,23,110.23,110.25,110.23,110.24,8294
20120301|2011-12-23 07:00,23,110.245,110.255,110.235,110.24,6313
20120301|2011-12-23 07:30,23,110.235,110.24,110.23,110.235,3509
20120301|2011-12-23 08:00,23,110.235,110.24,110.225,110.225,2063
20120301|2011-12-23 08:30,23,110.225,110.235,110.225,110.23,2036
20120301|2011-12-23 09:00,23,110.225,110.23,110.215,110.22,2952
20120301|2011-12-23 09:30,23,110.22,110.22,110.205,110.205,2418
20120301|2011-12-23 10:00,23,110.205,110.21,110.195,110.205,4321
20120301|2011-12-23 10:30,23,110.2,110.21,110.2,110.205,1495
20120301|2011-12-23 11:00,23,110.2,110.22,110.2,110.215,1323
20120301|2011-12-23 11:30,23,110.22,110.22,110.21,110.22,982
20120301|2011-12-23 12:00,23,110.215,110.22,110.215,110.22,329
20120301|2011-12-23 12:30,23,110.22,110.225,110.215,110.225,310
20120301|2011-12-23 13:00,23,110.22,110.22,110.205,110.205,118
20120301|2011-12-23 13:30,23,110.21,110.21,110.205,110.205,61
20120301|2011-12-23 14:00,23,110.21,110.21,110.2,110.2,15
20120301|2011-12-23 14:30,23,110.205,110.205,110.2,110.2,83
20120301|2011-12-23 15:00,23,110.2,110.2,110.2,110.2,8
20120301|2011-12-27 01:00,27,110.26,110.365,110.24,110.325,12573
20120301|2011-12-27 01:30,27,110.325,110.325,110.305,110.315,4661
20120301|2011-12-27 02:00,27,110.31,110.315,110.29,110.305,4104
20120301|2011-12-27 02:30,27,110.31,110.32,110.3,110.315,3744
20120301|2011-12-27 03:00,27,110.315,110.315,110.255,110.265,7981
20120301|2011-12-27 03:30,27,110.265,110.275,110.26,110.275,3859
20120301|2011-12-27 04:00,27,110.275,110.28,110.265,110.27,3228
20120301|2011-12-27 04:30,27,110.265,110.28,110.26,110.28,5573
20120301|2011-12-27 05:00,27,110.28,110.295,110.275,110.295,2445
20120301|2011-12-27 05:30,27,110.295,110.295,110.28,110.29,2184
20120301|2011-12-27 06:00,27,110.29,110.3,110.27,110.27,4282
20120301|2011-12-27 06:30,27,110.275,110.3,110.27,110.295,4157
20120301|2011-12-27 07:00,27,110.295,110.3,110.29,110.295,2515
20120301|2011-12-27 07:30,27,110.295,110.31,110.29,110.31,3564
20120301|2011-12-27 08:00,27,110.31,110.33,110.305,110.33,6394
20120301|2011-12-27 08:30,27,110.33,110.34,110.325,110.325,4555
20120301|2011-12-27 09:00,27,110.325,110.36,110.32,110.335,6246
20120301|2011-12-27 09:30,27,110.335,110.35,110.325,110.345,3627
20120301|2011-12-27 10:00,27,110.35,110.355,110.335,110.355,3544
20120301|2011-12-27 10:30,27,110.355,110.355,110.335,110.34,1242
20120301|2011-12-27 11:00,27,110.34,110.35,110.335,110.345,1048
20120301|2011-12-27 11:30,27,110.345,110.355,110.34,110.35,1196
20120301|2011-12-27 12:00,27,110.35,110.35,110.34,110.345,81
20120301|2011-12-27 12:30,27,110.345,110.35,110.345,110.35,57
20120301|2011-12-27 13:00,27,110.35,110.35,110.345,110.345,19
20120301|2011-12-27 13:30,27,110.345,110.345,110.34,110.345,16
20120301|2011-12-27 14:00,27,110.35,110.35,110.34,110.35,23
20120301|2011-12-27 14:30,27,110.35,110.36,110.34,110.34,171
20120301|2011-12-27 15:00,27,110.335,110.35,110.335,110.35,60
20120301|2011-12-28 01:00,28,110.39,110.39,110.35,110.35,4349
20120301|2011-12-28 01:30,28,110.35,110.355,110.33,110.33,2842
20120301|2011-12-28 02:00,28,110.33,110.335,110.32,110.325,4306
20120301|2011-12-28 02:30,28,110.325,110.33,110.295,110.31,7548
20120301|2011-12-28 03:00,28,110.31,110.335,110.305,110.33,3667
20120301|2011-12-28 03:30,28,110.325,110.345,110.325,110.325,2636
20120301|2011-12-28 04:00,28,110.325,110.355,110.325,110.335,4567
20120301|2011-12-28 04:30,28,110.34,110.355,110.335,110.34,2896
20120301|2011-12-28 05:00,28,110.335,110.345,110.325,110.325,2277
20120301|2011-12-28 05:30,28,110.33,110.33,110.32,110.325,1790
20120301|2011-12-28 06:00,28,110.33,110.33,110.315,110.315,3847
20120301|2011-12-28 06:30,28,110.315,110.32,110.31,110.315,3944
20120301|2011-12-28 07:00,28,110.31,110.325,110.31,110.325,1849
20120301|2011-12-28 07:30,28,110.32,110.325,110.31,110.315,3436
20120301|2011-12-28 08:00,28,110.315,110.34,110.31,110.335,4557
20120301|2011-12-28 08:30,28,110.335,110.35,110.325,110.345,3989
20120301|2011-12-28 09:00,28,110.35,110.355,110.33,110.34,6816
20120301|2011-12-28 09:30,28,110.335,110.34,110.33,110.335,2735
20120301|2011-12-28 10:00,28,110.335,110.345,110.33,110.335,3103
20120301|2011-12-28 10:30,28,110.335,110.34,110.325,110.325,1190
20120301|2011-12-28 11:00,28,110.325,110.33,110.325,110.325,531
20120301|2011-12-28 11:30,28,110.325,110.335,110.325,110.33,698
20120301|2011-12-28 12:00,28,110.33,110.34,110.325,110.335,222
20120301|2011-12-28 12:30,28,110.33,110.33,110.32,110.32,95
20120301|2011-12-28 13:00,28,110.325,110.33,110.32,110.325,70
20120301|2011-12-28 13:30,28,110.325,110.325,110.32,110.325,73
20120301|2011-12-28 14:00,28,110.32,110.325,110.32,110.32,32
20120301|2011-12-28 14:30,28,110.32,110.325,110.315,110.32,95
20120301|2011-12-29 01:00,29,110.375,110.38,110.34,110.34,6403
20120301|2011-12-29 01:30,29,110.34,110.345,110.315,110.32,2905
20120301|2011-12-29 02:00,29,110.32,110.34,110.315,110.335,2468
20120301|2011-12-29 02:30,29,110.335,110.335,110.32,110.33,4721
20120301|2011-12-29 03:00,29,110.33,110.335,110.325,110.335,3824
20120301|2011-12-29 03:30,29,110.335,110.34,110.325,110.325,3645
20120301|2011-12-29 04:00,29,110.325,110.365,110.32,110.355,7398
20120301|2011-12-29 04:30,29,110.355,110.37,110.355,110.355,4552
20120301|2011-12-29 05:00,29,110.355,110.39,110.35,110.37,8112
20120301|2011-12-29 05:30,29,110.37,110.38,110.365,110.375,3736
20120301|2011-12-29 06:00,29,110.375,110.39,110.37,110.37,7751
20120301|2011-12-29 06:30,29,110.37,110.375,110.35,110.35,5759
20120301|2011-12-29 07:00,29,110.355,110.36,110.35,110.355,1886
20120301|2011-12-29 07:30,29,110.36,110.37,110.355,110.365,3046
20120301|2011-12-29 08:00,29,110.365,110.375,110.36,110.365,3523
20120301|2011-12-29 08:30,29,110.37,110.37,110.355,110.36,2258
20120301|2011-12-29 09:00,29,110.365,110.375,110.36,110.37,2292
20120301|2011-12-29 09:30,29,110.365,110.37,110.355,110.37,3972
20120301|2011-12-29 10:00,29,110.365,110.375,110.355,110.355,2701
20120301|2011-12-29 10:30,29,110.36,110.36,110.345,110.345,983
20120301|2011-12-29 11:00,29,110.35,110.35,110.345,110.345,213
20120301|2011-12-29 11:30,29,110.345,110.35,110.335,110.345,872
20120301|2011-12-29 12:00,29,110.34,110.345,110.34,110.345,77
20120301|2011-12-29 12:30,29,110.35,110.355,110.33,110.335,796
20120301|2011-12-29 13:00,29,110.335,110.35,110.33,110.35,170
20120301|2011-12-29 13:30,29,110.35,110.355,110.345,110.345,71
20120301|2011-12-29 14:00,29,110.35,110.355,110.35,110.355,50
20120301|2011-12-29 14:30,29,110.35,110.355,110.335,110.335,72
20120301|2011-12-29 15:00,29,110.325,110.325,110.325,110.325,1
20120301|2011-12-30 01:00,30,110.335,110.345,110.325,110.34,3773
20120301|2011-12-30 01:30,30,110.34,110.35,110.335,110.34,1072
20120301|2011-12-30 02:00,30,110.335,110.35,110.335,110.35,4905
20120301|2011-12-30 02:30,30,110.35,110.35,110.34,110.345,3940
20120301|2011-12-30 03:00,30,110.34,110.35,110.335,110.345,2657
20120301|2011-12-30 03:30,30,110.35,110.37,110.345,110.36,3590
20120301|2011-12-30 04:00,30,110.36,110.365,110.36,110.36,2212
20120301|2011-12-30 04:30,30,110.365,110.365,110.345,110.355,5328
20120301|2011-12-30 05:00,30,110.35,110.355,110.34,110.345,3004
20120301|2011-12-30 05:30,30,110.34,110.35,110.34,110.345,3307
20120301|2011-12-30 06:00,30,110.345,110.35,110.325,110.345,9688
20120301|2011-12-30 06:30,30,110.34,110.36,110.34,110.35,5128
20120301|2011-12-30 07:00,30,110.35,110.35,110.335,110.345,3315
20120301|2011-12-30 07:30,30,110.34,110.35,110.335,110.345,1810
20120301|2011-12-30 08:00,30,110.34,110.355,110.34,110.355,2448
20120301|2011-12-30 08:30,30,110.35,110.355,110.34,110.35,1301
20120301|2011-12-30 09:00,30,110.345,110.375,110.345,110.375,1417
20120301|2011-12-30 09:30,30,110.375,110.395,110.375,110.38,4882
20120301|2011-12-30 10:00,30,110.385,110.385,110.335,110.36,10165
20120301|2011-12-30 10:30,30,110.365,110.385,110.365,110.385,796
20120301|2011-12-30 11:00,30,110.385,110.39,110.38,110.39,774
20120301|2011-12-30 11:30,30,110.385,110.385,110.385,110.385,33
20120301|2012-01-02 01:00,2,110.395,110.4,110.335,110.34,4060
20120301|2012-01-02 01:30,2,110.34,110.34,110.315,110.325,2006
20120301|2012-01-02 02:00,2,110.33,110.335,110.32,110.335,2652
20120301|2012-01-02 02:30,2,110.33,110.37,110.325,110.36,6361
20120301|2012-01-02 03:00,2,110.36,110.365,110.325,110.335,9082
20120301|2012-01-02 03:30,2,110.335,110.365,110.325,110.325,13272
20120301|2012-01-02 04:00,2,110.325,110.33,110.31,110.32,6826
20120301|2012-01-02 04:30,2,110.315,110.325,110.31,110.32,5084
20120301|2012-01-02 05:00,2,110.315,110.335,110.31,110.315,7549
20120301|2012-01-02 05:30,2,110.32,110.32,110.295,110.3,6226
20120301|2012-01-02 06:00,2,110.3,110.305,110.295,110.3,2969
20120301|2012-01-02 06:30,2,110.3,110.31,110.28,110.285,6622
20120301|2012-01-02 07:00,2,110.285,110.29,110.265,110.27,4059
20120301|2012-01-02 07:30,2,110.275,110.275,110.26,110.265,2825
20120301|2012-01-02 08:00,2,110.265,110.28,110.265,110.27,1725
20120301|2012-01-02 08:30,2,110.265,110.275,110.265,110.265,758
20120301|2012-01-02 09:00,2,110.265,110.275,110.26,110.26,3042
20120301|2012-01-02 09:30,2,110.265,110.265,110.255,110.265,1765
20120301|2012-01-02 10:00,2,110.265,110.27,110.255,110.26,3513
20120301|2012-01-02 10:30,2,110.265,110.265,110.255,110.26,530
20120301|2012-01-02 11:00,2,110.265,110.27,110.26,110.27,529
20120301|2012-01-02 11:30,2,110.27,110.28,110.27,110.27,258
20120301|2012-01-02 12:00,2,110.27,110.28,110.27,110.28,38
20120301|2012-01-02 12:30,2,110.28,110.29,110.28,110.285,219
20120301|2012-01-02 13:00,2,110.28,110.28,110.275,110.275,5
20120301|2012-01-02 13:30,2,110.275,110.275,110.27,110.27,33
20120301|2012-01-02 14:00,2,110.275,110.275,110.27,110.27,20
20120301|2012-01-02 14:30,2,110.265,110.27,110.26,110.265,80
20120301|2012-01-02 15:00,2,110.27,110.27,110.27,110.27,1
20120301|2012-01-03 01:00,3,110.3,110.3,110.235,110.255,12289
20120301|2012-01-03 01:30,3,110.255,110.29,110.245,110.285,10252
20120301|2012-01-03 02:00,3,110.285,110.32,110.27,110.315,14978
20120301|2012-01-03 02:30,3,110.315,110.315,110.29,110.3,7039
20120301|2012-01-03 03:00,3,110.3,110.315,110.29,110.29,12891
20120301|2012-01-03 03:30,3,110.295,110.3,110.285,110.29,15960
20120301|2012-01-03 04:00,3,110.29,110.315,110.285,110.305,6940
20120301|2012-01-03 04:30,3,110.305,110.315,110.305,110.31,7799
20120301|2012-01-03 05:00,3,110.31,110.325,110.305,110.32,11215
20120301|2012-01-03 05:30,3,110.32,110.325,110.31,110.32,11090
20120301|2012-01-03 06:00,3,110.32,110.325,110.31,110.32,10386
20120301|2012-01-03 06:30,3,110.32,110.335,110.315,110.33,10736
20120301|2012-01-03 07:00,3,110.325,110.335,110.31,110.32,7689
20120301|2012-01-03 07:30,3,110.32,110.32,110.285,110.29,18969
20120301|2012-01-03 08:00,3,110.29,110.295,110.285,110.295,15875
20120301|2012-01-03 08:30,3,110.295,110.315,110.275,110.275,18863
20120301|2012-01-03 09:00,3,110.275,110.285,110.24,110.26,29205
20120301|2012-01-03 09:30,3,110.255,110.285,110.25,110.285,9085
20120301|2012-01-03 10:00,3,110.285,110.3,110.28,110.295,9987
20120301|2012-01-03 10:30,3,110.29,110.295,110.28,110.29,5056
20120301|2012-01-03 11:00,3,110.29,110.295,110.285,110.29,647
20120301|2012-01-03 11:30,3,110.29,110.3,110.285,110.3,1428
20120301|2012-01-03 12:00,3,110.295,110.295,110.285,110.285,341
20120301|2012-01-03 12:30,3,110.285,110.3,110.285,110.3,1161
20120301|2012-01-03 13:00,3,110.295,110.3,110.285,110.29,266
20120301|2012-01-03 13:30,3,110.29,110.29,110.28,110.28,296
20120301|2012-01-03 14:00,3,110.28,110.285,110.28,110.285,142
20120301|2012-01-03 14:30,3,110.28,110.285,110.275,110.275,157
20120301|2012-01-03 15:00,3,110.275,110.275,110.275,110.275,28
20120301|2012-01-04 04:30,4,110.285,110.305,110.285,110.305,6466
20120301|2012-01-04 05:00,4,110.3,110.325,110.295,110.315,17775
20120301|2012-01-04 05:30,4,110.315,110.325,110.305,110.31,7493
20120301|2012-01-04 06:00,4,110.315,110.32,110.305,110.315,11987
20120301|2012-01-04 06:30,4,110.31,110.325,110.31,110.315,7387
20120301|2012-01-04 07:00,4,110.315,110.325,110.31,110.32,7671
20120301|2012-01-04 07:30,4,110.32,110.33,110.315,110.32,9061
20120301|2012-01-04 08:00,4,110.32,110.325,110.295,110.295,10929
20120301|2012-01-04 08:30,4,110.3,110.305,110.285,110.305,11797
20120301|2012-01-04 09:00,4,110.3,110.32,110.3,110.315,11542
20120301|2012-01-04 09:30,4,110.315,110.32,110.305,110.31,7829
20120301|2012-01-04 10:00,4,110.31,110.315,110.295,110.3,15052
20120301|2012-01-04 10:30,4,110.305,110.325,110.3,110.32,7137
20120301|2012-01-04 11:00,4,110.32,110.32,110.295,110.3,4414
20120301|2012-01-04 11:30,4,110.3,110.305,110.29,110.305,1763
20120301|2012-01-04 12:00,4,110.3,110.305,110.3,110.3,83
20120301|2012-01-04 12:30,4,110.3,110.3,110.3,110.3,7
20120301|2012-01-04 13:00,4,110.3,110.305,110.3,110.305,13
20120301|2012-01-04 13:30,4,110.305,110.31,110.305,110.305,439
20120301|2012-01-04 14:00,4,110.305,110.31,110.305,110.31,28
20120301|2012-01-04 14:30,4,110.31,110.31,110.3,110.3,298
20120301|2012-01-04 15:00,4,110.305,110.305,110.305,110.305,1
20120301|2012-01-05 01:00,5,110.325,110.325,110.29,110.29,10325
20120301|2012-01-05 01:30,5,110.29,110.315,110.285,110.315,8218
20120301|2012-01-05 02:00,5,110.31,110.335,110.3,110.335,14524
20120301|2012-01-05 02:30,5,110.335,110.35,110.33,110.35,21492
20120301|2012-01-05 03:00,5,110.345,110.355,110.34,110.35,16166
20120301|2012-01-05 03:30,5,110.345,110.36,110.34,110.35,14422
20120301|2012-01-05 04:00,5,110.345,110.365,110.34,110.345,9412
20120301|2012-01-05 04:30,5,110.345,110.36,110.345,110.36,8642
20120301|2012-01-05 05:00,5,110.36,110.385,110.35,110.38,27526
20120301|2012-01-05 05:30,5,110.375,110.385,110.37,110.38,11548
20120301|2012-01-05 06:00,5,110.38,110.395,110.365,110.37,13987
20120301|2012-01-05 06:30,5,110.365,110.38,110.365,110.37,8029
20120301|2012-01-05 07:00,5,110.375,110.375,110.34,110.34,26019
20120301|2012-01-05 07:30,5,110.335,110.35,110.33,110.34,16223
20120301|2012-01-05 08:00,5,110.34,110.35,110.335,110.345,12999
20120301|2012-01-05 08:30,5,110.345,110.37,110.345,110.35,15242
20120301|2012-01-05 09:00,5,110.35,110.375,110.35,110.35,15862
20120301|2012-01-05 09:30,5,110.35,110.35,110.335,110.34,12955
20120301|2012-01-05 10:00,5,110.34,110.355,110.33,110.34,17575
20120301|2012-01-05 10:30,5,110.34,110.34,110.33,110.34,4352
20120301|2012-01-05 11:00,5,110.34,110.34,110.33,110.33,2253
20120301|2012-01-05 11:30,5,110.33,110.335,110.325,110.325,1481
20120301|2012-01-05 12:00,5,110.325,110.33,110.32,110.33,725
20120301|2012-01-05 12:30,5,110.33,110.33,110.325,110.33,68
20120301|2012-01-05 13:00,5,110.325,110.33,110.325,110.33,15
20120301|2012-01-05 13:30,5,110.325,110.33,110.325,110.33,38
20120301|2012-01-05 14:00,5,110.33,110.33,110.325,110.33,266
20120301|2012-01-05 14:30,5,110.33,110.335,110.325,110.325,115
20120301|2012-01-05 15:00,5,110.325,110.325,110.325,110.325,2
20120301|2012-01-06 01:00,6,110.33,110.345,110.32,110.325,5363
20120301|2012-01-06 01:30,6,110.33,110.355,110.32,110.34,6790
20120301|2012-01-06 02:00,6,110.335,110.34,110.325,110.335,7538
20120301|2012-01-06 02:30,6,110.34,110.35,110.31,110.31,11803
20120301|2012-01-06 03:00,6,110.31,110.335,110.31,110.335,12886
20120301|2012-01-06 03:30,6,110.335,110.345,110.315,110.325,9091
20120301|2012-01-06 04:00,6,110.325,110.33,110.315,110.32,12626
20120301|2012-01-06 04:30,6,110.32,110.33,110.315,110.33,4040
20120301|2012-01-06 05:00,6,110.33,110.335,110.325,110.33,4025
20120301|2012-01-06 05:30,6,110.335,110.34,110.325,110.335,4291
20120301|2012-01-06 06:00,6,110.335,110.345,110.335,110.34,4841
20120301|2012-01-06 06:30,6,110.34,110.35,110.335,110.345,5550
20120301|2012-01-06 07:00,6,110.35,110.365,110.33,110.34,16800
20120301|2012-01-06 07:30,6,110.335,110.355,110.31,110.35,19863
20120301|2012-01-06 08:00,6,110.35,110.36,110.35,110.35,13539
20120301|2012-01-06 08:30,6,110.35,110.37,110.35,110.365,12496
20120301|2012-01-06 09:00,6,110.365,110.37,110.35,110.365,10194
20120301|2012-01-06 09:30,6,110.36,110.365,110.35,110.365,6581
20120301|2012-01-06 10:00,6,110.36,110.365,110.35,110.365,7452
20120301|2012-01-06 10:30,6,110.36,110.365,110.355,110.365,3057
20120301|2012-01-06 11:00,6,110.36,110.365,110.36,110.365,2258
20120301|2012-01-06 11:30,6,110.365,110.365,110.355,110.365,1413
20120301|2012-01-06 12:00,6,110.36,110.375,110.36,110.37,702
20120301|2012-01-06 12:30,6,110.37,110.38,110.37,110.375,263
20120301|2012-01-06 13:00,6,110.375,110.38,110.375,110.38,617
20120301|2012-01-06 13:30,6,110.38,110.39,110.37,110.38,846
20120301|2012-01-06 14:00,6,110.38,110.385,110.375,110.38,162
20120301|2012-01-06 14:30,6,110.38,110.4,110.375,110.395,1381
20120301|2012-01-06 15:00,6,110.4,110.4,110.4,110.4,22
20120301|2012-01-09 01:00,9,110.4,110.4,110.365,110.365,4706
20120301|2012-01-09 01:30,9,110.365,110.375,110.35,110.35,6105
20120301|2012-01-09 02:00,9,110.35,110.36,110.34,110.35,13433
20120301|2012-01-09 02:30,9,110.35,110.365,110.34,110.36,15442
20120301|2012-01-09 03:00,9,110.355,110.375,110.355,110.37,10722
20120301|2012-01-09 03:30,9,110.37,110.37,110.355,110.36,9821
20120301|2012-01-09 04:00,9,110.36,110.365,110.355,110.355,5165
20120301|2012-01-09 04:30,9,110.355,110.36,110.345,110.355,4478
20120301|2012-01-09 05:00,9,110.36,110.375,110.355,110.37,5963
20120301|2012-01-09 05:30,9,110.37,110.37,110.36,110.365,3807
20120301|2012-01-09 06:00,9,110.365,110.37,110.36,110.36,2719
20120301|2012-01-09 06:30,9,110.36,110.37,110.355,110.37,4972
20120301|2012-01-09 07:00,9,110.37,110.375,110.36,110.37,11478
20120301|2012-01-09 07:30,9,110.37,110.375,110.36,110.36,5049
20120301|2012-01-09 08:00,9,110.365,110.38,110.36,110.38,9658
20120301|2012-01-09 08:30,9,110.375,110.395,110.375,110.395,15661
20120301|2012-01-09 09:00,9,110.395,110.41,110.39,110.395,23531
20120301|2012-01-09 09:30,9,110.395,110.415,110.39,110.4,13244
20120301|2012-01-09 10:00,9,110.4,110.42,110.395,110.41,13609
20120301|2012-01-09 10:30,9,110.41,110.415,110.4,110.4,4983
20120301|2012-01-09 11:00,9,110.4,110.405,110.395,110.405,1628
20120301|2012-01-09 11:30,9,110.405,110.41,110.4,110.405,1451
20120301|2012-01-09 12:00,9,110.405,110.405,110.395,110.4,357
20120301|2012-01-09 12:30,9,110.4,110.405,110.4,110.405,324
20120301|2012-01-09 13:00,9,110.405,110.405,110.405,110.405,14
20120301|2012-01-09 13:30,9,110.4,110.4,110.395,110.395,150
20120301|2012-01-09 14:00,9,110.395,110.4,110.395,110.4,244
20120301|2012-01-09 14:30,9,110.405,110.405,110.39,110.395,371
20120301|2012-01-10 01:00,10,110.385,110.4,110.38,110.395,6344
20120301|2012-01-10 01:30,10,110.395,110.415,110.395,110.41,6985
20120301|2012-01-10 02:00,10,110.415,110.42,110.395,110.405,15568
20120301|2012-01-10 02:30,10,110.405,110.415,110.4,110.41,11666
20120301|2012-01-10 03:00,10,110.41,110.41,110.375,110.385,20919
20120301|2012-01-10 03:30,10,110.385,110.385,110.355,110.38,31168
20120301|2012-01-10 04:00,10,110.375,110.38,110.36,110.37,12334
20120301|2012-01-10 04:30,10,110.375,110.375,110.36,110.37,6552
20120301|2012-01-10 05:00,10,110.37,110.37,110.345,110.35,12967
20120301|2012-01-10 05:30,10,110.35,110.36,110.345,110.355,8201
20120301|2012-01-10 06:00,10,110.355,110.37,110.355,110.36,8133
20120301|2012-01-10 06:30,10,110.365,110.365,110.35,110.355,3133
20120301|2012-01-10 07:00,10,110.355,110.36,110.335,110.34,25322
20120301|2012-01-10 07:30,10,110.345,110.35,110.32,110.33,33431
20120301|2012-01-10 08:00,10,110.33,110.345,110.325,110.34,16709
20120301|2012-01-10 08:30,10,110.34,110.355,110.335,110.345,9514
20120301|2012-01-10 09:00,10,110.345,110.36,110.335,110.34,22003
20120301|2012-01-10 09:30,10,110.34,110.355,110.335,110.345,8040
20120301|2012-01-10 10:00,10,110.345,110.355,110.335,110.34,9288
20120301|2012-01-10 10:30,10,110.34,110.345,110.33,110.33,6667
20120301|2012-01-10 11:00,10,110.335,110.35,110.33,110.345,3475
20120301|2012-01-10 11:30,10,110.345,110.35,110.34,110.35,1001
20120301|2012-01-10 12:00,10,110.35,110.355,110.345,110.355,790
20120301|2012-01-10 12:30,10,110.355,110.36,110.35,110.355,807
20120301|2012-01-10 13:00,10,110.35,110.355,110.35,110.35,21
20120301|2012-01-10 13:30,10,110.35,110.35,110.345,110.345,1090
20120301|2012-01-10 14:00,10,110.345,110.345,110.34,110.345,315
20120301|2012-01-10 14:30,10,110.34,110.345,110.34,110.34,356
20120301|2012-01-10 15:00,10,110.34,110.34,110.34,110.34,5
20120301|2012-01-11 01:00,11,110.355,110.365,110.355,110.365,8541
20120301|2012-01-11 01:30,11,110.36,110.37,110.34,110.34,8785
20120301|2012-01-11 02:00,11,110.34,110.36,110.335,110.36,11579
20120301|2012-01-11 02:30,11,110.36,110.365,110.35,110.36,10770
20120301|2012-01-11 03:00,11,110.36,110.365,110.34,110.35,8920
20120301|2012-01-11 03:30,11,110.35,110.35,110.34,110.34,11401
20120301|2012-01-11 04:00,11,110.34,110.36,110.34,110.355,18695
20120301|2012-01-11 04:30,11,110.355,110.38,110.35,110.36,25323
20120301|2012-01-11 05:00,11,110.36,110.385,110.355,110.385,16204
20120301|2012-01-11 05:30,11,110.385,110.4,110.38,110.395,17800
20120301|2012-01-11 06:00,11,110.395,110.4,110.385,110.39,9396
20120301|2012-01-11 06:30,11,110.39,110.4,110.37,110.38,16749
20120301|2012-01-11 07:00,11,110.38,110.41,110.38,110.405,21262
20120301|2012-01-11 07:30,11,110.4,110.41,110.39,110.4,18924
20120301|2012-01-11 08:00,11,110.4,110.41,110.395,110.4,16073
20120301|2012-01-11 08:30,11,110.4,110.415,110.385,110.41,41780
20120301|2012-01-11 09:00,11,110.405,110.415,110.395,110.41,18441
20120301|2012-01-11 09:30,11,110.41,110.41,110.385,110.39,21219
20120301|2012-01-11 10:00,11,110.385,110.41,110.385,110.405,22511
20120301|2012-01-11 10:30,11,110.4,110.41,110.395,110.4,9840
20120301|2012-01-11 11:00,11,110.4,110.405,110.395,110.4,1756
20120301|2012-01-11 11:30,11,110.395,110.405,110.395,110.4,5818
20120301|2012-01-11 12:00,11,110.4,110.405,110.395,110.4,896
20120301|2012-01-11 12:30,11,110.395,110.405,110.395,110.4,561
20120301|2012-01-11 13:00,11,110.4,110.405,110.395,110.4,209
20120301|2012-01-11 13:30,11,110.405,110.405,110.4,110.4,223
20120301|2012-01-11 14:00,11,110.405,110.405,110.4,110.4,54
20120301|2012-01-11 14:30,11,110.4,110.4,110.39,110.395,358
20120301|2012-01-11 15:00,11,110.4,110.4,110.4,110.4,20
20120301|2012-01-12 01:00,12,110.4,110.41,110.39,110.395,8597
20120301|2012-01-12 01:30,12,110.39,110.405,110.39,110.395,6546
20120301|2012-01-12 02:00,12,110.39,110.4,110.38,110.39,7424
20120301|2012-01-12 02:30,12,110.395,110.41,110.385,110.405,10452
20120301|2012-01-12 03:00,12,110.405,110.42,110.395,110.395,15283
20120301|2012-01-12 03:30,12,110.4,110.4,110.37,110.375,21652
20120301|2012-01-12 04:00,12,110.38,110.385,110.36,110.365,27304
20120301|2012-01-12 04:30,12,110.365,110.375,110.36,110.375,8724
20120301|2012-01-12 05:00,12,110.375,110.39,110.37,110.38,12297
20120301|2012-01-12 05:30,12,110.38,110.39,110.375,110.38,10234
20120301|2012-01-12 06:00,12,110.38,110.38,110.365,110.37,11370
20120301|2012-01-12 06:30,12,110.375,110.38,110.355,110.365,16377
20120301|2012-01-12 07:00,12,110.37,110.385,110.365,110.385,10009
20120301|2012-01-12 07:30,12,110.385,110.405,110.36,110.365,33738
20120301|2012-01-12 08:00,12,110.365,110.38,110.365,110.365,17559
20120301|2012-01-12 08:30,12,110.37,110.38,110.36,110.38,35368
20120301|2012-01-12 09:00,12,110.38,110.395,110.375,110.385,20519
20120301|2012-01-12 09:30,12,110.39,110.4,110.38,110.38,25147
20120301|2012-01-12 10:00,12,110.38,110.38,110.36,110.365,28452
20120301|2012-01-12 10:30,12,110.365,110.37,110.355,110.36,14153
20120301|2012-01-12 11:00,12,110.365,110.365,110.36,110.36,3525
20120301|2012-01-12 11:30,12,110.36,110.365,110.35,110.36,5628
20120301|2012-01-12 12:00,12,110.36,110.36,110.35,110.36,871
20120301|2012-01-12 12:30,12,110.355,110.36,110.355,110.355,97
20120301|2012-01-12 13:00,12,110.355,110.355,110.35,110.355,399
20120301|2012-01-12 13:30,12,110.355,110.36,110.35,110.35,39
20120301|2012-01-12 14:00,12,110.355,110.355,110.35,110.355,156
20120301|2012-01-12 14:30,12,110.35,110.355,110.35,110.355,173
20120301|2012-01-12 15:00,12,110.35,110.35,110.35,110.35,7
20120301|2012-01-13 01:00,13,110.35,110.365,110.345,110.355,9262
20120301|2012-01-13 01:30,13,110.355,110.355,110.33,110.335,19627
20120301|2012-01-13 02:00,13,110.335,110.345,110.325,110.33,34475
20120301|2012-01-13 02:30,13,110.33,110.375,110.33,110.37,35600
20120301|2012-01-13 03:00,13,110.37,110.395,110.365,110.39,38972
20120301|2012-01-13 03:30,13,110.395,110.4,110.38,110.38,22145
20120301|2012-01-13 04:00,13,110.38,110.41,110.38,110.4,34525
20120301|2012-01-13 04:30,13,110.4,110.41,110.39,110.4,16175
20120301|2012-01-13 05:00,13,110.4,110.405,110.39,110.4,11825
20120301|2012-01-13 05:30,13,110.4,110.405,110.395,110.4,5476
20120301|2012-01-13 06:00,13,110.4,110.405,110.395,110.395,6028
20120301|2012-01-13 06:30,13,110.4,110.4,110.385,110.395,16213
20120301|2012-01-13 07:00,13,110.39,110.395,110.38,110.395,12363
20120301|2012-01-13 07:30,13,110.395,110.405,110.39,110.4,15279
20120301|2012-01-13 08:00,13,110.395,110.41,110.39,110.405,32609
20120301|2012-01-13 08:30,13,110.405,110.43,110.395,110.425,39597
20120301|2012-01-13 09:00,13,110.43,110.44,110.405,110.405,30755
20120301|2012-01-13 09:30,13,110.405,110.43,110.405,110.415,10843
20120301|2012-01-13 10:00,13,110.415,110.425,110.405,110.415,13895
20120301|2012-01-13 10:30,13,110.415,110.42,110.41,110.415,3962
20120301|2012-01-13 11:00,13,110.415,110.425,110.415,110.425,2364
20120301|2012-01-13 11:30,13,110.425,110.44,110.42,110.43,2680
20120301|2012-01-13 12:00,13,110.425,110.43,110.42,110.43,1227
20120301|2012-01-13 12:30,13,110.425,110.44,110.425,110.43,626
20120301|2012-01-13 13:00,13,110.425,110.435,110.425,110.435,146
20120301|2012-01-13 13:30,13,110.43,110.435,110.425,110.425,281
20120301|2012-01-13 14:00,13,110.425,110.425,110.41,110.415,543
20120301|2012-01-13 14:30,13,110.415,110.415,110.405,110.405,345
20120301|2012-01-13 15:00,13,110.41,110.41,110.41,110.41,8
20120301|2012-01-16 01:00,16,110.425,110.43,110.405,110.415,6354
20120301|2012-01-16 01:30,16,110.415,110.435,110.415,110.42,9256
20120301|2012-01-16 02:00,16,110.42,110.43,110.415,110.415,7200
20120301|2012-01-16 02:30,16,110.42,110.44,110.415,110.425,11954
20120301|2012-01-16 03:00,16,110.425,110.43,110.415,110.43,13117
20120301|2012-01-16 03:30,16,110.425,110.435,110.42,110.43,8807
20120301|2012-01-16 04:00,16,110.43,110.44,110.425,110.425,9506
20120301|2012-01-16 04:30,16,110.43,110.44,110.42,110.42,8910
20120301|2012-01-16 05:00,16,110.42,110.425,110.405,110.41,9039
20120301|2012-01-16 05:30,16,110.415,110.43,110.41,110.425,4051
20120301|2012-01-16 06:00,16,110.425,110.43,110.41,110.415,4684
20120301|2012-01-16 06:30,16,110.415,110.43,110.41,110.415,8965
20120301|2012-01-16 07:00,16,110.415,110.43,110.415,110.425,6360
20120301|2012-01-16 07:30,16,110.425,110.43,110.42,110.425,4240
20120301|2012-01-16 08:00,16,110.43,110.44,110.425,110.43,8737
20120301|2012-01-16 08:30,16,110.43,110.44,110.425,110.425,9070
20120301|2012-01-16 09:00,16,110.42,110.43,110.415,110.425,6967
20120301|2012-01-16 09:30,16,110.425,110.43,110.42,110.43,10138
20120301|2012-01-16 10:00,16,110.425,110.43,110.415,110.425,10542
20120301|2012-01-16 10:30,16,110.425,110.425,110.41,110.415,2679
20120301|2012-01-16 11:00,16,110.42,110.425,110.415,110.42,1092
20120301|2012-01-16 11:30,16,110.425,110.425,110.41,110.42,848
20120301|2012-01-16 12:00,16,110.415,110.42,110.41,110.42,239
20120301|2012-01-16 12:30,16,110.42,110.425,110.415,110.42,46
20120301|2012-01-16 13:00,16,110.425,110.425,110.415,110.415,143
20120301|2012-01-16 13:30,16,110.415,110.415,110.415,110.415,5
20120301|2012-01-16 14:00,16,110.415,110.415,110.41,110.41,10
20120301|2012-01-16 14:30,16,110.41,110.44,110.41,110.435,743
20120301|2012-01-16 15:00,16,110.435,110.435,110.435,110.435,18
20120301|2012-01-17 01:00,17,110.41,110.425,110.4,110.42,8992
20120301|2012-01-17 01:30,17,110.42,110.42,110.38,110.4,23129
20120301|2012-01-17 02:00,17,110.4,110.42,110.395,110.42,13201
20120301|2012-01-17 02:30,17,110.42,110.425,110.4,110.4,12053
20120301|2012-01-17 03:00,17,110.4,110.415,110.385,110.395,15785
20120301|2012-01-17 03:30,17,110.395,110.4,110.385,110.395,16497
20120301|2012-01-17 04:00,17,110.39,110.4,110.375,110.385,25602
20120301|2012-01-17 04:30,17,110.39,110.405,110.385,110.39,10928
20120301|2012-01-17 05:00,17,110.39,110.395,110.375,110.38,16928
20120301|2012-01-17 05:30,17,110.38,110.395,110.38,110.39,5409
20120301|2012-01-17 06:00,17,110.39,110.395,110.385,110.39,5264
20120301|2012-01-17 06:30,17,110.385,110.4,110.385,110.395,3295
20120301|2012-01-17 07:00,17,110.395,110.395,110.37,110.375,12123
20120301|2012-01-17 07:30,17,110.375,110.4,110.37,110.395,10661
20120301|2012-01-17 08:00,17,110.4,110.405,110.39,110.395,13354
20120301|2012-01-17 08:30,17,110.4,110.405,110.38,110.385,17295
20120301|2012-01-17 09:00,17,110.38,110.39,110.375,110.375,15841
20120301|2012-01-17 09:30,17,110.375,110.395,110.375,110.39,12101
20120301|2012-01-17 10:00,17,110.385,110.39,110.365,110.375,19164
20120301|2012-01-17 10:30,17,110.375,110.38,110.365,110.37,4065
20120301|2012-01-17 11:00,17,110.37,110.38,110.365,110.38,3123
20120301|2012-01-17 11:30,17,110.375,110.39,110.375,110.385,3878
20120301|2012-01-17 12:00,17,110.385,110.385,110.38,110.385,198
20120301|2012-01-17 12:30,17,110.385,110.385,110.38,110.38,39
20120301|2012-01-17 13:00,17,110.385,110.39,110.385,110.39,650
20120301|2012-01-17 13:30,17,110.39,110.39,110.385,110.39,288
20120301|2012-01-17 14:00,17,110.39,110.39,110.385,110.385,139
20120301|2012-01-17 14:30,17,110.39,110.39,110.385,110.385,122
20120301|2012-01-17 15:00,17,110.385,110.385,110.385,110.385,44
20120301|2012-01-18 01:00,18,110.38,110.385,110.37,110.37,7514
20120301|2012-01-18 01:30,18,110.37,110.37,110.355,110.355,10241
20120301|2012-01-18 02:00,18,110.36,110.385,110.355,110.375,20512
20120301|2012-01-18 02:30,18,110.375,110.39,110.365,110.37,18106
20120301|2012-01-18 03:00,18,110.37,110.375,110.36,110.365,16504
20120301|2012-01-18 03:30,18,110.365,110.375,110.365,110.37,11901
20120301|2012-01-18 04:00,18,110.37,110.38,110.35,110.36,37680
20120301|2012-01-18 04:30,18,110.36,110.375,110.355,110.37,23965
20120301|2012-01-18 05:00,18,110.365,110.38,110.365,110.37,12690
20120301|2012-01-18 05:30,18,110.37,110.375,110.36,110.365,7900
20120301|2012-01-18 06:00,18,110.365,110.385,110.365,110.375,14721
20120301|2012-01-18 06:30,18,110.37,110.38,110.355,110.36,10478
20120301|2012-01-18 07:00,18,110.36,110.37,110.35,110.365,11850
20120301|2012-01-18 07:30,18,110.365,110.385,110.36,110.38,10346
20120301|2012-01-18 08:00,18,110.38,110.385,110.37,110.37,10639
20120301|2012-01-18 08:30,18,110.375,110.375,110.35,110.355,21021
20120301|2012-01-18 09:00,18,110.35,110.355,110.34,110.35,26089
20120301|2012-01-18 09:30,18,110.35,110.36,110.34,110.345,12540
20120301|2012-01-18 10:00,18,110.345,110.35,110.33,110.335,17826
20120301|2012-01-18 10:30,18,110.335,110.34,110.325,110.33,13983
20120301|2012-01-18 11:00,18,110.33,110.335,110.325,110.33,3716
20120301|2012-01-18 11:30,18,110.33,110.34,110.33,110.34,3166
20120301|2012-01-18 12:00,18,110.335,110.34,110.335,110.34,804
20120301|2012-01-18 12:30,18,110.335,110.34,110.335,110.335,321
20120301|2012-01-18 13:00,18,110.34,110.34,110.33,110.33,160
20120301|2012-01-18 13:30,18,110.33,110.335,110.33,110.335,3465
20120301|2012-01-18 14:00,18,110.34,110.34,110.33,110.33,89
20120301|2012-01-18 14:30,18,110.335,110.335,110.33,110.33,175
20120301|2012-01-18 15:00,18,110.33,110.33,110.33,110.33,2
20120301|2012-01-19 01:00,19,110.34,110.34,110.315,110.33,10008
20120301|2012-01-19 01:30,19,110.325,110.34,110.325,110.335,2401
20120301|2012-01-19 02:00,19,110.335,110.34,110.325,110.34,7505
20120301|2012-01-19 02:30,19,110.34,110.34,110.32,110.32,8233
20120301|2012-01-19 03:00,19,110.32,110.335,110.315,110.335,16066
20120301|2012-01-19 03:30,19,110.33,110.36,110.32,110.355,22791
20120301|2012-01-19 04:00,19,110.36,110.365,110.34,110.345,17554
20120301|2012-01-19 04:30,19,110.345,110.345,110.33,110.335,12847
20120301|2012-01-19 05:00,19,110.34,110.345,110.33,110.335,6720
20120301|2012-01-19 05:30,19,110.33,110.345,110.33,110.34,5567
20120301|2012-01-19 06:00,19,110.335,110.35,110.335,110.345,13767
20120301|2012-01-19 06:30,19,110.35,110.35,110.34,110.345,13680
20120301|2012-01-19 07:00,19,110.34,110.35,110.335,110.35,6632
20120301|2012-01-19 07:30,19,110.345,110.35,110.325,110.335,12187
20120301|2012-01-19 08:00,19,110.33,110.345,110.33,110.335,22415
20120301|2012-01-19 08:30,19,110.34,110.345,110.335,110.34,13622
20120301|2012-01-19 09:00,19,110.34,110.355,110.335,110.345,22104
20120301|2012-01-19 09:30,19,110.34,110.345,110.3,110.305,56947
20120301|2012-01-19 10:00,19,110.305,110.315,110.28,110.295,33346
20120301|2012-01-19 10:30,19,110.295,110.31,110.295,110.31,11938
20120301|2012-01-19 11:00,19,110.31,110.315,110.3,110.315,7782
20120301|2012-01-19 11:30,19,110.315,110.32,110.31,110.32,2364
20120301|2012-01-19 12:00,19,110.32,110.32,110.29,110.295,1687
20120301|2012-01-19 12:30,19,110.3,110.305,110.295,110.305,1277
20120301|2012-01-19 13:00,19,110.305,110.305,110.3,110.305,70
20120301|2012-01-19 13:30,19,110.31,110.315,110.31,110.315,206
20120301|2012-01-19 14:00,19,110.31,110.315,110.305,110.31,168
20120301|2012-01-19 14:30,19,110.305,110.315,110.305,110.31,207
20120301|2012-01-19 15:00,19,110.31,110.31,110.31,110.31,16
20120301|2012-01-19 19:30,20,110.31,110.31,110.31,110.31,32
20120301|2012-01-20 01:00,20,110.285,110.33,110.285,110.305,16316
20120301|2012-01-20 01:30,20,110.305,110.325,110.285,110.32,14395
20120301|2012-01-20 02:00,20,110.32,110.34,110.315,110.325,26479
20120301|2012-01-20 02:30,20,110.325,110.345,110.32,110.345,12210
20120301|2012-01-20 03:00,20,110.345,110.345,110.325,110.335,8312
20120301|2012-01-20 03:30,20,110.335,110.34,110.32,110.33,10586
20120301|2012-01-20 04:00,20,110.325,110.33,110.295,110.31,21926
20120301|2012-01-20 04:30,20,110.315,110.325,110.305,110.325,9091
20120301|2012-01-20 05:00,20,110.325,110.33,110.31,110.315,11880
20120301|2012-01-20 05:30,20,110.315,110.32,110.295,110.305,18247
20120301|2012-01-20 06:00,20,110.305,110.305,110.29,110.295,17454
20120301|2012-01-20 06:30,20,110.3,110.31,110.28,110.305,23043
20120301|2012-01-20 07:00,20,110.31,110.32,110.29,110.32,20811
20120301|2012-01-20 07:30,20,110.315,110.32,110.3,110.31,13459
20120301|2012-01-20 08:00,20,110.31,110.315,110.295,110.31,15580
20120301|2012-01-20 08:30,20,110.315,110.315,110.295,110.31,11170
20120301|2012-01-20 09:00,20,110.31,110.33,110.295,110.3,16204
20120301|2012-01-20 09:30,20,110.3,110.325,110.295,110.315,19649
20120301|2012-01-20 10:00,20,110.315,110.32,110.31,110.32,16521
20120301|2012-01-20 10:30,20,110.32,110.33,110.315,110.32,4590
20120301|2012-01-20 11:00,20,110.325,110.33,110.32,110.33,6383
20120301|2012-01-20 11:30,20,110.33,110.335,110.325,110.325,3291
20120301|2012-01-20 12:00,20,110.325,110.33,110.32,110.32,803
20120301|2012-01-20 12:30,20,110.32,110.32,110.315,110.32,429
20120301|2012-01-20 13:00,20,110.32,110.32,110.315,110.315,220
20120301|2012-01-20 13:30,20,110.315,110.32,110.315,110.32,243
20120301|2012-01-20 14:00,20,110.32,110.325,110.315,110.325,955
20120301|2012-01-20 14:30,20,110.32,110.325,110.315,110.315,454
20120301|2012-01-20 15:00,20,110.325,110.325,110.325,110.325,15
20120301|2012-01-20 16:30,20,110.325,110.325,110.325,110.325,30
20120301|2012-01-23 01:00,23,110.325,110.35,110.325,110.345,11863
20120301|2012-01-23 01:30,23,110.35,110.37,110.34,110.365,12753
20120301|2012-01-23 02:00,23,110.365,110.365,110.335,110.355,22956
20120301|2012-01-23 02:30,23,110.35,110.37,110.345,110.365,11151
20120301|2012-01-23 03:00,23,110.365,110.37,110.36,110.365,7593
20120301|2012-01-23 03:30,23,110.365,110.37,110.36,110.36,6316
20120301|2012-01-23 04:00,23,110.36,110.38,110.355,110.37,14537
20120301|2012-01-23 04:30,23,110.365,110.37,110.345,110.35,23588
20120301|2012-01-23 05:00,23,110.35,110.35,110.31,110.315,28448
20120301|2012-01-23 05:30,23,110.31,110.33,110.31,110.32,15870
20120301|2012-01-23 06:00,23,110.32,110.34,110.32,110.34,7916
20120301|2012-01-23 06:30,23,110.34,110.355,110.325,110.35,15134
20120301|2012-01-23 07:00,23,110.345,110.35,110.325,110.34,10466
20120301|2012-01-23 07:30,23,110.34,110.35,110.335,110.345,10402
20120301|2012-01-23 08:00,23,110.34,110.345,110.325,110.335,16730
20120301|2012-01-23 08:30,23,110.33,110.34,110.325,110.335,11605
20120301|2012-01-23 09:00,23,110.34,110.34,110.325,110.33,13943
20120301|2012-01-23 09:30,23,110.335,110.345,110.33,110.34,10363
20120301|2012-01-23 10:00,23,110.34,110.355,110.335,110.345,15863
20120301|2012-01-23 10:30,23,110.345,110.345,110.335,110.34,7797
20120301|2012-01-23 11:00,23,110.34,110.35,110.34,110.35,2500
20120301|2012-01-23 11:30,23,110.345,110.355,110.345,110.35,1978
20120301|2012-01-23 12:00,23,110.35,110.35,110.345,110.345,1144
20120301|2012-01-23 12:30,23,110.34,110.35,110.34,110.34,1131
20120301|2012-01-23 13:00,23,110.345,110.35,110.345,110.345,2904
20120301|2012-01-23 13:30,23,110.345,110.345,110.34,110.345,1334
20120301|2012-01-23 14:00,23,110.345,110.35,110.345,110.35,469
20120301|2012-01-23 14:30,23,110.345,110.35,110.34,110.345,323
20120301|2012-01-24 01:00,24,110.335,110.36,110.335,110.355,6770
20120301|2012-01-24 01:30,24,110.355,110.37,110.35,110.355,14017
20120301|2012-01-24 02:00,24,110.355,110.365,110.35,110.355,15715
20120301|2012-01-24 02:30,24,110.36,110.36,110.34,110.345,18864
20120301|2012-01-24 03:00,24,110.345,110.35,110.315,110.325,35790
20120301|2012-01-24 03:30,24,110.325,110.345,110.325,110.345,14994
20120301|2012-01-24 04:00,24,110.34,110.345,110.315,110.33,20656
20120301|2012-01-24 04:30,24,110.33,110.36,110.325,110.355,24641
20120301|2012-01-24 05:00,24,110.355,110.36,110.34,110.35,15769
20120301|2012-01-24 05:30,24,110.35,110.36,110.335,110.355,9929
20120301|2012-01-24 06:00,24,110.36,110.365,110.335,110.34,15594
20120301|2012-01-24 06:30,24,110.345,110.355,110.34,110.345,7792
20120301|2012-01-24 07:00,24,110.35,110.35,110.335,110.34,11657
20120301|2012-01-24 07:30,24,110.34,110.36,110.335,110.35,14299
20120301|2012-01-24 08:00,24,110.355,110.355,110.33,110.335,12808
20120301|2012-01-24 08:30,24,110.33,110.335,110.315,110.32,26726
20120301|2012-01-24 09:00,24,110.32,110.325,110.3,110.315,25656
20120301|2012-01-24 09:30,24,110.315,110.32,110.305,110.31,12657
20120301|2012-01-24 10:00,24,110.31,110.315,110.285,110.3,26340
20120301|2012-01-24 10:30,24,110.3,110.31,110.295,110.3,6213
20120301|2012-01-24 11:00,24,110.3,110.315,110.3,110.31,3088
20120301|2012-01-24 11:30,24,110.31,110.315,110.305,110.305,2335
20120301|2012-01-24 12:00,24,110.31,110.32,110.31,110.31,1797
20120301|2012-01-24 12:30,24,110.315,110.32,110.31,110.31,341
20120301|2012-01-24 13:00,24,110.315,110.32,110.31,110.32,541
20120301|2012-01-24 13:30,24,110.315,110.32,110.315,110.32,19
20120301|2012-01-24 14:00,24,110.315,110.32,110.315,110.315,28
20120301|2012-01-24 14:30,24,110.32,110.32,110.315,110.32,255
20120301|2012-01-24 15:00,24,110.325,110.325,110.325,110.325,1
20120301|2012-01-25 01:00,25,110.305,110.31,110.245,110.285,29998
20120301|2012-01-25 01:30,25,110.285,110.3,110.275,110.285,13771
20120301|2012-01-25 02:00,25,110.285,110.295,110.265,110.27,24102
20120301|2012-01-25 02:30,25,110.27,110.275,110.26,110.27,13425
20120301|2012-01-25 03:00,25,110.265,110.295,110.265,110.29,15425
20120301|2012-01-25 03:30,25,110.29,110.31,110.285,110.295,23975
20120301|2012-01-25 04:00,25,110.3,110.305,110.285,110.29,19331
20120301|2012-01-25 04:30,25,110.29,110.325,110.285,110.325,27674
20120301|2012-01-25 05:00,25,110.32,110.36,110.32,110.345,32627
20120301|2012-01-25 05:30,25,110.345,110.375,110.345,110.36,24018
20120301|2012-01-25 06:00,25,110.36,110.37,110.345,110.355,17169
20120301|2012-01-25 06:30,25,110.355,110.365,110.35,110.355,9354
20120301|2012-01-25 07:00,25,110.35,110.355,110.33,110.34,11331
20120301|2012-01-25 07:30,25,110.335,110.365,110.33,110.345,13466
20120301|2012-01-25 08:00,25,110.345,110.365,110.345,110.35,15999
20120301|2012-01-25 08:30,25,110.35,110.365,110.34,110.36,12126
20120301|2012-01-25 09:00,25,110.365,110.37,110.34,110.345,18913
20120301|2012-01-25 09:30,25,110.35,110.36,110.345,110.36,9314
20120301|2012-01-25 10:00,25,110.36,110.36,110.34,110.35,11709
20120301|2012-01-25 10:30,25,110.35,110.365,110.345,110.365,9582
20120301|2012-01-25 11:00,25,110.365,110.38,110.355,110.375,7562
20120301|2012-01-25 11:30,25,110.375,110.395,110.375,110.385,11541
20120301|2012-01-25 12:00,25,110.38,110.4,110.38,110.39,3713
20120301|2012-01-25 12:30,25,110.39,110.39,110.38,110.39,1197
20120301|2012-01-25 13:00,25,110.39,110.39,110.38,110.385,422
20120301|2012-01-25 13:30,25,110.38,110.385,110.38,110.385,415
20120301|2012-01-25 14:00,25,110.385,110.385,110.375,110.375,878
20120301|2012-01-25 14:30,25,110.375,110.385,110.37,110.385,370
20120301|2012-01-25 15:00,25,110.385,110.385,110.385,110.385,32
20120301|2012-01-26 01:00,26,110.385,110.385,110.365,110.375,9108
20120301|2012-01-26 01:30,26,110.38,110.4,110.375,110.385,14533
20120301|2012-01-26 02:00,26,110.385,110.39,110.37,110.38,13280
20120301|2012-01-26 02:30,26,110.375,110.385,110.365,110.375,16849
20120301|2012-01-26 03:00,26,110.375,110.38,110.36,110.375,10768
20120301|2012-01-26 03:30,26,110.37,110.375,110.355,110.365,20879
20120301|2012-01-26 04:00,26,110.365,110.365,110.34,110.35,19366
20120301|2012-01-26 04:30,26,110.35,110.37,110.345,110.37,9898
20120301|2012-01-26 05:00,26,110.365,110.375,110.35,110.35,7760
20120301|2012-01-26 05:30,26,110.35,110.37,110.35,110.36,7299
20120301|2012-01-26 06:00,26,110.36,110.38,110.36,110.375,7187
20120301|2012-01-26 06:30,26,110.375,110.375,110.365,110.375,4965
20120301|2012-01-26 07:00,26,110.38,110.385,110.37,110.37,13934
20120301|2012-01-26 07:30,26,110.375,110.375,110.36,110.37,9038
20120301|2012-01-26 08:00,26,110.37,110.39,110.365,110.38,17274
20120301|2012-01-26 08:30,26,110.38,110.4,110.38,110.39,25976
20120301|2012-01-26 09:00,26,110.395,110.4,110.385,110.395,16198
20120301|2012-01-26 09:30,26,110.39,110.4,110.38,110.38,10725
20120301|2012-01-26 10:00,26,110.38,110.39,110.375,110.39,18503
20120301|2012-01-26 10:30,26,110.385,110.4,110.38,110.4,7636
20120301|2012-01-26 11:00,26,110.4,110.415,110.4,110.405,11522
20120301|2012-01-26 11:30,26,110.41,110.41,110.395,110.4,4838
20120301|2012-01-26 12:00,26,110.395,110.4,110.395,110.4,841
20120301|2012-01-26 12:30,26,110.4,110.405,110.4,110.405,531
20120301|2012-01-26 13:00,26,110.405,110.41,110.405,110.405,759
20120301|2012-01-26 13:30,26,110.405,110.41,110.4,110.41,132
20120301|2012-01-26 14:00,26,110.405,110.41,110.405,110.405,192
20120301|2012-01-26 14:30,26,110.405,110.41,110.4,110.405,311
20120301|2012-01-26 15:00,26,110.405,110.405,110.405,110.405,8
20120301|2012-01-27 01:00,27,110.41,110.445,110.4,110.425,28463
20120301|2012-01-27 01:30,27,110.43,110.435,110.42,110.43,3572
20120301|2012-01-27 02:00,27,110.425,110.43,110.41,110.415,10522
20120301|2012-01-27 02:30,27,110.415,110.415,110.395,110.405,15321
20120301|2012-01-27 03:00,27,110.405,110.415,110.395,110.4,15891
20120301|2012-01-27 03:30,27,110.405,110.415,110.385,110.385,15889
20120301|2012-01-27 04:00,27,110.385,110.39,110.355,110.37,34850
20120301|2012-01-27 04:30,27,110.37,110.38,110.355,110.375,16223
20120301|2012-01-27 05:00,27,110.375,110.39,110.37,110.385,14544
20120301|2012-01-27 05:30,27,110.38,110.395,110.38,110.39,5709
20120301|2012-01-27 06:00,27,110.39,110.395,110.385,110.385,6486
20120301|2012-01-27 06:30,27,110.385,110.395,110.38,110.38,7390
20120301|2012-01-27 07:00,27,110.385,110.39,110.37,110.38,7776
20120301|2012-01-27 07:30,27,110.38,110.4,110.38,110.395,17972
20120301|2012-01-27 08:00,27,110.4,110.405,110.385,110.395,18683
20120301|2012-01-27 08:30,27,110.395,110.395,110.375,110.38,18629
20120301|2012-01-27 09:00,27,110.38,110.39,110.37,110.37,17017
20120301|2012-01-27 09:30,27,110.37,110.375,110.365,110.365,7954
20120301|2012-01-27 10:00,27,110.365,110.375,110.365,110.37,18499
20120301|2012-01-27 10:30,27,110.37,110.375,110.365,110.365,6519
20120301|2012-01-27 11:00,27,110.365,110.37,110.36,110.365,3725
20120301|2012-01-27 11:30,27,110.365,110.37,110.355,110.355,2251
20120301|2012-01-27 12:00,27,110.355,110.36,110.35,110.355,855
20120301|2012-01-27 12:30,27,110.355,110.355,110.35,110.35,75
20120301|2012-01-27 13:00,27,110.355,110.365,110.35,110.36,411
20120301|2012-01-27 13:30,27,110.365,110.365,110.36,110.36,14
20120301|2012-01-27 14:00,27,110.36,110.36,110.36,110.36,59
20120301|2012-01-27 14:30,27,110.36,110.365,110.36,110.36,219
20120301|2012-01-27 15:00,27,110.365,110.365,110.365,110.365,6
20120301|2012-01-30 01:00,30,110.395,110.4,110.385,110.395,8864
20120301|2012-01-30 01:30,30,110.39,110.395,110.385,110.39,3377
20120301|2012-01-30 02:00,30,110.39,110.395,110.375,110.385,13646
20120301|2012-01-30 02:30,30,110.385,110.395,110.38,110.39,11319
20120301|2012-01-30 03:00,30,110.395,110.395,110.385,110.39,9612
20120301|2012-01-30 03:30,30,110.385,110.395,110.385,110.39,7239
20120301|2012-01-30 04:00,30,110.39,110.415,110.385,110.395,24857
20120301|2012-01-30 04:30,30,110.4,110.405,110.39,110.405,17574
20120301|2012-01-30 05:00,30,110.405,110.415,110.4,110.41,15671
20120301|2012-01-30 05:30,30,110.41,110.415,110.4,110.405,6535
20120301|2012-01-30 06:00,30,110.405,110.415,110.4,110.41,5709
20120301|2012-01-30 06:30,30,110.415,110.425,110.41,110.41,11516
20120301|2012-01-30 07:00,30,110.41,110.415,110.405,110.41,4698
20120301|2012-01-30 07:30,30,110.41,110.42,110.4,110.415,8886
20120301|2012-01-30 08:00,30,110.415,110.42,110.4,110.405,9738
20120301|2012-01-30 08:30,30,110.405,110.415,110.4,110.405,11209
20120301|2012-01-30 09:00,30,110.405,110.41,110.4,110.405,6921
20120301|2012-01-30 09:30,30,110.405,110.415,110.4,110.405,8284
20120301|2012-01-30 10:00,30,110.405,110.42,110.4,110.415,18960
20120301|2012-01-30 10:30,30,110.41,110.415,110.405,110.41,4014
20120301|2012-01-30 11:00,30,110.405,110.42,110.405,110.41,3447
20120301|2012-01-30 11:30,30,110.41,110.415,110.41,110.41,1431
20120301|2012-01-30 12:00,30,110.41,110.415,110.41,110.415,440
20120301|2012-01-30 12:30,30,110.415,110.42,110.405,110.405,381
20120301|2012-01-30 13:00,30,110.41,110.41,110.405,110.41,16
20120301|2012-01-30 13:30,30,110.41,110.41,110.405,110.41,26
20120301|2012-01-30 14:00,30,110.41,110.41,110.405,110.41,18
20120301|2012-01-30 14:30,30,110.41,110.415,110.405,110.41,170
20120301|2012-01-31 01:00,31,110.42,110.425,110.395,110.395,13001
20120301|2012-01-31 01:30,31,110.395,110.42,110.395,110.415,10358
20120301|2012-01-31 02:00,31,110.415,110.425,110.405,110.41,21831
20120301|2012-01-31 02:30,31,110.41,110.41,110.395,110.4,15021
20120301|2012-01-31 03:00,31,110.4,110.405,110.385,110.395,21479
20120301|2012-01-31 03:30,31,110.395,110.4,110.39,110.395,10056
20120301|2012-01-31 04:00,31,110.395,110.41,110.39,110.39,14360
20120301|2012-01-31 04:30,31,110.39,110.4,110.385,110.395,9380
20120301|2012-01-31 05:00,31,110.4,110.41,110.39,110.4,10198
20120301|2012-01-31 05:30,31,110.4,110.405,110.395,110.4,7024
20120301|2012-01-31 06:00,31,110.395,110.405,110.385,110.395,10395
20120301|2012-01-31 06:30,31,110.4,110.405,110.395,110.395,4691
20120301|2012-01-31 07:00,31,110.395,110.415,110.395,110.41,18435
20120301|2012-01-31 07:30,31,110.405,110.42,110.4,110.41,18333
20120301|2012-01-31 08:00,31,110.41,110.415,110.4,110.405,13448
20120301|2012-01-31 08:30,31,110.41,110.415,110.405,110.41,11875
20120301|2012-01-31 09:00,31,110.415,110.425,110.39,110.4,32002
20120301|2012-01-31 09:30,31,110.4,110.415,110.395,110.415,17209
20120301|2012-01-31 10:00,31,110.415,110.435,110.405,110.43,43032
20120301|2012-01-31 10:30,31,110.43,110.445,110.43,110.44,22329
20120301|2012-01-31 11:00,31,110.435,110.44,110.42,110.42,9846
20120301|2012-01-31 11:30,31,110.425,110.435,110.42,110.43,2715
20120301|2012-01-31 12:00,31,110.43,110.435,110.43,110.43,1023
20120301|2012-01-31 12:30,31,110.43,110.435,110.425,110.43,241
20120301|2012-01-31 13:00,31,110.435,110.435,110.43,110.43,74
20120301|2012-01-31 13:30,31,110.435,110.435,110.43,110.43,140
20120301|2012-01-31 14:00,31,110.435,110.44,110.435,110.44,405
20120301|2012-01-31 14:30,31,110.44,110.44,110.435,110.435,180
20120301|2012-01-31 15:00,31,110.44,110.44,110.44,110.44,9
20120301|2012-02-01 01:00,1,110.44,110.445,110.42,110.425,10181
20120301|2012-02-01 01:30,1,110.425,110.43,110.415,110.425,10698
20120301|2012-02-01 02:00,1,110.425,110.435,110.42,110.43,10441
20120301|2012-02-01 02:30,1,110.43,110.435,110.41,110.41,24411
20120301|2012-02-01 03:00,1,110.41,110.425,110.41,110.415,20933
20120301|2012-02-01 03:30,1,110.415,110.43,110.405,110.415,24303
20120301|2012-02-01 04:00,1,110.41,110.435,110.41,110.435,20892
20120301|2012-02-01 04:30,1,110.435,110.435,110.415,110.42,14186
20120301|2012-02-01 05:00,1,110.425,110.425,110.41,110.42,13531
20120301|2012-02-01 05:30,1,110.42,110.425,110.415,110.42,5428
20120301|2012-02-01 06:00,1,110.42,110.43,110.415,110.425,7544
20120301|2012-02-01 06:30,1,110.42,110.425,110.405,110.415,10861
20120301|2012-02-01 07:00,1,110.42,110.42,110.41,110.42,10990
20120301|2012-02-01 07:30,1,110.42,110.425,110.41,110.415,9689
20120301|2012-02-01 08:00,1,110.415,110.42,110.41,110.415,7212
20120301|2012-02-01 08:30,1,110.415,110.42,110.41,110.415,11689
20120301|2012-02-01 09:00,1,110.42,110.42,110.405,110.41,16519
20120301|2012-02-01 09:30,1,110.405,110.415,110.4,110.405,16860
20120301|2012-02-01 10:00,1,110.405,110.41,110.39,110.41,24247
20120301|2012-02-01 10:30,1,110.41,110.415,110.4,110.4,6479
20120301|2012-02-01 11:00,1,110.4,110.41,110.395,110.4,10802
20120301|2012-02-01 11:30,1,110.405,110.405,110.395,110.4,3097
20120301|2012-02-01 12:00,1,110.4,110.4,110.395,110.395,1240
20120301|2012-02-01 12:30,1,110.4,110.4,110.395,110.395,814
20120301|2012-02-01 13:00,1,110.395,110.4,110.39,110.4,625
20120301|2012-02-01 13:30,1,110.4,110.4,110.395,110.395,118
20120301|2012-02-01 14:00,1,110.395,110.4,110.39,110.395,273
20120301|2012-02-01 14:30,1,110.395,110.395,110.39,110.39,264
20120301|2012-02-01 15:00,1,110.39,110.39,110.39,110.39,7
20120301|2012-02-02 01:00,2,110.395,110.42,110.39,110.405,10379
20120301|2012-02-02 01:30,2,110.41,110.415,110.405,110.405,7157
20120301|2012-02-02 02:00,2,110.405,110.425,110.405,110.42,16473
20120301|2012-02-02 02:30,2,110.42,110.43,110.415,110.42,15176
20120301|2012-02-02 03:00,2,110.42,110.425,110.415,110.415,11479
20120301|2012-02-02 03:30,2,110.42,110.43,110.415,110.42,15517
20120301|2012-02-02 04:00,2,110.415,110.42,110.405,110.415,12079
20120301|2012-02-02 04:30,2,110.415,110.42,110.4,110.4,20144
20120301|2012-02-02 05:00,2,110.4,110.41,110.4,110.405,8157
20120301|2012-02-02 05:30,2,110.405,110.41,110.395,110.405,9762
20120301|2012-02-02 06:00,2,110.405,110.41,110.395,110.405,16395
20120301|2012-02-02 06:30,2,110.405,110.415,110.4,110.4,16258
20120301|2012-02-02 07:00,2,110.4,110.405,110.39,110.395,10631
20120301|2012-02-02 07:30,2,110.395,110.4,110.385,110.39,12849
20120301|2012-02-02 08:00,2,110.39,110.395,110.37,110.37,29023
20120301|2012-02-02 08:30,2,110.375,110.38,110.37,110.37,16328
20120301|2012-02-02 09:00,2,110.37,110.375,110.34,110.35,48122
20120301|2012-02-02 09:30,2,110.35,110.355,110.335,110.35,28654
20120301|2012-02-02 10:00,2,110.345,110.345,110.33,110.335,27598
20120301|2012-02-02 10:30,2,110.335,110.35,110.335,110.345,10105
20120301|2012-02-02 11:00,2,110.34,110.355,110.34,110.345,3646
20120301|2012-02-02 11:30,2,110.35,110.355,110.345,110.35,3065
20120301|2012-02-02 12:00,2,110.35,110.355,110.345,110.35,369
20120301|2012-02-02 12:30,2,110.345,110.35,110.345,110.345,84
20120301|2012-02-02 13:00,2,110.345,110.35,110.345,110.35,28
20120301|2012-02-02 13:30,2,110.35,110.35,110.345,110.345,98
20120301|2012-02-02 14:00,2,110.35,110.35,110.345,110.35,50
20120301|2012-02-02 14:30,2,110.345,110.35,110.345,110.345,233
20120301|2012-02-02 15:00,2,110.345,110.345,110.345,110.345,32
20120301|2012-02-03 01:00,3,110.335,110.36,110.335,110.35,10778
20120301|2012-02-03 01:30,3,110.35,110.355,110.34,110.35,6861
20120301|2012-02-03 02:00,3,110.35,110.375,110.35,110.375,18370
20120301|2012-02-03 02:30,3,110.375,110.375,110.355,110.36,7636
20120301|2012-02-03 03:00,3,110.365,110.375,110.36,110.365,15207
20120301|2012-02-03 03:30,3,110.365,110.365,110.36,110.36,11211
20120301|2012-02-03 04:00,3,110.365,110.37,110.345,110.35,17220
20120301|2012-02-03 04:30,3,110.35,110.355,110.34,110.345,9945
20120301|2012-02-03 05:00,3,110.35,110.355,110.345,110.355,7214
20120301|2012-02-03 05:30,3,110.35,110.365,110.35,110.365,8112
20120301|2012-02-03 06:00,3,110.365,110.37,110.35,110.36,20342
20120301|2012-02-03 06:30,3,110.355,110.365,110.35,110.36,8632
20120301|2012-02-03 07:00,3,110.36,110.37,110.355,110.36,16583
20120301|2012-02-03 07:30,3,110.355,110.355,110.31,110.335,80776
20120301|2012-02-03 08:00,3,110.33,110.345,110.325,110.33,19791
20120301|2012-02-03 08:30,3,110.33,110.35,110.32,110.32,26854
20120301|2012-02-03 09:00,3,110.315,110.335,110.305,110.32,31599
20120301|2012-02-03 09:30,3,110.32,110.335,110.315,110.33,13355
20120301|2012-02-03 10:00,3,110.33,110.35,110.33,110.335,21383
20120301|2012-02-03 10:30,3,110.34,110.35,110.335,110.345,6920
20120301|2012-02-03 11:00,3,110.345,110.35,110.345,110.345,1089
20120301|2012-02-03 11:30,3,110.35,110.355,110.345,110.355,4589
20120301|2012-02-03 12:00,3,110.36,110.36,110.34,110.345,1462
20120301|2012-02-03 12:30,3,110.345,110.35,110.345,110.345,114
20120301|2012-02-03 13:00,3,110.35,110.35,110.345,110.345,138
20120301|2012-02-03 13:30,3,110.345,110.35,110.345,110.35,168
20120301|2012-02-03 14:00,3,110.345,110.35,110.345,110.345,172
20120301|2012-02-03 14:30,3,110.345,110.345,110.34,110.345,107
20120301|2012-02-03 15:00,3,110.34,110.34,110.34,110.34,5
20120301|2012-02-06 01:00,6,110.34,110.37,110.335,110.365,11717
20120301|2012-02-06 01:30,6,110.365,110.37,110.35,110.35,11123
20120301|2012-02-06 02:00,6,110.35,110.39,110.35,110.385,34173
20120301|2012-02-06 02:30,6,110.385,110.41,110.38,110.4,32894
20120301|2012-02-06 03:00,6,110.405,110.415,110.39,110.4,20558
20120301|2012-02-06 03:30,6,110.4,110.4,110.38,110.385,20884
20120301|2012-02-06 04:00,6,110.385,110.395,110.37,110.37,12351
20120301|2012-02-06 04:30,6,110.37,110.4,110.365,110.395,21744
20120301|2012-02-06 05:00,6,110.395,110.395,110.375,110.38,8740
20120301|2012-02-06 05:30,6,110.38,110.385,110.365,110.38,10988
20120301|2012-02-06 06:00,6,110.375,110.39,110.375,110.39,5262
20120301|2012-02-06 06:30,6,110.39,110.395,110.385,110.395,2495
20120301|2012-02-06 07:00,6,110.395,110.405,110.39,110.39,5598
20120301|2012-02-06 07:30,6,110.395,110.395,110.38,110.39,8161
20120301|2012-02-06 08:00,6,110.39,110.39,110.37,110.37,8506
20120301|2012-02-06 08:30,6,110.37,110.38,110.365,110.375,12311
20120301|2012-02-06 09:00,6,110.375,110.39,110.365,110.385,10282
20120301|2012-02-06 09:30,6,110.385,110.395,110.385,110.385,5765
20120301|2012-02-06 10:00,6,110.39,110.39,110.375,110.385,9330
20120301|2012-02-06 10:30,6,110.385,110.395,110.38,110.395,4431
20120301|2012-02-06 11:00,6,110.395,110.4,110.39,110.395,1300
20120301|2012-02-06 11:30,6,110.395,110.395,110.385,110.395,3147
20120301|2012-02-06 12:00,6,110.395,110.395,110.39,110.395,529
20120301|2012-02-06 12:30,6,110.395,110.4,110.39,110.39,419
20120301|2012-02-06 13:00,6,110.395,110.395,110.39,110.395,467
20120301|2012-02-06 13:30,6,110.39,110.395,110.39,110.395,78
20120301|2012-02-06 14:00,6,110.39,110.395,110.385,110.39,194
20120301|2012-02-06 14:30,6,110.395,110.395,110.385,110.39,246
20120301|2012-02-07 01:00,7,110.375,110.4,110.375,110.385,8595
20120301|2012-02-07 01:30,7,110.385,110.39,110.375,110.39,3373
20120301|2012-02-07 02:00,7,110.385,110.4,110.385,110.4,15654
20120301|2012-02-07 02:30,7,110.395,110.4,110.39,110.395,11132
20120301|2012-02-07 03:00,7,110.395,110.405,110.385,110.385,7368
20120301|2012-02-07 03:30,7,110.385,110.395,110.38,110.39,7507
20120301|2012-02-07 04:00,7,110.395,110.405,110.39,110.4,12914
20120301|2012-02-07 04:30,7,110.395,110.4,110.385,110.4,9749
20120301|2012-02-07 05:00,7,110.4,110.405,110.395,110.4,10398
20120301|2012-02-07 05:30,7,110.395,110.4,110.385,110.395,7799
20120301|2012-02-07 06:00,7,110.39,110.405,110.39,110.395,7321
20120301|2012-02-07 06:30,7,110.395,110.4,110.385,110.395,10425
20120301|2012-02-07 07:00,7,110.395,110.4,110.38,110.385,7583
20120301|2012-02-07 07:30,7,110.385,110.39,110.36,110.37,30692
20120301|2012-02-07 08:00,7,110.375,110.38,110.36,110.365,13881
20120301|2012-02-07 08:30,7,110.36,110.365,110.335,110.34,19450
20120301|2012-02-07 09:00,7,110.345,110.35,110.325,110.33,24060
20120301|2012-02-07 09:30,7,110.33,110.345,110.325,110.325,22157
20120301|2012-02-07 10:00,7,110.33,110.335,110.31,110.325,44716
20120301|2012-02-07 10:30,7,110.32,110.325,110.31,110.315,12068
20120301|2012-02-07 11:00,7,110.315,110.32,110.31,110.315,5044
20120301|2012-02-07 11:30,7,110.315,110.315,110.3,110.305,4868
20120301|2012-02-07 12:00,7,110.305,110.315,110.3,110.31,2370
20120301|2012-02-07 12:30,7,110.315,110.315,110.305,110.31,404
20120301|2012-02-07 13:00,7,110.305,110.315,110.305,110.315,374
20120301|2012-02-07 13:30,7,110.32,110.32,110.315,110.32,424
20120301|2012-02-07 14:00,7,110.32,110.32,110.31,110.31,439
20120301|2012-02-07 14:30,7,110.315,110.315,110.3,110.305,1053
20120301|2012-02-07 15:00,7,110.305,110.305,110.305,110.305,4
20120301|2012-02-08 01:00,8,110.3,110.305,110.275,110.3,17444
20120301|2012-02-08 01:30,8,110.3,110.315,110.295,110.3,9378
20120301|2012-02-08 02:00,8,110.3,110.305,110.27,110.29,30793
20120301|2012-02-08 02:30,8,110.29,110.31,110.285,110.3,17239
20120301|2012-02-08 03:00,8,110.295,110.305,110.285,110.3,16623
20120301|2012-02-08 03:30,8,110.295,110.31,110.29,110.3,25779
20120301|2012-02-08 04:00,8,110.3,110.315,110.3,110.31,12452
20120301|2012-02-08 04:30,8,110.31,110.315,110.29,110.31,16602
20120301|2012-02-08 05:00,8,110.31,110.315,110.3,110.3,9468
20120301|2012-02-08 05:30,8,110.3,110.305,110.285,110.295,13089
20120301|2012-02-08 06:00,8,110.295,110.305,110.295,110.3,10130
20120301|2012-02-08 06:30,8,110.295,110.3,110.275,110.28,14850
20120301|2012-02-08 07:00,8,110.285,110.295,110.275,110.28,21155
20120301|2012-02-08 07:30,8,110.28,110.295,110.28,110.295,15865
20120301|2012-02-08 08:00,8,110.295,110.3,110.285,110.29,26917
20120301|2012-02-08 08:30,8,110.285,110.295,110.28,110.29,14872
20120301|2012-02-08 09:00,8,110.285,110.29,110.28,110.285,7734
20120301|2012-02-08 09:30,8,110.285,110.29,110.28,110.285,9096
20120301|2012-02-08 10:00,8,110.285,110.29,110.265,110.27,38293
20120301|2012-02-08 10:30,8,110.27,110.28,110.26,110.27,26329
20120301|2012-02-08 11:00,8,110.265,110.275,110.26,110.27,3753
20120301|2012-02-08 11:30,8,110.27,110.27,110.26,110.265,3161
20120301|2012-02-08 12:00,8,110.26,110.27,110.26,110.265,1117
20120301|2012-02-08 12:30,8,110.265,110.27,110.26,110.27,749
20120301|2012-02-08 13:00,8,110.265,110.27,110.265,110.265,350
20120301|2012-02-08 13:30,8,110.27,110.27,110.26,110.265,236
20120301|2012-02-08 14:00,8,110.265,110.265,110.26,110.26,186
20120301|2012-02-08 14:30,8,110.265,110.265,110.26,110.26,381
20120301|2012-02-08 15:00,8,110.26,110.26,110.26,110.26,7
20120301|2012-02-09 01:00,9,110.26,110.265,110.25,110.265,8324
20120301|2012-02-09 01:30,9,110.265,110.275,110.26,110.27,6754
20120301|2012-02-09 02:00,9,110.275,110.28,110.26,110.275,20772
20120301|2012-02-09 02:30,9,110.275,110.275,110.265,110.275,11325
20120301|2012-02-09 03:00,9,110.275,110.28,110.27,110.27,6514
20120301|2012-02-09 03:30,9,110.27,110.305,110.265,110.3,21339
20120301|2012-02-09 04:00,9,110.295,110.3,110.27,110.29,16189
20120301|2012-02-09 04:30,9,110.29,110.295,110.28,110.29,8189
20120301|2012-02-09 05:00,9,110.295,110.295,110.285,110.29,6065
20120301|2012-02-09 05:30,9,110.295,110.31,110.29,110.3,17547
20120301|2012-02-09 06:00,9,110.305,110.305,110.29,110.3,7109
20120301|2012-02-09 06:30,9,110.3,110.31,110.295,110.305,12213
20120301|2012-02-09 07:00,9,110.305,110.31,110.26,110.275,44095
20120301|2012-02-09 07:30,9,110.27,110.28,110.21,110.23,82147
20120301|2012-02-09 08:00,9,110.23,110.25,110.22,110.245,29956
20120301|2012-02-09 08:30,9,110.24,110.27,110.24,110.245,44203
20120301|2012-02-09 09:00,9,110.245,110.26,110.24,110.26,12962
20120301|2012-02-09 09:30,9,110.26,110.26,110.235,110.245,19900
20120301|2012-02-09 10:00,9,110.245,110.245,110.225,110.225,21048
20120301|2012-02-09 10:30,9,110.23,110.245,110.225,110.23,10414
20120301|2012-02-09 11:00,9,110.23,110.23,110.21,110.21,8085
20120301|2012-02-09 11:30,9,110.215,110.22,110.21,110.21,4119
20120301|2012-02-09 12:00,9,110.21,110.22,110.21,110.215,1895
20120301|2012-02-09 12:30,9,110.22,110.22,110.22,110.22,3
20120301|2012-02-09 13:00,9,110.215,110.215,110.21,110.215,1113
20120301|2012-02-09 13:30,9,110.21,110.215,110.21,110.21,31
20120301|2012-02-09 14:00,9,110.215,110.215,110.21,110.21,172
20120301|2012-02-09 14:30,9,110.215,110.22,110.21,110.21,566
20120301|2012-02-09 15:00,9,110.21,110.22,110.21,110.22,28
20120301|2012-02-09 18:30,10,110.22,110.22,110.22,110.22,19
20120301|2012-02-09 21:00,10,110.22,110.22,110.22,110.22,38
20120301|2012-02-10 01:00,10,110.245,110.265,110.23,110.255,21034
20120301|2012-02-10 01:30,10,110.255,110.26,110.23,110.255,14213
20120301|2012-02-10 02:00,10,110.255,110.27,110.235,110.245,19240
20120301|2012-02-10 02:30,10,110.245,110.255,110.24,110.245,10713
20120301|2012-02-10 03:00,10,110.245,110.245,110.23,110.235,8741
20120301|2012-02-10 03:30,10,110.23,110.24,110.22,110.235,10600
20120301|2012-02-10 04:00,10,110.23,110.245,110.23,110.235,11931
20120301|2012-02-10 04:30,10,110.235,110.25,110.23,110.25,12568
20120301|2012-02-10 05:00,10,110.25,110.265,110.25,110.26,16139
20120301|2012-02-10 05:30,10,110.26,110.27,110.26,110.27,6452
20120301|2012-02-10 06:00,10,110.27,110.315,110.265,110.295,52667
20120301|2012-02-10 06:30,10,110.295,110.305,110.285,110.29,16821
20120301|2012-02-10 07:00,10,110.29,110.3,110.28,110.29,17323
20120301|2012-02-10 07:30,10,110.29,110.31,110.285,110.3,18694
20120301|2012-02-10 08:00,10,110.3,110.305,110.27,110.275,18477
20120301|2012-02-10 08:30,10,110.28,110.29,110.275,110.285,12767
20120301|2012-02-10 09:00,10,110.29,110.295,110.27,110.275,11162
20120301|2012-02-10 09:30,10,110.275,110.28,110.265,110.265,9999
20120301|2012-02-10 10:00,10,110.265,110.285,110.265,110.28,17327
20120301|2012-02-10 10:30,10,110.28,110.29,110.275,110.29,5724
20120301|2012-02-10 11:00,10,110.29,110.295,110.285,110.285,4349
20120301|2012-02-10 11:30,10,110.285,110.29,110.28,110.28,1243
20120301|2012-02-10 12:00,10,110.285,110.3,110.28,110.3,1199
20120301|2012-02-10 12:30,10,110.3,110.31,110.3,110.305,1477
20120301|2012-02-10 13:00,10,110.305,110.31,110.305,110.31,565
20120301|2012-02-10 13:30,10,110.305,110.31,110.305,110.31,428
20120301|2012-02-10 14:00,10,110.305,110.315,110.305,110.315,1142
20120301|2012-02-10 14:30,10,110.315,110.32,110.31,110.32,1650
20120301|2012-02-10 15:00,10,110.32,110.32,110.32,110.32,3
20120301|2012-02-13 01:00,13,110.285,110.285,110.25,110.26,21946
20120301|2012-02-13 01:30,13,110.26,110.265,110.25,110.255,7248
20120301|2012-02-13 02:00,13,110.255,110.255,110.2,110.205,37639
20120301|2012-02-13 02:30,13,110.205,110.22,110.205,110.22,20845
20120301|2012-02-13 03:00,13,110.22,110.23,110.21,110.225,16135
20120301|2012-02-13 03:30,13,110.225,110.235,110.22,110.23,6231
20120301|2012-02-13 04:00,13,110.23,110.24,110.215,110.23,14618
20120301|2012-02-13 04:30,13,110.225,110.23,110.215,110.22,9465
20120301|2012-02-13 05:00,13,110.22,110.22,110.21,110.21,6673
20120301|2012-02-13 05:30,13,110.21,110.225,110.21,110.215,11119
20120301|2012-02-13 06:00,13,110.22,110.23,110.21,110.23,9734
20120301|2012-02-13 06:30,13,110.23,110.23,110.22,110.225,6376
20120301|2012-02-13 07:00,13,110.225,110.23,110.22,110.23,3475
20120301|2012-02-13 07:30,13,110.23,110.24,110.225,110.235,13527
20120301|2012-02-13 08:00,13,110.235,110.24,110.225,110.235,11538
20120301|2012-02-13 08:30,13,110.23,110.25,110.23,110.245,7033
20120301|2012-02-13 09:00,13,110.25,110.26,110.24,110.26,12828
20120301|2012-02-13 09:30,13,110.26,110.275,110.255,110.265,20647
20120301|2012-02-13 10:00,13,110.26,110.27,110.255,110.26,10210
20120301|2012-02-13 10:30,13,110.265,110.27,110.25,110.255,5422
20120301|2012-02-13 11:00,13,110.26,110.265,110.255,110.265,1685
20120301|2012-02-13 11:30,13,110.265,110.27,110.26,110.265,1165
20120301|2012-02-13 12:00,13,110.265,110.265,110.255,110.255,292
20120301|2012-02-13 12:30,13,110.255,110.26,110.255,110.255,71
20120301|2012-02-13 13:00,13,110.255,110.255,110.25,110.255,101
20120301|2012-02-13 13:30,13,110.255,110.255,110.25,110.25,234
20120301|2012-02-13 14:00,13,110.25,110.255,110.25,110.25,310
20120301|2012-02-13 14:30,13,110.255,110.275,110.25,110.275,1254
20120301|2012-02-13 15:00,13,110.28,110.28,110.28,110.28,8
20120301|2012-02-13 16:00,13,110.28,110.28,110.28,110.28,8
20120301|2012-02-13 16:30,13,110.28,110.28,110.28,110.28,16
20120301|2012-02-13 17:00,13,110.28,110.28,110.28,110.28,8
20120301|2012-02-14 01:00,14,110.295,110.295,110.26,110.265,16070
20120301|2012-02-14 01:30,14,110.265,110.27,110.25,110.255,10126
20120301|2012-02-14 02:00,14,110.25,110.265,110.24,110.255,14963
20120301|2012-02-14 02:30,14,110.255,110.255,110.235,110.24,18874
20120301|2012-02-14 03:00,14,110.24,110.255,110.23,110.245,27245
20120301|2012-02-14 03:30,14,110.25,110.255,110.24,110.25,20145
20120301|2012-02-14 04:00,14,110.25,110.26,110.235,110.245,29949
20120301|2012-02-14 04:30,14,110.24,110.25,110.24,110.24,9977
20120301|2012-02-14 05:00,14,110.24,110.245,110.235,110.245,10571
20120301|2012-02-14 05:30,14,110.24,110.25,110.24,110.245,4730
20120301|2012-02-14 06:00,14,110.245,110.26,110.245,110.255,9357
20120301|2012-02-14 06:30,14,110.255,110.27,110.25,110.27,9572
20120301|2012-02-14 07:00,14,110.265,110.3,110.265,110.28,26367
20120301|2012-02-14 07:30,14,110.28,110.305,110.28,110.295,20158
20120301|2012-02-14 08:00,14,110.29,110.305,110.285,110.29,16224
20120301|2012-02-14 08:30,14,110.29,110.295,110.27,110.29,14597
20120301|2012-02-14 09:00,14,110.285,110.295,110.27,110.28,15578
20120301|2012-02-14 09:30,14,110.28,110.28,110.255,110.275,21129
20120301|2012-02-14 10:00,14,110.27,110.29,110.265,110.28,10133
20120301|2012-02-14 10:30,14,110.28,110.29,110.275,110.285,5766
20120301|2012-02-14 11:00,14,110.29,110.295,110.285,110.295,1960
20120301|2012-02-14 11:30,14,110.29,110.31,110.29,110.31,5500
20120301|2012-02-14 12:00,14,110.31,110.315,110.295,110.295,2105
20120301|2012-02-14 12:30,14,110.295,110.295,110.29,110.295,1630
20120301|2012-02-14 13:00,14,110.295,110.295,110.29,110.295,1341
20120301|2012-02-14 13:30,14,110.3,110.31,110.3,110.305,486
20120301|2012-02-14 14:00,14,110.305,110.31,110.3,110.305,519
20120301|2012-02-14 14:30,14,110.31,110.31,110.285,110.285,1350
20120301|2012-02-14 15:00,14,110.285,110.29,110.285,110.29,7
20120301|2012-02-15 01:00,15,110.275,110.28,110.25,110.265,17079
20120301|2012-02-15 01:30,15,110.265,110.28,110.255,110.265,9144
20120301|2012-02-15 02:00,15,110.27,110.275,110.255,110.27,11502
20120301|2012-02-15 02:30,15,110.27,110.275,110.265,110.27,8494
20120301|2012-02-15 03:00,15,110.275,110.275,110.26,110.27,7269
20120301|2012-02-15 03:30,15,110.265,110.275,110.26,110.265,10300
20120301|2012-02-15 04:00,15,110.27,110.27,110.25,110.26,21034
20120301|2012-02-15 04:30,15,110.26,110.295,110.255,110.275,20958
20120301|2012-02-15 05:00,15,110.28,110.29,110.28,110.285,6993
20120301|2012-02-15 05:30,15,110.285,110.29,110.27,110.28,9480
20120301|2012-02-15 06:00,15,110.28,110.285,110.275,110.28,7516
20120301|2012-02-15 06:30,15,110.28,110.295,110.275,110.295,7430
20120301|2012-02-15 07:00,15,110.295,110.32,110.285,110.305,37627
20120301|2012-02-15 07:30,15,110.3,110.345,110.3,110.32,44501
20120301|2012-02-15 08:00,15,110.32,110.33,110.305,110.315,25410
20120301|2012-02-15 08:30,15,110.315,110.33,110.31,110.325,18012
20120301|2012-02-15 09:00,15,110.325,110.34,110.32,110.33,15573
20120301|2012-02-15 09:30,15,110.33,110.34,110.32,110.335,14087
20120301|2012-02-15 10:00,15,110.335,110.34,110.33,110.335,10488
20120301|2012-02-15 10:30,15,110.33,110.34,110.33,110.335,7224
20120301|2012-02-15 11:00,15,110.335,110.345,110.335,110.345,5452
20120301|2012-02-15 11:30,15,110.34,110.35,110.34,110.345,4173
20120301|2012-02-15 12:00,15,110.345,110.35,110.34,110.345,1626
20120301|2012-02-15 12:30,15,110.34,110.35,110.34,110.345,569
20120301|2012-02-15 13:00,15,110.345,110.35,110.34,110.34,580
20120301|2012-02-15 13:30,15,110.34,110.35,110.34,110.345,1275
20120301|2012-02-15 14:00,15,110.35,110.35,110.345,110.345,219
20120301|2012-02-15 14:30,15,110.35,110.35,110.34,110.34,761
20120301|2012-02-15 15:00,15,110.345,110.345,110.345,110.345,2
20120301|2012-02-16 01:00,16,110.36,110.375,110.335,110.35,16831
20120301|2012-02-16 01:30,16,110.355,110.355,110.335,110.345,10161
20120301|2012-02-16 02:00,16,110.35,110.36,110.34,110.345,34844
20120301|2012-02-16 02:30,16,110.345,110.355,110.335,110.335,12856
20120301|2012-02-16 03:00,16,110.335,110.345,110.325,110.34,19634
20120301|2012-02-16 03:30,16,110.34,110.36,110.335,110.355,18505
20120301|2012-02-16 04:00,16,110.355,110.365,110.345,110.36,16097
20120301|2012-02-16 04:30,16,110.36,110.37,110.355,110.355,13845
20120301|2012-02-16 05:00,16,110.355,110.365,110.355,110.36,8695
20120301|2012-02-16 05:30,16,110.355,110.36,110.35,110.355,3797
20120301|2012-02-16 06:00,16,110.355,110.365,110.35,110.35,9714
20120301|2012-02-16 06:30,16,110.35,110.365,110.35,110.355,8240
20120301|2012-02-16 07:00,16,110.36,110.365,110.355,110.355,9030
20120301|2012-02-16 07:30,16,110.355,110.36,110.33,110.335,18555
20120301|2012-02-16 08:00,16,110.335,110.34,110.315,110.315,25925
20120301|2012-02-16 08:30,16,110.32,110.335,110.31,110.315,22821
20120301|2012-02-16 09:00,16,110.315,110.32,110.3,110.305,18749
20120301|2012-02-16 09:30,16,110.305,110.31,110.295,110.295,21050
20120301|2012-02-16 10:00,16,110.295,110.31,110.29,110.29,15086
20120301|2012-02-16 10:30,16,110.29,110.295,110.27,110.275,23366
20120301|2012-02-16 11:00,16,110.27,110.29,110.27,110.28,4859
20120301|2012-02-16 11:30,16,110.28,110.285,110.27,110.275,3971
20120301|2012-02-16 12:00,16,110.275,110.275,110.27,110.275,435
20120301|2012-02-16 12:30,16,110.27,110.275,110.265,110.275,650
20120301|2012-02-16 13:00,16,110.27,110.275,110.27,110.27,588
20120301|2012-02-16 13:30,16,110.27,110.27,110.265,110.27,196
20120301|2012-02-16 14:00,16,110.27,110.27,110.265,110.265,116
20120301|2012-02-16 14:30,16,110.27,110.27,110.265,110.27,600
20120301|2012-02-16 15:00,16,110.27,110.275,110.27,110.275,20
20120301|2012-02-17 01:00,17,110.28,110.285,110.27,110.27,12083
20120301|2012-02-17 01:30,17,110.275,110.285,110.265,110.28,11223
20120301|2012-02-17 02:00,17,110.275,110.3,110.275,110.295,15039
20120301|2012-02-17 02:30,17,110.29,110.305,110.29,110.3,13417
20120301|2012-02-17 03:00,17,110.295,110.3,110.285,110.295,3607
20120301|2012-02-17 03:30,17,110.29,110.29,110.265,110.27,15399
20120301|2012-02-17 04:00,17,110.27,110.28,110.27,110.28,9975
20120301|2012-02-17 04:30,17,110.275,110.285,110.275,110.285,3911
20120301|2012-02-17 05:00,17,110.28,110.295,110.28,110.29,6793
20120301|2012-02-17 05:30,17,110.29,110.3,110.285,110.295,4888
20120301|2012-02-17 06:00,17,110.295,110.3,110.275,110.28,9837
20120301|2012-02-17 06:30,17,110.285,110.29,110.28,110.28,7177
20120301|2012-02-17 07:00,17,110.28,110.29,110.265,110.265,16712
20120301|2012-02-17 07:30,17,110.27,110.28,110.255,110.275,18907
20120301|2012-02-17 08:00,17,110.275,110.28,110.255,110.26,7012
20120301|2012-02-17 08:30,17,110.255,110.265,110.255,110.26,12621
20120301|2012-02-17 09:00,17,110.26,110.275,110.255,110.265,13752
20120301|2012-02-17 09:30,17,110.265,110.28,110.265,110.28,8804
20120301|2012-02-17 10:00,17,110.275,110.29,110.26,110.265,17350
20120301|2012-02-17 10:30,17,110.27,110.28,110.255,110.26,8181
20120301|2012-02-17 11:00,17,110.26,110.265,110.255,110.26,1279
20120301|2012-02-17 11:30,17,110.26,110.265,110.25,110.26,1722
20120301|2012-02-17 12:00,17,110.26,110.27,110.255,110.27,1514
20120301|2012-02-17 12:30,17,110.265,110.265,110.26,110.26,316
20120301|2012-02-17 13:00,17,110.265,110.265,110.26,110.26,34
20120301|2012-02-17 13:30,17,110.265,110.27,110.265,110.265,709
20120301|2012-02-17 14:00,17,110.265,110.27,110.26,110.26,200
20120301|2012-02-17 14:30,17,110.26,110.27,110.26,110.26,457
20120301|2012-02-17 15:00,17,110.275,110.275,110.275,110.275,4
20120301|2012-02-17 16:30,17,110.275,110.275,110.275,110.275,8
20120301|2012-02-20 01:00,20,110.245,110.255,110.23,110.25,11839
20120301|2012-02-20 01:30,20,110.245,110.255,110.235,110.25,5744
20120301|2012-02-20 02:00,20,110.25,110.255,110.24,110.25,10563
20120301|2012-02-20 02:30,20,110.25,110.265,110.25,110.255,6695
20120301|2012-02-20 03:00,20,110.255,110.26,110.245,110.245,9001
20120301|2012-02-20 03:30,20,110.25,110.255,110.245,110.25,8865
20120301|2012-02-20 04:00,20,110.25,110.26,110.245,110.25,18225
20120301|2012-02-20 04:30,20,110.25,110.25,110.245,110.25,2559
20120301|2012-02-20 05:00,20,110.25,110.25,110.235,110.245,13678
20120301|2012-02-20 05:30,20,110.24,110.245,110.235,110.24,5058
20120301|2012-02-20 06:00,20,110.24,110.245,110.24,110.245,3340
20120301|2012-02-20 06:30,20,110.245,110.245,110.235,110.24,2199
20120301|2012-02-20 07:00,20,110.235,110.24,110.22,110.23,9988
20120301|2012-02-20 07:30,20,110.235,110.255,110.23,110.245,9713
20120301|2012-02-20 08:00,20,110.245,110.25,110.235,110.24,4402
20120301|2012-02-20 08:30,20,110.235,110.245,110.235,110.245,7925
20120301|2012-02-20 09:00,20,110.245,110.26,110.24,110.24,16058
20120301|2012-02-20 09:30,20,110.24,110.245,110.235,110.245,6842
20120301|2012-02-20 10:00,20,110.245,110.255,110.24,110.245,15846
20120301|2012-02-20 10:30,20,110.245,110.25,110.24,110.245,4703
20120301|2012-02-20 11:00,20,110.245,110.25,110.245,110.245,837
20120301|2012-02-20 11:30,20,110.245,110.255,110.24,110.25,2365
20120301|2012-02-20 12:00,20,110.25,110.25,110.245,110.25,683
20120301|2012-02-20 12:30,20,110.245,110.25,110.245,110.245,47
20120301|2012-02-20 13:00,20,110.245,110.25,110.245,110.245,21
20120301|2012-02-20 13:30,20,110.245,110.245,110.24,110.245,229
20120301|2012-02-20 14:00,20,110.24,110.24,110.24,110.24,187
20120301|2012-02-20 14:30,20,110.245,110.245,110.245,110.245,32
20120301|2012-02-20 15:00,20,110.245,110.245,110.24,110.24,5
20120301|2012-02-21 01:00,21,110.23,110.26,110.22,110.25,14668
20120301|2012-02-21 01:30,21,110.245,110.26,110.235,110.25,10551
20120301|2012-02-21 02:00,21,110.25,110.26,110.245,110.25,13894
20120301|2012-02-21 02:30,21,110.25,110.26,110.245,110.255,12556
20120301|2012-02-21 03:00,21,110.255,110.255,110.235,110.245,15545
20120301|2012-02-21 03:30,21,110.245,110.255,110.24,110.245,19761
20120301|2012-02-21 04:00,21,110.24,110.25,110.235,110.245,8815
20120301|2012-02-21 04:30,21,110.245,110.245,110.235,110.24,6642
20120301|2012-02-21 05:00,21,110.24,110.26,110.24,110.255,13002
20120301|2012-02-21 05:30,21,110.255,110.27,110.25,110.26,15570
20120301|2012-02-21 06:00,21,110.26,110.265,110.25,110.265,5917
20120301|2012-02-21 06:30,21,110.26,110.265,110.255,110.265,4949
20120301|2012-02-21 07:00,21,110.26,110.28,110.26,110.275,13421
20120301|2012-02-21 07:30,21,110.275,110.28,110.265,110.275,8463
20120301|2012-02-21 08:00,21,110.275,110.275,110.255,110.26,23429
20120301|2012-02-21 08:30,21,110.26,110.265,110.255,110.26,6641
20120301|2012-02-21 09:00,21,110.26,110.265,110.25,110.26,10901
20120301|2012-02-21 09:30,21,110.255,110.26,110.245,110.255,9321
20120301|2012-02-21 10:00,21,110.26,110.265,110.25,110.25,11523
20120301|2012-02-21 10:30,21,110.25,110.26,110.245,110.245,5475
20120301|2012-02-21 11:00,21,110.245,110.25,110.23,110.23,5717
20120301|2012-02-21 11:30,21,110.23,110.235,110.23,110.235,1835
20120301|2012-02-21 12:00,21,110.235,110.24,110.23,110.23,1079
20120301|2012-02-21 12:30,21,110.235,110.24,110.23,110.24,556
20120301|2012-02-21 13:00,21,110.24,110.24,110.235,110.24,10
20120301|2012-02-21 13:30,21,110.235,110.24,110.235,110.24,97
20120301|2012-02-21 14:00,21,110.235,110.245,110.235,110.245,87
20120301|2012-02-21 14:30,21,110.245,110.245,110.235,110.245,822
20120301|2012-02-21 15:00,21,110.245,110.245,110.245,110.245,34
20120301|2012-02-22 01:00,22,110.235,110.245,110.22,110.24,9675
20120301|2012-02-22 01:30,22,110.24,110.245,110.225,110.24,12148
20120301|2012-02-22 02:00,22,110.235,110.24,110.22,110.225,14016
20120301|2012-02-22 02:30,22,110.23,110.245,110.225,110.24,17893
20120301|2012-02-22 03:00,22,110.24,110.265,110.235,110.26,25346
20120301|2012-02-22 03:30,22,110.265,110.28,110.26,110.27,25825
20120301|2012-02-22 04:00,22,110.265,110.275,110.26,110.26,22235
20120301|2012-02-22 04:30,22,110.265,110.27,110.255,110.265,25983
20120301|2012-02-22 05:00,22,110.26,110.27,110.26,110.26,10327
20120301|2012-02-22 05:30,22,110.26,110.27,110.26,110.265,10088
20120301|2012-02-22 06:00,22,110.265,110.265,110.25,110.26,7928
20120301|2012-02-22 06:30,22,110.26,110.265,110.25,110.255,5441
20120301|2012-02-22 07:00,22,110.26,110.265,110.255,110.26,10420
20120301|2012-02-22 07:30,22,110.26,110.265,110.255,110.26,4922
20120301|2012-02-22 08:00,22,110.255,110.26,110.245,110.255,17624
20120301|2012-02-22 08:30,22,110.255,110.275,110.25,110.27,21586
20120301|2012-02-22 09:00,22,110.27,110.28,110.27,110.27,11709
20120301|2012-02-22 09:30,22,110.27,110.28,110.265,110.27,13008
20120301|2012-02-22 10:00,22,110.27,110.275,110.26,110.275,10539
20120301|2012-02-22 10:30,22,110.27,110.29,110.27,110.285,15003
20120301|2012-02-22 11:00,22,110.285,110.29,110.28,110.285,2918
20120301|2012-02-22 11:30,22,110.285,110.29,110.275,110.285,4776
20120301|2012-02-22 12:00,22,110.285,110.285,110.275,110.275,292
20120301|2012-02-22 12:30,22,110.28,110.28,110.275,110.28,998
20120301|2012-02-22 13:00,22,110.275,110.28,110.275,110.28,315
20120301|2012-02-22 13:30,22,110.28,110.28,110.275,110.28,681
20120301|2012-02-22 14:00,22,110.28,110.28,110.275,110.28,175
20120301|2012-02-22 14:30,22,110.275,110.29,110.275,110.285,3284
20120301|2012-02-22 15:00,22,110.29,110.29,110.29,110.29,1
20120301|2012-02-23 01:00,23,110.28,110.3,110.28,110.29,11179
20120301|2012-02-23 01:30,23,110.29,110.305,110.29,110.295,11101
20120301|2012-02-23 02:00,23,110.295,110.3,110.275,110.28,11702
20120301|2012-02-23 02:30,23,110.28,110.285,110.265,110.27,11389
20120301|2012-02-23 03:00,23,110.27,110.28,110.26,110.275,12712
20120301|2012-02-23 03:30,23,110.27,110.28,110.26,110.27,14502
20120301|2012-02-23 04:00,23,110.275,110.28,110.26,110.275,10476
20120301|2012-02-23 04:30,23,110.275,110.28,110.27,110.275,12328
20120301|2012-02-23 05:00,23,110.28,110.28,110.27,110.27,3958
20120301|2012-02-23 05:30,23,110.27,110.28,110.265,110.28,4705
20120301|2012-02-23 06:00,23,110.28,110.285,110.275,110.28,7996
20120301|2012-02-23 06:30,23,110.28,110.285,110.28,110.285,8968
20120301|2012-02-23 07:00,23,110.28,110.285,110.27,110.27,9030
20120301|2012-02-23 07:30,23,110.275,110.29,110.27,110.285,12070
20120301|2012-02-23 08:00,23,110.285,110.3,110.28,110.29,21513
20120301|2012-02-23 08:30,23,110.29,110.3,110.29,110.295,13599
20120301|2012-02-23 09:00,23,110.3,110.31,110.29,110.29,21351
20120301|2012-02-23 09:30,23,110.29,110.295,110.285,110.285,12347
20120301|2012-02-23 10:00,23,110.285,110.295,110.285,110.29,14864
20120301|2012-02-23 10:30,23,110.295,110.295,110.28,110.285,5036
20120301|2012-02-23 11:00,23,110.28,110.285,110.275,110.275,1827
20120301|2012-02-23 11:30,23,110.275,110.28,110.265,110.265,3906
20120301|2012-02-23 12:00,23,110.27,110.29,110.265,110.275,3583
20120301|2012-02-23 12:30,23,110.28,110.29,110.28,110.28,390
20120301|2012-02-23 13:00,23,110.28,110.285,110.28,110.28,865
20120301|2012-02-23 13:30,23,110.28,110.285,110.28,110.28,524
20120301|2012-02-23 14:00,23,110.28,110.285,110.275,110.28,386
20120301|2012-02-23 14:30,23,110.28,110.29,110.28,110.28,190
20120301|2012-02-23 15:00,23,110.285,110.285,110.285,110.285,6
20120301|2012-02-24 01:00,24,110.27,110.285,110.27,110.275,8111
20120301|2012-02-24 01:30,24,110.275,110.29,110.27,110.27,12787
20120301|2012-02-24 02:00,24,110.27,110.28,110.26,110.275,10191
20120301|2012-02-24 02:30,24,110.28,110.29,110.265,110.275,13839
20120301|2012-02-24 03:00,24,110.28,110.28,110.27,110.28,7738
20120301|2012-02-24 03:30,24,110.28,110.285,110.275,110.28,7596
20120301|2012-02-24 04:00,24,110.285,110.29,110.28,110.28,14746
20120301|2012-02-24 04:30,24,110.285,110.29,110.275,110.29,12169
20120301|2012-02-24 05:00,24,110.29,110.29,110.275,110.28,6558
20120301|2012-02-24 05:30,24,110.275,110.295,110.275,110.295,9661
20120301|2012-02-24 06:00,24,110.29,110.295,110.285,110.285,4973
20120301|2012-02-24 06:30,24,110.285,110.315,110.285,110.31,15799
20120301|2012-02-24 07:00,24,110.31,110.33,110.305,110.33,33997
20120301|2012-02-24 07:30,24,110.33,110.33,110.305,110.31,14047
20120301|2012-02-24 08:00,24,110.315,110.32,110.31,110.31,8191
20120301|2012-02-24 08:30,24,110.31,110.32,110.3,110.315,11762
20120301|2012-02-24 09:00,24,110.315,110.325,110.305,110.315,8315
20120301|2012-02-24 09:30,24,110.315,110.325,110.31,110.315,12356
20120301|2012-02-24 10:00,24,110.32,110.325,110.315,110.32,12889
20120301|2012-02-24 10:30,24,110.32,110.33,110.32,110.325,9597
20120301|2012-02-24 11:00,24,110.33,110.34,110.325,110.335,11479
20120301|2012-02-24 11:30,24,110.335,110.335,110.33,110.33,3760
20120301|2012-02-24 12:00,24,110.33,110.335,110.33,110.33,368
20120301|2012-02-24 12:30,24,110.335,110.335,110.325,110.33,1456
20120301|2012-02-24 13:00,24,110.335,110.34,110.33,110.335,525
20120301|2012-02-24 13:30,24,110.335,110.34,110.335,110.335,384
20120301|2012-02-24 14:00,24,110.34,110.34,110.33,110.33,740
20120301|2012-02-24 14:30,24,110.335,110.34,110.33,110.335,701
20120301|2012-02-27 01:00,27,110.33,110.345,110.33,110.34,9994
20120301|2012-02-27 01:30,27,110.335,110.345,110.32,110.325,13336
20120301|2012-02-27 02:00,27,110.33,110.345,110.325,110.34,10172
20120301|2012-02-27 02:30,27,110.345,110.355,110.34,110.355,12958
20120301|2012-02-27 03:00,27,110.355,110.355,110.34,110.34,8992
20120301|2012-02-27 03:30,27,110.345,110.35,110.34,110.345,5560
20120301|2012-02-27 04:00,27,110.35,110.36,110.34,110.355,15260
20120301|2012-02-27 04:30,27,110.355,110.37,110.355,110.37,20968
20120301|2012-02-27 05:00,27,110.37,110.38,110.35,110.36,30444
20120301|2012-02-27 05:30,27,110.36,110.365,110.355,110.355,7057
20120301|2012-02-27 06:00,27,110.36,110.36,110.35,110.355,8843
20120301|2012-02-27 06:30,27,110.36,110.36,110.35,110.355,6892
20120301|2012-02-27 07:00,27,110.355,110.36,110.35,110.35,7323
20120301|2012-02-27 07:30,27,110.355,110.36,110.35,110.355,18103
20120301|2012-02-27 08:00,27,110.355,110.395,110.35,110.39,41037
20120301|2012-02-27 08:30,27,110.39,110.395,110.365,110.375,19958
20120301|2012-02-27 09:00,27,110.375,110.38,110.37,110.38,12035
20120301|2012-02-27 09:30,27,110.38,110.4,110.38,110.4,20023
20120301|2012-02-27 10:00,27,110.4,110.41,110.39,110.395,37652
20120301|2012-02-27 10:30,27,110.395,110.395,110.385,110.395,11696
20120301|2012-02-27 11:00,27,110.395,110.4,110.39,110.4,2250
20120301|2012-02-27 11:30,27,110.395,110.4,110.385,110.385,2626
20120301|2012-02-27 12:00,27,110.385,110.395,110.385,110.395,623
20120301|2012-02-27 12:30,27,110.39,110.4,110.39,110.4,680
20120301|2012-02-27 13:00,27,110.4,110.41,110.395,110.405,1971
20120301|2012-02-27 13:30,27,110.405,110.41,110.405,110.405,213
20120301|2012-02-27 14:00,27,110.405,110.41,110.405,110.405,148
20120301|2012-02-27 14:30,27,110.41,110.41,110.405,110.41,406
20120301|2012-02-28 01:00,28,110.39,110.415,110.385,110.405,14741
20120301|2012-02-28 01:30,28,110.405,110.415,110.39,110.395,13695
20120301|2012-02-28 02:00,28,110.39,110.4,110.385,110.395,10483
20120301|2012-02-28 02:30,28,110.39,110.395,110.385,110.39,15636
20120301|2012-02-28 03:00,28,110.385,110.395,110.385,110.385,12512
20120301|2012-02-28 03:30,28,110.385,110.39,110.375,110.38,19699
20120301|2012-02-28 04:00,28,110.375,110.395,110.375,110.395,24973
20120301|2012-02-28 04:30,28,110.39,110.4,110.38,110.39,11662
20120301|2012-02-28 05:00,28,110.385,110.39,110.38,110.385,5321
20120301|2012-02-28 05:30,28,110.38,110.4,110.38,110.39,15496
20120301|2012-02-28 06:00,28,110.39,110.4,110.39,110.395,6252
20120301|2012-02-28 06:30,28,110.39,110.41,110.385,110.405,24493
20120301|2012-02-28 07:00,28,110.4,110.405,110.395,110.4,4526
20120301|2012-02-28 07:30,28,110.4,110.41,110.39,110.395,14183
20120301|2012-02-28 08:00,28,110.39,110.405,110.39,110.395,10385
20120301|2012-02-28 08:30,28,110.39,110.4,110.39,110.395,9644
20120301|2012-02-28 09:00,28,110.395,110.415,110.385,110.41,21629
20120301|2012-02-28 09:30,28,110.41,110.415,110.405,110.41,12615
20120301|2012-02-28 10:00,28,110.405,110.415,110.4,110.405,19920
20120301|2012-02-28 10:30,28,110.405,110.41,110.4,110.405,7961
20120301|2012-02-28 11:00,28,110.4,110.41,110.4,110.405,2023
20120301|2012-02-28 11:30,28,110.405,110.41,110.4,110.41,3552
20120301|2012-02-28 12:00,28,110.405,110.41,110.405,110.41,1981
20120301|2012-02-28 12:30,28,110.41,110.415,110.41,110.415,1211
20120301|2012-02-28 13:00,28,110.415,110.415,110.41,110.41,604
20120301|2012-02-28 13:30,28,110.41,110.41,110.405,110.405,966
20120301|2012-02-28 14:00,28,110.41,110.41,110.405,110.405,81
20120301|2012-02-28 14:30,28,110.41,110.41,110.405,110.41,302
20120301|2012-02-28 15:00,28,110.41,110.41,110.41,110.41,9
20120301|2012-02-29 01:00,29,110.395,110.405,110.395,110.4,6866
20120301|2012-02-29 01:30,29,110.405,110.405,110.395,110.4,4082
20120301|2012-02-29 02:00,29,110.4,110.405,110.38,110.39,23070
20120301|2012-02-29 02:30,29,110.39,110.39,110.38,110.39,14249
20120301|2012-02-29 03:00,29,110.395,110.4,110.385,110.385,8335
20120301|2012-02-29 03:30,29,110.39,110.395,110.365,110.375,16688
20120301|2012-02-29 04:00,29,110.375,110.395,110.365,110.37,23636
20120301|2012-02-29 04:30,29,110.365,110.4,110.355,110.39,26510
20120301|2012-02-29 05:00,29,110.39,110.41,110.39,110.405,12860
20120301|2012-02-29 05:30,29,110.405,110.415,110.4,110.41,11164
20120301|2012-02-29 06:00,29,110.405,110.425,110.405,110.425,18984
20120301|2012-02-29 06:30,29,110.425,110.43,110.415,110.425,16815
20120301|2012-02-29 07:00,29,110.425,110.435,110.415,110.42,13932
20120301|2012-02-29 07:30,29,110.42,110.425,110.41,110.42,7536
20120301|2012-02-29 08:00,29,110.425,110.425,110.41,110.42,11885
20120301|2012-02-29 08:30,29,110.42,110.42,110.395,110.395,21873
20120301|2012-02-29 09:00,29,110.4,110.4,110.375,110.385,33846
20120301|2012-02-29 09:30,29,110.385,110.4,110.38,110.39,18753
20120301|2012-02-29 10:00,29,110.395,110.43,110.385,110.42,54501
20120301|2012-02-29 10:30,29,110.425,110.43,110.41,110.42,11922
20120301|2012-02-29 11:00,29,110.415,110.425,110.415,110.425,3469
20120301|2012-02-29 11:30,29,110.425,110.43,110.415,110.42,4550
20120301|2012-02-29 12:00,29,110.42,110.42,110.415,110.415,820
20120301|2012-02-29 12:30,29,110.415,110.425,110.415,110.42,1530
20120301|2012-02-29 13:00,29,110.42,110.425,110.42,110.425,105
20120301|2012-02-29 13:30,29,110.425,110.425,110.42,110.425,369
20120301|2012-02-29 14:00,29,110.42,110.425,110.42,110.42,152
20120301|2012-02-29 14:30,29,110.425,110.425,110.42,110.425,492
20120301|2012-02-29 15:00,29,110.425,110.425,110.425,110.425,7
20120301|2012-03-01 01:00,1,110.425,110.43,110.41,110.415,9507
20120301|2012-03-01 01:30,1,110.415,110.44,110.415,110.435,12093
20120301|2012-03-01 02:00,1,110.435,110.45,110.435,110.435,28190
20120301|2012-03-01 02:30,1,110.44,110.44,110.425,110.43,12618
20120301|2012-03-01 03:00,1,110.435,110.435,110.425,110.425,10611
20120301|2012-03-01 03:30,1,110.43,110.43,110.405,110.42,18910
20120301|2012-03-01 04:00,1,110.42,110.43,110.415,110.42,15083
20120301|2012-03-01 04:30,1,110.425,110.425,110.41,110.41,15012
20120301|2012-03-01 05:00,1,110.415,110.42,110.41,110.41,9665
20120301|2012-03-01 05:30,1,110.415,110.42,110.395,110.405,12210
20120301|2012-03-01 06:00,1,110.405,110.405,110.39,110.4,16352
20120301|2012-03-01 06:30,1,110.405,110.41,110.395,110.4,15719
20120301|2012-03-01 07:00,1,110.4,110.405,110.39,110.395,15753
20120301|2012-03-01 07:30,1,110.395,110.4,110.37,110.38,28807
20120301|2012-03-01 08:00,1,110.38,110.38,110.365,110.365,27460
20120301|2012-03-01 08:30,1,110.365,110.38,110.36,110.37,17067
20120301|2012-03-01 09:00,1,110.37,110.385,110.37,110.38,25311
20120301|2012-03-01 09:30,1,110.38,110.395,110.375,110.38,13463
20120301|2012-03-01 10:00,1,110.38,110.38,110.37,110.375,13198
20120301|2012-03-01 10:30,1,110.375,110.38,110.37,110.375,6076
20120301|2012-03-01 11:00,1,110.375,110.38,110.37,110.38,2868
20120301|2012-03-01 11:30,1,110.38,110.385,110.38,110.38,1724
20120301|2012-03-01 12:00,1,110.38,110.385,110.375,110.38,1250
20120301|2012-03-01 12:30,1,110.38,110.385,110.38,110.38,392
20120301|2012-03-01 13:00,1,110.385,110.39,110.38,110.385,454
20120301|2012-03-01 13:30,1,110.385,110.39,110.385,110.39,655
20120301|2012-03-01 14:00,1,110.385,110.395,110.385,110.395,342
20120301|2012-03-01 14:30,1,110.395,110.395,110.39,110.39,496
20120301|2012-03-01 15:00,1,110.395,110.395,110.395,110.395,1
20120301|2012-03-02 01:00,2,110.405,110.41,110.395,110.405,8822
20120301|2012-03-02 01:30,2,110.405,110.415,110.395,110.41,6804
20120301|2012-03-02 02:00,2,110.41,110.42,110.4,110.405,15538
20120301|2012-03-02 02:30,2,110.405,110.42,110.4,110.41,13616
20120301|2012-03-02 03:00,2,110.41,110.415,110.4,110.415,10280
20120301|2012-03-02 03:30,2,110.41,110.42,110.405,110.415,11200
20120301|2012-03-02 04:00,2,110.41,110.43,110.41,110.43,19845
20120301|2012-03-02 04:30,2,110.43,110.43,110.42,110.42,9661
20120301|2012-03-02 05:00,2,110.425,110.43,110.42,110.43,5637
20120301|2012-03-02 05:30,2,110.425,110.435,110.42,110.425,8689
20120301|2012-03-02 06:00,2,110.43,110.45,110.425,110.44,21813
20120301|2012-03-02 06:30,2,110.44,110.445,110.43,110.44,12597
20120301|2012-03-02 07:00,2,110.44,110.45,110.44,110.45,10785
20120301|2012-03-02 07:30,2,110.45,110.455,110.43,110.43,20421
20120301|2012-03-02 08:00,2,110.43,110.445,110.43,110.435,7307
20120301|2012-03-02 08:30,2,110.44,110.47,110.435,110.465,30468
20120301|2012-03-02 09:00,2,110.465,110.47,110.45,110.455,28829
20120301|2012-03-02 09:30,2,110.45,110.455,110.435,110.44,15867
20120301|2012-03-02 10:00,2,110.445,110.47,110.44,110.465,23157
20120301|2012-03-02 10:30,2,110.465,110.475,110.455,110.465,9601
20120301|2012-03-02 11:00,2,110.47,110.47,110.455,110.455,2807
20120301|2012-03-02 11:30,2,110.46,110.46,110.445,110.455,3744
20120301|2012-03-02 12:00,2,110.455,110.465,110.45,110.46,700
20120301|2012-03-02 12:30,2,110.46,110.465,110.455,110.455,161
20120301|2012-03-02 13:00,2,110.455,110.46,110.455,110.46,2681
20120301|2012-03-02 13:30,2,110.455,110.455,110.45,110.455,321
20120301|2012-03-02 14:00,2,110.455,110.46,110.455,110.46,332
20120301|2012-03-02 14:30,2,110.46,110.465,110.455,110.46,506
20120301|2012-03-05 01:00,5,110.465,110.47,110.44,110.445,30925
20120301|2012-03-05 01:30,5,110.445,110.455,110.44,110.45,6974
20120301|2012-03-05 02:00,5,110.45,110.455,110.43,110.435,22519
20120301|2012-03-05 02:30,5,110.44,110.44,110.415,110.42,14308
20120301|2012-03-05 03:00,5,110.425,110.465,110.42,110.46,28136
20120301|2012-03-05 03:30,5,110.46,110.46,110.435,110.455,13172
20120301|2012-03-05 04:00,5,110.455,110.46,110.415,110.415,24242
20120301|2012-03-05 04:30,5,110.42,110.44,110.41,110.44,18459
20120301|2012-03-05 05:00,5,110.435,110.44,110.425,110.425,10268
20120301|2012-03-05 05:30,5,110.425,110.435,110.425,110.425,4118
20120301|2012-03-05 06:00,5,110.43,110.435,110.425,110.43,7328
20120301|2012-03-05 06:30,5,110.43,110.435,110.425,110.435,5802
20120301|2012-03-05 07:00,5,110.43,110.435,110.415,110.42,13097
20120301|2012-03-05 07:30,5,110.415,110.425,110.415,110.42,3295
20120301|2012-03-05 08:00,5,110.42,110.425,110.415,110.42,9995
20120301|2012-03-05 08:30,5,110.42,110.44,110.42,110.435,11220
20120301|2012-03-05 09:00,5,110.435,110.45,110.43,110.44,17266
20120301|2012-03-05 09:30,5,110.44,110.445,110.415,110.425,17417
20120301|2012-03-05 10:00,5,110.42,110.435,110.42,110.43,15053
20120301|2012-03-05 10:30,5,110.43,110.445,110.425,110.435,6870
20120301|2012-03-05 11:00,5,110.435,110.435,110.43,110.435,2121
20120301|2012-03-05 11:30,5,110.43,110.445,110.43,110.44,5886
20120301|2012-03-05 12:00,5,110.44,110.44,110.435,110.44,1256
20120301|2012-03-05 12:30,5,110.44,110.445,110.435,110.445,1039
20120301|2012-03-05 13:00,5,110.44,110.445,110.44,110.44,575
20120301|2012-03-05 13:30,5,110.44,110.445,110.435,110.435,162
20120301|2012-03-05 14:00,5,110.44,110.44,110.43,110.43,238
20120301|2012-03-05 14:30,5,110.43,110.435,110.425,110.425,284
20120301|2012-03-05 15:00,5,110.425,110.425,110.425,110.425,12
20120301|2012-03-06 01:00,6,110.44,110.445,110.425,110.435,8914
20120301|2012-03-06 01:30,6,110.435,110.45,110.43,110.445,7952
20120301|2012-03-06 02:00,6,110.445,110.455,110.435,110.45,11387
20120301|2012-03-06 02:30,6,110.45,110.46,110.44,110.455,8506
20120301|2012-03-06 03:00,6,110.455,110.47,110.45,110.47,19128
20120301|2012-03-06 03:30,6,110.475,110.48,110.47,110.475,17265
20120301|2012-03-06 04:00,6,110.47,110.49,110.465,110.48,37022
20120301|2012-03-06 04:30,6,110.485,110.49,110.475,110.485,9201
20120301|2012-03-06 05:00,6,110.49,110.495,110.485,110.49,16810
20120301|2012-03-06 05:30,6,110.49,110.49,110.48,110.49,13296
20120301|2012-03-06 06:00,6,110.49,110.5,110.485,110.49,16185
20120301|2012-03-06 06:30,6,110.49,110.495,110.48,110.495,29075
20120301|2012-03-06 07:00,6,110.49,110.495,110.48,110.49,17120
20120301|2012-03-06 07:30,6,110.485,110.495,110.48,110.485,23864
20120301|2012-03-06 08:00,6,110.49,110.505,110.485,110.49,15110
20120301|2012-03-06 08:30,6,110.49,110.495,110.485,110.49,20177
20120301|2012-03-06 09:00,6,110.49,110.5,110.485,110.49,17108
20120301|2012-03-06 09:30,6,110.485,110.49,110.485,110.485,2782
20120301|2012-03-06 10:00,6,110.49,110.49,110.47,110.47,19369
20120301|2012-03-06 10:30,6,110.47,110.48,110.47,110.475,7401
20120301|2012-03-06 11:00,6,110.47,110.48,110.47,110.475,2810
20120301|2012-03-06 11:30,6,110.475,110.475,110.47,110.47,1017
20120301|2012-03-06 12:00,6,110.47,110.475,110.465,110.475,606
20120301|2012-03-06 12:30,6,110.475,110.475,110.475,110.475,152
20120301|2012-03-06 13:00,6,110.47,110.475,110.47,110.475,129
20120301|2012-03-06 13:30,6,110.475,110.475,110.47,110.475,733
20120301|2012-03-06 14:00,6,110.475,110.48,110.475,110.475,72
20120301|2012-03-06 14:30,6,110.475,110.485,110.475,110.48,402
20120301|2012-03-07 01:00,7,110.48,110.485,110.46,110.47,7096
20120301|2012-03-07 01:30,7,110.475,110.48,110.47,110.475,3862
20120301|2012-03-07 02:00,7,110.475,110.49,110.47,110.485,7217
20120301|2012-03-07 02:30,7,110.485,110.49,110.48,110.485,6335
20120301|2012-03-07 03:00,7,110.48,110.485,110.47,110.475,8342
20120301|2012-03-07 03:30,7,110.475,110.485,110.47,110.47,6115
20120301|2012-03-07 04:00,7,110.47,110.48,110.465,110.47,10609
20120301|2012-03-07 04:30,7,110.47,110.485,110.47,110.48,2503
20120301|2012-03-07 05:00,7,110.485,110.485,110.48,110.48,1450
20120301|2012-03-07 05:30,7,110.48,110.485,110.47,110.475,5863
20120301|2012-03-07 06:00,7,110.48,110.5,110.475,110.495,7412
20120301|2012-03-07 06:30,7,110.495,110.505,110.495,110.505,3084
20120301|2012-03-07 07:00,7,110.5,110.51,110.5,110.505,3362
20120301|2012-03-07 07:30,7,110.505,110.52,110.495,110.51,8250
20120301|2012-03-07 08:00,7,110.51,110.515,110.5,110.51,9838
20120301|2012-03-07 08:30,7,110.51,110.52,110.505,110.505,5169
20120301|2012-03-07 09:00,7,110.505,110.52,110.505,110.52,1399
20120301|2012-03-07 09:30,7,110.515,110.535,110.51,110.525,4287
20120301|2012-03-07 10:00,7,110.52,110.52,110.51,110.52,3354
20120301|2012-03-07 10:30,7,110.52,110.525,110.515,110.525,2061
20120301|2012-03-07 11:00,7,110.525,110.53,110.52,110.52,1091
20120301|2012-03-07 11:30,7,110.525,110.53,110.515,110.515,588
20120301|2012-03-07 12:00,7,110.515,110.525,110.515,110.525,101
20120301|2012-03-07 12:30,7,110.525,110.535,110.525,110.53,133
20120301|2012-03-07 13:00,7,110.53,110.535,110.525,110.53,92
20120301|2012-03-07 13:30,7,110.53,110.53,110.53,110.53,37
20120301|2012-03-07 14:00,7,110.53,110.53,110.525,110.53,25
20120301|2012-03-07 14:30,7,110.53,110.535,110.525,110.535,69
20120301|2012-03-07 17:00,7,110.535,110.535,110.535,110.535,1
20120301|2012-03-08 01:00,8,110.52,110.535,110.51,110.535,2226
20120301|2012-03-08 01:30,8,110.535,110.54,110.52,110.52,2232
20120301|2012-03-08 02:00,8,110.53,110.53,110.505,110.525,2641
20120301|2012-03-08 02:30,8,110.525,110.525,110.5,110.505,1430
20120301|2012-03-08 03:00,8,110.505,110.51,110.5,110.5,767
20120301|2012-03-08 03:30,8,110.51,110.51,110.495,110.5,594
20120301|2012-03-08 04:00,8,110.505,110.505,110.495,110.495,1107
20120301|2012-03-08 04:30,8,110.505,110.505,110.495,110.495,334
20120301|2012-03-08 05:00,8,110.495,110.5,110.475,110.475,639
20120301|2012-03-08 20:30,9,110.475,110.475,110.475,110.475,60
20120601|2012-01-04 11:00,4,110.15,110.15,110.15,110.15,2
20120601|2012-01-04 11:30,4,110.15,110.16,110.15,110.16,6
20120601|2012-01-05 00:30,5,110.16,110.16,110.16,110.16,1
20120601|2012-01-05 20:00,6,110.16,110.16,110.16,110.16,1
20120601|2012-01-12 08:00,12,110.23,110.23,110.23,110.23,2
20120601|2012-01-12 09:30,12,110.25,110.25,110.25,110.25,1
20120601|2012-01-12 10:00,12,110.23,110.23,110.23,110.23,4
20120601|2012-01-12 10:30,12,110.22,110.22,110.22,110.22,4
20120601|2012-01-12 12:30,12,110.22,110.22,110.22,110.22,1
20120601|2012-01-12 14:30,12,110.22,110.22,110.22,110.22,1
20120601|2012-01-13 03:00,13,110.24,110.24,110.24,110.24,2
20120601|2012-01-17 07:00,17,110.24,110.24,110.24,110.24,208
20120601|2012-01-17 10:00,17,110.235,110.235,110.235,110.235,1
20120601|2012-01-18 13:30,18,110.2,110.2,110.195,110.195,4800
20120601|2012-01-19 07:00,19,110.215,110.215,110.215,110.215,8
20120601|2012-01-19 09:30,19,110.195,110.195,110.195,110.195,225
20120601|2012-01-19 10:00,19,110.16,110.16,110.16,110.16,1
20120601|2012-01-19 19:30,20,110.16,110.16,110.16,110.16,2
20120601|2012-01-20 13:30,20,110.16,110.16,110.16,110.16,1
20120601|2012-01-20 16:30,20,110.16,110.16,110.16,110.16,2
20120601|2012-01-23 01:30,23,110.22,110.22,110.22,110.22,4
20120601|2012-01-23 02:00,23,110.19,110.19,110.19,110.19,1
20120601|2012-01-23 13:00,23,110.21,110.21,110.205,110.205,1500
20120601|2012-01-23 18:30,24,110.205,110.205,110.205,110.205,880
20120601|2012-01-24 04:00,24,110.18,110.18,110.18,110.18,2
20120601|2012-01-24 05:00,24,110.215,110.215,110.215,110.215,1
20120601|2012-01-24 09:30,24,110.175,110.175,110.175,110.175,1
20120601|2012-01-25 05:30,25,110.22,110.22,110.22,110.22,2
20120601|2012-01-25 10:00,25,110.22,110.22,110.22,110.22,1
20120601|2012-01-26 08:30,26,110.25,110.25,110.25,110.25,2
20120601|2012-01-26 11:00,26,110.27,110.27,110.27,110.27,1
20120601|2012-01-30 04:00,30,110.26,110.26,110.26,110.26,30
20120601|2012-01-31 02:30,31,110.275,110.275,110.275,110.275,2
20120601|2012-01-31 10:00,31,110.31,110.31,110.31,110.31,1
20120601|2012-02-01 05:00,1,110.31,110.31,110.31,110.31,2
20120601|2012-02-01 08:30,1,110.31,110.32,110.31,110.32,14
20120601|2012-02-01 09:00,1,110.32,110.32,110.32,110.32,70
20120601|2012-02-01 09:30,1,110.315,110.315,110.315,110.315,105
20120601|2012-02-01 10:00,1,110.31,110.31,110.31,110.31,172
20120601|2012-02-01 10:30,1,110.31,110.31,110.31,110.31,28
20120601|2012-02-02 03:30,2,110.31,110.31,110.31,110.31,3
20120601|2012-02-03 04:00,3,110.245,110.245,110.245,110.245,2
20120601|2012-02-03 07:30,3,110.2,110.2,110.2,110.2,4
20120601|2012-02-03 08:30,3,110.22,110.22,110.22,110.22,150
20120601|2012-02-03 09:00,3,110.2,110.2,110.2,110.2,192
20120601|2012-02-03 10:30,3,110.2,110.2,110.2,110.2,10
20120601|2012-02-03 12:00,3,110.2,110.2,110.2,110.2,10
20120601|2012-02-03 13:30,3,110.23,110.23,110.22,110.22,31
20120601|2012-02-06 01:00,6,110.225,110.225,110.225,110.225,2
20120601|2012-02-06 01:30,6,110.24,110.24,110.24,110.24,5
20120601|2012-02-06 14:00,6,110.275,110.275,110.275,110.275,1
20120601|2012-02-07 09:30,7,110.275,110.275,110.275,110.275,1
20120601|2012-02-07 10:00,7,110.2,110.2,110.195,110.195,4
20120601|2012-02-07 10:30,7,110.2,110.2,110.2,110.2,1
20120601|2012-02-07 15:30,7,110.2,110.2,110.2,110.2,1
20120601|2012-02-08 01:00,8,110.17,110.17,110.15,110.15,3
20120601|2012-02-08 09:00,8,110.16,110.16,110.16,110.16,160
20120601|2012-02-08 10:00,8,110.155,110.155,110.155,110.155,76
20120601|2012-02-08 10:30,8,110.155,110.155,110.155,110.155,75
20120601|2012-02-08 13:30,8,110.14,110.14,110.14,110.14,1
20120601|2012-02-09 04:30,9,110.17,110.17,110.17,110.17,2
20120601|2012-02-09 09:30,9,110.17,110.17,110.17,110.17,1
20120601|2012-02-09 10:00,9,110.095,110.095,110.09,110.09,2
20120601|2012-02-09 10:30,9,110.1,110.1,110.1,110.1,1
20120601|2012-02-09 12:00,9,110.1,110.1,110.1,110.1,3
20120601|2012-02-09 18:30,10,110.1,110.1,110.1,110.1,1
20120601|2012-02-09 21:00,10,110.1,110.1,110.1,110.1,2
20120601|2012-02-10 00:30,10,110.1,110.1,110.1,110.1,1
20120601|2012-02-10 06:30,10,110.17,110.17,110.17,110.17,2
20120601|2012-02-10 07:30,10,110.17,110.17,110.17,110.17,1
20120601|2012-02-10 08:00,10,110.15,110.15,110.15,110.15,1
20120601|2012-02-10 10:00,10,110.145,110.145,110.145,110.145,3
20120601|2012-02-10 10:30,10,110.145,110.145,110.145,110.145,1
20120601|2012-02-10 11:00,10,110.17,110.17,110.17,110.17,1
20120601|2012-02-10 12:00,10,110.17,110.17,110.17,110.17,2
20120601|2012-02-10 12:30,10,110.18,110.185,110.18,110.185,4
20120601|2012-02-13 09:00,13,110.115,110.115,110.115,110.115,8
20120601|2012-02-13 10:00,13,110.13,110.13,110.125,110.125,5
20120601|2012-02-13 12:00,13,110.125,110.125,110.125,110.125,2
20120601|2012-02-13 12:30,13,110.12,110.12,110.12,110.12,1
20120601|2012-02-13 16:00,13,110.12,110.12,110.12,110.12,1
20120601|2012-02-13 16:30,13,110.12,110.12,110.12,110.12,2
20120601|2012-02-13 17:00,13,110.12,110.12,110.12,110.12,1
20120601|2012-02-14 06:30,14,110.12,110.12,110.12,110.12,1
20120601|2012-02-14 08:00,14,110.17,110.17,110.17,110.17,8
20120601|2012-02-14 08:30,14,110.165,110.165,110.165,110.165,2
20120601|2012-02-14 09:30,14,110.165,110.165,110.155,110.155,2
20120601|2012-02-14 10:30,14,110.155,110.155,110.155,110.155,1
20120601|2012-02-14 11:30,14,110.165,110.17,110.165,110.17,6
20120601|2012-02-14 14:00,14,110.17,110.17,110.17,110.17,4
20120601|2012-02-15 04:00,15,110.17,110.17,110.17,110.17,4
20120601|2012-02-15 05:00,15,110.16,110.16,110.16,110.16,128
20120601|2012-02-15 07:00,15,110.175,110.175,110.175,110.175,1
20120601|2012-02-15 07:30,15,110.22,110.22,110.22,110.22,2
20120601|2012-02-15 08:00,15,110.195,110.195,110.19,110.19,1500
20120601|2012-02-15 08:30,15,110.215,110.215,110.215,110.215,4
20120601|2012-02-15 10:00,15,110.22,110.22,110.22,110.22,1
20120601|2012-02-15 10:30,15,110.22,110.22,110.22,110.22,1
20120601|2012-02-15 11:00,15,110.23,110.23,110.23,110.23,5
20120601|2012-02-15 12:30,15,110.23,110.23,110.23,110.23,1
20120601|2012-02-15 13:00,15,110.23,110.23,110.23,110.23,2
20120601|2012-02-16 00:30,16,110.23,110.23,110.23,110.23,1
20120601|2012-02-16 06:00,16,110.25,110.25,110.25,110.25,320
20120601|2012-02-16 06:30,16,110.26,110.26,110.26,110.26,9
20120601|2012-02-16 07:00,16,110.25,110.25,110.25,110.25,102
20120601|2012-02-16 07:30,16,110.25,110.25,110.23,110.23,138
20120601|2012-02-16 09:30,16,110.185,110.19,110.185,110.19,6
20120601|2012-02-16 10:00,16,110.185,110.185,110.185,110.185,1
20120601|2012-02-16 10:30,16,110.175,110.175,110.175,110.175,11
20120601|2012-02-16 11:00,16,110.175,110.175,110.175,110.175,11
20120601|2012-02-16 12:30,16,110.175,110.175,110.175,110.175,11
20120601|2012-02-16 14:30,16,110.15,110.15,110.15,110.15,1
20120601|2012-02-16 15:00,16,110.15,110.15,110.15,110.15,2
20120601|2012-02-17 01:00,17,110.15,110.15,110.15,110.15,1
20120601|2012-02-17 03:30,17,110.15,110.15,110.15,110.15,2
20120601|2012-02-17 07:00,17,110.155,110.155,110.155,110.155,2
20120601|2012-02-17 07:30,17,110.15,110.15,110.15,110.15,4
20120601|2012-02-17 08:30,17,110.14,110.14,110.14,110.14,452
20120601|2012-02-17 09:00,17,110.15,110.15,110.14,110.14,501
20120601|2012-02-17 09:30,17,110.14,110.15,110.14,110.15,503
20120601|2012-02-17 10:00,17,110.155,110.155,110.155,110.155,1148
20120601|2012-02-17 11:30,17,110.155,110.155,110.155,110.155,350
20120601|2012-02-17 16:30,17,110.155,110.155,110.155,110.155,700
20120601|2012-02-20 07:30,20,110.13,110.13,110.13,110.13,2
20120601|2012-02-20 10:30,20,110.13,110.13,110.13,110.13,1
20120601|2012-02-20 11:30,20,110.14,110.14,110.14,110.14,1
20120601|2012-02-20 12:30,20,110.135,110.135,110.135,110.135,1
20120601|2012-02-20 13:30,20,110.13,110.13,110.13,110.13,1
20120601|2012-02-21 01:00,21,110.13,110.13,110.13,110.13,1
20120601|2012-02-21 01:30,21,110.125,110.125,110.125,110.125,84
20120601|2012-02-21 05:30,21,110.15,110.15,110.15,110.15,1
20120601|2012-02-21 09:00,21,110.16,110.16,110.16,110.16,4
20120601|2012-02-21 10:00,21,110.16,110.16,110.15,110.15,13
20120601|2012-02-21 10:30,21,110.15,110.15,110.15,110.15,3
20120601|2012-02-21 11:00,21,110.13,110.13,110.13,110.13,6
20120601|2012-02-22 03:00,22,110.16,110.165,110.155,110.165,203
20120601|2012-02-22 03:30,22,110.165,110.17,110.165,110.17,186
20120601|2012-02-22 04:00,22,110.16,110.16,110.16,110.16,341
20120601|2012-02-22 05:00,22,110.155,110.155,110.155,110.155,150
20120601|2012-02-22 06:00,22,110.14,110.14,110.14,110.14,100
20120601|2012-02-22 07:00,22,110.15,110.15,110.15,110.15,10
20120601|2012-02-22 08:00,22,110.14,110.145,110.135,110.145,93
20120601|2012-02-22 08:30,22,110.155,110.165,110.155,110.165,1150
20120601|2012-02-22 09:30,22,110.16,110.16,110.16,110.16,20
20120601|2012-02-22 10:30,22,110.17,110.17,110.17,110.17,150
20120601|2012-02-22 11:30,22,110.17,110.17,110.17,110.17,62
20120601|2012-02-22 12:30,22,110.165,110.165,110.165,110.165,1
20120601|2012-02-22 13:30,22,110.17,110.17,110.17,110.17,1
20120601|2012-02-23 01:00,23,110.175,110.185,110.175,110.185,3
20120601|2012-02-23 02:30,23,110.175,110.175,110.17,110.17,144
20120601|2012-02-23 03:00,23,110.165,110.165,110.165,110.165,1
20120601|2012-02-23 04:30,23,110.165,110.165,110.165,110.165,1
20120601|2012-02-23 05:00,23,110.17,110.17,110.17,110.17,218
20120601|2012-02-23 05:30,23,110.16,110.16,110.16,110.16,190
20120601|2012-02-23 06:30,23,110.175,110.175,110.175,110.175,4001
20120601|2012-02-23 07:30,23,110.18,110.18,110.18,110.18,3
20120601|2012-02-23 08:00,23,110.18,110.18,110.18,110.18,6
20120601|2012-02-23 08:30,23,110.18,110.19,110.18,110.19,7
20120601|2012-02-23 09:00,23,110.2,110.2,110.2,110.2,2
20120601|2012-02-23 10:00,23,110.19,110.19,110.19,110.19,2
20120601|2012-02-23 11:00,23,110.19,110.19,110.19,110.19,1
20120601|2012-02-23 12:00,23,110.19,110.19,110.175,110.175,2
20120601|2012-02-23 14:00,23,110.175,110.175,110.175,110.175,1
20120601|2012-02-23 14:30,23,110.175,110.175,110.175,110.175,1
20120601|2012-02-24 01:00,24,110.175,110.175,110.175,110.175,1
20120601|2012-02-24 01:30,24,110.175,110.175,110.16,110.165,521
20120601|2012-02-24 02:00,24,110.16,110.16,110.15,110.15,987
20120601|2012-02-24 03:30,24,110.16,110.16,110.16,110.16,90
20120601|2012-02-24 04:00,24,110.165,110.165,110.165,110.165,255
20120601|2012-02-24 05:00,24,110.165,110.165,110.165,110.165,5
20120601|2012-02-24 05:30,24,110.165,110.165,110.165,110.165,5
20120601|2012-02-24 06:00,24,110.17,110.17,110.17,110.17,504
20120601|2012-02-24 06:30,24,110.18,110.19,110.18,110.19,445
20120601|2012-02-24 07:00,24,110.2,110.2,110.2,110.2,2
20120601|2012-02-24 07:30,24,110.19,110.19,110.19,110.19,1
20120601|2012-02-24 08:30,24,110.19,110.19,110.19,110.19,1
20120601|2012-02-24 09:30,24,110.2,110.2,110.2,110.2,2
20120601|2012-02-24 11:00,24,110.225,110.225,110.22,110.22,54
20120601|2012-02-24 11:30,24,110.225,110.225,110.225,110.225,1
20120601|2012-02-27 01:30,27,110.225,110.225,110.21,110.21,200
20120601|2012-02-27 02:00,27,110.225,110.23,110.225,110.23,20
20120601|2012-02-27 02:30,27,110.235,110.24,110.23,110.24,102
20120601|2012-02-27 03:00,27,110.24,110.24,110.235,110.235,3
20120601|2012-02-27 03:30,27,110.24,110.24,110.23,110.23,45
20120601|2012-02-27 04:00,27,110.235,110.245,110.235,110.245,151
20120601|2012-02-27 04:30,27,110.255,110.255,110.255,110.255,2
20120601|2012-02-27 05:00,27,110.26,110.27,110.255,110.255,9
20120601|2012-02-27 05:30,27,110.255,110.26,110.255,110.26,100
20120601|2012-02-27 06:00,27,110.26,110.26,110.255,110.255,2
20120601|2012-02-27 06:30,27,110.255,110.26,110.25,110.26,17
20120601|2012-02-27 07:00,27,110.255,110.255,110.255,110.255,2
20120601|2012-02-27 07:30,27,110.255,110.255,110.255,110.255,1
20120601|2012-02-27 08:00,27,110.255,110.29,110.255,110.29,38
20120601|2012-02-27 08:30,27,110.285,110.285,110.275,110.275,3
20120601|2012-02-27 09:00,27,110.275,110.275,110.275,110.275,2
20120601|2012-02-27 09:30,27,110.28,110.295,110.28,110.295,312
20120601|2012-02-27 10:00,27,110.295,110.31,110.295,110.305,2076
20120601|2012-02-27 10:30,27,110.3,110.3,110.285,110.295,944
20120601|2012-02-27 11:00,27,110.295,110.3,110.29,110.3,51
20120601|2012-02-27 11:30,27,110.295,110.295,110.29,110.29,2
20120601|2012-02-27 12:00,27,110.285,110.285,110.285,110.285,212
20120601|2012-02-27 12:30,27,110.295,110.295,110.295,110.295,6
20120601|2012-02-27 13:00,27,110.31,110.31,110.31,110.31,2
20120601|2012-02-27 13:30,27,110.3,110.3,110.3,110.3,5
20120601|2012-02-27 14:00,27,110.31,110.31,110.31,110.31,11
20120601|2012-02-27 14:30,27,110.3,110.3,110.3,110.3,5
20120601|2012-02-27 15:00,27,110.3,110.3,110.3,110.3,4
20120601|2012-02-28 01:00,28,110.245,110.31,110.245,110.31,1092
20120601|2012-02-28 01:30,28,110.305,110.305,110.29,110.29,253
20120601|2012-02-28 02:00,28,110.29,110.295,110.285,110.29,251
20120601|2012-02-28 02:30,28,110.295,110.295,110.29,110.295,886
20120601|2012-02-28 03:00,28,110.295,110.295,110.295,110.295,40
20120601|2012-02-28 03:30,28,110.295,110.295,110.28,110.285,2618
20120601|2012-02-28 04:00,28,110.28,110.295,110.28,110.295,385
20120601|2012-02-28 04:30,28,110.29,110.29,110.285,110.29,1013
20120601|2012-02-28 05:00,28,110.285,110.295,110.28,110.28,48
20120601|2012-02-28 05:30,28,110.28,110.3,110.28,110.3,65
20120601|2012-02-28 06:00,28,110.3,110.3,110.295,110.3,1302
20120601|2012-02-28 06:30,28,110.3,110.305,110.29,110.305,236
20120601|2012-02-28 07:00,28,110.31,110.31,110.3,110.3,589
20120601|2012-02-28 07:30,28,110.3,110.305,110.29,110.29,1046
20120601|2012-02-28 08:00,28,110.295,110.3,110.295,110.3,215
20120601|2012-02-28 08:30,28,110.295,110.295,110.29,110.295,454
20120601|2012-02-28 09:00,28,110.3,110.315,110.3,110.315,458
20120601|2012-02-28 09:30,28,110.315,110.315,110.31,110.315,63
20120601|2012-02-28 10:00,28,110.305,110.315,110.305,110.305,442
20120601|2012-02-28 10:30,28,110.305,110.305,110.3,110.305,684
20120601|2012-02-28 11:00,28,110.31,110.31,110.31,110.31,4
20120601|2012-02-28 11:30,28,110.315,110.315,110.31,110.31,4
20120601|2012-02-28 12:00,28,110.305,110.305,110.305,110.305,30
20120601|2012-02-28 12:30,28,110.315,110.315,110.315,110.315,131
20120601|2012-02-28 18:30,29,110.315,110.315,110.315,110.315,131
20120601|2012-02-29 01:00,29,110.315,110.315,110.3,110.305,184
20120601|2012-02-29 01:30,29,110.305,110.305,110.295,110.295,102
20120601|2012-02-29 02:00,29,110.3,110.3,110.275,110.285,444
20120601|2012-02-29 02:30,29,110.29,110.29,110.28,110.285,207
20120601|2012-02-29 03:00,29,110.29,110.295,110.29,110.295,104
20120601|2012-02-29 03:30,29,110.29,110.295,110.27,110.275,2382
20120601|2012-02-29 04:00,29,110.275,110.28,110.27,110.28,242
20120601|2012-02-29 04:30,29,110.265,110.3,110.265,110.3,662
20120601|2012-02-29 05:00,29,110.3,110.31,110.3,110.31,1423
20120601|2012-02-29 05:30,29,110.31,110.315,110.31,110.31,574
20120601|2012-02-29 06:00,29,110.31,110.32,110.31,110.32,4851
20120601|2012-02-29 06:30,29,110.325,110.335,110.325,110.33,1007
20120601|2012-02-29 07:00,29,110.335,110.335,110.325,110.325,272
20120601|2012-02-29 07:30,29,110.32,110.325,110.32,110.325,212
20120601|2012-02-29 08:00,29,110.33,110.33,110.32,110.32,199
20120601|2012-02-29 08:30,29,110.31,110.315,110.3,110.3,466
20120601|2012-02-29 09:00,29,110.3,110.305,110.275,110.29,960
20120601|2012-02-29 09:30,29,110.29,110.3,110.285,110.285,286
20120601|2012-02-29 10:00,29,110.29,110.325,110.29,110.325,1329
20120601|2012-02-29 10:30,29,110.33,110.33,110.315,110.315,106
20120601|2012-02-29 11:00,29,110.325,110.325,110.315,110.325,10
20120601|2012-02-29 11:30,29,110.33,110.33,110.32,110.325,28
20120601|2012-02-29 12:30,29,110.325,110.325,110.315,110.32,34
20120601|2012-02-29 13:30,29,110.33,110.33,110.32,110.325,1734
20120601|2012-02-29 14:00,29,110.325,110.325,110.325,110.325,3
20120601|2012-02-29 14:30,29,110.325,110.33,110.325,110.33,105
20120601|2012-02-29 15:30,29,110.33,110.33,110.33,110.33,1
20120601|2012-03-01 01:00,1,110.325,110.325,110.305,110.32,847
20120601|2012-03-01 01:30,1,110.32,110.345,110.315,110.345,1012
20120601|2012-03-01 02:00,1,110.335,110.35,110.335,110.34,3264
20120601|2012-03-01 02:30,1,110.335,110.34,110.325,110.34,306
20120601|2012-03-01 03:00,1,110.33,110.34,110.33,110.33,470
20120601|2012-03-01 03:30,1,110.325,110.335,110.315,110.315,473
20120601|2012-03-01 04:00,1,110.32,110.33,110.32,110.325,918
20120601|2012-03-01 04:30,1,110.33,110.33,110.32,110.32,353
20120601|2012-03-01 05:00,1,110.32,110.325,110.315,110.315,307
20120601|2012-03-01 05:30,1,110.32,110.325,110.305,110.305,179
20120601|2012-03-01 06:00,1,110.3,110.31,110.3,110.305,654
20120601|2012-03-01 06:30,1,110.31,110.315,110.3,110.305,1453
20120601|2012-03-01 07:00,1,110.305,110.305,110.295,110.295,3854
20120601|2012-03-01 07:30,1,110.305,110.305,110.275,110.28,2614
20120601|2012-03-01 08:00,1,110.28,110.285,110.27,110.27,2061
20120601|2012-03-01 08:30,1,110.265,110.28,110.265,110.27,1827
20120601|2012-03-01 09:00,1,110.27,110.285,110.27,110.285,4031
20120601|2012-03-01 09:30,1,110.285,110.295,110.28,110.285,284
20120601|2012-03-01 10:00,1,110.28,110.29,110.27,110.28,1144
20120601|2012-03-01 10:30,1,110.28,110.285,110.28,110.28,149
20120601|2012-03-01 11:00,1,110.28,110.285,110.28,110.285,156
20120601|2012-03-01 11:30,1,110.29,110.29,110.285,110.29,203
20120601|2012-03-01 12:00,1,110.285,110.285,110.28,110.285,649
20120601|2012-03-01 13:00,1,110.29,110.29,110.29,110.29,10
20120601|2012-03-01 13:30,1,110.29,110.29,110.29,110.29,11
20120601|2012-03-01 14:00,1,110.295,110.295,110.295,110.295,3
20120601|2012-03-01 14:30,1,110.305,110.305,110.295,110.295,15
20120601|2012-03-02 01:00,2,110.315,110.32,110.31,110.32,994
20120601|2012-03-02 01:30,2,110.315,110.325,110.315,110.325,1683
20120601|2012-03-02 02:00,2,110.325,110.33,110.315,110.315,3846
20120601|2012-03-02 02:30,2,110.32,110.335,110.315,110.33,1482
20120601|2012-03-02 03:00,2,110.33,110.33,110.32,110.325,174
20120601|2012-03-02 03:30,2,110.325,110.33,110.325,110.33,424
20120601|2012-03-02 04:00,2,110.33,110.34,110.325,110.34,831
20120601|2012-03-02 04:30,2,110.34,110.34,110.33,110.335,308
20120601|2012-03-02 05:00,2,110.335,110.34,110.335,110.34,718
20120601|2012-03-02 05:30,2,110.34,110.345,110.335,110.345,544
20120601|2012-03-02 06:00,2,110.345,110.36,110.345,110.35,2610
20120601|2012-03-02 06:30,2,110.355,110.36,110.345,110.345,538
20120601|2012-03-02 07:00,2,110.35,110.36,110.35,110.355,3738
20120601|2012-03-02 07:30,2,110.355,110.36,110.34,110.34,3009
20120601|2012-03-02 08:00,2,110.34,110.35,110.34,110.345,2692
20120601|2012-03-02 08:30,2,110.345,110.375,110.345,110.37,4856
20120601|2012-03-02 09:00,2,110.37,110.375,110.355,110.36,20111
20120601|2012-03-02 09:30,2,110.36,110.36,110.345,110.355,4820
20120601|2012-03-02 10:00,2,110.355,110.385,110.35,110.38,4549
20120601|2012-03-02 10:30,2,110.375,110.395,110.375,110.39,435
20120601|2012-03-02 11:00,2,110.39,110.39,110.37,110.375,199
20120601|2012-03-02 11:30,2,110.38,110.38,110.36,110.375,221
20120601|2012-03-02 12:00,2,110.375,110.38,110.37,110.38,102
20120601|2012-03-02 12:30,2,110.375,110.38,110.375,110.38,121
20120601|2012-03-02 13:00,2,110.375,110.375,110.375,110.375,2340
20120601|2012-03-02 13:30,2,110.375,110.375,110.375,110.375,150
20120601|2012-03-02 14:00,2,110.375,110.38,110.375,110.38,223
20120601|2012-03-02 14:30,2,110.385,110.385,110.385,110.385,186
20120601|2012-03-05 01:00,5,110.38,110.395,110.37,110.37,4203
20120601|2012-03-05 01:30,5,110.37,110.375,110.365,110.375,1323
20120601|2012-03-05 02:00,5,110.375,110.38,110.355,110.36,4646
20120601|2012-03-05 02:30,5,110.36,110.36,110.34,110.35,2220
20120601|2012-03-05 03:00,5,110.35,110.39,110.345,110.385,5077
20120601|2012-03-05 03:30,5,110.385,110.385,110.36,110.375,1353
20120601|2012-03-05 04:00,5,110.38,110.38,110.34,110.345,3407
20120601|2012-03-05 04:30,5,110.34,110.35,110.33,110.35,4007
20120601|2012-03-05 05:00,5,110.35,110.355,110.34,110.345,592
20120601|2012-03-05 05:30,5,110.34,110.35,110.34,110.345,1206
20120601|2012-03-05 06:00,5,110.345,110.35,110.34,110.345,333
20120601|2012-03-05 06:30,5,110.345,110.345,110.335,110.34,4888
20120601|2012-03-05 07:00,5,110.34,110.34,110.32,110.32,2839
20120601|2012-03-05 07:30,5,110.325,110.33,110.32,110.33,2356
20120601|2012-03-05 08:00,5,110.325,110.33,110.32,110.325,2902
20120601|2012-03-05 08:30,5,110.325,110.345,110.325,110.34,3385
20120601|2012-03-05 09:00,5,110.335,110.345,110.325,110.34,2510
20120601|2012-03-05 09:30,5,110.34,110.34,110.305,110.315,3700
20120601|2012-03-05 10:00,5,110.315,110.325,110.31,110.315,9456
20120601|2012-03-05 10:30,5,110.32,110.335,110.32,110.325,6091
20120601|2012-03-05 11:00,5,110.325,110.325,110.315,110.32,547
20120601|2012-03-05 11:30,5,110.315,110.335,110.315,110.33,4498
20120601|2012-03-05 12:00,5,110.33,110.33,110.325,110.33,105
20120601|2012-03-05 12:30,5,110.33,110.335,110.33,110.335,458
20120601|2012-03-05 13:00,5,110.335,110.34,110.33,110.335,302
20120601|2012-03-05 13:30,5,110.33,110.33,110.33,110.33,16
20120601|2012-03-05 14:00,5,110.325,110.33,110.32,110.32,81
20120601|2012-03-05 14:30,5,110.32,110.325,110.315,110.315,166
20120601|2012-03-06 01:00,6,110.34,110.34,110.32,110.33,5121
20120601|2012-03-06 01:30,6,110.33,110.345,110.325,110.34,4844
20120601|2012-03-06 02:00,6,110.345,110.355,110.335,110.345,5810
20120601|2012-03-06 02:30,6,110.345,110.35,110.34,110.35,2245
20120601|2012-03-06 03:00,6,110.35,110.36,110.345,110.36,5488
20120601|2012-03-06 03:30,6,110.36,110.37,110.36,110.365,5294
20120601|2012-03-06 04:00,6,110.37,110.375,110.355,110.365,20445
20120601|2012-03-06 04:30,6,110.37,110.37,110.355,110.37,4120
20120601|2012-03-06 05:00,6,110.365,110.37,110.365,110.37,9394
20120601|2012-03-06 05:30,6,110.37,110.37,110.36,110.365,8925
20120601|2012-03-06 06:00,6,110.37,110.38,110.37,110.375,8242
20120601|2012-03-06 06:30,6,110.375,110.385,110.375,110.385,24577
20120601|2012-03-06 07:00,6,110.38,110.385,110.37,110.375,5452
20120601|2012-03-06 07:30,6,110.38,110.385,110.365,110.38,16974
20120601|2012-03-06 08:00,6,110.385,110.4,110.38,110.385,7325
20120601|2012-03-06 08:30,6,110.385,110.39,110.38,110.38,10406
20120601|2012-03-06 09:00,6,110.385,110.385,110.37,110.375,8304
20120601|2012-03-06 09:30,6,110.37,110.375,110.37,110.375,3494
20120601|2012-03-06 10:00,6,110.37,110.375,110.36,110.365,13667
20120601|2012-03-06 10:30,6,110.37,110.38,110.365,110.375,5384
20120601|2012-03-06 11:00,6,110.375,110.385,110.375,110.38,1890
20120601|2012-03-06 11:30,6,110.38,110.385,110.37,110.375,799
20120601|2012-03-06 12:00,6,110.375,110.38,110.375,110.38,305
20120601|2012-03-06 12:30,6,110.375,110.38,110.375,110.38,60
20120601|2012-03-06 13:00,6,110.375,110.385,110.375,110.38,331
20120601|2012-03-06 13:30,6,110.38,110.39,110.38,110.385,302
20120601|2012-03-06 14:00,6,110.385,110.385,110.385,110.385,8
20120601|2012-03-06 14:30,6,110.385,110.39,110.385,110.39,287
20120601|2012-03-07 01:00,7,110.38,110.39,110.36,110.375,7225
20120601|2012-03-07 01:30,7,110.375,110.38,110.365,110.37,3010
20120601|2012-03-07 02:00,7,110.365,110.385,110.365,110.375,6128
20120601|2012-03-07 02:30,7,110.38,110.385,110.375,110.38,7896
20120601|2012-03-07 03:00,7,110.375,110.38,110.365,110.37,10506
20120601|2012-03-07 03:30,7,110.37,110.375,110.36,110.36,10003
20120601|2012-03-07 04:00,7,110.36,110.365,110.355,110.355,18949
20120601|2012-03-07 04:30,7,110.355,110.365,110.35,110.365,7434
20120601|2012-03-07 05:00,7,110.365,110.365,110.36,110.365,3143
20120601|2012-03-07 05:30,7,110.365,110.365,110.36,110.365,15705
20120601|2012-03-07 06:00,7,110.365,110.385,110.36,110.38,17018
20120601|2012-03-07 06:30,7,110.38,110.39,110.38,110.39,10903
20120601|2012-03-07 07:00,7,110.385,110.39,110.38,110.39,10867
20120601|2012-03-07 07:30,7,110.39,110.4,110.38,110.39,23209
20120601|2012-03-07 08:00,7,110.395,110.395,110.38,110.39,21840
20120601|2012-03-07 08:30,7,110.395,110.405,110.39,110.39,16348
20120601|2012-03-07 09:00,7,110.39,110.41,110.39,110.405,6264
20120601|2012-03-07 09:30,7,110.405,110.415,110.4,110.41,20662
20120601|2012-03-07 10:00,7,110.41,110.41,110.395,110.405,19099
20120601|2012-03-07 10:30,7,110.41,110.415,110.4,110.41,7585
20120601|2012-03-07 11:00,7,110.415,110.415,110.405,110.41,4948
20120601|2012-03-07 11:30,7,110.41,110.415,110.405,110.41,2284
20120601|2012-03-07 12:00,7,110.41,110.41,110.405,110.41,170
20120601|2012-03-07 12:30,7,110.405,110.42,110.405,110.41,510
20120601|2012-03-07 13:00,7,110.41,110.415,110.405,110.41,1017
20120601|2012-03-07 13:30,7,110.41,110.41,110.405,110.41,228
20120601|2012-03-07 14:00,7,110.41,110.41,110.405,110.405,112
20120601|2012-03-07 14:30,7,110.41,110.415,110.405,110.415,555
20120601|2012-03-07 15:00,7,110.415,110.415,110.415,110.415,6
20120601|2012-03-07 17:00,7,110.415,110.415,110.415,110.415,6
20120601|2012-03-08 01:00,8,110.405,110.41,110.39,110.4,9922
20120601|2012-03-08 01:30,8,110.405,110.415,110.4,110.415,8649
20120601|2012-03-08 02:00,8,110.415,110.42,110.405,110.415,9211
20120601|2012-03-08 02:30,8,110.41,110.415,110.395,110.4,10134
20120601|2012-03-08 03:00,8,110.405,110.405,110.39,110.4,16405
20120601|2012-03-08 03:30,8,110.395,110.405,110.39,110.4,12440
20120601|2012-03-08 04:00,8,110.4,110.4,110.38,110.385,19525
20120601|2012-03-08 04:30,8,110.39,110.395,110.385,110.395,12111
20120601|2012-03-08 05:00,8,110.39,110.395,110.385,110.385,11523
20120601|2012-03-08 05:30,8,110.385,110.4,110.385,110.395,10544
20120601|2012-03-08 06:00,8,110.395,110.4,110.39,110.395,5948
20120601|2012-03-08 06:30,8,110.395,110.395,110.385,110.39,13595
20120601|2012-03-08 07:00,8,110.39,110.395,110.385,110.39,7875
20120601|2012-03-08 07:30,8,110.39,110.405,110.35,110.39,80277
20120601|2012-03-08 08:00,8,110.39,110.415,110.385,110.41,35427
20120601|2012-03-08 08:30,8,110.405,110.405,110.39,110.395,17963
20120601|2012-03-08 09:00,8,110.4,110.42,110.395,110.4,30631
20120601|2012-03-08 09:30,8,110.405,110.405,110.385,110.39,21777
20120601|2012-03-08 10:00,8,110.39,110.395,110.38,110.395,13319
20120601|2012-03-08 10:30,8,110.39,110.4,110.385,110.4,7819
20120601|2012-03-08 11:00,8,110.4,110.4,110.395,110.4,1059
20120601|2012-03-08 11:30,8,110.395,110.4,110.395,110.4,1978
20120601|2012-03-08 12:00,8,110.395,110.4,110.39,110.39,320
20120601|2012-03-08 12:30,8,110.39,110.395,110.39,110.395,298
20120601|2012-03-08 13:00,8,110.39,110.395,110.39,110.39,246
20120601|2012-03-08 13:30,8,110.39,110.395,110.385,110.385,264
20120601|2012-03-08 14:00,8,110.39,110.39,110.385,110.385,39
20120601|2012-03-08 14:30,8,110.385,110.4,110.385,110.4,331
20120601|2012-03-08 15:00,8,110.415,110.415,110.415,110.415,413
20120601|2012-03-08 20:30,9,110.415,110.415,110.415,110.415,413
20120601|2012-03-09 01:00,9,110.39,110.4,110.385,110.395,5490
20120601|2012-03-09 01:30,9,110.395,110.41,110.39,110.4,5346
20120601|2012-03-09 02:00,9,110.4,110.415,110.395,110.395,12541
20120601|2012-03-09 02:30,9,110.395,110.4,110.39,110.4,2991
20120601|2012-03-09 03:00,9,110.395,110.405,110.39,110.39,10589
20120601|2012-03-09 03:30,9,110.395,110.395,110.375,110.39,13476
20120601|2012-03-09 04:00,9,110.39,110.39,110.38,110.385,6475
20120601|2012-03-09 04:30,9,110.385,110.39,110.38,110.385,5922
20120601|2012-03-09 05:00,9,110.39,110.39,110.385,110.385,3349
20120601|2012-03-09 05:30,9,110.385,110.385,110.38,110.38,3496
20120601|2012-03-09 06:00,9,110.38,110.38,110.37,110.375,8606
20120601|2012-03-09 06:30,9,110.38,110.38,110.37,110.375,7564
20120601|2012-03-09 07:00,9,110.375,110.38,110.37,110.375,12171
20120601|2012-03-09 07:30,9,110.37,110.38,110.365,110.38,22985
20120601|2012-03-09 08:00,9,110.38,110.395,110.38,110.39,14447
20120601|2012-03-09 08:30,9,110.39,110.405,110.385,110.395,18541
20120601|2012-03-09 09:00,9,110.395,110.395,110.385,110.39,9624
20120601|2012-03-09 09:30,9,110.385,110.39,110.38,110.385,5907
20120601|2012-03-09 10:00,9,110.385,110.41,110.385,110.4,9222
20120601|2012-03-09 10:30,9,110.4,110.405,110.395,110.395,4227
20120601|2012-03-09 11:00,9,110.4,110.4,110.395,110.395,1390
20120601|2012-03-09 11:30,9,110.395,110.395,110.385,110.385,1842
20120601|2012-03-09 12:00,9,110.39,110.39,110.385,110.39,136
20120601|2012-03-09 12:30,9,110.39,110.39,110.385,110.385,180
20120601|2012-03-09 13:00,9,110.39,110.39,110.385,110.39,52
20120601|2012-03-09 13:30,9,110.39,110.395,110.39,110.395,148
20120601|2012-03-09 14:00,9,110.395,110.4,110.39,110.395,130
20120601|2012-03-09 14:30,9,110.4,110.405,110.395,110.405,272
20120601|2012-03-09 15:00,9,110.405,110.405,110.405,110.405,5
20120601|2012-03-12 02:00,12,110.42,110.42,110.4,110.4,8577
20120601|2012-03-12 02:30,12,110.4,110.41,110.395,110.405,3108
20120601|2012-03-12 03:00,12,110.41,110.41,110.4,110.405,5270
20120601|2012-03-12 03:30,12,110.405,110.41,110.39,110.39,7254
20120601|2012-03-12 04:00,12,110.39,110.395,110.375,110.375,7386
20120601|2012-03-12 04:30,12,110.375,110.385,110.375,110.375,15540
20120601|2012-03-12 05:00,12,110.38,110.385,110.375,110.38,9461
20120601|2012-03-12 05:30,12,110.38,110.385,110.375,110.375,9758
20120601|2012-03-12 06:00,12,110.375,110.385,110.37,110.375,14485
20120601|2012-03-12 06:30,12,110.375,110.39,110.375,110.38,6517
20120601|2012-03-12 07:00,12,110.38,110.41,110.38,110.405,17522
20120601|2012-03-12 07:30,12,110.4,110.42,110.4,110.41,20335
20120601|2012-03-12 08:00,12,110.41,110.42,110.405,110.405,13808
20120601|2012-03-12 08:30,12,110.405,110.41,110.4,110.405,24434
20120601|2012-03-12 09:00,12,110.405,110.42,110.405,110.41,19355
20120601|2012-03-12 09:30,12,110.415,110.42,110.405,110.405,10142
20120601|2012-03-12 10:00,12,110.405,110.425,110.405,110.405,14903
20120601|2012-03-12 10:30,12,110.405,110.415,110.405,110.405,8776
20120601|2012-03-12 11:00,12,110.405,110.415,110.405,110.41,14873
20120601|2012-03-12 11:30,12,110.41,110.415,110.405,110.405,4063
20120601|2012-03-12 12:00,12,110.405,110.41,110.4,110.405,2401
20120601|2012-03-12 12:30,12,110.4,110.405,110.4,110.4,799
20120601|2012-03-12 13:00,12,110.405,110.405,110.4,110.405,785
20120601|2012-03-12 13:30,12,110.41,110.41,110.405,110.405,528
20120601|2012-03-12 14:00,12,110.41,110.41,110.41,110.41,35
20120601|2012-03-12 14:30,12,110.41,110.41,110.405,110.41,246
20120601|2012-03-12 15:00,12,110.41,110.415,110.41,110.415,53
20120601|2012-03-12 15:30,12,110.41,110.415,110.41,110.415,645
20120601|2012-03-12 16:00,12,110.415,110.415,110.415,110.415,5
20120601|2012-03-13 02:00,13,110.4,110.41,110.395,110.4,5362
20120601|2012-03-13 02:30,13,110.4,110.4,110.39,110.395,5948
20120601|2012-03-13 03:00,13,110.395,110.4,110.39,110.395,13447
20120601|2012-03-13 03:30,13,110.4,110.405,110.395,110.405,10635
20120601|2012-03-13 04:00,13,110.405,110.405,110.38,110.39,26101
20120601|2012-03-13 04:30,13,110.39,110.4,110.385,110.395,10499
20120601|2012-03-13 05:00,13,110.39,110.41,110.39,110.405,13256
20120601|2012-03-13 05:30,13,110.405,110.405,110.39,110.395,6373
20120601|2012-03-13 06:00,13,110.39,110.4,110.39,110.39,8278
20120601|2012-03-13 06:30,13,110.395,110.395,110.385,110.39,10687
20120601|2012-03-13 07:00,13,110.39,110.395,110.385,110.385,8594
20120601|2012-03-13 07:30,13,110.385,110.39,110.37,110.38,15192
20120601|2012-03-13 08:00,13,110.375,110.38,110.37,110.37,8371
20120601|2012-03-13 08:30,13,110.375,110.38,110.37,110.38,9130
20120601|2012-03-13 09:00,13,110.38,110.38,110.365,110.37,6888
20120601|2012-03-13 09:30,13,110.37,110.37,110.34,110.345,24552
20120601|2012-03-13 10:00,13,110.34,110.345,110.33,110.345,42679
20120601|2012-03-13 10:30,13,110.345,110.345,110.335,110.345,9589
20120601|2012-03-13 11:00,13,110.34,110.36,110.34,110.36,7831
20120601|2012-03-13 11:30,13,110.36,110.36,110.35,110.35,4802
20120601|2012-03-13 12:00,13,110.355,110.36,110.35,110.355,1755
20120601|2012-03-13 12:30,13,110.355,110.36,110.35,110.36,2550
20120601|2012-03-13 13:00,13,110.355,110.36,110.35,110.355,683
20120601|2012-03-13 13:30,13,110.35,110.35,110.335,110.345,2143
20120601|2012-03-13 14:00,13,110.345,110.345,110.32,110.325,3164
20120601|2012-03-13 14:30,13,110.325,110.33,110.32,110.32,1703
20120601|2012-03-13 15:00,13,110.32,110.335,110.32,110.33,1130
20120601|2012-03-13 15:30,13,110.325,110.33,110.32,110.325,184
20120601|2012-03-13 16:00,13,110.325,110.325,110.325,110.325,1
20120601|2012-03-13 16:30,13,110.325,110.325,110.325,110.325,1
20120601|2012-03-14 02:00,14,110.305,110.305,110.275,110.295,29019
20120601|2012-03-14 02:30,14,110.295,110.315,110.29,110.31,23600
20120601|2012-03-14 03:00,14,110.315,110.32,110.285,110.305,34172
20120601|2012-03-14 03:30,14,110.305,110.31,110.295,110.3,16863
20120601|2012-03-14 04:00,14,110.3,110.31,110.285,110.295,14778
20120601|2012-03-14 04:30,14,110.29,110.305,110.29,110.3,12743
20120601|2012-03-14 05:00,14,110.3,110.305,110.295,110.3,24001
20120601|2012-03-14 05:30,14,110.305,110.305,110.295,110.3,30264
20120601|2012-03-14 06:00,14,110.3,110.3,110.285,110.295,16315
20120601|2012-03-14 06:30,14,110.295,110.295,110.285,110.29,12172
20120601|2012-03-14 07:00,14,110.295,110.305,110.29,110.3,18107
20120601|2012-03-14 07:30,14,110.3,110.315,110.3,110.305,10298
20120601|2012-03-14 08:00,14,110.305,110.305,110.285,110.29,14192
20120601|2012-03-14 08:30,14,110.29,110.29,110.24,110.245,64812
20120601|2012-03-14 09:00,14,110.245,110.25,110.225,110.245,42946
20120601|2012-03-14 09:30,14,110.245,110.25,110.235,110.24,13968
20120601|2012-03-14 10:00,14,110.24,110.255,110.24,110.245,29884
20120601|2012-03-14 10:30,14,110.245,110.25,110.235,110.235,20319
20120601|2012-03-14 11:00,14,110.235,110.24,110.2,110.21,43703
20120601|2012-03-14 11:30,14,110.215,110.22,110.205,110.215,18280
20120601|2012-03-14 12:00,14,110.215,110.22,110.185,110.195,15127
20120601|2012-03-14 12:30,14,110.19,110.21,110.19,110.21,4181
20120601|2012-03-14 13:00,14,110.205,110.215,110.2,110.215,1291
20120601|2012-03-14 13:30,14,110.21,110.21,110.205,110.205,412
20120601|2012-03-14 14:00,14,110.205,110.21,110.195,110.195,803
20120601|2012-03-14 14:30,14,110.195,110.2,110.195,110.195,499
20120601|2012-03-14 15:00,14,110.195,110.195,110.185,110.195,691
20120601|2012-03-14 15:30,14,110.195,110.195,110.19,110.19,117
20120601|2012-03-15 02:00,15,110.21,110.22,110.175,110.18,50618
20120601|2012-03-15 02:30,15,110.175,110.205,110.17,110.195,21971
20120601|2012-03-15 03:00,15,110.2,110.205,110.185,110.185,24513
20120601|2012-03-15 03:30,15,110.185,110.195,110.155,110.165,37919
20120601|2012-03-15 04:00,15,110.165,110.17,110.135,110.145,55593
20120601|2012-03-15 04:30,15,110.145,110.16,110.135,110.16,32303
20120601|2012-03-15 05:00,15,110.16,110.175,110.15,110.175,24898
20120601|2012-03-15 05:30,15,110.175,110.185,110.16,110.18,19807
20120601|2012-03-15 06:00,15,110.185,110.19,110.175,110.175,15345
20120601|2012-03-15 06:30,15,110.18,110.18,110.15,110.15,20855
20120601|2012-03-15 07:00,15,110.155,110.165,110.15,110.15,12216
20120601|2012-03-15 07:30,15,110.15,110.17,110.145,110.165,24654
20120601|2012-03-15 08:00,15,110.17,110.175,110.16,110.17,15499
20120601|2012-03-15 08:30,15,110.175,110.195,110.175,110.18,27161
20120601|2012-03-15 09:00,15,110.185,110.2,110.17,110.175,27113
20120601|2012-03-15 09:30,15,110.18,110.18,110.165,110.17,14557
20120601|2012-03-15 10:00,15,110.175,110.175,110.15,110.155,19019
20120601|2012-03-15 10:30,15,110.155,110.165,110.145,110.145,16475
20120601|2012-03-15 11:00,15,110.15,110.15,110.125,110.135,36503
20120601|2012-03-15 11:30,15,110.135,110.15,110.13,110.14,15419
20120601|2012-03-15 12:00,15,110.145,110.155,110.135,110.155,7208
20120601|2012-03-15 12:30,15,110.155,110.155,110.14,110.15,2388
20120601|2012-03-15 13:00,15,110.15,110.15,110.145,110.145,247
20120601|2012-03-15 13:30,15,110.145,110.145,110.13,110.13,1638
20120601|2012-03-15 14:00,15,110.135,110.135,110.125,110.125,2289
20120601|2012-03-15 14:30,15,110.125,110.125,110.12,110.12,1731
20120601|2012-03-15 15:00,15,110.12,110.125,110.12,110.125,647
20120601|2012-03-15 15:30,15,110.125,110.135,110.125,110.125,243
20120601|2012-03-16 02:00,16,110.13,110.15,110.12,110.145,11137
20120601|2012-03-16 02:30,16,110.145,110.165,110.145,110.155,12453
20120601|2012-03-16 03:00,16,110.155,110.155,110.12,110.13,20147
20120601|2012-03-16 03:30,16,110.13,110.15,110.125,110.135,16637
20120601|2012-03-16 04:00,16,110.135,110.14,110.13,110.135,5586
20120601|2012-03-16 04:30,16,110.135,110.145,110.13,110.135,17894
20120601|2012-03-16 05:00,16,110.135,110.14,110.12,110.125,9786
20120601|2012-03-16 05:30,16,110.125,110.13,110.085,110.1,46712
20120601|2012-03-16 06:00,16,110.095,110.105,110.03,110.055,75253
20120601|2012-03-16 06:30,16,110.055,110.065,110.035,110.055,39442
20120601|2012-03-16 07:00,16,110.055,110.07,110.035,110.045,36473
20120601|2012-03-16 07:30,16,110.04,110.045,110,110.01,29798
20120601|2012-03-16 08:00,16,110.01,110.02,109.98,110.01,46410
20120601|2012-03-16 08:30,16,110.015,110.055,110.005,110.055,47475
20120601|2012-03-16 09:00,16,110.05,110.055,110.025,110.05,20543
20120601|2012-03-16 09:30,16,110.05,110.06,110.025,110.035,18390
20120601|2012-03-16 10:00,16,110.03,110.03,110.01,110.03,19060
20120601|2012-03-16 10:30,16,110.025,110.04,110.025,110.04,8822
20120601|2012-03-16 11:00,16,110.035,110.05,110.01,110.035,23862
20120601|2012-03-16 11:30,16,110.04,110.04,110.025,110.035,7868
20120601|2012-03-16 12:00,16,110.03,110.04,110.03,110.04,5998
20120601|2012-03-16 12:30,16,110.04,110.05,110.03,110.035,5890
20120601|2012-03-16 13:00,16,110.035,110.035,110.03,110.035,1146
20120601|2012-03-16 13:30,16,110.03,110.03,110.02,110.025,947
20120601|2012-03-16 14:00,16,110.025,110.03,110.025,110.025,264
20120601|2012-03-16 14:30,16,110.025,110.035,110.025,110.03,622
20120601|2012-03-16 15:00,16,110.025,110.025,110.025,110.025,54
20120601|2012-03-16 15:30,16,110.02,110.03,110.02,110.03,927
20120601|2012-03-16 16:00,16,110.03,110.03,110.03,110.03,0
20120601|2012-03-19 02:00,19,110.015,110.04,110.01,110.02,28113
20120601|2012-03-19 02:30,19,110.015,110.05,110.015,110.045,22579
20120601|2012-03-19 03:00,19,110.045,110.055,110.035,110.04,24756
20120601|2012-03-19 03:30,19,110.04,110.055,110.035,110.045,27275
20120601|2012-03-19 04:00,19,110.045,110.06,110.045,110.05,19958
20120601|2012-03-19 04:30,19,110.045,110.07,110.045,110.06,21867
20120601|2012-03-19 05:00,19,110.065,110.08,110.06,110.065,23215
20120601|2012-03-19 05:30,19,110.07,110.08,110.065,110.075,23223
20120601|2012-03-19 06:00,19,110.07,110.09,110.07,110.075,14183
20120601|2012-03-19 06:30,19,110.075,110.08,110.075,110.075,4591
20120601|2012-03-19 07:00,19,110.075,110.085,110.065,110.07,15994
20120601|2012-03-19 07:30,19,110.07,110.075,110.06,110.065,9605
20120601|2012-03-19 08:00,19,110.065,110.07,110.05,110.05,21327
20120601|2012-03-19 08:30,19,110.05,110.055,110.03,110.035,22035
20120601|2012-03-19 09:00,19,110.04,110.05,110.03,110.03,21686
20120601|2012-03-19 09:30,19,110.035,110.04,110.025,110.025,25264
20120601|2012-03-19 10:00,19,110.03,110.035,110.02,110.02,17311
20120601|2012-03-19 10:30,19,110.025,110.035,110.015,110.03,15326
20120601|2012-03-19 11:00,19,110.035,110.035,110.015,110.02,11325
20120601|2012-03-19 11:30,19,110.015,110.03,110.015,110.02,9033
20120601|2012-03-19 12:00,19,110.02,110.025,110.015,110.02,7570
20120601|2012-03-19 12:30,19,110.02,110.025,110.015,110.02,2845
20120601|2012-03-19 13:00,19,110.02,110.03,110.015,110.02,2068
20120601|2012-03-19 13:30,19,110.02,110.025,110.02,110.025,124
20120601|2012-03-19 14:00,19,110.025,110.025,110.02,110.025,213
20120601|2012-03-19 14:30,19,110.025,110.04,110.02,110.04,1497
20120601|2012-03-19 15:00,19,110.035,110.04,110.03,110.03,151
20120601|2012-03-19 15:30,19,110.03,110.03,110.025,110.03,74
20120601|2012-03-19 16:00,19,110.03,110.03,110.03,110.03,2
20120601|2012-03-20 02:00,20,110.03,110.06,110.025,110.055,16075
20120601|2012-03-20 02:30,20,110.055,110.07,110.05,110.065,25655
20120601|2012-03-20 03:00,20,110.06,110.085,110.055,110.07,23571
20120601|2012-03-20 03:30,20,110.07,110.075,110.055,110.06,12397
20120601|2012-03-20 04:00,20,110.055,110.065,110.04,110.055,14245
20120601|2012-03-20 04:30,20,110.055,110.07,110.05,110.065,10812
20120601|2012-03-20 05:00,20,110.06,110.065,110.05,110.06,11014
20120601|2012-03-20 05:30,20,110.055,110.065,110.04,110.065,15331
20120601|2012-03-20 06:00,20,110.06,110.065,110.05,110.055,9378
20120601|2012-03-20 06:30,20,110.055,110.065,110.05,110.065,6068
20120601|2012-03-20 07:00,20,110.06,110.08,110.06,110.06,17667
20120601|2012-03-20 07:30,20,110.065,110.065,110.05,110.055,12754
20120601|2012-03-20 08:00,20,110.06,110.06,110.045,110.055,12859
20120601|2012-03-20 08:30,20,110.05,110.06,110.045,110.05,13246
20120601|2012-03-20 09:00,20,110.05,110.06,110.045,110.05,8681
20120601|2012-03-20 09:30,20,110.05,110.055,110.045,110.045,8270
20120601|2012-03-20 10:00,20,110.045,110.05,110.025,110.04,32217
20120601|2012-03-20 10:30,20,110.035,110.055,110.035,110.045,12177
20120601|2012-03-20 11:00,20,110.045,110.05,110.035,110.04,8849
20120601|2012-03-20 11:30,20,110.04,110.045,110.035,110.035,4622
20120601|2012-03-20 12:00,20,110.04,110.06,110.03,110.05,9183
20120601|2012-03-20 12:30,20,110.05,110.055,110.03,110.045,6589
20120601|2012-03-20 13:00,20,110.045,110.05,110.035,110.04,1075
20120601|2012-03-20 13:30,20,110.035,110.04,110.035,110.04,496
20120601|2012-03-20 14:00,20,110.04,110.045,110.035,110.04,36
20120601|2012-03-20 14:30,20,110.04,110.05,110.04,110.05,420
20120601|2012-03-20 15:00,20,110.045,110.05,110.04,110.045,51
20120601|2012-03-20 15:30,20,110.05,110.05,110.04,110.045,68
20120601|2012-03-20 16:00,20,110.045,110.045,110.045,110.045,1
20120601|2012-03-21 02:00,21,110.04,110.05,110.025,110.045,15452
20120601|2012-03-21 02:30,21,110.05,110.075,110.045,110.065,23275
20120601|2012-03-21 03:00,21,110.065,110.065,110.025,110.04,29180
20120601|2012-03-21 03:30,21,110.04,110.055,110.025,110.045,25782
20120601|2012-03-21 04:00,21,110.045,110.055,110.04,110.055,17325
20120601|2012-03-21 04:30,21,110.055,110.06,110.045,110.06,13480
20120601|2012-03-21 05:00,21,110.06,110.07,110.05,110.06,25712
20120601|2012-03-21 05:30,21,110.065,110.085,110.045,110.07,38189
20120601|2012-03-21 06:00,21,110.07,110.075,110.065,110.075,12246
20120601|2012-03-21 06:30,21,110.075,110.085,110.065,110.075,12407
20120601|2012-03-21 07:00,21,110.075,110.1,110.075,110.095,21622
20120601|2012-03-21 07:30,21,110.09,110.115,110.09,110.1,27568
20120601|2012-03-21 08:00,21,110.1,110.115,110.1,110.11,14624
20120601|2012-03-21 08:30,21,110.11,110.125,110.105,110.12,16867
20120601|2012-03-21 09:00,21,110.12,110.14,110.11,110.115,26235
20120601|2012-03-21 09:30,21,110.12,110.145,110.11,110.14,19871
20120601|2012-03-21 10:00,21,110.14,110.15,110.135,110.14,25891
20120601|2012-03-21 10:30,21,110.145,110.145,110.125,110.135,20690
20120601|2012-03-21 11:00,21,110.135,110.145,110.13,110.135,19993
20120601|2012-03-21 11:30,21,110.135,110.145,110.135,110.14,7437
20120601|2012-03-21 12:00,21,110.14,110.15,110.14,110.145,4237
20120601|2012-03-21 12:30,21,110.145,110.165,110.14,110.16,6144
20120601|2012-03-21 13:00,21,110.16,110.165,110.155,110.16,1623
20120601|2012-03-21 13:30,21,110.155,110.16,110.155,110.155,643
20120601|2012-03-21 14:00,21,110.155,110.155,110.155,110.155,185
20120601|2012-03-21 14:30,21,110.155,110.165,110.155,110.165,374
20120601|2012-03-21 15:00,21,110.165,110.165,110.165,110.165,9
20120601|2012-03-21 15:30,21,110.16,110.16,110.155,110.16,177
20120601|2012-03-21 16:00,21,110.16,110.16,110.16,110.16,2
20120601|2012-03-22 02:00,22,110.15,110.155,110.125,110.15,20678
20120601|2012-03-22 02:30,22,110.145,110.16,110.14,110.16,11879
20120601|2012-03-22 03:00,22,110.16,110.2,110.155,110.195,53246
20120601|2012-03-22 03:30,22,110.195,110.22,110.18,110.18,47846
20120601|2012-03-22 04:00,22,110.18,110.205,110.175,110.19,30506
20120601|2012-03-22 04:30,22,110.19,110.2,110.185,110.195,10692
20120601|2012-03-22 05:00,22,110.195,110.205,110.18,110.19,27001
20120601|2012-03-22 05:30,22,110.185,110.2,110.185,110.185,16824
20120601|2012-03-22 06:00,22,110.185,110.195,110.18,110.19,12026
20120601|2012-03-22 06:30,22,110.185,110.2,110.185,110.2,7474
20120601|2012-03-22 07:00,22,110.195,110.2,110.185,110.185,19048
20120601|2012-03-22 07:30,22,110.185,110.19,110.175,110.185,21207
20120601|2012-03-22 08:00,22,110.185,110.205,110.18,110.205,14099
20120601|2012-03-22 08:30,22,110.2,110.215,110.2,110.215,20310
20120601|2012-03-22 09:00,22,110.21,110.23,110.205,110.22,16245
20120601|2012-03-22 09:30,22,110.215,110.24,110.215,110.225,26402
20120601|2012-03-22 10:00,22,110.225,110.23,110.205,110.205,9931
20120601|2012-03-22 10:30,22,110.205,110.21,110.195,110.205,11656
20120601|2012-03-22 11:00,22,110.205,110.215,110.19,110.205,27823
20120601|2012-03-22 11:30,22,110.2,110.21,110.2,110.21,8718
20120601|2012-03-22 12:00,22,110.205,110.225,110.205,110.22,8591
20120601|2012-03-22 12:30,22,110.215,110.23,110.205,110.22,2380
20120601|2012-03-22 13:00,22,110.22,110.225,110.215,110.22,729
20120601|2012-03-22 13:30,22,110.215,110.225,110.215,110.225,491
20120601|2012-03-22 14:00,22,110.22,110.225,110.215,110.215,141
20120601|2012-03-22 14:30,22,110.215,110.215,110.205,110.215,278
20120601|2012-03-22 15:00,22,110.21,110.215,110.21,110.21,46
20120601|2012-03-22 15:30,22,110.21,110.21,110.205,110.21,54
20120601|2012-03-22 16:00,22,110.2,110.2,110.2,110.2,87
20120601|2012-03-23 02:00,23,110.205,110.215,110.195,110.2,8642
20120601|2012-03-23 02:30,23,110.2,110.225,110.195,110.21,13195
20120601|2012-03-23 03:00,23,110.21,110.235,110.21,110.22,16609
20120601|2012-03-23 03:30,23,110.215,110.22,110.2,110.21,10616
20120601|2012-03-23 04:00,23,110.205,110.22,110.2,110.215,8745
20120601|2012-03-23 04:30,23,110.21,110.24,110.21,110.23,24496
20120601|2012-03-23 05:00,23,110.235,110.25,110.23,110.24,19160
20120601|2012-03-23 05:30,23,110.235,110.28,110.235,110.275,47634
20120601|2012-03-23 06:00,23,110.275,110.275,110.26,110.275,14976
20120601|2012-03-23 06:30,23,110.27,110.275,110.26,110.275,19859
20120601|2012-03-23 07:00,23,110.27,110.28,110.265,110.265,9755
20120601|2012-03-23 07:30,23,110.265,110.28,110.265,110.28,9354
20120601|2012-03-23 08:00,23,110.28,110.305,110.28,110.29,38073
20120601|2012-03-23 08:30,23,110.285,110.295,110.28,110.28,15783
20120601|2012-03-23 09:00,23,110.285,110.305,110.285,110.305,27806
20120601|2012-03-23 09:30,23,110.305,110.305,110.26,110.27,30259
20120601|2012-03-23 10:00,23,110.265,110.28,110.26,110.27,20933
20120601|2012-03-23 10:30,23,110.265,110.275,110.26,110.275,11625
20120601|2012-03-23 11:00,23,110.275,110.285,110.26,110.28,16304
20120601|2012-03-23 11:30,23,110.275,110.285,110.27,110.28,8497
20120601|2012-03-23 12:00,23,110.275,110.28,110.275,110.28,3916
20120601|2012-03-23 12:30,23,110.275,110.295,110.275,110.295,2961
20120601|2012-03-23 13:00,23,110.29,110.3,110.29,110.295,938
20120601|2012-03-23 13:30,23,110.295,110.305,110.295,110.305,1559
20120601|2012-03-23 14:00,23,110.3,110.305,110.295,110.3,278
20120601|2012-03-23 14:30,23,110.3,110.305,110.295,110.3,689
20120601|2012-03-23 15:00,23,110.295,110.3,110.28,110.285,2220
20120601|2012-03-23 15:30,23,110.28,110.29,110.275,110.275,1067
20120601|2012-03-23 16:00,23,110.275,110.275,110.275,110.275,3
20120601|2012-03-26 01:00,26,110.28,110.29,110.27,110.28,9170
20120601|2012-03-26 01:30,26,110.285,110.285,110.27,110.28,8429
20120601|2012-03-26 02:00,26,110.28,110.295,110.27,110.295,17481
20120601|2012-03-26 02:30,26,110.295,110.3,110.29,110.29,11126
20120601|2012-03-26 03:00,26,110.29,110.29,110.275,110.28,14147
20120601|2012-03-26 03:30,26,110.28,110.3,110.28,110.29,17142
20120601|2012-03-26 04:00,26,110.295,110.3,110.285,110.295,6769
20120601|2012-03-26 04:30,26,110.295,110.295,110.27,110.27,9947
20120601|2012-03-26 05:00,26,110.27,110.275,110.225,110.235,38465
20120601|2012-03-26 05:30,26,110.235,110.25,110.22,110.245,26561
20120601|2012-03-26 06:00,26,110.25,110.25,110.22,110.245,16272
20120601|2012-03-26 06:30,26,110.24,110.245,110.235,110.245,11973
20120601|2012-03-26 07:00,26,110.25,110.255,110.24,110.255,19987
20120601|2012-03-26 07:30,26,110.25,110.255,110.24,110.255,9018
20120601|2012-03-26 08:00,26,110.25,110.25,110.235,110.245,8309
20120601|2012-03-26 08:30,26,110.25,110.25,110.24,110.245,10173
20120601|2012-03-26 09:00,26,110.245,110.25,110.23,110.24,23874
20120601|2012-03-26 09:30,26,110.245,110.245,110.22,110.22,27254
20120601|2012-03-26 10:00,26,110.22,110.24,110.22,110.23,18877
20120601|2012-03-26 10:30,26,110.225,110.23,110.2,110.21,10979
20120601|2012-03-26 11:00,26,110.21,110.23,110.21,110.23,2694
20120601|2012-03-26 11:30,26,110.225,110.235,110.225,110.235,2418
20120601|2012-03-26 12:00,26,110.23,110.235,110.23,110.235,413
20120601|2012-03-26 12:30,26,110.235,110.24,110.235,110.235,122
20120601|2012-03-26 13:00,26,110.235,110.24,110.235,110.24,252
20120601|2012-03-26 13:30,26,110.24,110.24,110.24,110.24,81
20120601|2012-03-26 14:00,26,110.24,110.245,110.24,110.24,52
20120601|2012-03-26 14:30,26,110.24,110.25,110.24,110.245,878
20120601|2012-03-26 15:00,26,110.255,110.255,110.255,110.255,80
20120601|2012-03-27 01:00,27,110.25,110.26,110.235,110.255,8699
20120601|2012-03-27 01:30,27,110.26,110.285,110.255,110.275,15566
20120601|2012-03-27 02:00,27,110.275,110.3,110.27,110.275,19499
20120601|2012-03-27 02:30,27,110.28,110.285,110.265,110.27,18495
20120601|2012-03-27 03:00,27,110.265,110.275,110.235,110.25,23368
20120601|2012-03-27 03:30,27,110.25,110.265,110.24,110.255,13035
20120601|2012-03-27 04:00,27,110.255,110.26,110.215,110.24,32358
20120601|2012-03-27 04:30,27,110.24,110.265,110.235,110.255,14669
20120601|2012-03-27 05:00,27,110.25,110.26,110.24,110.25,7158
20120601|2012-03-27 05:30,27,110.245,110.255,110.235,110.25,6705
20120601|2012-03-27 06:00,27,110.255,110.255,110.245,110.25,4294
20120601|2012-03-27 06:30,27,110.255,110.27,110.25,110.265,5564
20120601|2012-03-27 07:00,27,110.265,110.27,110.255,110.255,11648
20120601|2012-03-27 07:30,27,110.255,110.26,110.24,110.255,9114
20120601|2012-03-27 08:00,27,110.255,110.255,110.24,110.25,9912
20120601|2012-03-27 08:30,27,110.245,110.26,110.245,110.25,7561
20120601|2012-03-27 09:00,27,110.25,110.265,110.25,110.265,10949
20120601|2012-03-27 09:30,27,110.265,110.27,110.245,110.265,23723
20120601|2012-03-27 10:00,27,110.26,110.285,110.255,110.275,14220
20120601|2012-03-27 10:30,27,110.28,110.28,110.265,110.275,9159
20120601|2012-03-27 11:00,27,110.275,110.275,110.27,110.275,1274
20120601|2012-03-27 11:30,27,110.275,110.28,110.27,110.27,3625
20120601|2012-03-27 12:00,27,110.275,110.285,110.275,110.285,917
20120601|2012-03-27 12:30,27,110.28,110.285,110.28,110.285,254
20120601|2012-03-27 13:00,27,110.28,110.285,110.28,110.28,312
20120601|2012-03-27 13:30,27,110.28,110.285,110.28,110.285,233
20120601|2012-03-27 14:00,27,110.285,110.29,110.285,110.285,583
20120601|2012-03-27 14:30,27,110.28,110.29,110.28,110.29,363
20120601|2012-03-27 15:00,27,110.29,110.29,110.29,110.29,1
20120601|2012-03-28 01:00,28,110.29,110.3,110.275,110.29,10492
20120601|2012-03-28 01:30,28,110.295,110.295,110.27,110.275,9396
20120601|2012-03-28 02:00,28,110.275,110.28,110.25,110.255,20247
20120601|2012-03-28 02:30,28,110.255,110.26,110.24,110.245,13298
20120601|2012-03-28 03:00,28,110.245,110.255,110.235,110.25,11014
20120601|2012-03-28 03:30,28,110.245,110.27,110.245,110.265,18345
20120601|2012-03-28 04:00,28,110.265,110.28,110.26,110.275,19129
20120601|2012-03-28 04:30,28,110.27,110.28,110.265,110.28,13932
20120601|2012-03-28 05:00,28,110.28,110.29,110.27,110.27,17819
20120601|2012-03-28 05:30,28,110.27,110.285,110.27,110.28,3845
20120601|2012-03-28 06:00,28,110.285,110.29,110.275,110.28,7968
20120601|2012-03-28 06:30,28,110.28,110.285,110.275,110.28,12112
20120601|2012-03-28 07:00,28,110.28,110.285,110.27,110.28,11087
20120601|2012-03-28 07:30,28,110.275,110.3,110.275,110.29,22584
20120601|2012-03-28 08:00,28,110.295,110.305,110.285,110.29,23163
20120601|2012-03-28 08:30,28,110.29,110.31,110.29,110.305,22421
20120601|2012-03-28 09:00,28,110.305,110.32,110.3,110.315,18666
20120601|2012-03-28 09:30,28,110.31,110.33,110.31,110.32,21119
20120601|2012-03-28 10:00,28,110.32,110.335,110.3,110.325,30528
20120601|2012-03-28 10:30,28,110.325,110.335,110.32,110.325,9674
20120601|2012-03-28 11:00,28,110.33,110.33,110.315,110.325,4924
20120601|2012-03-28 11:30,28,110.32,110.325,110.315,110.32,3041
20120601|2012-03-28 12:00,28,110.325,110.325,110.315,110.325,2935
20120601|2012-03-28 12:30,28,110.32,110.32,110.315,110.32,1392
20120601|2012-03-28 13:00,28,110.315,110.33,110.315,110.32,926
20120601|2012-03-28 13:30,28,110.325,110.325,110.32,110.32,45
20120601|2012-03-28 14:00,28,110.32,110.325,110.32,110.32,257
20120601|2012-03-28 14:30,28,110.325,110.325,110.315,110.32,289
20120601|2012-03-29 01:00,29,110.325,110.33,110.31,110.33,11343
20120601|2012-03-29 01:30,29,110.33,110.335,110.32,110.325,6237
20120601|2012-03-29 02:00,29,110.32,110.34,110.315,110.325,19144
20120601|2012-03-29 02:30,29,110.325,110.335,110.31,110.315,22633
20120601|2012-03-29 03:00,29,110.315,110.325,110.295,110.31,21742
20120601|2012-03-29 03:30,29,110.31,110.32,110.305,110.32,20647
20120601|2012-03-29 04:00,29,110.32,110.325,110.295,110.315,37722
20120601|2012-03-29 04:30,29,110.31,110.34,110.31,110.33,26123
20120601|2012-03-29 05:00,29,110.33,110.335,110.32,110.335,8735
20120601|2012-03-29 05:30,29,110.335,110.35,110.33,110.33,21995
20120601|2012-03-29 06:00,29,110.335,110.35,110.33,110.35,10887
20120601|2012-03-29 06:30,29,110.35,110.355,110.34,110.345,14835
20120601|2012-03-29 07:00,29,110.345,110.355,110.335,110.34,15536
20120601|2012-03-29 07:30,29,110.345,110.35,110.325,110.325,22321
20120601|2012-03-29 08:00,29,110.325,110.34,110.32,110.33,30426
20120601|2012-03-29 08:30,29,110.33,110.34,110.32,110.335,25028
20120601|2012-03-29 09:00,29,110.34,110.355,110.335,110.35,25058
20120601|2012-03-29 09:30,29,110.345,110.35,110.335,110.34,21157
20120601|2012-03-29 10:00,29,110.34,110.35,110.34,110.34,19247
20120601|2012-03-29 10:30,29,110.345,110.345,110.33,110.335,8681
20120601|2012-03-29 11:00,29,110.34,110.34,110.32,110.32,5704
20120601|2012-03-29 11:30,29,110.32,110.34,110.32,110.32,7013
20120601|2012-03-29 12:00,29,110.32,110.335,110.315,110.335,1232
20120601|2012-03-29 12:30,29,110.335,110.34,110.33,110.33,392
20120601|2012-03-29 13:00,29,110.33,110.335,110.33,110.33,321
20120601|2012-03-29 13:30,29,110.33,110.335,110.325,110.33,334
20120601|2012-03-29 14:00,29,110.33,110.33,110.33,110.33,288
20120601|2012-03-29 14:30,29,110.33,110.335,110.32,110.32,433
20120601|2012-03-29 15:00,29,110.32,110.32,110.32,110.32,31
20120601|2012-03-30 01:00,30,110.34,110.345,110.305,110.305,16833
20120601|2012-03-30 01:30,30,110.31,110.315,110.28,110.29,37409
20120601|2012-03-30 02:00,30,110.29,110.305,110.285,110.295,36891
20120601|2012-03-30 02:30,30,110.295,110.31,110.29,110.31,16967
20120601|2012-03-30 03:00,30,110.305,110.33,110.305,110.32,25223
20120601|2012-03-30 03:30,30,110.32,110.33,110.315,110.32,24547
20120601|2012-03-30 04:00,30,110.32,110.33,110.3,110.3,18621
20120601|2012-03-30 04:30,30,110.305,110.31,110.285,110.29,33375
20120601|2012-03-30 05:00,30,110.285,110.305,110.285,110.3,10560
20120601|2012-03-30 05:30,30,110.295,110.31,110.295,110.305,7563
20120601|2012-03-30 06:00,30,110.305,110.31,110.295,110.3,13933
20120601|2012-03-30 06:30,30,110.3,110.305,110.29,110.3,8253
20120601|2012-03-30 07:00,30,110.3,110.325,110.3,110.315,13322
20120601|2012-03-30 07:30,30,110.31,110.315,110.3,110.305,12821
20120601|2012-03-30 08:00,30,110.305,110.31,110.29,110.29,15284
20120601|2012-03-30 08:30,30,110.295,110.315,110.29,110.305,28421
20120601|2012-03-30 09:00,30,110.3,110.325,110.295,110.315,18685
20120601|2012-03-30 09:30,30,110.315,110.335,110.31,110.325,22323
20120601|2012-03-30 10:00,30,110.33,110.34,110.325,110.335,32228
20120601|2012-03-30 10:30,30,110.335,110.345,110.335,110.34,6793
20120601|2012-03-30 11:00,30,110.34,110.36,110.335,110.355,8453
20120601|2012-03-30 11:30,30,110.355,110.36,110.335,110.335,7829
20120601|2012-03-30 12:00,30,110.34,110.34,110.33,110.335,295
20120601|2012-03-30 12:30,30,110.335,110.335,110.325,110.33,797
20120601|2012-03-30 13:00,30,110.325,110.33,110.31,110.315,1419
20120601|2012-03-30 13:30,30,110.31,110.31,110.295,110.3,2070
20120601|2012-03-30 14:00,30,110.3,110.305,110.295,110.3,375
20120601|2012-03-30 14:30,30,110.295,110.3,110.285,110.29,1338
20120601|2012-03-30 15:00,30,110.285,110.285,110.285,110.285,8
20120601|2012-04-02 01:00,2,110.285,110.305,110.28,110.295,16012
20120601|2012-04-02 01:30,2,110.295,110.295,110.26,110.275,29786
20120601|2012-04-02 02:00,2,110.275,110.29,110.265,110.285,17521
20120601|2012-04-02 02:30,2,110.285,110.295,110.275,110.285,8012
20120601|2012-04-02 03:00,2,110.285,110.29,110.265,110.285,17877
20120601|2012-04-02 03:30,2,110.285,110.315,110.28,110.285,8519
20120601|2012-04-02 04:00,2,110.29,110.305,110.285,110.295,8559
20120601|2012-04-02 04:30,2,110.29,110.305,110.285,110.295,7723
20120601|2012-04-02 05:00,2,110.295,110.31,110.285,110.305,9749
20120601|2012-04-02 05:30,2,110.305,110.325,110.3,110.325,24063
20120601|2012-04-02 06:00,2,110.325,110.33,110.315,110.325,12962
20120601|2012-04-02 06:30,2,110.325,110.335,110.315,110.325,9799
20120601|2012-04-02 07:00,2,110.33,110.34,110.325,110.335,9556
20120601|2012-04-02 07:30,2,110.335,110.34,110.325,110.335,7242
20120601|2012-04-02 08:00,2,110.335,110.345,110.33,110.345,16598
20120601|2012-04-02 08:30,2,110.34,110.35,110.34,110.35,5332
20120601|2012-04-02 09:00,2,110.34,110.35,110.33,110.34,5961
20120601|2012-04-02 09:30,2,110.34,110.35,110.335,110.34,3487
20120601|2012-04-02 10:00,2,110.335,110.34,110.325,110.33,6801
20120601|2012-04-02 10:30,2,110.34,110.34,110.33,110.335,5122
20120601|2012-04-02 11:00,2,110.335,110.345,110.335,110.34,4198
20120601|2012-04-02 11:30,2,110.34,110.345,110.33,110.335,2121
20120601|2012-04-02 12:00,2,110.335,110.34,110.33,110.335,520
20120601|2012-04-02 12:30,2,110.33,110.33,110.325,110.325,1194
20120601|2012-04-02 13:00,2,110.33,110.33,110.325,110.33,141
20120601|2012-04-02 13:30,2,110.325,110.325,110.325,110.325,51
20120601|2012-04-02 14:00,2,110.325,110.33,110.325,110.325,1291
20120601|2012-04-02 14:30,2,110.33,110.335,110.325,110.335,371
20120601|2012-04-02 15:00,2,110.335,110.335,110.33,110.33,12
20120601|2012-04-03 01:00,3,110.33,110.34,110.32,110.33,7618
20120601|2012-04-03 01:30,3,110.325,110.33,110.31,110.33,17617
20120601|2012-04-03 02:00,3,110.33,110.335,110.32,110.32,13781
20120601|2012-04-03 02:30,3,110.325,110.33,110.315,110.325,15072
20120601|2012-04-03 03:00,3,110.33,110.335,110.32,110.33,15205
20120601|2012-04-03 03:30,3,110.335,110.345,110.325,110.345,8051
20120601|2012-04-03 04:00,3,110.345,110.345,110.32,110.33,36910
20120601|2012-04-03 04:30,3,110.33,110.335,110.32,110.325,10199
20120601|2012-04-03 05:00,3,110.325,110.34,110.325,110.33,8207
20120601|2012-04-03 05:30,3,110.325,110.33,110.325,110.325,2623
20120601|2012-04-03 06:00,3,110.325,110.34,110.32,110.34,10666
20120601|2012-04-03 06:30,3,110.34,110.35,110.34,110.35,10085
20120601|2012-04-03 07:00,3,110.345,110.36,110.34,110.35,17261
20120601|2012-04-03 07:30,3,110.35,110.35,110.34,110.34,5956
20120601|2012-04-03 08:00,3,110.34,110.35,110.33,110.345,12971
20120601|2012-04-03 08:30,3,110.345,110.35,110.335,110.345,12575
20120601|2012-04-03 09:00,3,110.345,110.35,110.335,110.335,11438
20120601|2012-04-03 09:30,3,110.34,110.34,110.325,110.33,8035
20120601|2012-04-03 10:00,3,110.335,110.34,110.325,110.34,13739
20120601|2012-04-03 10:30,3,110.34,110.355,110.34,110.35,15449
20120601|2012-04-03 11:00,3,110.35,110.355,110.345,110.35,1987
20120601|2012-04-03 11:30,3,110.35,110.35,110.34,110.34,2188
20120601|2012-04-03 12:00,3,110.345,110.345,110.335,110.34,1626
20120601|2012-04-03 12:30,3,110.335,110.34,110.33,110.33,1266
20120601|2012-04-03 13:00,3,110.33,110.33,110.305,110.305,8264
20120601|2012-04-03 13:30,3,110.305,110.315,110.305,110.31,4672
20120601|2012-04-03 14:00,3,110.31,110.315,110.295,110.3,3659
20120601|2012-04-03 14:30,3,110.3,110.3,110.295,110.295,1037
20120601|2012-04-03 15:00,3,110.295,110.295,110.295,110.295,31
20120601|2012-04-04 01:00,4,110.305,110.315,110.295,110.305,12679
20120601|2012-04-04 01:30,4,110.305,110.32,110.295,110.315,7124
20120601|2012-04-04 02:00,4,110.315,110.35,110.31,110.35,37225
20120601|2012-04-04 02:30,4,110.35,110.36,110.34,110.34,20494
20120601|2012-04-04 03:00,4,110.345,110.355,110.325,110.33,21948
20120601|2012-04-04 03:30,4,110.33,110.35,110.32,110.345,29762
20120601|2012-04-04 04:00,4,110.345,110.355,110.335,110.34,22946
20120601|2012-04-04 04:30,4,110.34,110.35,110.335,110.345,15226
20120601|2012-04-04 05:00,4,110.35,110.385,110.345,110.38,43479
20120601|2012-04-04 05:30,4,110.375,110.38,110.36,110.375,17267
20120601|2012-04-04 06:00,4,110.375,110.385,110.365,110.37,13925
20120601|2012-04-04 06:30,4,110.375,110.385,110.365,110.37,10196
20120601|2012-04-04 07:00,4,110.365,110.37,110.355,110.37,17901
20120601|2012-04-04 07:30,4,110.365,110.385,110.35,110.37,33513
20120601|2012-04-04 08:00,4,110.37,110.385,110.365,110.38,26537
20120601|2012-04-04 08:30,4,110.38,110.39,110.365,110.37,28501
20120601|2012-04-04 09:00,4,110.375,110.38,110.365,110.37,13086
20120601|2012-04-04 09:30,4,110.37,110.39,110.37,110.375,14236
20120601|2012-04-04 10:00,4,110.37,110.375,110.36,110.36,27093
20120601|2012-04-04 10:30,4,110.365,110.375,110.355,110.375,13082
20120601|2012-04-04 11:00,4,110.375,110.385,110.37,110.38,6510
20120601|2012-04-04 11:30,4,110.38,110.385,110.375,110.375,5841
20120601|2012-04-04 12:00,4,110.38,110.385,110.375,110.385,2096
20120601|2012-04-04 12:30,4,110.385,110.385,110.38,110.38,489
20120601|2012-04-04 13:00,4,110.38,110.385,110.38,110.38,229
20120601|2012-04-04 13:30,4,110.385,110.385,110.375,110.375,433
20120601|2012-04-04 14:00,4,110.38,110.38,110.375,110.38,23
20120601|2012-04-04 14:30,4,110.375,110.38,110.365,110.365,1278
20120601|2012-04-04 15:00,4,110.365,110.365,110.365,110.365,105
20120601|2012-04-04 16:30,4,110.365,110.365,110.365,110.365,105
20120601|2012-04-05 01:00,5,110.375,110.375,110.35,110.36,5966
20120601|2012-04-05 01:30,5,110.36,110.37,110.355,110.365,16200
20120601|2012-04-05 02:00,5,110.37,110.38,110.36,110.37,17405
20120601|2012-04-05 02:30,5,110.37,110.375,110.36,110.365,13700
20120601|2012-04-05 03:00,5,110.365,110.38,110.36,110.38,8295
20120601|2012-04-05 03:30,5,110.38,110.41,110.375,110.405,41227
20120601|2012-04-05 04:00,5,110.405,110.45,110.395,110.43,67910
20120601|2012-04-05 04:30,5,110.43,110.45,110.43,110.445,49307
20120601|2012-04-05 05:00,5,110.445,110.45,110.425,110.435,15938
20120601|2012-04-05 05:30,5,110.43,110.445,110.425,110.44,16917
20120601|2012-04-05 06:00,5,110.44,110.445,110.435,110.445,12947
20120601|2012-04-05 06:30,5,110.445,110.455,110.44,110.45,11392
20120601|2012-04-05 07:00,5,110.45,110.475,110.45,110.47,27172
20120601|2012-04-05 07:30,5,110.47,110.475,110.455,110.47,23525
20120601|2012-04-05 08:00,5,110.465,110.475,110.455,110.47,13703
20120601|2012-04-05 08:30,5,110.47,110.47,110.44,110.45,28231
20120601|2012-04-05 09:00,5,110.455,110.475,110.445,110.47,28747
20120601|2012-04-05 09:30,5,110.475,110.48,110.46,110.47,17784
20120601|2012-04-05 10:00,5,110.47,110.5,110.46,110.48,37304
20120601|2012-04-05 10:30,5,110.48,110.485,110.47,110.48,8120
20120601|2012-04-05 11:00,5,110.475,110.485,110.47,110.48,8767
20120601|2012-04-05 11:30,5,110.485,110.495,110.48,110.485,10285
20120601|2012-04-05 12:00,5,110.485,110.49,110.48,110.49,858
20120601|2012-04-05 12:30,5,110.49,110.495,110.485,110.49,647
20120601|2012-04-05 13:00,5,110.495,110.5,110.49,110.495,457
20120601|2012-04-05 13:30,5,110.49,110.495,110.49,110.49,270
20120601|2012-04-05 14:00,5,110.495,110.495,110.49,110.49,529
20120601|2012-04-05 14:30,5,110.49,110.495,110.485,110.49,957
20120601|2012-04-05 15:00,5,110.495,110.495,110.495,110.495,8
20120601|2012-04-10 01:00,10,110.53,110.535,110.5,110.515,32711
20120601|2012-04-10 01:30,10,110.515,110.52,110.49,110.51,16555
20120601|2012-04-10 02:00,10,110.51,110.515,110.485,110.5,32674
20120601|2012-04-10 02:30,10,110.495,110.5,110.48,110.485,23303
20120601|2012-04-10 03:00,10,110.485,110.49,110.455,110.465,28327
20120601|2012-04-10 03:30,10,110.465,110.475,110.455,110.465,23421
20120601|2012-04-10 04:00,10,110.465,110.495,110.465,110.485,19147
20120601|2012-04-10 04:30,10,110.49,110.515,110.485,110.505,23113
20120601|2012-04-10 05:00,10,110.505,110.51,110.485,110.485,15242
20120601|2012-04-10 05:30,10,110.49,110.5,110.485,110.5,11264
20120601|2012-04-10 06:00,10,110.5,110.505,110.495,110.505,5886
20120601|2012-04-10 06:30,10,110.505,110.51,110.495,110.505,11176
20120601|2012-04-10 07:00,10,110.505,110.53,110.5,110.525,26491
20120601|2012-04-10 07:30,10,110.53,110.53,110.52,110.525,15758
20120601|2012-04-10 08:00,10,110.525,110.54,110.52,110.54,14865
20120601|2012-04-10 08:30,10,110.54,110.545,110.525,110.53,24402
20120601|2012-04-10 09:00,10,110.535,110.56,110.53,110.555,48009
20120601|2012-04-10 09:30,10,110.555,110.57,110.55,110.565,35934
20120601|2012-04-10 10:00,10,110.565,110.58,110.56,110.57,33387
20120601|2012-04-10 10:30,10,110.57,110.58,110.565,110.57,16768
20120601|2012-04-10 11:00,10,110.57,110.575,110.57,110.575,2576
20120601|2012-04-10 11:30,10,110.57,110.575,110.56,110.565,2892
20120601|2012-04-10 12:00,10,110.565,110.57,110.56,110.57,1242
20120601|2012-04-10 12:30,10,110.575,110.575,110.565,110.565,824
20120601|2012-04-10 13:00,10,110.57,110.57,110.56,110.565,1045
20120601|2012-04-10 13:30,10,110.565,110.575,110.565,110.57,459
20120601|2012-04-10 14:00,10,110.57,110.575,110.57,110.575,116
20120601|2012-04-10 14:30,10,110.575,110.58,110.575,110.575,497
20120601|2012-04-10 15:00,10,110.575,110.575,110.575,110.575,6
20120601|2012-04-11 01:00,11,110.56,110.565,110.535,110.535,19430
20120601|2012-04-11 01:30,11,110.54,110.545,110.525,110.53,12433
20120601|2012-04-11 02:00,11,110.535,110.545,110.53,110.535,13039
20120601|2012-04-11 02:30,11,110.535,110.555,110.525,110.55,26319
20120601|2012-04-11 03:00,11,110.55,110.555,110.515,110.515,20994
20120601|2012-04-11 03:30,11,110.52,110.545,110.515,110.54,23128
20120601|2012-04-11 04:00,11,110.535,110.54,110.51,110.51,23210
20120601|2012-04-11 04:30,11,110.51,110.51,110.48,110.48,51835
20120601|2012-04-11 05:00,11,110.485,110.495,110.465,110.495,32554
20120601|2012-04-11 05:30,11,110.495,110.495,110.48,110.48,14445
20120601|2012-04-11 06:00,11,110.48,110.485,110.475,110.48,9801
20120601|2012-04-11 06:30,11,110.475,110.485,110.465,110.48,13825
20120601|2012-04-11 07:00,11,110.475,110.48,110.46,110.47,22590
20120601|2012-04-11 07:30,11,110.465,110.49,110.46,110.485,23773
20120601|2012-04-11 08:00,11,110.485,110.49,110.475,110.475,14641
20120601|2012-04-11 08:30,11,110.48,110.485,110.465,110.465,22252
20120601|2012-04-11 09:00,11,110.465,110.465,110.45,110.455,18948
20120601|2012-04-11 09:30,11,110.455,110.47,110.445,110.46,25157
20120601|2012-04-11 10:00,11,110.46,110.48,110.46,110.475,27709
20120601|2012-04-11 10:30,11,110.48,110.48,110.47,110.475,10286
20120601|2012-04-11 11:00,11,110.475,110.48,110.465,110.465,4940
20120601|2012-04-11 11:30,11,110.47,110.47,110.455,110.455,4446
20120601|2012-04-11 12:00,11,110.455,110.46,110.45,110.45,1423
20120601|2012-04-11 12:30,11,110.455,110.455,110.445,110.45,1662
20120601|2012-04-11 13:00,11,110.445,110.45,110.44,110.445,2747
20120601|2012-04-11 13:30,11,110.445,110.445,110.44,110.445,1245
20120601|2012-04-11 14:00,11,110.445,110.445,110.44,110.44,1231
20120601|2012-04-11 14:30,11,110.445,110.445,110.435,110.445,1571
20120601|2012-04-11 15:00,11,110.445,110.445,110.445,110.445,38
20120601|2012-04-12 01:00,12,110.46,110.47,110.445,110.465,10814
20120601|2012-04-12 01:30,12,110.465,110.475,110.46,110.47,5378
20120601|2012-04-12 02:00,12,110.47,110.475,110.445,110.46,14922
20120601|2012-04-12 02:30,12,110.46,110.5,110.46,110.49,26211
20120601|2012-04-12 03:00,12,110.495,110.495,110.46,110.475,17485
20120601|2012-04-12 03:30,12,110.475,110.495,110.465,110.49,7972
20120601|2012-04-12 04:00,12,110.485,110.515,110.475,110.49,34330
20120601|2012-04-12 04:30,12,110.495,110.5,110.48,110.49,11534
20120601|2012-04-12 05:00,12,110.49,110.495,110.475,110.475,7272
20120601|2012-04-12 05:30,12,110.48,110.48,110.465,110.47,13146
20120601|2012-04-12 06:00,12,110.475,110.48,110.47,110.475,5241
20120601|2012-04-12 06:30,12,110.47,110.475,110.45,110.455,14728
20120601|2012-04-12 07:00,12,110.45,110.47,110.45,110.465,12467
20120601|2012-04-12 07:30,12,110.465,110.5,110.46,110.495,21799
20120601|2012-04-12 08:00,12,110.495,110.51,110.48,110.49,14595
20120601|2012-04-12 08:30,12,110.49,110.49,110.465,110.465,17015
20120601|2012-04-12 09:00,12,110.47,110.475,110.465,110.47,10725
20120601|2012-04-12 09:30,12,110.47,110.475,110.455,110.47,11411
20120601|2012-04-12 10:00,12,110.47,110.47,110.45,110.46,12360
20120601|2012-04-12 10:30,12,110.465,110.485,110.46,110.48,12662
20120601|2012-04-12 11:00,12,110.48,110.485,110.47,110.475,4088
20120601|2012-04-12 11:30,12,110.47,110.475,110.465,110.465,1470
20120601|2012-04-12 12:00,12,110.465,110.475,110.46,110.475,2041
20120601|2012-04-12 12:30,12,110.475,110.475,110.465,110.47,764
20120601|2012-04-12 13:00,12,110.47,110.475,110.47,110.475,455
20120601|2012-04-12 13:30,12,110.475,110.475,110.47,110.475,116
20120601|2012-04-12 14:00,12,110.475,110.475,110.47,110.47,40
20120601|2012-04-12 14:30,12,110.47,110.475,110.46,110.46,710
20120601|2012-04-12 15:00,12,110.455,110.465,110.455,110.465,10
20120601|2012-04-13 01:00,13,110.485,110.505,110.48,110.49,6835
20120601|2012-04-13 01:30,13,110.49,110.5,110.485,110.49,4661
20120601|2012-04-13 02:00,13,110.49,110.5,110.485,110.495,10294
20120601|2012-04-13 02:30,13,110.495,110.5,110.485,110.495,12079
20120601|2012-04-13 03:00,13,110.495,110.505,110.49,110.495,10510
20120601|2012-04-13 03:30,13,110.495,110.5,110.49,110.495,17632
20120601|2012-04-13 04:00,13,110.495,110.51,110.495,110.5,13880
20120601|2012-04-13 04:30,13,110.495,110.5,110.49,110.5,9618
20120601|2012-04-13 05:00,13,110.495,110.505,110.49,110.5,8879
20120601|2012-04-13 05:30,13,110.5,110.5,110.495,110.495,4023
20120601|2012-04-13 06:00,13,110.49,110.495,110.48,110.49,7715
20120601|2012-04-13 06:30,13,110.49,110.49,110.475,110.49,10727
20120601|2012-04-13 07:00,13,110.49,110.5,110.49,110.495,12730
20120601|2012-04-13 07:30,13,110.495,110.505,110.485,110.49,10251
20120601|2012-04-13 08:00,13,110.49,110.5,110.48,110.495,11014
20120601|2012-04-13 08:30,13,110.5,110.52,110.495,110.515,23372
20120601|2012-04-13 09:00,13,110.51,110.525,110.505,110.51,39674
20120601|2012-04-13 09:30,13,110.515,110.525,110.505,110.51,14206
20120601|2012-04-13 10:00,13,110.51,110.52,110.505,110.51,14100
20120601|2012-04-13 10:30,13,110.51,110.51,110.495,110.505,9578
20120601|2012-04-13 11:00,13,110.505,110.505,110.5,110.5,2648
20120601|2012-04-13 11:30,13,110.5,110.5,110.49,110.495,1951
20120601|2012-04-13 12:00,13,110.495,110.5,110.495,110.495,795
20120601|2012-04-13 12:30,13,110.495,110.5,110.49,110.49,214
20120601|2012-04-13 13:00,13,110.495,110.5,110.495,110.495,151
20120601|2012-04-13 13:30,13,110.495,110.495,110.49,110.495,209
20120601|2012-04-13 14:00,13,110.49,110.5,110.49,110.495,146
20120601|2012-04-13 14:30,13,110.495,110.5,110.49,110.495,992
20120601|2012-04-13 15:00,13,110.49,110.49,110.49,110.49,11
20120601|2012-04-16 01:00,16,110.5,110.53,110.495,110.52,17591
20120601|2012-04-16 01:30,16,110.52,110.525,110.505,110.51,6423
20120601|2012-04-16 02:00,16,110.51,110.525,110.5,110.505,13052
20120601|2012-04-16 02:30,16,110.5,110.505,110.485,110.5,14995
20120601|2012-04-16 03:00,16,110.5,110.515,110.5,110.515,9778
20120601|2012-04-16 03:30,16,110.51,110.515,110.49,110.495,5429
20120601|2012-04-16 04:00,16,110.495,110.5,110.49,110.495,10886
20120601|2012-04-16 04:30,16,110.495,110.505,110.485,110.485,13205
20120601|2012-04-16 05:00,16,110.485,110.49,110.475,110.48,9784
20120601|2012-04-16 05:30,16,110.485,110.495,110.485,110.495,3186
20120601|2012-04-16 06:00,16,110.49,110.495,110.48,110.48,8245
20120601|2012-04-16 06:30,16,110.485,110.485,110.47,110.48,17572
20120601|2012-04-16 07:00,16,110.48,110.48,110.465,110.475,11396
20120601|2012-04-16 07:30,16,110.47,110.47,110.45,110.45,22116
20120601|2012-04-16 08:00,16,110.455,110.47,110.445,110.47,22818
20120601|2012-04-16 08:30,16,110.465,110.485,110.46,110.48,10415
20120601|2012-04-16 09:00,16,110.48,110.5,110.475,110.485,20606
20120601|2012-04-16 09:30,16,110.48,110.49,110.465,110.485,12346
20120601|2012-04-16 10:00,16,110.48,110.49,110.465,110.47,8774
20120601|2012-04-16 10:30,16,110.47,110.485,110.47,110.48,3656
20120601|2012-04-16 11:00,16,110.48,110.485,110.48,110.485,3737
20120601|2012-04-16 11:30,16,110.48,110.495,110.48,110.485,3425
20120601|2012-04-16 12:00,16,110.485,110.495,110.485,110.49,861
20120601|2012-04-16 12:30,16,110.49,110.49,110.485,110.49,1094
20120601|2012-04-16 13:00,16,110.485,110.485,110.48,110.485,1251
20120601|2012-04-16 13:30,16,110.485,110.49,110.48,110.485,1578
20120601|2012-04-16 14:00,16,110.485,110.495,110.485,110.495,1283
20120601|2012-04-16 14:30,16,110.495,110.495,110.485,110.485,837
20120601|2012-04-16 15:00,16,110.485,110.485,110.485,110.485,61
20120601|2012-04-17 01:00,17,110.485,110.51,110.485,110.5,11594
20120601|2012-04-17 01:30,17,110.5,110.505,110.49,110.49,2487
20120601|2012-04-17 02:00,17,110.49,110.495,110.475,110.48,17048
20120601|2012-04-17 02:30,17,110.475,110.485,110.47,110.48,7639
20120601|2012-04-17 03:00,17,110.475,110.48,110.465,110.47,14829
20120601|2012-04-17 03:30,17,110.47,110.475,110.455,110.46,16872
20120601|2012-04-17 04:00,17,110.46,110.465,110.44,110.455,31866
20120601|2012-04-17 04:30,17,110.455,110.46,110.45,110.46,6164
20120601|2012-04-17 05:00,17,110.46,110.475,110.455,110.46,16001
20120601|2012-04-17 05:30,17,110.465,110.47,110.455,110.465,8810
20120601|2012-04-17 06:00,17,110.465,110.465,110.44,110.44,9544
20120601|2012-04-17 06:30,17,110.44,110.47,110.44,110.46,6369
20120601|2012-04-17 07:00,17,110.465,110.47,110.46,110.465,5482
20120601|2012-04-17 07:30,17,110.465,110.47,110.46,110.465,5552
20120601|2012-04-17 08:00,17,110.46,110.46,110.44,110.455,9846
20120601|2012-04-17 08:30,17,110.45,110.46,110.445,110.46,11341
20120601|2012-04-17 09:00,17,110.46,110.475,110.45,110.45,12306
20120601|2012-04-17 09:30,17,110.455,110.465,110.45,110.46,8694
20120601|2012-04-17 10:00,17,110.455,110.46,110.445,110.455,10585
20120601|2012-04-17 10:30,17,110.45,110.47,110.45,110.465,5531
20120601|2012-04-17 11:00,17,110.465,110.47,110.46,110.47,4964
20120601|2012-04-17 11:30,17,110.465,110.47,110.46,110.46,3504
20120601|2012-04-17 12:00,17,110.46,110.47,110.46,110.47,1211
20120601|2012-04-17 12:30,17,110.465,110.47,110.465,110.47,253
20120601|2012-04-17 13:00,17,110.47,110.47,110.465,110.465,29
20120601|2012-04-17 13:30,17,110.465,110.47,110.46,110.46,1059
20120601|2012-04-17 14:00,17,110.465,110.465,110.46,110.46,187
20120601|2012-04-17 14:30,17,110.46,110.465,110.46,110.46,350
20120601|2012-04-17 15:00,17,110.46,110.465,110.46,110.465,19
20120601|2012-04-18 01:00,18,110.47,110.485,110.46,110.47,19744
20120601|2012-04-18 01:30,18,110.47,110.49,110.47,110.485,15940
20120601|2012-04-18 02:00,18,110.485,110.495,110.48,110.485,24475
20120601|2012-04-18 02:30,18,110.485,110.49,110.47,110.475,15300
20120601|2012-04-18 03:00,18,110.48,110.48,110.465,110.47,13974
20120601|2012-04-18 03:30,18,110.465,110.47,110.445,110.47,37591
20120601|2012-04-18 04:00,18,110.465,110.475,110.455,110.465,32562
20120601|2012-04-18 04:30,18,110.46,110.485,110.46,110.475,33060
20120601|2012-04-18 05:00,18,110.475,110.485,110.47,110.48,10228
20120601|2012-04-18 05:30,18,110.485,110.49,110.475,110.485,6151
20120601|2012-04-18 06:00,18,110.485,110.5,110.485,110.495,10314
20120601|2012-04-18 06:30,18,110.49,110.505,110.49,110.495,14564
20120601|2012-04-18 07:00,18,110.495,110.5,110.485,110.49,6956
20120601|2012-04-18 07:30,18,110.485,110.515,110.485,110.505,21714
20120601|2012-04-18 08:00,18,110.505,110.505,110.49,110.5,14979
20120601|2012-04-18 08:30,18,110.5,110.5,110.485,110.485,15501
20120601|2012-04-18 09:00,18,110.485,110.495,110.485,110.49,10270
20120601|2012-04-18 09:30,18,110.49,110.5,110.485,110.485,6565
20120601|2012-04-18 10:00,18,110.49,110.495,110.485,110.495,11310
20120601|2012-04-18 10:30,18,110.495,110.5,110.485,110.49,7273
20120601|2012-04-18 11:00,18,110.49,110.495,110.48,110.485,4000
20120601|2012-04-18 11:30,18,110.49,110.495,110.49,110.495,1790
20120601|2012-04-18 12:00,18,110.495,110.495,110.495,110.495,100
20120601|2012-04-18 12:30,18,110.5,110.505,110.495,110.495,1103
20120601|2012-04-18 13:00,18,110.5,110.5,110.495,110.5,98
20120601|2012-04-18 13:30,18,110.495,110.505,110.495,110.5,680
20120601|2012-04-18 14:00,18,110.505,110.505,110.5,110.5,409
20120601|2012-04-18 14:30,18,110.5,110.5,110.495,110.5,396
20120601|2012-04-18 15:00,18,110.5,110.5,110.5,110.5,38
20120601|2012-04-19 01:00,19,110.5,110.51,110.485,110.485,10475
20120601|2012-04-19 01:30,19,110.485,110.49,110.48,110.485,6285
20120601|2012-04-19 02:00,19,110.49,110.49,110.46,110.475,23511
20120601|2012-04-19 02:30,19,110.475,110.485,110.465,110.48,13064
20120601|2012-04-19 03:00,19,110.475,110.48,110.465,110.475,14313
20120601|2012-04-19 03:30,19,110.475,110.5,110.47,110.48,29468
20120601|2012-04-19 04:00,19,110.48,110.495,110.48,110.485,10539
20120601|2012-04-19 04:30,19,110.49,110.49,110.475,110.49,8844
20120601|2012-04-19 05:00,19,110.485,110.5,110.485,110.5,9361
20120601|2012-04-19 05:30,19,110.5,110.505,110.495,110.5,4125
20120601|2012-04-19 06:00,19,110.5,110.51,110.495,110.51,10514
20120601|2012-04-19 06:30,19,110.51,110.525,110.5,110.505,29441
20120601|2012-04-19 07:00,19,110.505,110.51,110.495,110.495,11768
20120601|2012-04-19 07:30,19,110.5,110.525,110.5,110.52,21273
20120601|2012-04-19 08:00,19,110.525,110.53,110.505,110.515,16147
20120601|2012-04-19 08:30,19,110.515,110.515,110.5,110.505,19948
20120601|2012-04-19 09:00,19,110.505,110.515,110.495,110.505,12067
20120601|2012-04-19 09:30,19,110.5,110.505,110.495,110.505,16093
20120601|2012-04-19 10:00,19,110.505,110.51,110.5,110.51,6255
20120601|2012-04-19 10:30,19,110.505,110.51,110.5,110.51,6007
20120601|2012-04-19 11:00,19,110.51,110.515,110.51,110.51,2439
20120601|2012-04-19 11:30,19,110.515,110.515,110.5,110.505,2124
20120601|2012-04-19 12:00,19,110.505,110.515,110.505,110.505,1937
20120601|2012-04-19 12:30,19,110.505,110.51,110.505,110.51,25
20120601|2012-04-19 13:00,19,110.51,110.51,110.505,110.51,114
20120601|2012-04-19 13:30,19,110.51,110.515,110.51,110.515,264
20120601|2012-04-19 14:00,19,110.515,110.515,110.51,110.51,248
20120601|2012-04-19 14:30,19,110.51,110.515,110.505,110.505,421
20120601|2012-04-19 15:00,19,110.505,110.505,110.505,110.505,6
20120601|2012-04-20 01:00,20,110.495,110.51,110.495,110.495,9196
20120601|2012-04-20 01:30,20,110.5,110.51,110.495,110.51,4167
20120601|2012-04-20 02:00,20,110.51,110.515,110.495,110.505,24373
20120601|2012-04-20 02:30,20,110.5,110.505,110.49,110.5,16575
20120601|2012-04-20 03:00,20,110.5,110.505,110.49,110.5,13345
20120601|2012-04-20 03:30,20,110.495,110.51,110.49,110.505,12944
20120601|2012-04-20 04:00,20,110.505,110.52,110.495,110.5,6427
20120601|2012-04-20 04:30,20,110.5,110.505,110.49,110.495,5647
20120601|2012-04-20 05:00,20,110.495,110.505,110.485,110.495,15093
20120601|2012-04-20 05:30,20,110.495,110.505,110.49,110.5,7714
20120601|2012-04-20 06:00,20,110.5,110.505,110.49,110.495,7658
20120601|2012-04-20 06:30,20,110.495,110.495,110.48,110.485,7879
20120601|2012-04-20 07:00,20,110.485,110.495,110.475,110.485,18865
20120601|2012-04-20 07:30,20,110.485,110.5,110.485,110.495,3436
20120601|2012-04-20 08:00,20,110.495,110.505,110.485,110.49,15958
20120601|2012-04-20 08:30,20,110.49,110.495,110.485,110.49,5693
20120601|2012-04-20 09:00,20,110.495,110.495,110.48,110.48,9449
20120601|2012-04-20 09:30,20,110.48,110.49,110.47,110.49,15869
20120601|2012-04-20 10:00,20,110.485,110.495,110.485,110.49,16734
20120601|2012-04-20 10:30,20,110.49,110.5,110.49,110.495,5906
20120601|2012-04-20 11:00,20,110.495,110.5,110.49,110.5,1261
20120601|2012-04-20 11:30,20,110.495,110.495,110.495,110.495,1903
20120601|2012-04-20 12:00,20,110.495,110.495,110.49,110.495,1403
20120601|2012-04-20 12:30,20,110.495,110.5,110.48,110.48,1866
20120601|2012-04-20 13:00,20,110.48,110.49,110.48,110.48,266
20120601|2012-04-20 13:30,20,110.485,110.485,110.48,110.485,1226
20120601|2012-04-20 14:00,20,110.485,110.485,110.475,110.475,1288
20120601|2012-04-20 14:30,20,110.47,110.48,110.47,110.475,1445
20120601|2012-04-20 15:00,20,110.475,110.48,110.475,110.48,48
20120601|2012-04-23 01:00,23,110.49,110.535,110.49,110.525,16191
20120601|2012-04-23 01:30,23,110.525,110.535,110.52,110.53,11312
20120601|2012-04-23 02:00,23,110.53,110.55,110.525,110.54,21869
20120601|2012-04-23 02:30,23,110.54,110.55,110.53,110.535,11777
20120601|2012-04-23 03:00,23,110.54,110.545,110.525,110.53,16623
20120601|2012-04-23 03:30,23,110.53,110.535,110.525,110.53,11701
20120601|2012-04-23 04:00,23,110.525,110.54,110.52,110.54,22236
20120601|2012-04-23 04:30,23,110.54,110.54,110.535,110.54,6389
20120601|2012-04-23 05:00,23,110.535,110.54,110.53,110.535,9942
20120601|2012-04-23 05:30,23,110.53,110.54,110.53,110.54,6469
20120601|2012-04-23 06:00,23,110.54,110.55,110.535,110.54,9463
20120601|2012-04-23 06:30,23,110.545,110.55,110.535,110.54,11300
20120601|2012-04-23 07:00,23,110.54,110.545,110.535,110.54,5944
20120601|2012-04-23 07:30,23,110.535,110.545,110.535,110.54,8452
20120601|2012-04-23 08:00,23,110.54,110.545,110.54,110.545,4711
20120601|2012-04-23 08:30,23,110.545,110.56,110.54,110.555,17847
20120601|2012-04-23 09:00,23,110.555,110.57,110.555,110.57,15568
20120601|2012-04-23 09:30,23,110.565,110.57,110.555,110.56,13840
20120601|2012-04-23 10:00,23,110.56,110.57,110.555,110.555,15960
20120601|2012-04-23 10:30,23,110.555,110.56,110.555,110.56,4101
20120601|2012-04-23 11:00,23,110.555,110.56,110.55,110.555,9118
20120601|2012-04-23 11:30,23,110.555,110.56,110.55,110.555,1612
20120601|2012-04-23 12:00,23,110.555,110.555,110.55,110.55,66
20120601|2012-04-23 12:30,23,110.555,110.555,110.55,110.55,40
20120601|2012-04-23 13:00,23,110.555,110.555,110.55,110.55,454
20120601|2012-04-23 13:30,23,110.55,110.55,110.55,110.55,187
20120601|2012-04-23 14:00,23,110.55,110.55,110.55,110.55,41
20120601|2012-04-23 14:30,23,110.55,110.555,110.55,110.55,496
20120601|2012-04-23 15:00,23,110.55,110.555,110.55,110.555,17
20120601|2012-04-24 01:00,24,110.555,110.555,110.54,110.55,7661
20120601|2012-04-24 01:30,24,110.55,110.56,110.545,110.545,7775
20120601|2012-04-24 02:00,24,110.545,110.565,110.545,110.555,18071
20120601|2012-04-24 02:30,24,110.55,110.56,110.535,110.54,11614
20120601|2012-04-24 03:00,24,110.54,110.545,110.525,110.53,27586
20120601|2012-04-24 03:30,24,110.535,110.54,110.53,110.535,10446
20120601|2012-04-24 04:00,24,110.535,110.54,110.525,110.535,20895
20120601|2012-04-24 04:30,24,110.535,110.54,110.525,110.535,17750
20120601|2012-04-24 05:00,24,110.535,110.55,110.53,110.54,8765
20120601|2012-04-24 05:30,24,110.54,110.54,110.52,110.525,13650
20120601|2012-04-24 06:00,24,110.525,110.53,110.51,110.52,11519
20120601|2012-04-24 06:30,24,110.52,110.53,110.51,110.53,10449
20120601|2012-04-24 07:00,24,110.525,110.535,110.515,110.535,13873
20120601|2012-04-24 07:30,24,110.535,110.545,110.525,110.54,21500
20120601|2012-04-24 08:00,24,110.535,110.54,110.515,110.525,9235
20120601|2012-04-24 08:30,24,110.525,110.525,110.505,110.515,23219
20120601|2012-04-24 09:00,24,110.51,110.52,110.5,110.515,19903
20120601|2012-04-24 09:30,24,110.515,110.515,110.5,110.505,8122
20120601|2012-04-24 10:00,24,110.505,110.515,110.5,110.51,13850
20120601|2012-04-24 10:30,24,110.505,110.515,110.505,110.505,6495
20120601|2012-04-24 11:00,24,110.505,110.51,110.505,110.51,1112
20120601|2012-04-24 11:30,24,110.505,110.505,110.5,110.5,3191
20120601|2012-04-24 12:00,24,110.505,110.51,110.5,110.505,709
20120601|2012-04-24 12:30,24,110.505,110.505,110.5,110.505,219
20120601|2012-04-24 13:00,24,110.5,110.5,110.485,110.495,3490
20120601|2012-04-24 13:30,24,110.495,110.495,110.49,110.49,146
20120601|2012-04-24 14:00,24,110.495,110.495,110.485,110.49,348
20120601|2012-04-24 14:30,24,110.49,110.49,110.48,110.485,882
20120601|2012-04-24 15:00,24,110.48,110.48,110.48,110.48,92
20120601|2012-04-25 01:00,25,110.48,110.495,110.48,110.49,8770
20120601|2012-04-25 01:30,25,110.49,110.505,110.485,110.49,11063
20120601|2012-04-25 02:00,25,110.49,110.495,110.48,110.49,14825
20120601|2012-04-25 02:30,25,110.49,110.5,110.485,110.495,10048
20120601|2012-04-25 03:00,25,110.495,110.5,110.485,110.485,8189
20120601|2012-04-25 03:30,25,110.49,110.51,110.49,110.495,21563
20120601|2012-04-25 04:00,25,110.49,110.5,110.49,110.5,9090
20120601|2012-04-25 04:30,25,110.495,110.505,110.485,110.5,19922
20120601|2012-04-25 05:00,25,110.505,110.51,110.495,110.505,7141
20120601|2012-04-25 05:30,25,110.51,110.515,110.505,110.515,7607
20120601|2012-04-25 06:00,25,110.515,110.52,110.505,110.51,21121
20120601|2012-04-25 06:30,25,110.51,110.515,110.505,110.51,7407
20120601|2012-04-25 07:00,25,110.51,110.52,110.505,110.515,13590
20120601|2012-04-25 07:30,25,110.52,110.53,110.505,110.505,17704
20120601|2012-04-25 08:00,25,110.505,110.51,110.485,110.49,31156
20120601|2012-04-25 08:30,25,110.49,110.5,110.485,110.495,20095
20120601|2012-04-25 09:00,25,110.49,110.52,110.49,110.515,21048
20120601|2012-04-25 09:30,25,110.52,110.52,110.505,110.51,10087
20120601|2012-04-25 10:00,25,110.515,110.52,110.505,110.51,11484
20120601|2012-04-25 10:30,25,110.51,110.53,110.505,110.525,11136
20120601|2012-04-25 11:00,25,110.525,110.53,110.515,110.525,4282
20120601|2012-04-25 11:30,25,110.52,110.525,110.505,110.52,3932
20120601|2012-04-25 12:00,25,110.52,110.52,110.515,110.52,316
20120601|2012-04-25 12:30,25,110.525,110.525,110.525,110.525,265
20120601|2012-04-25 13:00,25,110.52,110.525,110.505,110.525,1668
20120601|2012-04-25 13:30,25,110.525,110.53,110.52,110.53,319
20120601|2012-04-25 14:00,25,110.53,110.535,110.53,110.53,141
20120601|2012-04-25 14:30,25,110.53,110.53,110.52,110.52,403
20120601|2012-04-25 15:00,25,110.52,110.52,110.52,110.52,6
20120601|2012-04-25 16:30,25,110.52,110.52,110.52,110.52,12
20120601|2012-04-26 01:00,26,110.53,110.53,110.525,110.525,596
20120601|2012-04-26 01:30,26,110.525,110.535,110.52,110.53,4698
20120601|2012-04-26 02:00,26,110.525,110.55,110.525,110.53,22438
20120601|2012-04-26 02:30,26,110.53,110.535,110.525,110.535,16427
20120601|2012-04-26 03:00,26,110.535,110.545,110.53,110.535,17464
20120601|2012-04-26 03:30,26,110.54,110.55,110.535,110.545,15355
20120601|2012-04-26 04:00,26,110.55,110.57,110.545,110.565,25939
20120601|2012-04-26 04:30,26,110.56,110.57,110.555,110.56,22020
20120601|2012-04-26 05:00,26,110.56,110.575,110.555,110.565,19020
20120601|2012-04-26 05:30,26,110.565,110.565,110.555,110.555,4756
20120601|2012-04-26 06:00,26,110.555,110.57,110.555,110.565,7801
20120601|2012-04-26 06:30,26,110.565,110.57,110.555,110.565,11711
20120601|2012-04-26 07:00,26,110.565,110.575,110.56,110.575,14323
20120601|2012-04-26 07:30,26,110.575,110.58,110.565,110.57,29652
20120601|2012-04-26 08:00,26,110.57,110.575,110.57,110.575,5804
20120601|2012-04-26 08:30,26,110.575,110.58,110.565,110.57,12625
20120601|2012-04-26 09:00,26,110.57,110.59,110.565,110.585,14688
20120601|2012-04-26 09:30,26,110.59,110.595,110.58,110.59,29075
20120601|2012-04-26 10:00,26,110.59,110.595,110.58,110.585,17106
20120601|2012-04-26 10:30,26,110.585,110.59,110.58,110.585,9700
20120601|2012-04-26 11:00,26,110.585,110.585,110.58,110.585,2922
20120601|2012-04-26 11:30,26,110.58,110.59,110.58,110.585,6345
20120601|2012-04-26 12:00,26,110.585,110.595,110.585,110.585,1680
20120601|2012-04-26 12:30,26,110.585,110.59,110.58,110.58,462
20120601|2012-04-26 13:00,26,110.585,110.585,110.575,110.58,596
20120601|2012-04-26 13:30,26,110.58,110.585,110.57,110.57,1839
20120601|2012-04-26 14:00,26,110.575,110.58,110.57,110.575,302
20120601|2012-04-26 14:30,26,110.575,110.59,110.575,110.58,1065
20120601|2012-04-26 15:00,26,110.585,110.585,110.585,110.585,19
20120601|2012-04-27 01:00,27,110.6,110.625,110.59,110.61,27864
20120601|2012-04-27 01:30,27,110.615,110.62,110.61,110.615,6747
20120601|2012-04-27 02:00,27,110.615,110.62,110.585,110.59,27317
20120601|2012-04-27 02:30,27,110.585,110.595,110.58,110.585,21180
20120601|2012-04-27 03:00,27,110.585,110.595,110.585,110.59,11369
20120601|2012-04-27 03:30,27,110.585,110.59,110.575,110.585,14782
20120601|2012-04-27 04:00,27,110.585,110.59,110.57,110.575,21733
20120601|2012-04-27 04:30,27,110.57,110.58,110.56,110.575,30841
20120601|2012-04-27 05:00,27,110.575,110.58,110.57,110.57,12750
20120601|2012-04-27 05:30,27,110.57,110.575,110.56,110.57,8809
20120601|2012-04-27 06:00,27,110.57,110.575,110.57,110.57,6186
20120601|2012-04-27 06:30,27,110.575,110.58,110.57,110.575,10368
20120601|2012-04-27 07:00,27,110.575,110.58,110.57,110.575,6039
20120601|2012-04-27 07:30,27,110.575,110.59,110.565,110.58,17359
20120601|2012-04-27 08:00,27,110.575,110.58,110.56,110.575,10953
20120601|2012-04-27 08:30,27,110.58,110.585,110.575,110.58,11183
20120601|2012-04-27 09:00,27,110.58,110.59,110.575,110.58,8037
20120601|2012-04-27 09:30,27,110.58,110.585,110.56,110.565,10827
20120601|2012-04-27 10:00,27,110.57,110.575,110.565,110.575,8607
20120601|2012-04-27 10:30,27,110.575,110.575,110.565,110.57,2968
20120601|2012-04-27 11:00,27,110.57,110.57,110.565,110.565,2337
20120601|2012-04-27 11:30,27,110.565,110.57,110.56,110.565,1767
20120601|2012-04-27 12:00,27,110.565,110.565,110.555,110.555,1134
20120601|2012-04-27 12:30,27,110.555,110.56,110.555,110.56,380
20120601|2012-04-27 13:00,27,110.555,110.56,110.555,110.56,216
20120601|2012-04-27 13:30,27,110.56,110.565,110.56,110.565,76
20120601|2012-04-27 14:00,27,110.56,110.565,110.56,110.565,196
20120601|2012-04-27 14:30,27,110.56,110.565,110.56,110.56,452
20120601|2012-04-27 15:00,27,110.56,110.56,110.56,110.56,2
20120601|2012-04-30 01:00,30,110.55,110.575,110.545,110.57,7875
20120601|2012-04-30 01:30,30,110.575,110.575,110.56,110.57,4017
20120601|2012-04-30 02:00,30,110.57,110.59,110.57,110.58,13741
20120601|2012-04-30 02:30,30,110.58,110.6,110.575,110.595,20219
20120601|2012-04-30 03:00,30,110.595,110.605,110.59,110.595,10565
20120601|2012-04-30 03:30,30,110.59,110.6,110.59,110.59,10366
20120601|2012-04-30 04:00,30,110.595,110.61,110.59,110.605,16139
20120601|2012-04-30 04:30,30,110.605,110.61,110.59,110.595,11819
20120601|2012-04-30 05:00,30,110.595,110.6,110.585,110.59,7172
20120601|2012-04-30 05:30,30,110.59,110.6,110.585,110.6,4684
20120601|2012-04-30 06:00,30,110.595,110.6,110.59,110.59,5862
20120601|2012-04-30 06:30,30,110.595,110.6,110.59,110.595,6612
20120601|2012-04-30 07:00,30,110.595,110.6,110.59,110.595,4139
20120601|2012-04-30 07:30,30,110.595,110.605,110.59,110.59,6044
20120601|2012-04-30 08:00,30,110.59,110.595,110.58,110.585,9152
20120601|2012-04-30 08:30,30,110.59,110.595,110.58,110.595,9004
20120601|2012-04-30 09:00,30,110.595,110.6,110.585,110.595,12415
20120601|2012-04-30 09:30,30,110.6,110.605,110.595,110.595,13595
20120601|2012-04-30 10:00,30,110.595,110.62,110.59,110.62,31888
20120601|2012-04-30 10:30,30,110.62,110.625,110.615,110.62,10693
20120601|2012-04-30 11:00,30,110.62,110.62,110.61,110.615,4233
20120601|2012-04-30 11:30,30,110.615,110.62,110.6,110.605,4676
20120601|2012-04-30 12:00,30,110.6,110.605,110.6,110.6,297
20120601|2012-04-30 12:30,30,110.6,110.605,110.6,110.605,308
20120601|2012-04-30 13:00,30,110.605,110.605,110.6,110.605,578
20120601|2012-04-30 13:30,30,110.605,110.605,110.595,110.595,953
20120601|2012-04-30 14:00,30,110.6,110.6,110.595,110.6,601
20120601|2012-04-30 14:30,30,110.595,110.6,110.595,110.595,422
20120601|2012-04-30 15:00,30,110.595,110.595,110.595,110.595,32
20120601|2012-05-02 01:00,2,110.575,110.6,110.575,110.595,9402
20120601|2012-05-02 01:30,2,110.6,110.6,110.575,110.575,4322
20120601|2012-05-02 02:00,2,110.575,110.595,110.575,110.585,14441
20120601|2012-05-02 02:30,2,110.59,110.615,110.585,110.6,24884
20120601|2012-05-02 03:00,2,110.6,110.605,110.59,110.595,12097
20120601|2012-05-02 03:30,2,110.595,110.615,110.585,110.605,16283
20120601|2012-05-02 04:00,2,110.61,110.61,110.595,110.61,16633
20120601|2012-05-02 04:30,2,110.605,110.62,110.6,110.605,19582
20120601|2012-05-02 05:00,2,110.6,110.61,110.6,110.605,9720
20120601|2012-05-02 05:30,2,110.61,110.625,110.605,110.625,10789
20120601|2012-05-02 06:00,2,110.625,110.63,110.615,110.62,22072
20120601|2012-05-02 06:30,2,110.625,110.635,110.62,110.625,18801
20120601|2012-05-02 07:00,2,110.625,110.635,110.615,110.62,11193
20120601|2012-05-02 07:30,2,110.625,110.64,110.625,110.635,15766
20120601|2012-05-02 08:00,2,110.635,110.64,110.62,110.625,15897
20120601|2012-05-02 08:30,2,110.625,110.635,110.62,110.63,9003
20120601|2012-05-02 09:00,2,110.625,110.64,110.62,110.625,14553
20120601|2012-05-02 09:30,2,110.62,110.625,110.61,110.615,15046
20120601|2012-05-02 10:00,2,110.615,110.62,110.61,110.61,13318
20120601|2012-05-02 10:30,2,110.61,110.615,110.605,110.61,10188
20120601|2012-05-02 11:00,2,110.61,110.615,110.605,110.605,5082
20120601|2012-05-02 11:30,2,110.605,110.61,110.6,110.6,2506
20120601|2012-05-02 12:00,2,110.6,110.61,110.6,110.61,1222
20120601|2012-05-02 12:30,2,110.605,110.61,110.605,110.61,442
20120601|2012-05-02 13:00,2,110.605,110.615,110.605,110.615,1238
20120601|2012-05-02 13:30,2,110.615,110.615,110.61,110.615,398
20120601|2012-05-02 14:00,2,110.61,110.615,110.61,110.615,206
20120601|2012-05-02 14:30,2,110.61,110.615,110.605,110.61,770
20120601|2012-05-02 15:00,2,110.61,110.61,110.61,110.61,26
20120601|2012-05-03 01:00,3,110.61,110.615,110.6,110.61,4915
20120601|2012-05-03 01:30,3,110.605,110.615,110.595,110.6,4769
20120601|2012-05-03 02:00,3,110.595,110.605,110.59,110.6,11367
20120601|2012-05-03 02:30,3,110.605,110.61,110.595,110.605,12688
20120601|2012-05-03 03:00,3,110.6,110.605,110.59,110.595,12495
20120601|2012-05-03 03:30,3,110.6,110.61,110.595,110.6,9066
20120601|2012-05-03 04:00,3,110.6,110.61,110.595,110.605,14626
20120601|2012-05-03 04:30,3,110.605,110.61,110.58,110.585,26222
20120601|2012-05-03 05:00,3,110.585,110.59,110.58,110.585,13175
20120601|2012-05-03 05:30,3,110.585,110.59,110.58,110.585,9058
20120601|2012-05-03 06:00,3,110.585,110.59,110.58,110.59,9011
20120601|2012-05-03 06:30,3,110.59,110.6,110.58,110.585,11851
20120601|2012-05-03 07:00,3,110.59,110.6,110.585,110.59,6444
20120601|2012-05-03 07:30,3,110.59,110.61,110.53,110.53,90280
20120601|2012-05-03 08:00,3,110.53,110.575,110.53,110.575,56759
20120601|2012-05-03 08:30,3,110.575,110.58,110.56,110.58,24444
20120601|2012-05-03 09:00,3,110.58,110.61,110.58,110.605,28397
20120601|2012-05-03 09:30,3,110.6,110.605,110.59,110.595,16203
20120601|2012-05-03 10:00,3,110.59,110.6,110.59,110.59,8526
20120601|2012-05-03 10:30,3,110.595,110.6,110.59,110.595,6526
20120601|2012-05-03 11:00,3,110.595,110.6,110.595,110.6,4139
20120601|2012-05-03 11:30,3,110.6,110.6,110.595,110.6,1189
20120601|2012-05-03 12:00,3,110.6,110.605,110.595,110.595,364
20120601|2012-05-03 12:30,3,110.6,110.605,110.6,110.605,296
20120601|2012-05-03 13:00,3,110.605,110.605,110.6,110.6,57
20120601|2012-05-03 13:30,3,110.6,110.605,110.6,110.605,47
20120601|2012-05-03 14:00,3,110.6,110.605,110.6,110.605,134
20120601|2012-05-03 14:30,3,110.605,110.605,110.6,110.605,597
20120601|2012-05-04 01:00,4,110.61,110.615,110.595,110.6,3587
20120601|2012-05-04 01:30,4,110.595,110.605,110.59,110.605,4849
20120601|2012-05-04 02:00,4,110.6,110.615,110.6,110.61,9456
20120601|2012-05-04 02:30,4,110.61,110.62,110.605,110.615,13385
20120601|2012-05-04 03:00,4,110.61,110.615,110.59,110.6,15094
20120601|2012-05-04 03:30,4,110.6,110.61,110.6,110.605,7132
20120601|2012-05-04 04:00,4,110.6,110.605,110.585,110.59,11952
20120601|2012-05-04 04:30,4,110.59,110.595,110.58,110.59,6311
20120601|2012-05-04 05:00,4,110.585,110.59,110.58,110.58,5239
20120601|2012-05-04 05:30,4,110.58,110.585,110.57,110.57,5340
20120601|2012-05-04 06:00,4,110.575,110.595,110.575,110.59,6061
20120601|2012-05-04 06:30,4,110.59,110.59,110.585,110.59,4706
20120601|2012-05-04 07:00,4,110.585,110.6,110.58,110.585,9513
20120601|2012-05-04 07:30,4,110.595,110.62,110.57,110.605,30444
20120601|2012-05-04 08:00,4,110.6,110.61,110.585,110.595,21317
20120601|2012-05-04 08:30,4,110.595,110.605,110.58,110.6,27507
20120601|2012-05-04 09:00,4,110.6,110.61,110.595,110.595,18546
20120601|2012-05-04 09:30,4,110.595,110.605,110.59,110.595,15731
20120601|2012-05-04 10:00,4,110.6,110.605,110.585,110.595,17109
20120601|2012-05-04 10:30,4,110.59,110.61,110.59,110.605,11287
20120601|2012-05-04 11:00,4,110.61,110.61,110.6,110.605,3905
20120601|2012-05-04 11:30,4,110.605,110.61,110.595,110.595,2437
20120601|2012-05-04 12:00,4,110.595,110.6,110.59,110.59,1172
20120601|2012-05-04 12:30,4,110.59,110.595,110.585,110.585,1233
20120601|2012-05-04 13:00,4,110.59,110.59,110.585,110.59,154
20120601|2012-05-04 13:30,4,110.585,110.59,110.585,110.585,204
20120601|2012-05-04 14:00,4,110.59,110.59,110.59,110.59,202
20120601|2012-05-04 14:30,4,110.59,110.59,110.585,110.59,310
20120601|2012-05-04 15:00,4,110.585,110.585,110.585,110.585,2
20120601|2012-05-07 01:00,7,110.625,110.64,110.62,110.62,12480
20120601|2012-05-07 01:30,7,110.62,110.625,110.605,110.61,4054
20120601|2012-05-07 02:00,7,110.61,110.61,110.595,110.6,8236
20120601|2012-05-07 02:30,7,110.595,110.6,110.59,110.595,5321
20120601|2012-05-07 03:00,7,110.595,110.605,110.595,110.6,4412
20120601|2012-05-07 03:30,7,110.605,110.615,110.6,110.61,3948
20120601|2012-05-07 04:00,7,110.61,110.615,110.595,110.6,9578
20120601|2012-05-07 04:30,7,110.605,110.605,110.6,110.6,6888
20120601|2012-05-07 05:00,7,110.6,110.605,110.6,110.6,5182
20120601|2012-05-07 05:30,7,110.605,110.605,110.595,110.6,3334
20120601|2012-05-07 06:00,7,110.605,110.605,110.6,110.6,3324
20120601|2012-05-07 06:30,7,110.6,110.605,110.595,110.595,1824
20120601|2012-05-07 07:00,7,110.6,110.61,110.595,110.61,1670
20120601|2012-05-07 07:30,7,110.61,110.615,110.605,110.61,3978
20120601|2012-05-07 08:00,7,110.61,110.61,110.605,110.61,2077
20120601|2012-05-07 08:30,7,110.61,110.615,110.6,110.6,5283
20120601|2012-05-07 09:00,7,110.605,110.605,110.595,110.595,4044
20120601|2012-05-07 09:30,7,110.595,110.6,110.585,110.59,9342
20120601|2012-05-07 10:00,7,110.59,110.59,110.555,110.565,21002
20120601|2012-05-07 10:30,7,110.565,110.57,110.56,110.565,6492
20120601|2012-05-07 11:00,7,110.57,110.57,110.565,110.565,867
20120601|2012-05-07 11:30,7,110.565,110.565,110.555,110.565,3446
20120601|2012-05-07 12:00,7,110.56,110.565,110.555,110.56,884
20120601|2012-05-07 12:30,7,110.56,110.565,110.56,110.565,415
20120601|2012-05-07 13:00,7,110.56,110.56,110.56,110.56,225
20120601|2012-05-07 13:30,7,110.56,110.565,110.56,110.565,1595
20120601|2012-05-07 14:00,7,110.565,110.57,110.565,110.565,810
20120601|2012-05-07 14:30,7,110.565,110.575,110.565,110.575,390
20120601|2012-05-07 15:00,7,110.575,110.575,110.575,110.575,13
20120601|2012-05-08 01:00,8,110.585,110.59,110.575,110.585,10450
20120601|2012-05-08 01:30,8,110.585,110.595,110.58,110.585,6703
20120601|2012-05-08 02:00,8,110.59,110.595,110.58,110.59,14847
20120601|2012-05-08 02:30,8,110.59,110.59,110.57,110.585,28009
20120601|2012-05-08 03:00,8,110.585,110.595,110.58,110.595,12914
20120601|2012-05-08 03:30,8,110.595,110.61,110.59,110.6,19887
20120601|2012-05-08 04:00,8,110.6,110.605,110.585,110.6,17200
20120601|2012-05-08 04:30,8,110.595,110.6,110.59,110.595,17635
20120601|2012-05-08 05:00,8,110.59,110.6,110.585,110.585,17309
20120601|2012-05-08 05:30,8,110.585,110.6,110.58,110.595,7527
20120601|2012-05-08 06:00,8,110.595,110.6,110.585,110.59,6264
20120601|2012-05-08 06:30,8,110.585,110.59,110.575,110.58,7679
20120601|2012-05-08 07:00,8,110.575,110.59,110.575,110.59,7843
20120601|2012-05-08 07:30,8,110.595,110.6,110.585,110.595,7468
20120601|2012-05-08 08:00,8,110.59,110.6,110.59,110.59,11969
20120601|2012-05-08 08:30,8,110.59,110.6,110.585,110.595,10188
20120601|2012-05-08 09:00,8,110.595,110.595,110.585,110.59,16734
20120601|2012-05-08 09:30,8,110.585,110.605,110.585,110.595,20128
20120601|2012-05-08 10:00,8,110.59,110.605,110.59,110.6,25610
20120601|2012-05-08 10:30,8,110.595,110.6,110.59,110.595,12106
20120601|2012-05-08 11:00,8,110.595,110.605,110.595,110.6,5178
20120601|2012-05-08 11:30,8,110.6,110.6,110.59,110.595,2278
20120601|2012-05-08 12:00,8,110.595,110.595,110.59,110.595,1351
20120601|2012-05-08 12:30,8,110.59,110.59,110.585,110.59,335
20120601|2012-05-08 13:00,8,110.585,110.59,110.585,110.59,19
20120601|2012-05-08 13:30,8,110.59,110.59,110.585,110.585,264
20120601|2012-05-08 14:00,8,110.585,110.59,110.585,110.585,318
20120601|2012-05-08 14:30,8,110.585,110.59,110.585,110.59,405
20120601|2012-05-08 15:00,8,110.59,110.59,110.59,110.59,4
20120601|2012-05-09 01:00,9,110.595,110.605,110.58,110.59,11740
20120601|2012-05-09 01:30,9,110.59,110.595,110.575,110.585,20995
20120601|2012-05-09 02:00,9,110.58,110.59,110.57,110.58,21619
20120601|2012-05-09 02:30,9,110.58,110.585,110.565,110.58,21441
20120601|2012-05-09 03:00,9,110.575,110.595,110.57,110.59,12913
20120601|2012-05-09 03:30,9,110.59,110.595,110.58,110.595,9168
20120601|2012-05-09 04:00,9,110.595,110.6,110.575,110.58,16352
20120601|2012-05-09 04:30,9,110.58,110.6,110.58,110.595,22708
20120601|2012-05-09 05:00,9,110.59,110.6,110.585,110.59,15759
20120601|2012-05-09 05:30,9,110.59,110.61,110.59,110.6,12286
20120601|2012-05-09 06:00,9,110.605,110.63,110.595,110.62,43489
20120601|2012-05-09 06:30,9,110.62,110.63,110.61,110.61,18800
20120601|2012-05-09 07:00,9,110.61,110.625,110.61,110.625,9647
20120601|2012-05-09 07:30,9,110.62,110.64,110.62,110.63,22140
20120601|2012-05-09 08:00,9,110.63,110.64,110.625,110.63,19865
20120601|2012-05-09 08:30,9,110.63,110.635,110.62,110.625,16271
20120601|2012-05-09 09:00,9,110.625,110.65,110.62,110.635,30637
20120601|2012-05-09 09:30,9,110.635,110.64,110.62,110.625,15471
20120601|2012-05-09 10:00,9,110.625,110.635,110.615,110.625,16679
20120601|2012-05-09 10:30,9,110.625,110.63,110.62,110.63,12911
20120601|2012-05-09 11:00,9,110.63,110.63,110.62,110.62,2317
20120601|2012-05-09 11:30,9,110.625,110.625,110.62,110.62,5383
20120601|2012-05-09 12:00,9,110.625,110.625,110.615,110.615,2021
20120601|2012-05-09 12:30,9,110.62,110.62,110.61,110.615,1418
20120601|2012-05-09 13:00,9,110.62,110.625,110.62,110.62,471
20120601|2012-05-09 13:30,9,110.62,110.62,110.615,110.615,165
20120601|2012-05-09 14:00,9,110.62,110.62,110.61,110.615,770
20120601|2012-05-09 14:30,9,110.62,110.62,110.61,110.615,503
20120601|2012-05-09 15:00,9,110.615,110.615,110.615,110.615,35
20120601|2012-05-10 01:00,10,110.62,110.62,110.605,110.615,12251
20120601|2012-05-10 01:30,10,110.62,110.625,110.6,110.61,12559
20120601|2012-05-10 02:00,10,110.61,110.62,110.605,110.61,13529
20120601|2012-05-10 02:30,10,110.615,110.62,110.6,110.615,12723
20120601|2012-05-10 03:00,10,110.615,110.62,110.605,110.61,16715
20120601|2012-05-10 03:30,10,110.61,110.625,110.605,110.625,7725
20120601|2012-05-10 04:00,10,110.62,110.63,110.615,110.62,22350
20120601|2012-05-10 04:30,10,110.625,110.625,110.61,110.62,12320
20120601|2012-05-10 05:00,10,110.62,110.625,110.61,110.615,8760
20120601|2012-05-10 05:30,10,110.615,110.62,110.61,110.61,6627
20120601|2012-05-10 06:00,10,110.61,110.62,110.605,110.605,10678
20120601|2012-05-10 06:30,10,110.605,110.615,110.595,110.605,16281
20120601|2012-05-10 07:00,10,110.605,110.61,110.595,110.605,14713
20120601|2012-05-10 07:30,10,110.6,110.62,110.6,110.61,14998
20120601|2012-05-10 08:00,10,110.615,110.615,110.595,110.605,18544
20120601|2012-05-10 08:30,10,110.605,110.61,110.595,110.6,13068
20120601|2012-05-10 09:00,10,110.6,110.6,110.59,110.6,14062
20120601|2012-05-10 09:30,10,110.6,110.62,110.595,110.615,21063
20120601|2012-05-10 10:00,10,110.615,110.625,110.61,110.62,14600
20120601|2012-05-10 10:30,10,110.62,110.62,110.61,110.62,4468
20120601|2012-05-10 11:00,10,110.615,110.62,110.615,110.62,2112
20120601|2012-05-10 11:30,10,110.62,110.62,110.605,110.61,2184
20120601|2012-05-10 12:00,10,110.61,110.615,110.61,110.61,1099
20120601|2012-05-10 12:30,10,110.61,110.62,110.61,110.62,379
20120601|2012-05-10 13:00,10,110.615,110.615,110.615,110.615,4
20120601|2012-05-10 13:30,10,110.62,110.62,110.62,110.62,3
20120601|2012-05-10 14:00,10,110.62,110.62,110.615,110.615,196
20120601|2012-05-10 14:30,10,110.62,110.62,110.615,110.62,417
20120601|2012-05-11 01:00,11,110.62,110.63,110.61,110.615,7742
20120601|2012-05-11 01:30,11,110.615,110.625,110.615,110.62,2782
20120601|2012-05-11 02:00,11,110.615,110.62,110.605,110.61,8611
20120601|2012-05-11 02:30,11,110.615,110.62,110.605,110.61,5815
20120601|2012-05-11 03:00,11,110.605,110.615,110.605,110.605,5590
20120601|2012-05-11 03:30,11,110.605,110.61,110.59,110.605,13302
20120601|2012-05-11 04:00,11,110.605,110.615,110.6,110.615,7838
20120601|2012-05-11 04:30,11,110.615,110.62,110.61,110.615,12431
20120601|2012-05-11 05:00,11,110.615,110.62,110.61,110.615,5780
20120601|2012-05-11 05:30,11,110.615,110.62,110.615,110.62,3706
20120601|2012-05-11 06:00,11,110.62,110.625,110.615,110.62,8805
20120601|2012-05-11 06:30,11,110.62,110.625,110.615,110.615,7305
20120601|2012-05-11 07:00,11,110.62,110.63,110.615,110.62,11383
20120601|2012-05-11 07:30,11,110.625,110.635,110.62,110.625,19792
20120601|2012-05-11 08:00,11,110.625,110.63,110.615,110.615,9599
20120601|2012-05-11 08:30,11,110.615,110.62,110.6,110.605,17351
20120601|2012-05-11 09:00,11,110.605,110.615,110.595,110.605,17780
20120601|2012-05-11 09:30,11,110.605,110.615,110.595,110.605,12342
20120601|2012-05-11 10:00,11,110.605,110.61,110.595,110.595,9599
20120601|2012-05-11 10:30,11,110.6,110.6,110.585,110.59,10218
20120601|2012-05-11 11:00,11,110.59,110.595,110.585,110.585,4461
20120601|2012-05-11 11:30,11,110.59,110.59,110.585,110.585,1341
20120601|2012-05-11 12:00,11,110.59,110.595,110.585,110.59,448
20120601|2012-05-11 12:30,11,110.595,110.6,110.595,110.6,383
20120601|2012-05-11 13:00,11,110.6,110.605,110.595,110.605,504
20120601|2012-05-11 13:30,11,110.605,110.605,110.6,110.605,89
20120601|2012-05-11 14:00,11,110.605,110.605,110.6,110.605,98
20120601|2012-05-11 14:30,11,110.605,110.61,110.6,110.61,1463
20120601|2012-05-11 15:00,11,110.605,110.605,110.605,110.605,18
20120601|2012-05-14 01:00,14,110.61,110.625,110.605,110.62,11828
20120601|2012-05-14 01:30,14,110.62,110.625,110.615,110.62,8725
20120601|2012-05-14 02:00,14,110.615,110.625,110.605,110.615,21594
20120601|2012-05-14 02:30,14,110.615,110.62,110.61,110.615,10698
20120601|2012-05-14 03:00,14,110.615,110.625,110.61,110.62,8283
20120601|2012-05-14 03:30,14,110.62,110.64,110.615,110.63,24792
20120601|2012-05-14 04:00,14,110.63,110.64,110.625,110.63,23466
20120601|2012-05-14 04:30,14,110.635,110.655,110.635,110.65,22642
20120601|2012-05-14 05:00,14,110.645,110.655,110.645,110.645,7814
20120601|2012-05-14 05:30,14,110.645,110.66,110.645,110.655,10709
20120601|2012-05-14 06:00,14,110.655,110.665,110.65,110.65,10640
20120601|2012-05-14 06:30,14,110.655,110.66,110.645,110.655,13235
20120601|2012-05-14 07:00,14,110.655,110.66,110.645,110.645,7447
20120601|2012-05-14 07:30,14,110.65,110.655,110.645,110.645,9718
20120601|2012-05-14 08:00,14,110.645,110.655,110.645,110.645,15509
20120601|2012-05-14 08:30,14,110.65,110.66,110.645,110.65,14956
20120601|2012-05-14 09:00,14,110.65,110.65,110.64,110.645,7269
20120601|2012-05-14 09:30,14,110.65,110.65,110.635,110.64,15622
20120601|2012-05-14 10:00,14,110.635,110.65,110.635,110.64,14600
20120601|2012-05-14 10:30,14,110.645,110.645,110.64,110.645,3240
20120601|2012-05-14 11:00,14,110.645,110.645,110.64,110.64,2346
20120601|2012-05-14 11:30,14,110.64,110.645,110.635,110.645,1353
20120601|2012-05-14 12:00,14,110.645,110.645,110.64,110.645,925
20120601|2012-05-14 12:30,14,110.64,110.64,110.63,110.63,1044
20120601|2012-05-14 13:00,14,110.635,110.64,110.63,110.64,496
20120601|2012-05-14 13:30,14,110.64,110.64,110.635,110.64,138
20120601|2012-05-14 14:00,14,110.64,110.645,110.635,110.635,689
20120601|2012-05-14 14:30,14,110.64,110.655,110.635,110.655,925
20120601|2012-05-14 15:00,14,110.655,110.655,110.655,110.655,5
20120601|2012-05-15 01:00,15,110.64,110.645,110.625,110.64,8613
20120601|2012-05-15 01:30,15,110.635,110.65,110.63,110.635,9799
20120601|2012-05-15 02:00,15,110.64,110.645,110.635,110.645,10207
20120601|2012-05-15 02:30,15,110.645,110.65,110.63,110.635,13527
20120601|2012-05-15 03:00,15,110.64,110.645,110.63,110.63,12625
20120601|2012-05-15 03:30,15,110.635,110.645,110.63,110.635,10117
20120601|2012-05-15 04:00,15,110.635,110.64,110.625,110.635,12381
20120601|2012-05-15 04:30,15,110.635,110.645,110.625,110.63,6894
20120601|2012-05-15 05:00,15,110.63,110.635,110.62,110.63,10124
20120601|2012-05-15 05:30,15,110.635,110.64,110.63,110.635,3876
20120601|2012-05-15 06:00,15,110.635,110.64,110.63,110.64,6396
20120601|2012-05-15 06:30,15,110.64,110.64,110.63,110.635,4646
20120601|2012-05-15 07:00,15,110.64,110.64,110.63,110.63,5196
20120601|2012-05-15 07:30,15,110.63,110.64,110.62,110.64,12503
20120601|2012-05-15 08:00,15,110.64,110.65,110.635,110.64,18875
20120601|2012-05-15 08:30,15,110.64,110.65,110.635,110.645,8951
20120601|2012-05-15 09:00,15,110.645,110.645,110.625,110.63,12374
20120601|2012-05-15 09:30,15,110.635,110.635,110.625,110.63,10764
20120601|2012-05-15 10:00,15,110.63,110.65,110.63,110.645,16776
20120601|2012-05-15 10:30,15,110.64,110.64,110.62,110.63,9661
20120601|2012-05-15 11:00,15,110.625,110.63,110.625,110.63,2195
20120601|2012-05-15 11:30,15,110.63,110.63,110.62,110.62,1918
20120601|2012-05-15 12:00,15,110.625,110.63,110.62,110.625,1629
20120601|2012-05-15 12:30,15,110.625,110.635,110.625,110.635,455
20120601|2012-05-15 13:00,15,110.635,110.645,110.635,110.635,1763
20120601|2012-05-15 13:30,15,110.635,110.64,110.63,110.635,567
20120601|2012-05-15 14:00,15,110.635,110.635,110.63,110.63,1410
20120601|2012-05-15 14:30,15,110.635,110.64,110.63,110.635,355
20120601|2012-05-15 15:00,15,110.63,110.63,110.63,110.63,13
20120601|2012-05-16 01:00,16,110.63,110.66,110.63,110.65,10995
20120601|2012-05-16 01:30,16,110.65,110.65,110.64,110.645,7845
20120601|2012-05-16 02:00,16,110.645,110.655,110.64,110.65,13441
20120601|2012-05-16 02:30,16,110.645,110.65,110.635,110.64,10878
20120601|2012-05-16 03:00,16,110.64,110.645,110.63,110.635,6332
20120601|2012-05-16 03:30,16,110.635,110.64,110.63,110.635,11265
20120601|2012-05-16 04:00,16,110.635,110.635,110.625,110.63,22450
20120601|2012-05-16 04:30,16,110.635,110.65,110.63,110.645,22801
20120601|2012-05-16 05:00,16,110.645,110.65,110.625,110.64,13384
20120601|2012-05-16 05:30,16,110.64,110.645,110.635,110.645,6805
20120601|2012-05-16 06:00,16,110.645,110.645,110.62,110.625,15599
20120601|2012-05-16 06:30,16,110.625,110.635,110.625,110.625,9201
20120601|2012-05-16 07:00,16,110.625,110.63,110.61,110.615,17360
20120601|2012-05-16 07:30,16,110.61,110.62,110.605,110.62,18173
20120601|2012-05-16 08:00,16,110.615,110.625,110.61,110.625,11362
20120601|2012-05-16 08:30,16,110.625,110.63,110.61,110.62,18895
20120601|2012-05-16 09:00,16,110.625,110.635,110.615,110.625,17450
20120601|2012-05-16 09:30,16,110.625,110.63,110.61,110.62,7547
20120601|2012-05-16 10:00,16,110.62,110.645,110.615,110.645,35399
20120601|2012-05-16 10:30,16,110.64,110.645,110.63,110.63,9538
20120601|2012-05-16 11:00,16,110.63,110.635,110.625,110.63,4216
20120601|2012-05-16 11:30,16,110.625,110.63,110.62,110.63,3204
20120601|2012-05-16 12:00,16,110.625,110.63,110.625,110.625,1307
20120601|2012-05-16 12:30,16,110.625,110.63,110.62,110.62,1244
20120601|2012-05-16 13:00,16,110.625,110.635,110.62,110.635,1031
20120601|2012-05-16 13:30,16,110.63,110.635,110.625,110.63,736
20120601|2012-05-16 14:00,16,110.625,110.635,110.625,110.635,426
20120601|2012-05-16 14:30,16,110.63,110.635,110.625,110.625,1143
20120601|2012-05-16 15:00,16,110.625,110.625,110.625,110.625,12
20120601|2012-05-17 01:00,17,110.615,110.63,110.61,110.625,10332
20120601|2012-05-17 01:30,17,110.62,110.63,110.615,110.625,6733
20120601|2012-05-17 02:00,17,110.625,110.64,110.62,110.63,14450
20120601|2012-05-17 02:30,17,110.635,110.64,110.63,110.635,6168
20120601|2012-05-17 03:00,17,110.635,110.64,110.63,110.64,3086
20120601|2012-05-17 03:30,17,110.635,110.64,110.63,110.63,12809
20120601|2012-05-17 04:00,17,110.635,110.65,110.62,110.64,19732
20120601|2012-05-17 04:30,17,110.64,110.645,110.635,110.635,1913
20120601|2012-05-17 05:00,17,110.635,110.655,110.635,110.645,10500
20120601|2012-05-17 05:30,17,110.65,110.655,110.64,110.645,8656
20120601|2012-05-17 06:00,17,110.645,110.66,110.645,110.66,11671
20120601|2012-05-17 06:30,17,110.66,110.67,110.655,110.655,22532
20120601|2012-05-17 07:00,17,110.66,110.66,110.645,110.645,12316
20120601|2012-05-17 07:30,17,110.65,110.66,110.645,110.65,8362
20120601|2012-05-17 08:00,17,110.65,110.66,110.65,110.655,6131
20120601|2012-05-17 08:30,17,110.66,110.67,110.655,110.665,22496
20120601|2012-05-17 09:00,17,110.67,110.68,110.66,110.665,21394
20120601|2012-05-17 09:30,17,110.665,110.675,110.66,110.675,10006
20120601|2012-05-17 10:00,17,110.675,110.68,110.665,110.675,13076
20120601|2012-05-17 10:30,17,110.675,110.69,110.67,110.685,14438
20120601|2012-05-17 11:00,17,110.685,110.71,110.68,110.69,11731
20120601|2012-05-17 11:30,17,110.69,110.695,110.69,110.695,1279
20120601|2012-05-17 12:00,17,110.695,110.7,110.69,110.7,4506
20120601|2012-05-17 12:30,17,110.705,110.705,110.7,110.7,583
20120601|2012-05-17 13:00,17,110.705,110.71,110.7,110.705,520
20120601|2012-05-17 13:30,17,110.705,110.72,110.7,110.715,2156
20120601|2012-05-17 14:00,17,110.715,110.72,110.715,110.715,1125
20120601|2012-05-17 14:30,17,110.71,110.72,110.71,110.71,513
20120601|2012-05-17 15:00,17,110.71,110.71,110.71,110.71,60
20120601|2012-05-18 01:00,18,110.7,110.72,110.695,110.705,24866
20120601|2012-05-18 01:30,18,110.71,110.71,110.695,110.695,6548
20120601|2012-05-18 02:00,18,110.7,110.705,110.685,110.69,33058
20120601|2012-05-18 02:30,18,110.685,110.7,110.68,110.69,35436
20120601|2012-05-18 03:00,18,110.69,110.69,110.67,110.68,11883
20120601|2012-05-18 03:30,18,110.675,110.69,110.675,110.68,9015
20120601|2012-05-18 04:00,18,110.685,110.69,110.68,110.68,6480
20120601|2012-05-18 04:30,18,110.68,110.685,110.665,110.67,17584
20120601|2012-05-18 05:00,18,110.67,110.685,110.67,110.67,10489
20120601|2012-05-18 05:30,18,110.675,110.68,110.67,110.67,12575
20120601|2012-05-18 06:00,18,110.675,110.675,110.65,110.655,20052
20120601|2012-05-18 06:30,18,110.66,110.665,110.66,110.665,7439
20120601|2012-05-18 07:00,18,110.66,110.67,110.66,110.66,4813
20120601|2012-05-18 07:30,18,110.665,110.67,110.655,110.665,7098
20120601|2012-05-18 08:00,18,110.665,110.67,110.655,110.655,8449
20120601|2012-05-18 08:30,18,110.655,110.665,110.655,110.66,6256
20120601|2012-05-18 09:00,18,110.66,110.67,110.66,110.665,5681
20120601|2012-05-18 09:30,18,110.66,110.665,110.655,110.655,6338
20120601|2012-05-18 10:00,18,110.655,110.665,110.65,110.665,7157
20120601|2012-05-18 10:30,18,110.66,110.675,110.66,110.67,7194
20120601|2012-05-18 11:00,18,110.665,110.67,110.66,110.66,1401
20120601|2012-05-18 11:30,18,110.66,110.67,110.66,110.67,1751
20120601|2012-05-18 12:00,18,110.665,110.67,110.66,110.66,268
20120601|2012-05-18 12:30,18,110.66,110.66,110.655,110.66,124
20120601|2012-05-18 13:00,18,110.66,110.665,110.655,110.665,144
20120601|2012-05-18 13:30,18,110.665,110.675,110.665,110.675,1102
20120601|2012-05-18 14:00,18,110.67,110.675,110.665,110.67,582
20120601|2012-05-18 14:30,18,110.665,110.675,110.665,110.67,312
20120601|2012-05-21 01:00,21,110.64,110.665,110.64,110.665,7988
20120601|2012-05-21 01:30,21,110.665,110.665,110.65,110.655,4208
20120601|2012-05-21 02:00,21,110.655,110.665,110.645,110.645,13399
20120601|2012-05-21 02:30,21,110.645,110.655,110.635,110.635,10575
20120601|2012-05-21 03:00,21,110.635,110.64,110.625,110.63,15806
20120601|2012-05-21 03:30,21,110.63,110.645,110.625,110.645,22730
20120601|2012-05-21 04:00,21,110.645,110.655,110.64,110.645,14995
20120601|2012-05-21 04:30,21,110.645,110.655,110.645,110.645,12246
20120601|2012-05-21 05:00,21,110.65,110.655,110.64,110.655,6239
20120601|2012-05-21 05:30,21,110.655,110.66,110.65,110.655,6563
20120601|2012-05-21 06:00,21,110.655,110.665,110.65,110.66,6654
20120601|2012-05-21 06:30,21,110.66,110.67,110.655,110.665,4089
20120601|2012-05-21 07:00,21,110.665,110.68,110.665,110.67,10894
20120601|2012-05-21 07:30,21,110.665,110.69,110.665,110.685,11895
20120601|2012-05-21 08:00,21,110.68,110.69,110.675,110.685,14619
20120601|2012-05-21 08:30,21,110.68,110.685,110.67,110.675,8198
20120601|2012-05-21 09:00,21,110.675,110.675,110.665,110.665,5041
20120601|2012-05-21 09:30,21,110.665,110.67,110.66,110.665,7578
20120601|2012-05-21 10:00,21,110.67,110.685,110.67,110.685,11843
20120601|2012-05-21 10:30,21,110.68,110.68,110.67,110.675,4573
20120601|2012-05-21 11:00,21,110.675,110.68,110.67,110.67,979
20120601|2012-05-21 11:30,21,110.67,110.67,110.66,110.66,2441
20120601|2012-05-21 12:00,21,110.665,110.665,110.66,110.66,277
20120601|2012-05-21 12:30,21,110.66,110.665,110.655,110.655,424
20120601|2012-05-21 13:00,21,110.655,110.66,110.655,110.66,475
20120601|2012-05-21 13:30,21,110.655,110.655,110.65,110.65,1309
20120601|2012-05-21 14:00,21,110.655,110.655,110.65,110.65,715
20120601|2012-05-21 14:30,21,110.655,110.655,110.65,110.65,776
20120601|2012-05-21 15:00,21,110.65,110.65,110.65,110.65,36
20120601|2012-05-22 01:00,22,110.65,110.67,110.65,110.655,7201
20120601|2012-05-22 01:30,22,110.655,110.66,110.645,110.65,9446
20120601|2012-05-22 02:00,22,110.645,110.655,110.635,110.64,23871
20120601|2012-05-22 02:30,22,110.64,110.645,110.625,110.63,14875
20120601|2012-05-22 03:00,22,110.63,110.64,110.615,110.635,38732
20120601|2012-05-22 03:30,22,110.635,110.645,110.63,110.64,13619
20120601|2012-05-22 04:00,22,110.64,110.65,110.63,110.635,24174
20120601|2012-05-22 04:30,22,110.635,110.645,110.635,110.64,9432
20120601|2012-05-22 05:00,22,110.645,110.65,110.64,110.645,7094
20120601|2012-05-22 05:30,22,110.65,110.655,110.645,110.645,4854
20120601|2012-05-22 06:00,22,110.645,110.655,110.64,110.64,10181
20120601|2012-05-22 06:30,22,110.64,110.645,110.635,110.635,12901
20120601|2012-05-22 07:00,22,110.635,110.645,110.635,110.64,13863
20120601|2012-05-22 07:30,22,110.64,110.655,110.64,110.65,24107
20120601|2012-05-22 08:00,22,110.65,110.655,110.635,110.645,21113
20120601|2012-05-22 08:30,22,110.645,110.65,110.64,110.645,18948
20120601|2012-05-22 09:00,22,110.645,110.65,110.635,110.645,21994
20120601|2012-05-22 09:30,22,110.645,110.655,110.64,110.645,10885
20120601|2012-05-22 10:00,22,110.65,110.655,110.64,110.65,11530
20120601|2012-05-22 10:30,22,110.65,110.655,110.645,110.645,5125
20120601|2012-05-22 11:00,22,110.645,110.655,110.645,110.65,4970
20120601|2012-05-22 11:30,22,110.65,110.655,110.645,110.65,2501
20120601|2012-05-22 12:00,22,110.645,110.65,110.645,110.65,475
20120601|2012-05-22 12:30,22,110.65,110.65,110.645,110.645,76
20120601|2012-05-22 13:00,22,110.645,110.65,110.645,110.65,55
20120601|2012-05-22 13:30,22,110.645,110.65,110.64,110.65,865
20120601|2012-05-22 14:00,22,110.645,110.65,110.645,110.645,64
20120601|2012-05-22 14:30,22,110.645,110.665,110.645,110.655,3214
20120601|2012-05-22 15:00,22,110.655,110.655,110.655,110.655,28
20120601|2012-05-23 01:00,23,110.655,110.67,110.655,110.66,10118
20120601|2012-05-23 01:30,23,110.66,110.66,110.645,110.645,9628
20120601|2012-05-23 02:00,23,110.645,110.66,110.64,110.645,14913
20120601|2012-05-23 02:30,23,110.65,110.66,110.645,110.66,12350
20120601|2012-05-23 03:00,23,110.655,110.67,110.655,110.67,12367
20120601|2012-05-23 03:30,23,110.67,110.67,110.655,110.655,23139
20120601|2012-05-23 04:00,23,110.655,110.66,110.65,110.66,11252
20120601|2012-05-23 04:30,23,110.655,110.7,110.655,110.69,70191
20120601|2012-05-23 05:00,23,110.69,110.7,110.685,110.69,16877
20120601|2012-05-23 05:30,23,110.69,110.695,110.685,110.695,9893
20120601|2012-05-23 06:00,23,110.695,110.695,110.685,110.695,7410
20120601|2012-05-23 06:30,23,110.695,110.7,110.69,110.695,10340
20120601|2012-05-23 07:00,23,110.695,110.705,110.69,110.695,21967
20120601|2012-05-23 07:30,23,110.7,110.705,110.695,110.695,6154
20120601|2012-05-23 08:00,23,110.7,110.7,110.69,110.695,16254
20120601|2012-05-23 08:30,23,110.7,110.715,110.695,110.705,24753
20120601|2012-05-23 09:00,23,110.71,110.73,110.7,110.725,18290
20120601|2012-05-23 09:30,23,110.725,110.735,110.715,110.715,15935
20120601|2012-05-23 10:00,23,110.72,110.725,110.705,110.71,27519
20120601|2012-05-23 10:30,23,110.715,110.715,110.71,110.715,2715
20120601|2012-05-23 11:00,23,110.715,110.715,110.705,110.715,4324
20120601|2012-05-23 11:30,23,110.71,110.715,110.705,110.71,1854
20120601|2012-05-23 12:00,23,110.71,110.71,110.705,110.71,896
20120601|2012-05-23 12:30,23,110.71,110.715,110.705,110.705,544
20120601|2012-05-23 13:00,23,110.705,110.71,110.695,110.7,3621
20120601|2012-05-23 13:30,23,110.7,110.7,110.685,110.69,3602
20120601|2012-05-23 14:00,23,110.69,110.69,110.685,110.69,1295
20120601|2012-05-23 14:30,23,110.69,110.69,110.675,110.685,3857
20120601|2012-05-23 15:00,23,110.68,110.68,110.68,110.68,1
20120601|2012-05-24 01:00,24,110.69,110.7,110.685,110.69,11184
20120601|2012-05-24 01:30,24,110.69,110.7,110.685,110.695,6530
20120601|2012-05-24 02:00,24,110.7,110.725,110.69,110.725,21327
20120601|2012-05-24 02:30,24,110.72,110.74,110.71,110.735,28960
20120601|2012-05-24 03:00,24,110.73,110.74,110.715,110.725,27911
20120601|2012-05-24 03:30,24,110.725,110.74,110.72,110.72,18081
20120601|2012-05-24 04:00,24,110.72,110.725,110.705,110.705,12687
20120601|2012-05-24 04:30,24,110.705,110.725,110.705,110.705,10820
20120601|2012-05-24 05:00,24,110.71,110.72,110.7,110.71,12209
20120601|2012-05-24 05:30,24,110.705,110.715,110.695,110.7,9947
20120601|2012-05-24 06:00,24,110.705,110.715,110.705,110.71,7176
20120601|2012-05-24 06:30,24,110.705,110.715,110.7,110.705,4854
20120601|2012-05-24 07:00,24,110.71,110.71,110.695,110.705,10619
20120601|2012-05-24 07:30,24,110.705,110.715,110.695,110.7,29763
20120601|2012-05-24 08:00,24,110.7,110.715,110.695,110.71,14327
20120601|2012-05-24 08:30,24,110.715,110.72,110.7,110.7,10065
20120601|2012-05-24 09:00,24,110.7,110.715,110.7,110.705,6822
20120601|2012-05-24 09:30,24,110.71,110.71,110.7,110.71,5157
20120601|2012-05-24 10:00,24,110.705,110.71,110.695,110.7,20419
20120601|2012-05-24 10:30,24,110.7,110.705,110.69,110.695,5943
20120601|2012-05-24 11:00,24,110.695,110.7,110.69,110.7,2879
20120601|2012-05-24 11:30,24,110.7,110.7,110.695,110.7,1558
20120601|2012-05-24 12:00,24,110.695,110.7,110.695,110.7,703
20120601|2012-05-24 12:30,24,110.7,110.7,110.695,110.7,312
20120601|2012-05-24 13:00,24,110.695,110.7,110.695,110.695,163
20120601|2012-05-24 13:30,24,110.695,110.7,110.69,110.695,500
20120601|2012-05-24 14:00,24,110.7,110.7,110.69,110.69,165
20120601|2012-05-24 14:30,24,110.69,110.695,110.69,110.69,427
20120601|2012-05-25 01:00,25,110.69,110.7,110.68,110.69,10622
20120601|2012-05-25 01:30,25,110.69,110.695,110.685,110.69,4381
20120601|2012-05-25 02:00,25,110.685,110.695,110.68,110.69,15099
20120601|2012-05-25 02:30,25,110.69,110.705,110.685,110.7,15643
20120601|2012-05-25 03:00,25,110.7,110.705,110.69,110.69,20265
20120601|2012-05-25 03:30,25,110.69,110.7,110.69,110.7,8508
20120601|2012-05-25 04:00,25,110.7,110.71,110.695,110.705,11287
20120601|2012-05-25 04:30,25,110.705,110.71,110.7,110.71,3371
20120601|2012-05-25 05:00,25,110.705,110.71,110.7,110.7,6615
20120601|2012-05-25 05:30,25,110.705,110.71,110.7,110.705,8872
20120601|2012-05-25 06:00,25,110.705,110.71,110.7,110.7,7096
20120601|2012-05-25 06:30,25,110.705,110.71,110.7,110.7,6204
20120601|2012-05-25 07:00,25,110.705,110.72,110.7,110.715,13594
20120601|2012-05-25 07:30,25,110.72,110.725,110.71,110.72,18558
20120601|2012-05-25 08:00,25,110.72,110.725,110.71,110.715,13951
20120601|2012-05-25 08:30,25,110.71,110.72,110.71,110.71,8588
20120601|2012-05-25 09:00,25,110.715,110.72,110.71,110.72,6981
20120601|2012-05-25 09:30,25,110.715,110.73,110.715,110.725,15287
20120601|2012-05-25 10:00,25,110.72,110.725,110.72,110.72,14253
20120601|2012-05-25 10:30,25,110.72,110.73,110.72,110.725,15876
20120601|2012-05-25 11:00,25,110.725,110.75,110.725,110.75,7731
20120601|2012-05-25 11:30,25,110.75,110.75,110.735,110.735,2577
20120601|2012-05-25 12:00,25,110.74,110.74,110.735,110.74,359
20120601|2012-05-25 12:30,25,110.735,110.74,110.735,110.74,165
20120601|2012-05-25 13:00,25,110.74,110.74,110.735,110.74,376
20120601|2012-05-25 13:30,25,110.745,110.75,110.74,110.745,342
20120601|2012-05-25 14:00,25,110.745,110.75,110.74,110.74,196
20120601|2012-05-25 14:30,25,110.745,110.75,110.74,110.74,334
20120601|2012-05-25 15:00,25,110.74,110.74,110.74,110.74,8
20120601|2012-05-28 01:00,28,110.72,110.73,110.705,110.73,14128
20120601|2012-05-28 01:30,28,110.73,110.73,110.715,110.725,12545
20120601|2012-05-28 02:00,28,110.73,110.74,110.725,110.74,11648
20120601|2012-05-28 02:30,28,110.74,110.745,110.725,110.74,10308
20120601|2012-05-28 03:00,28,110.74,110.745,110.73,110.74,15189
20120601|2012-05-28 03:30,28,110.74,110.75,110.735,110.74,9217
20120601|2012-05-28 04:00,28,110.74,110.75,110.735,110.745,5115
20120601|2012-05-28 04:30,28,110.745,110.75,110.735,110.735,11166
20120601|2012-05-28 05:00,28,110.74,110.74,110.725,110.74,7056
20120601|2012-05-28 05:30,28,110.735,110.745,110.735,110.74,3881
20120601|2012-05-28 06:00,28,110.745,110.745,110.74,110.74,2221
20120601|2012-05-28 06:30,28,110.74,110.745,110.735,110.745,1937
20120601|2012-05-28 07:00,28,110.745,110.75,110.74,110.75,1862
20120601|2012-05-28 07:30,28,110.745,110.75,110.745,110.745,671
20120601|2012-05-28 08:00,28,110.75,110.77,110.745,110.765,22690
20120601|2012-05-28 08:30,28,110.77,110.77,110.76,110.76,9571
20120601|2012-05-28 09:00,28,110.76,110.765,110.755,110.76,8680
20120601|2012-05-28 09:30,28,110.76,110.765,110.75,110.76,8162
20120601|2012-05-28 10:00,28,110.755,110.76,110.75,110.755,5003
20120601|2012-05-28 10:30,28,110.755,110.765,110.75,110.76,5655
20120601|2012-05-28 11:00,28,110.76,110.765,110.755,110.755,2804
20120601|2012-05-28 11:30,28,110.755,110.76,110.755,110.76,695
20120601|2012-05-28 12:00,28,110.76,110.76,110.75,110.75,317
20120601|2012-05-28 12:30,28,110.755,110.755,110.75,110.75,124
20120601|2012-05-28 13:00,28,110.76,110.76,110.75,110.75,20
20120601|2012-05-28 13:30,28,110.76,110.76,110.75,110.75,6
20120601|2012-05-28 14:00,28,110.755,110.76,110.75,110.75,15
20120601|2012-05-28 14:30,28,110.755,110.755,110.75,110.75,39
20120601|2012-05-29 01:00,29,110.745,110.765,110.745,110.76,8551
20120601|2012-05-29 01:30,29,110.755,110.77,110.755,110.765,6205
20120601|2012-05-29 02:00,29,110.76,110.765,110.75,110.76,12708
20120601|2012-05-29 02:30,29,110.755,110.76,110.735,110.745,20410
20120601|2012-05-29 03:00,29,110.745,110.755,110.745,110.75,6672
20120601|2012-05-29 03:30,29,110.75,110.76,110.75,110.75,15008
20120601|2012-05-29 04:00,29,110.755,110.76,110.745,110.75,10427
20120601|2012-05-29 04:30,29,110.75,110.765,110.75,110.755,15706
20120601|2012-05-29 05:00,29,110.755,110.76,110.75,110.75,10007
20120601|2012-05-29 05:30,29,110.755,110.765,110.75,110.755,8567
20120601|2012-05-29 06:00,29,110.76,110.76,110.745,110.75,8377
20120601|2012-05-29 06:30,29,110.75,110.76,110.75,110.75,6222
20120601|2012-05-29 07:00,29,110.75,110.76,110.745,110.745,5858
20120601|2012-05-29 07:30,29,110.75,110.755,110.74,110.745,11064
20120601|2012-05-29 08:00,29,110.745,110.75,110.74,110.75,9958
20120601|2012-05-29 08:30,29,110.745,110.75,110.74,110.745,8517
20120601|2012-05-29 09:00,29,110.75,110.755,110.74,110.745,10271
20120601|2012-05-29 09:30,29,110.745,110.745,110.735,110.745,5288
20120601|2012-05-29 10:00,29,110.74,110.745,110.72,110.725,31650
20120601|2012-05-29 10:30,29,110.73,110.745,110.725,110.745,8780
20120601|2012-05-29 11:00,29,110.74,110.745,110.735,110.74,3223
20120601|2012-05-29 11:30,29,110.74,110.745,110.725,110.73,2558
20120601|2012-05-29 12:00,29,110.73,110.735,110.73,110.73,208
20120601|2012-05-29 12:30,29,110.73,110.735,110.73,110.73,181
20120601|2012-05-29 13:00,29,110.73,110.73,110.73,110.73,374
20120601|2012-05-29 13:30,29,110.73,110.73,110.725,110.725,304
20120601|2012-05-29 14:00,29,110.725,110.73,110.725,110.725,317
20120601|2012-05-29 14:30,29,110.725,110.73,110.71,110.71,6029
20120601|2012-05-29 15:00,29,110.71,110.71,110.71,110.71,241
20120601|2012-05-30 01:00,30,110.74,110.75,110.73,110.735,8934
20120601|2012-05-30 01:30,30,110.74,110.745,110.735,110.745,4539
20120601|2012-05-30 02:00,30,110.745,110.765,110.74,110.755,10960
20120601|2012-05-30 02:30,30,110.755,110.765,110.75,110.755,10093
20120601|2012-05-30 03:00,30,110.755,110.765,110.75,110.755,14946
20120601|2012-05-30 03:30,30,110.76,110.77,110.755,110.77,13463
20120601|2012-05-30 04:00,30,110.77,110.785,110.765,110.77,47139
20120601|2012-05-30 04:30,30,110.775,110.785,110.765,110.78,28731
20120601|2012-05-30 05:00,30,110.775,110.805,110.775,110.785,45462
20120601|2012-05-30 05:30,30,110.785,110.8,110.785,110.795,12820
20120601|2012-05-30 06:00,30,110.79,110.795,110.76,110.775,39918
20120601|2012-05-30 06:30,30,110.78,110.795,110.78,110.79,20352
20120601|2012-05-30 07:00,30,110.79,110.8,110.785,110.79,19257
20120601|2012-05-30 07:30,30,110.79,110.795,110.785,110.79,17405
20120601|2012-05-30 08:00,30,110.79,110.81,110.785,110.8,41652
20120601|2012-05-30 08:30,30,110.8,110.815,110.795,110.8,39931
20120601|2012-05-30 09:00,30,110.8,110.805,110.78,110.78,23339
20120601|2012-05-30 09:30,30,110.785,110.81,110.78,110.81,23480
20120601|2012-05-30 10:00,30,110.805,110.815,110.8,110.815,33655
20120601|2012-05-30 10:30,30,110.81,110.825,110.8,110.805,27183
20120601|2012-05-30 11:00,30,110.8,110.805,110.79,110.79,9579
20120601|2012-05-30 11:30,30,110.79,110.795,110.78,110.785,8322
20120601|2012-05-30 12:00,30,110.785,110.79,110.78,110.785,1744
20120601|2012-05-30 12:30,30,110.79,110.79,110.785,110.785,158
20120601|2012-05-30 13:00,30,110.785,110.79,110.785,110.785,101
20120601|2012-05-30 13:30,30,110.79,110.795,110.785,110.79,261
20120601|2012-05-30 14:00,30,110.79,110.795,110.785,110.79,761
20120601|2012-05-30 14:30,30,110.79,110.795,110.79,110.795,731
20120601|2012-05-30 15:00,30,110.795,110.795,110.795,110.795,16
20120601|2012-05-30 16:30,30,110.795,110.795,110.795,110.795,16
20120601|2012-05-31 01:00,31,110.775,110.8,110.77,110.78,24880
20120601|2012-05-31 01:30,31,110.78,110.785,110.775,110.785,10903
20120601|2012-05-31 02:00,31,110.785,110.785,110.765,110.78,19010
20120601|2012-05-31 02:30,31,110.78,110.785,110.765,110.765,13413
20120601|2012-05-31 03:00,31,110.77,110.775,110.76,110.77,18849
20120601|2012-05-31 03:30,31,110.77,110.78,110.76,110.77,16849
20120601|2012-05-31 04:00,31,110.77,110.775,110.755,110.765,21993
20120601|2012-05-31 04:30,31,110.765,110.775,110.76,110.77,14363
20120601|2012-05-31 05:00,31,110.775,110.785,110.77,110.77,14031
20120601|2012-05-31 05:30,31,110.77,110.78,110.765,110.765,10517
20120601|2012-05-31 06:00,31,110.77,110.78,110.765,110.77,8726
20120601|2012-05-31 06:30,31,110.77,110.78,110.765,110.775,10186
20120601|2012-05-31 07:00,31,110.775,110.785,110.765,110.775,13399
20120601|2012-05-31 07:30,31,110.775,110.79,110.765,110.78,22749
20120601|2012-05-31 08:00,31,110.78,110.79,110.775,110.785,18108
20120601|2012-05-31 08:30,31,110.785,110.8,110.78,110.8,14607
20120601|2012-05-31 09:00,31,110.8,110.8,110.785,110.795,16063
20120601|2012-05-31 09:30,31,110.79,110.8,110.785,110.795,15516
20120601|2012-05-31 10:00,31,110.795,110.805,110.79,110.795,42037
20120601|2012-05-31 10:30,31,110.795,110.81,110.795,110.805,8437
20120601|2012-05-31 11:00,31,110.8,110.81,110.795,110.795,4389
20120601|2012-05-31 11:30,31,110.795,110.805,110.795,110.795,6841
20120601|2012-05-31 12:00,31,110.795,110.8,110.785,110.79,1960
20120601|2012-05-31 12:30,31,110.795,110.805,110.795,110.805,1101
20120601|2012-05-31 13:00,31,110.8,110.805,110.79,110.795,482
20120601|2012-05-31 13:30,31,110.795,110.815,110.795,110.8,2452
20120601|2012-05-31 14:00,31,110.805,110.81,110.8,110.8,957
20120601|2012-05-31 14:30,31,110.8,110.81,110.8,110.805,1053
20120601|2012-05-31 16:30,31,110.805,110.805,110.805,110.805,164
20120601|2012-05-31 17:00,31,110.805,110.805,110.805,110.805,328
20120601|2012-05-31 18:00,31,110.805,110.805,110.805,110.805,328
20120601|2012-06-01 01:00,1,110.795,110.815,110.795,110.805,13575
20120601|2012-06-01 01:30,1,110.805,110.81,110.79,110.795,13314
20120601|2012-06-01 02:00,1,110.79,110.795,110.785,110.785,13156
20120601|2012-06-01 02:30,1,110.785,110.795,110.78,110.79,15567
20120601|2012-06-01 03:00,1,110.795,110.82,110.79,110.81,25858
20120601|2012-06-01 03:30,1,110.81,110.82,110.805,110.81,32969
20120601|2012-06-01 04:00,1,110.805,110.815,110.795,110.8,21611
20120601|2012-06-01 04:30,1,110.8,110.805,110.79,110.79,11909
20120601|2012-06-01 05:00,1,110.795,110.805,110.79,110.8,15336
20120601|2012-06-01 05:30,1,110.8,110.81,110.795,110.805,8842
20120601|2012-06-01 06:00,1,110.805,110.81,110.8,110.805,10429
20120601|2012-06-01 06:30,1,110.805,110.83,110.805,110.825,34795
20120601|2012-06-01 07:00,1,110.82,110.825,110.8,110.805,20118
20120601|2012-06-01 07:30,1,110.815,110.84,110.815,110.82,43501
20120601|2012-06-01 08:00,1,110.82,110.825,110.79,110.795,23134
20120601|2012-06-01 08:30,1,110.795,110.8,110.77,110.79,35612
20120601|2012-06-01 09:00,1,110.785,110.8,110.77,110.8,34656
20120601|2012-06-01 09:30,1,110.8,110.81,110.795,110.805,16528
20120601|2012-06-01 10:00,1,110.81,110.81,110.785,110.785,20175
20120601|2012-06-01 10:30,1,110.785,110.795,110.78,110.785,13066
20120601|2012-06-01 11:00,1,110.785,110.79,110.78,110.78,1247
20120601|2012-06-01 11:30,1,110.785,110.785,110.775,110.78,2944
20120601|2012-06-01 12:00,1,110.775,110.785,110.775,110.78,1244
20120601|2012-06-01 12:30,1,110.785,110.79,110.78,110.785,505
20120601|2012-06-01 13:00,1,110.79,110.795,110.78,110.78,384
20120601|2012-06-01 13:30,1,110.78,110.79,110.78,110.79,369
20120601|2012-06-01 14:00,1,110.785,110.79,110.78,110.785,592
20120601|2012-06-01 14:30,1,110.79,110.795,110.785,110.785,529
20120601|2012-06-04 01:00,4,110.785,110.805,110.785,110.8,17228
20120601|2012-06-04 01:30,4,110.8,110.8,110.785,110.79,4395
20120601|2012-06-04 02:00,4,110.785,110.795,110.78,110.785,16638
20120601|2012-06-04 02:30,4,110.785,110.795,110.78,110.79,6777
20120601|2012-06-04 03:00,4,110.79,110.795,110.78,110.79,9609
20120601|2012-06-04 03:30,4,110.79,110.8,110.785,110.8,19860
20120601|2012-06-04 04:00,4,110.8,110.8,110.795,110.795,5563
20120601|2012-06-04 04:30,4,110.8,110.8,110.79,110.795,20362
20120601|2012-06-04 05:00,4,110.8,110.8,110.79,110.795,3560
20120601|2012-06-04 05:30,4,110.79,110.8,110.79,110.8,4576
20120601|2012-06-04 06:00,4,110.795,110.805,110.795,110.795,6538
20120601|2012-06-04 06:30,4,110.8,110.805,110.79,110.8,9381
20120601|2012-06-04 07:00,4,110.8,110.8,110.775,110.785,13002
20120601|2012-06-04 07:30,4,110.785,110.795,110.78,110.79,8482
20120601|2012-06-04 08:00,4,110.79,110.79,110.78,110.785,6168
20120601|2012-06-04 08:30,4,110.79,110.79,110.78,110.79,7991
20120601|2012-06-04 09:00,4,110.795,110.8,110.775,110.785,14150
20120601|2012-06-04 09:30,4,110.78,110.79,110.775,110.78,7290
20120601|2012-06-04 10:00,4,110.775,110.785,110.775,110.78,5088
20120601|2012-06-04 10:30,4,110.785,110.795,110.785,110.79,5006
20120601|2012-06-04 11:00,4,110.795,110.805,110.79,110.805,2997
20120601|2012-06-04 11:30,4,110.805,110.81,110.8,110.805,2595
20120601|2012-06-04 12:00,4,110.805,110.805,110.8,110.8,906
20120601|2012-06-04 12:30,4,110.795,110.795,110.795,110.795,104
20120601|2012-06-04 13:00,4,110.79,110.795,110.79,110.795,79
20120601|2012-06-04 13:30,4,110.79,110.79,110.785,110.79,366
20120601|2012-06-04 14:00,4,110.79,110.79,110.785,110.79,64
20120601|2012-06-04 14:30,4,110.79,110.79,110.775,110.78,282
20120601|2012-06-04 15:00,4,110.775,110.775,110.775,110.775,16
20120601|2012-06-05 01:00,5,110.76,110.78,110.755,110.765,18086
20120601|2012-06-05 01:30,5,110.77,110.79,110.77,110.79,8527
20120601|2012-06-05 02:00,5,110.785,110.805,110.78,110.8,10955
20120601|2012-06-05 02:30,5,110.8,110.805,110.79,110.8,15421
20120601|2012-06-05 03:00,5,110.795,110.795,110.785,110.79,5196
20120601|2012-06-05 03:30,5,110.795,110.805,110.79,110.79,18589
20120601|2012-06-05 04:00,5,110.79,110.795,110.79,110.79,5536
20120601|2012-06-05 04:30,5,110.795,110.8,110.795,110.8,7148
20120601|2012-06-05 05:00,5,110.795,110.8,110.795,110.795,3933
20120601|2012-06-05 05:30,5,110.8,110.81,110.8,110.8,9575
20120601|2012-06-05 06:00,5,110.8,110.815,110.8,110.81,15216
20120601|2012-06-05 06:30,5,110.805,110.815,110.8,110.805,7191
20120601|2012-06-05 07:00,5,110.81,110.81,110.795,110.8,9263
20120601|2012-06-05 07:30,5,110.8,110.805,110.79,110.8,13047
20120601|2012-06-05 08:00,5,110.805,110.81,110.8,110.805,7675
20120601|2012-06-05 08:30,5,110.81,110.81,110.795,110.8,11106
20120601|2012-06-05 09:00,5,110.795,110.8,110.785,110.79,17840
20120601|2012-06-05 09:30,5,110.79,110.795,110.78,110.785,13355
20120601|2012-06-05 10:00,5,110.78,110.795,110.78,110.795,7234
20120601|2012-06-05 10:30,5,110.795,110.795,110.785,110.795,5243
20120601|2012-06-05 11:00,5,110.79,110.8,110.79,110.795,1577
20120601|2012-06-05 11:30,5,110.795,110.81,110.795,110.805,2055
20120601|2012-06-05 12:00,5,110.805,110.81,110.805,110.805,138
20120601|2012-06-05 12:30,5,110.805,110.81,110.805,110.805,135
20120601|2012-06-05 13:00,5,110.81,110.81,110.8,110.8,517
20120601|2012-06-05 13:30,5,110.8,110.805,110.8,110.805,254
20120601|2012-06-05 14:00,5,110.8,110.805,110.795,110.795,263
20120601|2012-06-05 14:30,5,110.795,110.8,110.795,110.795,618
20120601|2012-06-05 15:00,5,110.79,110.79,110.79,110.79,8
20120601|2012-06-06 01:00,6,110.78,110.795,110.765,110.79,9985
20120601|2012-06-06 01:30,6,110.79,110.805,110.78,110.795,8178
20120601|2012-06-06 02:00,6,110.795,110.82,110.795,110.815,16104
20120601|2012-06-06 02:30,6,110.815,110.815,110.78,110.78,27721
20120601|2012-06-06 03:00,6,110.78,110.79,110.77,110.77,10987
20120601|2012-06-06 03:30,6,110.775,110.78,110.765,110.775,13591
20120601|2012-06-06 04:00,6,110.775,110.78,110.755,110.76,9963
20120601|2012-06-06 04:30,6,110.76,110.77,110.75,110.765,11344
20120601|2012-06-06 05:00,6,110.765,110.77,110.755,110.765,4315
20120601|2012-06-06 05:30,6,110.765,110.785,110.76,110.775,3964
20120601|2012-06-06 06:00,6,110.78,110.78,110.77,110.77,3805
20120601|2012-06-06 06:30,6,110.77,110.78,110.76,110.77,6973
20120601|2012-06-06 07:00,6,110.765,110.78,110.765,110.765,1657
20120601|2012-06-06 07:30,6,110.76,110.8,110.76,110.78,5059
20120601|2012-06-06 08:00,6,110.78,110.785,110.75,110.765,5898
20120601|2012-06-06 08:30,6,110.765,110.765,110.7,110.71,9426
20120601|2012-06-06 09:00,6,110.71,110.72,110.695,110.715,2946
20120601|2012-06-06 09:30,6,110.72,110.725,110.685,110.685,4840
20120601|2012-06-06 10:00,6,110.685,110.695,110.66,110.67,7628
20120601|2012-06-06 10:30,6,110.675,110.68,110.655,110.66,2467
20120601|2012-06-06 11:00,6,110.66,110.66,110.61,110.625,2469
20120601|2012-06-06 11:30,6,110.63,110.635,110.625,110.635,119
20120601|2012-06-06 12:00,6,110.635,110.645,110.635,110.645,92
20120601|2012-06-06 12:30,6,110.645,110.645,110.645,110.645,119
20120601|2012-06-06 13:00,6,110.65,110.655,110.645,110.645,12
20120601|2012-06-06 13:30,6,110.655,110.655,110.65,110.65,21
20120601|2012-06-06 14:00,6,110.65,110.66,110.65,110.66,224
20120601|2012-06-06 14:30,6,110.66,110.66,110.645,110.66,10
20120601|2012-06-06 17:00,6,110.66,110.66,110.66,110.66,1
20120601|2012-06-07 01:00,7,110.67,110.67,110.635,110.645,896
20120601|2012-06-07 01:30,7,110.645,110.68,110.645,110.675,1737
20120601|2012-06-07 02:00,7,110.675,110.685,110.66,110.68,2273
20120601|2012-06-07 02:30,7,110.68,110.685,110.665,110.675,2929
20120601|2012-06-07 03:00,7,110.675,110.685,110.675,110.685,109
20120601|2012-06-07 03:30,7,110.675,110.68,110.655,110.655,924
20120601|2012-06-07 04:00,7,110.655,110.655,110.65,110.65,362
20120601|2012-06-07 04:30,7,110.65,110.675,110.65,110.67,531
20120601|2012-06-07 05:00,7,110.67,110.675,110.66,110.675,1541
20120901|2012-03-20 04:30,20,110.01,110.01,110.01,110.01,2
20120901|2012-03-20 16:00,20,110.01,110.01,110.01,110.01,1
20120901|2012-03-21 07:00,21,109.985,109.985,109.985,109.985,1
20120901|2012-03-22 21:00,23,109.985,109.985,109.985,109.985,1
20120901|2012-03-26 13:30,26,110.16,110.17,110.05,110.17,18
20120901|2012-03-26 14:30,26,110.17,110.17,110.05,110.17,20
20120901|2012-03-26 20:00,27,110.17,110.17,110.17,110.17,5
20120901|2012-03-27 20:00,28,110.17,110.17,110.17,110.17,5
20120901|2012-03-28 04:00,28,110.21,110.21,110.09,110.09,30
20120901|2012-03-28 20:00,29,110.09,110.09,110.09,110.09,10
20120901|2012-03-30 00:30,30,110.09,110.09,110.09,110.09,10
20120901|2012-04-25 09:00,25,110.405,110.405,110.405,110.405,8
20120901|2012-04-25 09:30,25,110.43,110.43,110.43,110.43,4
20120901|2012-04-25 15:30,25,110.43,110.43,110.43,110.43,4
20120901|2012-04-25 16:30,25,110.43,110.43,110.43,110.43,8
20120901|2012-04-25 20:00,26,110.43,110.43,110.43,110.43,4
20120901|2012-04-26 09:00,26,110.5,110.5,110.5,110.5,2
20120901|2012-04-27 10:30,27,110.5,110.5,110.5,110.5,1
20120901|2012-04-27 15:30,27,110.5,110.5,110.5,110.5,1
20120901|2012-05-02 02:00,2,110.515,110.515,110.515,110.515,2
20120901|2012-05-02 11:00,2,110.515,110.515,110.515,110.515,1
20120901|2012-05-03 04:00,3,110.53,110.53,110.53,110.53,1
20120901|2012-05-04 08:30,4,110.51,110.51,110.51,110.51,3
20120901|2012-05-07 01:00,7,110.55,110.55,110.55,110.55,2
20120901|2012-05-07 01:30,7,110.53,110.53,110.53,110.53,1
20120901|2012-05-07 04:30,7,110.525,110.525,110.51,110.51,2
20120901|2012-05-07 10:00,7,110.505,110.505,110.505,110.505,1
20120901|2012-05-08 02:30,8,110.5,110.5,110.5,110.5,2
20120901|2012-05-08 07:00,8,110.5,110.5,110.5,110.5,1
20120901|2012-05-08 08:30,8,110.515,110.515,110.515,110.515,3
20120901|2012-05-08 10:30,8,110.515,110.515,110.515,110.515,3
20120901|2012-05-09 04:00,9,110.51,110.51,110.51,110.51,2
20120901|2012-05-09 05:30,9,110.51,110.51,110.51,110.51,1
20120901|2012-05-09 10:00,9,110.54,110.54,110.54,110.54,1
20120901|2012-05-09 10:30,9,110.54,110.545,110.54,110.545,2
20120901|2012-05-09 14:00,9,110.545,110.545,110.545,110.545,1
20120901|2012-05-10 04:30,10,110.535,110.535,110.535,110.535,40
20120901|2012-05-10 07:00,10,110.535,110.535,110.535,110.535,20
20120901|2012-05-10 11:30,10,110.535,110.535,110.535,110.535,20
20120901|2012-05-10 15:30,10,110.535,110.535,110.535,110.535,20
20120901|2012-05-11 01:00,11,110.535,110.535,110.535,110.535,2
20120901|2012-05-11 04:00,11,110.52,110.52,110.52,110.52,1
20120901|2012-05-11 07:00,11,110.54,110.545,110.54,110.545,2
20120901|2012-05-11 07:30,11,110.55,110.55,110.55,110.55,1
20120901|2012-05-11 11:00,11,110.55,110.55,110.55,110.55,1
20120901|2012-05-11 14:00,11,110.55,110.55,110.55,110.55,1
20120901|2012-05-14 03:30,14,110.55,110.56,110.55,110.56,254
20120901|2012-05-14 04:30,14,110.57,110.58,110.57,110.58,11
20120901|2012-05-14 05:00,14,110.575,110.575,110.575,110.575,1
20120901|2012-05-14 05:30,14,110.575,110.58,110.575,110.58,10
20120901|2012-05-14 08:00,14,110.58,110.58,110.58,110.58,6
20120901|2012-05-14 12:00,14,110.58,110.58,110.58,110.58,6
20120901|2012-05-15 02:00,15,110.565,110.565,110.565,110.565,2
20120901|2012-05-15 03:30,15,110.565,110.565,110.56,110.56,4
20120901|2012-05-15 04:00,15,110.55,110.555,110.55,110.555,5
20120901|2012-05-15 04:30,15,110.56,110.565,110.56,110.565,19
20120901|2012-05-15 05:30,15,110.56,110.56,110.56,110.56,11
20120901|2012-05-15 06:00,15,110.56,110.56,110.56,110.56,2
20120901|2012-05-15 06:30,15,110.565,110.565,110.565,110.565,2
20120901|2012-05-15 08:00,15,110.57,110.57,110.57,110.57,4
20120901|2012-05-15 12:00,15,110.55,110.55,110.55,110.55,2
20120901|2012-05-15 12:30,15,110.55,110.55,110.55,110.55,1
20120901|2012-05-15 13:00,15,110.56,110.565,110.56,110.565,3
20120901|2012-05-15 14:00,15,110.565,110.565,110.565,110.565,1
20120901|2012-05-16 01:00,16,110.575,110.585,110.575,110.585,6
20120901|2012-05-16 04:30,16,110.585,110.585,110.585,110.585,1
20120901|2012-05-16 10:00,16,110.56,110.56,110.56,110.56,2
20120901|2012-05-16 11:00,16,110.56,110.56,110.56,110.56,2
20120901|2012-05-16 15:00,16,110.56,110.56,110.56,110.56,2
20120901|2012-05-17 03:30,17,110.56,110.56,110.56,110.56,40
20120901|2012-05-17 04:00,17,110.57,110.57,110.57,110.57,50
20120901|2012-05-17 04:30,17,110.56,110.56,110.56,110.56,1
20120901|2012-05-17 05:30,17,110.575,110.575,110.57,110.57,3
20120901|2012-05-17 06:30,17,110.59,110.595,110.59,110.595,5
20120901|2012-05-17 08:30,17,110.59,110.6,110.59,110.6,52
20120901|2012-05-17 09:00,17,110.605,110.61,110.605,110.61,4
20120901|2012-05-17 10:30,17,110.615,110.62,110.615,110.62,1003
20120901|2012-05-17 11:00,17,110.625,110.64,110.625,110.64,5
20120901|2012-05-17 12:00,17,110.63,110.63,110.63,110.63,69
20120901|2012-05-17 13:30,17,110.64,110.645,110.64,110.645,8
20120901|2012-05-17 14:30,17,110.645,110.645,110.645,110.645,7
20120901|2012-05-17 15:30,17,110.645,110.645,110.645,110.645,7
20120901|2012-05-18 01:00,18,110.65,110.65,110.65,110.65,4
20120901|2012-05-18 01:30,18,110.635,110.635,110.635,110.635,500
20120901|2012-05-18 02:00,18,110.635,110.635,110.63,110.63,558
20120901|2012-05-18 08:30,18,110.63,110.63,110.63,110.63,410
20120901|2012-05-18 15:00,18,110.63,110.63,110.63,110.63,410
20120901|2012-05-21 09:30,21,110.6,110.6,110.6,110.6,200
20120901|2012-05-21 10:00,21,110.61,110.61,110.61,110.61,55
20120901|2012-05-21 10:30,21,110.605,110.605,110.605,110.605,10
20120901|2012-05-21 11:00,21,110.605,110.605,110.605,110.605,10
20120901|2012-05-21 13:00,21,110.605,110.605,110.605,110.605,10
20120901|2012-05-21 14:30,21,110.58,110.58,110.58,110.58,5
20120901|2012-05-22 01:00,22,110.58,110.58,110.58,110.58,5
20120901|2012-05-22 01:30,22,110.58,110.58,110.58,110.58,5
20120901|2012-05-22 02:00,22,110.575,110.575,110.575,110.575,4
20120901|2012-05-22 04:00,22,110.575,110.575,110.565,110.565,154
20120901|2012-05-22 04:30,22,110.565,110.565,110.565,110.565,1500
20120901|2012-05-22 05:00,22,110.575,110.575,110.575,110.575,1
20120901|2012-05-22 05:30,22,110.58,110.58,110.58,110.58,1
20120901|2012-05-22 07:00,22,110.58,110.58,110.58,110.58,1
20120901|2012-05-22 07:30,22,110.58,110.58,110.58,110.58,2
20120901|2012-05-22 09:30,22,110.575,110.575,110.575,110.575,275
20120901|2012-05-22 10:00,22,110.575,110.575,110.57,110.57,15
20120901|2012-05-22 14:00,22,110.575,110.575,110.575,110.575,1
20120901|2012-05-22 14:30,22,110.595,110.595,110.585,110.585,152
20120901|2012-05-23 01:30,23,110.585,110.585,110.585,110.585,2
20120901|2012-05-23 02:00,23,110.58,110.58,110.58,110.58,5000
20120901|2012-05-23 02:30,23,110.585,110.585,110.585,110.585,2500
20120901|2012-05-23 04:30,23,110.63,110.63,110.63,110.63,3
20120901|2012-05-23 05:30,23,110.625,110.63,110.625,110.63,271
20120901|2012-05-23 06:30,23,110.63,110.63,110.63,110.63,270
20120901|2012-05-23 07:00,23,110.63,110.63,110.63,110.63,270
20120901|2012-05-23 08:00,23,110.625,110.625,110.625,110.625,50
20120901|2012-05-23 08:30,23,110.64,110.65,110.64,110.65,77
20120901|2012-05-23 09:00,23,110.655,110.66,110.655,110.66,34
20120901|2012-05-23 09:30,23,110.67,110.67,110.67,110.67,4
20120901|2012-05-23 10:00,23,110.65,110.65,110.65,110.65,4
20120901|2012-05-23 11:00,23,110.65,110.65,110.65,110.65,3
20120901|2012-05-23 12:00,23,110.65,110.65,110.65,110.65,3
20120901|2012-05-23 13:00,23,110.65,110.65,110.65,110.65,3
20120901|2012-05-23 13:30,23,110.63,110.63,110.63,110.63,5
20120901|2012-05-23 14:30,23,110.625,110.63,110.625,110.63,20
20120901|2012-05-23 15:30,23,110.63,110.63,110.63,110.63,15
20120901|2012-05-24 01:00,24,110.615,110.635,110.615,110.635,3
20120901|2012-05-24 01:30,24,110.635,110.635,110.635,110.635,1
20120901|2012-05-24 02:30,24,110.66,110.665,110.66,110.665,5
20120901|2012-05-24 03:00,24,110.66,110.66,110.66,110.66,25
20120901|2012-05-24 03:30,24,110.68,110.68,110.68,110.68,4
20120901|2012-05-24 04:00,24,110.655,110.655,110.65,110.65,30
20120901|2012-05-24 06:30,24,110.65,110.65,110.645,110.645,1695
20120901|2012-05-24 07:00,24,110.645,110.645,110.645,110.645,10
20120901|2012-05-24 07:30,24,110.645,110.645,110.635,110.645,1614
20120901|2012-05-24 08:00,24,110.645,110.645,110.645,110.645,626
20120901|2012-05-24 08:30,24,110.65,110.65,110.65,110.65,100
20120901|2012-05-24 09:30,24,110.64,110.64,110.64,110.64,300
20120901|2012-05-24 10:30,24,110.64,110.64,110.64,110.64,500
20120901|2012-05-24 11:00,24,110.64,110.64,110.64,110.64,172
20120901|2012-05-24 14:30,24,110.63,110.63,110.63,110.63,5
20120901|2012-05-25 01:00,25,110.64,110.64,110.615,110.625,104
20120901|2012-05-25 01:30,25,110.62,110.625,110.62,110.62,53
20120901|2012-05-25 02:30,25,110.63,110.63,110.63,110.63,60
20120901|2012-05-25 04:30,25,110.63,110.63,110.63,110.63,9
20120901|2012-05-25 05:00,25,110.65,110.65,110.65,110.65,1
20120901|2012-05-25 05:30,25,110.65,110.65,110.65,110.65,1
20120901|2012-05-25 07:00,25,110.645,110.66,110.645,110.66,46
20120901|2012-05-25 08:00,25,110.66,110.66,110.655,110.655,178
20120901|2012-05-25 09:00,25,110.655,110.655,110.655,110.655,1
20120901|2012-05-25 09:30,25,110.665,110.665,110.665,110.665,169
20120901|2012-05-25 10:00,25,110.655,110.66,110.655,110.66,101
20120901|2012-05-25 11:00,25,110.665,110.675,110.665,110.675,3
20120901|2012-05-25 12:30,25,110.685,110.685,110.685,110.685,8
20120901|2012-05-28 01:00,28,110.555,110.67,110.555,110.67,1262
20120901|2012-05-28 01:30,28,110.67,110.67,110.66,110.66,43
20120901|2012-05-28 02:00,28,110.665,110.685,110.665,110.685,1077
20120901|2012-05-28 02:30,28,110.665,110.67,110.665,110.67,70
20120901|2012-05-28 03:00,28,110.675,110.68,110.67,110.68,415
20120901|2012-05-28 03:30,28,110.685,110.685,110.685,110.685,1
20120901|2012-05-28 04:00,28,110.685,110.685,110.685,110.685,1
20120901|2012-05-28 04:30,28,110.69,110.69,110.68,110.68,35
20120901|2012-05-28 05:00,28,110.67,110.67,110.67,110.67,4
20120901|2012-05-28 05:30,28,110.68,110.68,110.68,110.68,70
20120901|2012-05-28 06:00,28,110.68,110.68,110.675,110.68,265
20120901|2012-05-28 06:30,28,110.675,110.675,110.675,110.675,19
20120901|2012-05-28 07:00,28,110.675,110.69,110.675,110.685,1065
20120901|2012-05-28 08:00,28,110.685,110.7,110.685,110.7,776
20120901|2012-05-28 08:30,28,110.695,110.705,110.695,110.7,1149
20120901|2012-05-28 09:00,28,110.7,110.705,110.7,110.705,200
20120901|2012-05-28 09:30,28,110.7,110.7,110.7,110.7,1
20120901|2012-05-28 10:30,28,110.7,110.7,110.69,110.69,11
20120901|2012-05-28 12:00,28,110.695,110.695,110.695,110.695,9
20120901|2012-05-28 13:30,28,110.7,110.7,110.7,110.7,1
20120901|2012-05-28 14:00,28,110.695,110.695,110.695,110.695,93
20120901|2012-05-28 14:30,28,110.695,110.695,110.695,110.695,7
20120901|2012-05-29 01:00,29,110.705,110.705,110.705,110.705,300
20120901|2012-05-29 01:30,29,110.705,110.705,110.705,110.705,577
20120901|2012-05-29 02:00,29,110.69,110.7,110.69,110.695,179
20120901|2012-05-29 02:30,29,110.69,110.69,110.69,110.69,102
20120901|2012-05-29 03:00,29,110.695,110.695,110.695,110.695,1
20120901|2012-05-29 03:30,29,110.695,110.695,110.695,110.695,130
20120901|2012-05-29 04:00,29,110.695,110.695,110.685,110.695,32
20120901|2012-05-29 04:30,29,110.705,110.705,110.705,110.705,2
20120901|2012-05-29 05:30,29,110.7,110.7,110.695,110.7,888
20120901|2012-05-29 06:00,29,110.705,110.705,110.695,110.695,61
20120901|2012-05-29 06:30,29,110.7,110.7,110.7,110.7,15
20120901|2012-05-29 07:30,29,110.69,110.69,110.68,110.68,3976
20120901|2012-05-29 08:00,29,110.68,110.685,110.68,110.685,482
20120901|2012-05-29 08:30,29,110.685,110.685,110.68,110.685,1242
20120901|2012-05-29 09:00,29,110.685,110.69,110.685,110.69,354
20120901|2012-05-29 09:30,29,110.69,110.69,110.685,110.685,27
20120901|2012-05-29 10:00,29,110.685,110.685,110.665,110.665,123
20120901|2012-05-29 10:30,29,110.675,110.675,110.675,110.675,1
20120901|2012-05-29 11:00,29,110.695,110.695,110.695,110.695,1
20120901|2012-05-29 11:30,29,110.695,110.695,110.67,110.67,9
20120901|2012-05-29 12:00,29,110.68,110.685,110.68,110.685,48
20120901|2012-05-29 12:30,29,110.685,110.685,110.675,110.675,49
20120901|2012-05-29 14:30,29,110.675,110.675,110.675,110.675,5
20120901|2012-05-30 01:00,30,110.69,110.69,110.675,110.675,351
20120901|2012-05-30 01:30,30,110.685,110.685,110.685,110.685,37
20120901|2012-05-30 02:00,30,110.685,110.71,110.685,110.695,410
20120901|2012-05-30 02:30,30,110.695,110.71,110.695,110.705,673
20120901|2012-05-30 03:00,30,110.71,110.715,110.705,110.71,108
20120901|2012-05-30 03:30,30,110.71,110.72,110.71,110.72,309
20120901|2012-05-30 04:00,30,110.725,110.74,110.72,110.735,7453
20120901|2012-05-30 04:30,30,110.73,110.74,110.73,110.735,1586
20120901|2012-05-30 05:00,30,110.735,110.76,110.735,110.75,1507
20120901|2012-05-30 05:30,30,110.755,110.76,110.75,110.76,328
20120901|2012-05-30 06:00,30,110.75,110.75,110.725,110.745,3054
20120901|2012-05-30 06:30,30,110.74,110.75,110.74,110.745,595
20120901|2012-05-30 07:00,30,110.745,110.75,110.74,110.75,511
20120901|2012-05-30 07:30,30,110.75,110.755,110.745,110.745,1036
20120901|2012-05-30 08:00,30,110.755,110.76,110.755,110.755,50
20120901|2012-05-30 08:30,30,110.76,110.77,110.75,110.75,4534
20120901|2012-05-30 09:00,30,110.76,110.76,110.75,110.75,246
20120901|2012-05-30 09:30,30,110.74,110.76,110.74,110.76,4675
20120901|2012-05-30 10:00,30,110.765,110.775,110.755,110.77,1810
20120901|2012-05-30 10:30,30,110.77,110.78,110.76,110.76,219
20120901|2012-05-30 11:00,30,110.765,110.765,110.76,110.76,105
20120901|2012-05-30 11:30,30,110.76,110.76,110.75,110.75,94
20120901|2012-05-30 12:00,30,110.75,110.75,110.745,110.745,7
20120901|2012-05-30 12:30,30,110.755,110.755,110.745,110.745,2
20120901|2012-05-30 13:00,30,110.745,110.755,110.745,110.755,22
20120901|2012-05-30 14:00,30,110.75,110.75,110.75,110.75,5
20120901|2012-05-30 14:30,30,110.75,110.76,110.75,110.755,28
20120901|2012-05-30 16:30,30,110.755,110.755,110.755,110.755,10
20120901|2012-05-31 01:00,31,110.74,110.775,110.74,110.76,1828
20120901|2012-05-31 01:30,31,110.755,110.755,110.75,110.755,99
20120901|2012-05-31 02:00,31,110.76,110.76,110.74,110.74,497
20120901|2012-05-31 02:30,31,110.75,110.755,110.74,110.74,687
20120901|2012-05-31 03:00,31,110.745,110.745,110.735,110.735,4456
20120901|2012-05-31 03:30,31,110.745,110.745,110.735,110.74,1678
20120901|2012-05-31 04:00,31,110.75,110.75,110.73,110.735,3428
20120901|2012-05-31 04:30,31,110.74,110.755,110.74,110.755,5558
20120901|2012-05-31 05:00,31,110.755,110.765,110.755,110.76,425
20120901|2012-05-31 05:30,31,110.76,110.77,110.755,110.755,3514
20120901|2012-05-31 06:00,31,110.75,110.76,110.75,110.755,1071
20120901|2012-05-31 06:30,31,110.755,110.755,110.75,110.755,1082
20120901|2012-05-31 07:00,31,110.755,110.765,110.75,110.75,209
20120901|2012-05-31 07:30,31,110.75,110.76,110.75,110.76,191
20120901|2012-05-31 08:00,31,110.755,110.77,110.755,110.76,174
20120901|2012-05-31 08:30,31,110.76,110.775,110.76,110.775,1117
20120901|2012-05-31 09:00,31,110.77,110.775,110.76,110.77,367
20120901|2012-05-31 09:30,31,110.765,110.775,110.76,110.77,1437
20120901|2012-05-31 10:00,31,110.77,110.785,110.77,110.78,3396
20120901|2012-05-31 10:30,31,110.775,110.785,110.775,110.78,192
20120901|2012-05-31 11:00,31,110.78,110.78,110.77,110.77,444
20120901|2012-05-31 11:30,31,110.77,110.78,110.77,110.77,168
20120901|2012-05-31 12:00,31,110.765,110.765,110.765,110.765,166
20120901|2012-05-31 12:30,31,110.77,110.775,110.77,110.775,12
20120901|2012-05-31 13:00,31,110.775,110.775,110.77,110.77,23
20120901|2012-05-31 13:30,31,110.775,110.785,110.775,110.78,26
20120901|2012-05-31 14:00,31,110.78,110.785,110.78,110.78,209
20120901|2012-05-31 14:30,31,110.79,110.79,110.79,110.79,1
20120901|2012-05-31 15:30,31,110.79,110.79,110.79,110.79,1
20120901|2012-05-31 16:30,31,110.79,110.79,110.79,110.79,1
20120901|2012-05-31 17:00,31,110.79,110.79,110.79,110.79,2
20120901|2012-05-31 18:00,31,110.79,110.79,110.79,110.79,2
20120901|2012-06-01 01:00,1,110.785,110.795,110.78,110.785,1996
20120901|2012-06-01 01:30,1,110.78,110.78,110.77,110.77,5260
20120901|2012-06-01 02:00,1,110.765,110.775,110.76,110.77,753
20120901|2012-06-01 02:30,1,110.77,110.775,110.76,110.77,2750
20120901|2012-06-01 03:00,1,110.77,110.79,110.77,110.79,1732
20120901|2012-06-01 03:30,1,110.785,110.795,110.785,110.785,5143
20120901|2012-06-01 04:00,1,110.785,110.795,110.785,110.785,2574
20120901|2012-06-01 04:30,1,110.78,110.785,110.775,110.775,1284
20120901|2012-06-01 05:00,1,110.775,110.785,110.775,110.78,3651
20120901|2012-06-01 05:30,1,110.78,110.79,110.78,110.79,1192
20120901|2012-06-01 06:00,1,110.79,110.79,110.78,110.79,1344
20120901|2012-06-01 06:30,1,110.795,110.81,110.79,110.805,13039
20120901|2012-06-01 07:00,1,110.805,110.81,110.79,110.79,2002
20120901|2012-06-01 07:30,1,110.81,110.825,110.8,110.805,4308
20120901|2012-06-01 08:00,1,110.805,110.805,110.775,110.775,1052
20120901|2012-06-01 08:30,1,110.775,110.78,110.755,110.77,4894
20120901|2012-06-01 09:00,1,110.77,110.78,110.76,110.78,6882
20120901|2012-06-01 09:30,1,110.785,110.795,110.78,110.795,2945
20120901|2012-06-01 10:00,1,110.795,110.8,110.775,110.78,1648
20120901|2012-06-01 10:30,1,110.78,110.78,110.77,110.775,4742
20120901|2012-06-01 11:00,1,110.775,110.78,110.765,110.775,245
20120901|2012-06-01 11:30,1,110.77,110.77,110.765,110.77,172
20120901|2012-06-01 12:00,1,110.77,110.77,110.77,110.77,279
20120901|2012-06-01 12:30,1,110.775,110.775,110.775,110.775,100
20120901|2012-06-01 13:00,1,110.785,110.785,110.785,110.785,25
20120901|2012-06-01 13:30,1,110.78,110.78,110.78,110.78,1
20120901|2012-06-01 14:00,1,110.78,110.785,110.78,110.78,97
20120901|2012-06-01 14:30,1,110.79,110.79,110.785,110.785,10
20120901|2012-06-04 01:00,4,110.765,110.805,110.765,110.785,3737
20120901|2012-06-04 01:30,4,110.795,110.795,110.785,110.785,329
20120901|2012-06-04 02:00,4,110.785,110.79,110.775,110.785,3690
20120901|2012-06-04 02:30,4,110.78,110.79,110.78,110.79,775
20120901|2012-06-04 03:00,4,110.785,110.79,110.78,110.785,1058
20120901|2012-06-04 03:30,4,110.785,110.79,110.78,110.785,8724
20120901|2012-06-04 04:00,4,110.785,110.79,110.78,110.79,1826
20120901|2012-06-04 04:30,4,110.785,110.79,110.775,110.78,1564
20120901|2012-06-04 05:00,4,110.78,110.785,110.775,110.775,1660
20120901|2012-06-04 05:30,4,110.775,110.78,110.775,110.78,911
20120901|2012-06-04 06:00,4,110.78,110.79,110.775,110.775,2685
20120901|2012-06-04 06:30,4,110.78,110.785,110.765,110.775,2619
20120901|2012-06-04 07:00,4,110.77,110.77,110.755,110.76,4651
20120901|2012-06-04 07:30,4,110.76,110.77,110.76,110.77,1243
20120901|2012-06-04 08:00,4,110.77,110.77,110.755,110.765,3822
20120901|2012-06-04 08:30,4,110.765,110.77,110.76,110.765,1718
20120901|2012-06-04 09:00,4,110.77,110.775,110.75,110.76,3087
20120901|2012-06-04 09:30,4,110.755,110.76,110.75,110.76,2931
20120901|2012-06-04 10:00,4,110.76,110.76,110.755,110.76,1268
20120901|2012-06-04 10:30,4,110.765,110.775,110.765,110.77,489
20120901|2012-06-04 11:00,4,110.77,110.78,110.765,110.78,1550
20120901|2012-06-04 11:30,4,110.78,110.785,110.78,110.785,76
20120901|2012-06-04 12:00,4,110.78,110.785,110.78,110.78,106
20120901|2012-06-04 12:30,4,110.775,110.775,110.77,110.77,10
20120901|2012-06-04 13:00,4,110.775,110.775,110.775,110.775,15
20120901|2012-06-04 13:30,4,110.77,110.77,110.77,110.77,152
20120901|2012-06-04 14:00,4,110.77,110.77,110.765,110.765,15
20120901|2012-06-04 14:30,4,110.77,110.77,110.76,110.76,434
20120901|2012-06-04 18:00,4,110.76,110.76,110.76,110.76,1
20120901|2012-06-05 01:00,5,110.75,110.76,110.72,110.75,5085
20120901|2012-06-05 01:30,5,110.755,110.775,110.755,110.775,3811
20120901|2012-06-05 02:00,5,110.775,110.79,110.765,110.78,4339
20120901|2012-06-05 02:30,5,110.785,110.795,110.775,110.795,3674
20120901|2012-06-05 03:00,5,110.79,110.795,110.78,110.79,1541
20120901|2012-06-05 03:30,5,110.795,110.805,110.785,110.79,6095
20120901|2012-06-05 04:00,5,110.79,110.79,110.78,110.785,1348
20120901|2012-06-05 04:30,5,110.785,110.795,110.785,110.79,5272
20120901|2012-06-05 05:00,5,110.795,110.795,110.785,110.795,3247
20120901|2012-06-05 05:30,5,110.79,110.8,110.79,110.795,906
20120901|2012-06-05 06:00,5,110.795,110.8,110.79,110.795,3527
20120901|2012-06-05 06:30,5,110.8,110.805,110.795,110.795,5411
20120901|2012-06-05 07:00,5,110.8,110.8,110.785,110.785,1610
20120901|2012-06-05 07:30,5,110.78,110.79,110.77,110.785,2869
20120901|2012-06-05 08:00,5,110.79,110.795,110.78,110.785,3239
20120901|2012-06-05 08:30,5,110.79,110.795,110.775,110.785,5255
20120901|2012-06-05 09:00,5,110.78,110.78,110.765,110.77,6798
20120901|2012-06-05 09:30,5,110.77,110.78,110.765,110.765,3260
20120901|2012-06-05 10:00,5,110.765,110.78,110.76,110.775,5867
20120901|2012-06-05 10:30,5,110.775,110.78,110.765,110.78,1858
20120901|2012-06-05 11:00,5,110.775,110.785,110.775,110.785,802
20120901|2012-06-05 11:30,5,110.78,110.79,110.78,110.79,1041
20120901|2012-06-05 12:00,5,110.79,110.79,110.785,110.785,31
20120901|2012-06-05 12:30,5,110.79,110.79,110.785,110.785,115
20120901|2012-06-05 13:00,5,110.79,110.79,110.78,110.78,48
20120901|2012-06-05 13:30,5,110.785,110.79,110.78,110.785,60
20120901|2012-06-05 14:00,5,110.785,110.785,110.78,110.785,60
20120901|2012-06-05 14:30,5,110.785,110.785,110.775,110.775,180
20120901|2012-06-05 15:00,5,110.775,110.775,110.775,110.775,1
20120901|2012-06-06 01:00,6,110.755,110.77,110.74,110.77,16805
20120901|2012-06-06 01:30,6,110.77,110.78,110.76,110.77,10223
20120901|2012-06-06 02:00,6,110.77,110.795,110.77,110.785,20060
20120901|2012-06-06 02:30,6,110.785,110.785,110.75,110.75,25336
20120901|2012-06-06 03:00,6,110.755,110.76,110.74,110.74,28090
20120901|2012-06-06 03:30,6,110.74,110.755,110.73,110.75,35190
20120901|2012-06-06 04:00,6,110.75,110.755,110.73,110.73,11558
20120901|2012-06-06 04:30,6,110.735,110.745,110.725,110.74,18400
20120901|2012-06-06 05:00,6,110.74,110.745,110.73,110.735,16739
20120901|2012-06-06 05:30,6,110.735,110.755,110.735,110.75,13332
20120901|2012-06-06 06:00,6,110.75,110.755,110.74,110.745,8177
20120901|2012-06-06 06:30,6,110.745,110.76,110.73,110.74,21948
20120901|2012-06-06 07:00,6,110.74,110.75,110.735,110.735,6470
20120901|2012-06-06 07:30,6,110.73,110.76,110.725,110.745,27240
20120901|2012-06-06 08:00,6,110.75,110.75,110.715,110.735,40365
20120901|2012-06-06 08:30,6,110.735,110.735,110.665,110.675,64683
20120901|2012-06-06 09:00,6,110.675,110.68,110.665,110.68,29889
20120901|2012-06-06 09:30,6,110.685,110.685,110.67,110.675,11965
20120901|2012-06-06 10:00,6,110.675,110.675,110.645,110.65,35664
20120901|2012-06-06 10:30,6,110.65,110.655,110.63,110.63,13397
20120901|2012-06-06 11:00,6,110.63,110.635,110.59,110.605,24896
20120901|2012-06-06 11:30,6,110.605,110.615,110.595,110.615,9927
20120901|2012-06-06 12:00,6,110.61,110.63,110.605,110.625,5094
20120901|2012-06-06 12:30,6,110.625,110.63,110.62,110.63,1256
20120901|2012-06-06 13:00,6,110.625,110.63,110.625,110.625,172
20120901|2012-06-06 13:30,6,110.63,110.63,110.62,110.625,1067
20120901|2012-06-06 14:00,6,110.62,110.635,110.62,110.635,561
20120901|2012-06-06 14:30,6,110.635,110.64,110.63,110.635,1136
20120901|2012-06-06 15:00,6,110.635,110.635,110.635,110.635,2
20120901|2012-06-07 01:00,7,110.65,110.65,110.62,110.625,27319
20120901|2012-06-07 01:30,7,110.625,110.645,110.625,110.645,14994
20120901|2012-06-07 02:00,7,110.645,110.655,110.635,110.65,31933
20120901|2012-06-07 02:30,7,110.645,110.66,110.63,110.66,30791
20120901|2012-06-07 03:00,7,110.66,110.66,110.65,110.65,12926
20120901|2012-06-07 03:30,7,110.655,110.655,110.635,110.645,18184
20120901|2012-06-07 04:00,7,110.64,110.645,110.62,110.645,23467
20120901|2012-06-07 04:30,7,110.64,110.655,110.64,110.655,16333
20120901|2012-06-07 05:00,7,110.655,110.655,110.64,110.64,22123
20120901|2012-06-07 05:30,7,110.64,110.67,110.64,110.66,16337
20120901|2012-06-07 06:00,7,110.665,110.665,110.645,110.65,23405
20120901|2012-06-07 06:30,7,110.655,110.66,110.65,110.655,8724
20120901|2012-06-07 07:00,7,110.655,110.66,110.62,110.63,26097
20120901|2012-06-07 07:30,7,110.63,110.645,110.63,110.645,10976
20120901|2012-06-07 08:00,7,110.645,110.655,110.6,110.605,32599
20120901|2012-06-07 08:30,7,110.6,110.615,110.59,110.605,50992
20120901|2012-06-07 09:00,7,110.605,110.62,110.6,110.61,13252
20120901|2012-06-07 09:30,7,110.61,110.645,110.61,110.63,15811
20120901|2012-06-07 10:00,7,110.63,110.63,110.61,110.615,9608
20120901|2012-06-07 10:30,7,110.615,110.62,110.61,110.615,5620
20120901|2012-06-07 11:00,7,110.615,110.62,110.61,110.615,2893
20120901|2012-06-07 11:30,7,110.615,110.635,110.615,110.635,6300
20120901|2012-06-07 12:00,7,110.635,110.635,110.62,110.625,3965
20120901|2012-06-07 12:30,7,110.625,110.63,110.62,110.63,129
20120901|2012-06-07 13:00,7,110.63,110.63,110.625,110.625,205
20120901|2012-06-07 13:30,7,110.625,110.63,110.625,110.63,23
20120901|2012-06-07 14:00,7,110.625,110.63,110.62,110.62,130
20120901|2012-06-07 14:30,7,110.62,110.635,110.62,110.635,548
20120901|2012-06-07 15:00,7,110.625,110.625,110.625,110.625,11
20120901|2012-06-08 01:00,8,110.66,110.66,110.615,110.64,21885
20120901|2012-06-08 01:30,8,110.635,110.64,110.62,110.63,5899
20120901|2012-06-08 02:00,8,110.625,110.645,110.62,110.64,25699
20120901|2012-06-08 02:30,8,110.64,110.655,110.635,110.645,23466
20120901|2012-06-08 03:00,8,110.65,110.655,110.645,110.655,14317
20120901|2012-06-08 03:30,8,110.655,110.66,110.65,110.655,17441
20120901|2012-06-08 04:00,8,110.66,110.685,110.65,110.675,36904
20120901|2012-06-08 04:30,8,110.675,110.69,110.63,110.655,40955
20120901|2012-06-08 05:00,8,110.65,110.665,110.645,110.665,14036
20120901|2012-06-08 05:30,8,110.665,110.675,110.65,110.655,15102
20120901|2012-06-08 06:00,8,110.65,110.67,110.65,110.66,12037
20120901|2012-06-08 06:30,8,110.66,110.675,110.655,110.67,9195
20120901|2012-06-08 07:00,8,110.665,110.685,110.665,110.67,17838
20120901|2012-06-08 07:30,8,110.675,110.68,110.67,110.675,11599
20120901|2012-06-08 08:00,8,110.675,110.685,110.67,110.68,5754
20120901|2012-06-08 08:30,8,110.685,110.695,110.68,110.68,13380
20120901|2012-06-08 09:00,8,110.68,110.69,110.665,110.675,15797
20120901|2012-06-08 09:30,8,110.675,110.68,110.66,110.66,14812
20120901|2012-06-08 10:00,8,110.66,110.68,110.66,110.67,10244
20120901|2012-06-08 10:30,8,110.67,110.68,110.67,110.675,6593
20120901|2012-06-08 11:00,8,110.675,110.68,110.675,110.675,310
20120901|2012-06-08 11:30,8,110.675,110.685,110.675,110.68,3680
20120901|2012-06-08 12:00,8,110.68,110.69,110.675,110.69,1541
20120901|2012-06-08 12:30,8,110.69,110.695,110.685,110.69,694
20120901|2012-06-08 13:00,8,110.69,110.69,110.69,110.69,405
20120901|2012-06-08 13:30,8,110.69,110.695,110.69,110.695,569
20120901|2012-06-08 14:00,8,110.695,110.695,110.685,110.685,1464
20120901|2012-06-08 14:30,8,110.685,110.7,110.685,110.69,557
20120901|2012-06-11 01:00,11,110.645,110.66,110.625,110.655,28583
20120901|2012-06-11 01:30,11,110.655,110.665,110.65,110.655,9380
20120901|2012-06-11 02:00,11,110.655,110.665,110.65,110.66,17863
20120901|2012-06-11 02:30,11,110.66,110.67,110.655,110.665,10734
20120901|2012-06-11 03:00,11,110.665,110.665,110.645,110.65,13270
20120901|2012-06-11 03:30,11,110.645,110.65,110.64,110.65,8909
20120901|2012-06-11 04:00,11,110.645,110.65,110.625,110.635,15282
20120901|2012-06-11 04:30,11,110.63,110.65,110.625,110.65,14433
20120901|2012-06-11 05:00,11,110.65,110.65,110.63,110.635,11465
20120901|2012-06-11 05:30,11,110.635,110.645,110.635,110.645,14229
20120901|2012-06-11 06:00,11,110.645,110.66,110.64,110.66,12749
20120901|2012-06-11 06:30,11,110.655,110.67,110.655,110.66,10939
20120901|2012-06-11 07:00,11,110.66,110.665,110.655,110.66,7052
20120901|2012-06-11 07:30,11,110.66,110.66,110.65,110.65,2873
20120901|2012-06-11 08:00,11,110.655,110.655,110.645,110.65,4279
20120901|2012-06-11 08:30,11,110.645,110.65,110.64,110.645,24764
20120901|2012-06-11 09:00,11,110.645,110.655,110.64,110.645,21577
20120901|2012-06-11 09:30,11,110.645,110.66,110.64,110.655,16096
20120901|2012-06-11 10:00,11,110.66,110.665,110.645,110.66,16597
20120901|2012-06-11 10:30,11,110.66,110.665,110.645,110.645,6332
20120901|2012-06-11 11:00,11,110.645,110.655,110.64,110.64,1681
20120901|2012-06-11 11:30,11,110.64,110.65,110.635,110.635,4505
20120901|2012-06-11 12:00,11,110.635,110.645,110.635,110.645,890
20120901|2012-06-11 12:30,11,110.645,110.66,110.645,110.66,1070
20120901|2012-06-11 13:00,11,110.66,110.66,110.655,110.66,728
20120901|2012-06-11 13:30,11,110.66,110.66,110.65,110.655,110
20120901|2012-06-11 14:00,11,110.655,110.655,110.655,110.655,7
20120901|2012-06-11 14:30,11,110.65,110.66,110.65,110.66,906
20120901|2012-06-11 15:00,11,110.66,110.66,110.66,110.66,1
20120901|2012-06-12 01:00,12,110.655,110.66,110.645,110.65,7951
20120901|2012-06-12 01:30,12,110.65,110.655,110.64,110.645,5684
20120901|2012-06-12 02:00,12,110.645,110.645,110.62,110.63,17625
20120901|2012-06-12 02:30,12,110.63,110.635,110.62,110.635,12468
20120901|2012-06-12 03:00,12,110.635,110.645,110.63,110.64,6850
20120901|2012-06-12 03:30,12,110.645,110.645,110.62,110.625,18524
20120901|2012-06-12 04:00,12,110.625,110.635,110.62,110.635,18048
20120901|2012-06-12 04:30,12,110.63,110.635,110.61,110.615,20538
20120901|2012-06-12 05:00,12,110.62,110.62,110.605,110.615,19941
20120901|2012-06-12 05:30,12,110.61,110.625,110.61,110.625,5429
20120901|2012-06-12 06:00,12,110.62,110.63,110.61,110.61,6821
20120901|2012-06-12 06:30,12,110.615,110.62,110.605,110.61,6350
20120901|2012-06-12 07:00,12,110.61,110.62,110.6,110.61,15453
20120901|2012-06-12 07:30,12,110.605,110.615,110.6,110.61,10570
20120901|2012-06-12 08:00,12,110.61,110.615,110.6,110.61,14599
20120901|2012-06-12 08:30,12,110.61,110.615,110.565,110.58,44110
20120901|2012-06-12 09:00,12,110.58,110.6,110.575,110.585,21864
20120901|2012-06-12 09:30,12,110.585,110.6,110.57,110.575,25870
20120901|2012-06-12 10:00,12,110.57,110.575,110.56,110.57,25756
20120901|2012-06-12 10:30,12,110.57,110.575,110.565,110.565,3563
20120901|2012-06-12 11:00,12,110.565,110.565,110.53,110.55,14681
20120901|2012-06-12 11:30,12,110.55,110.55,110.54,110.55,2230
20120901|2012-06-12 12:00,12,110.545,110.55,110.535,110.54,1890
20120901|2012-06-12 12:30,12,110.54,110.54,110.5,110.525,7058
20120901|2012-06-12 13:00,12,110.525,110.53,110.52,110.525,309
20120901|2012-06-12 13:30,12,110.525,110.525,110.51,110.515,894
20120901|2012-06-12 14:00,12,110.515,110.525,110.51,110.52,1580
20120901|2012-06-12 14:30,12,110.515,110.53,110.51,110.525,396
20120901|2012-06-12 15:00,12,110.53,110.53,110.525,110.525,55
20120901|2012-06-13 01:00,13,110.55,110.565,110.515,110.53,18668
20120901|2012-06-13 01:30,13,110.53,110.55,110.51,110.545,17575
20120901|2012-06-13 02:00,13,110.545,110.55,110.53,110.53,17273
20120901|2012-06-13 02:30,13,110.53,110.54,110.505,110.51,29592
20120901|2012-06-13 03:00,13,110.515,110.525,110.51,110.525,26115
20120901|2012-06-13 03:30,13,110.52,110.525,110.51,110.52,14535
20120901|2012-06-13 04:00,13,110.515,110.52,110.5,110.505,26538
20120901|2012-06-13 04:30,13,110.505,110.535,110.505,110.51,36603
20120901|2012-06-13 05:00,13,110.505,110.51,110.485,110.485,35110
20120901|2012-06-13 05:30,13,110.485,110.505,110.485,110.505,11562
20120901|2012-06-13 06:00,13,110.505,110.52,110.5,110.51,15776
20120901|2012-06-13 06:30,13,110.51,110.515,110.5,110.505,11924
20120901|2012-06-13 07:00,13,110.505,110.52,110.505,110.52,10356
20120901|2012-06-13 07:30,13,110.52,110.525,110.505,110.52,16135
20120901|2012-06-13 08:00,13,110.52,110.535,110.51,110.52,22476
20120901|2012-06-13 08:30,13,110.515,110.54,110.515,110.53,22782
20120901|2012-06-13 09:00,13,110.535,110.535,110.5,110.505,18319
20120901|2012-06-13 09:30,13,110.5,110.505,110.485,110.485,20515
20120901|2012-06-13 10:00,13,110.49,110.49,110.465,110.475,29920
20120901|2012-06-13 10:30,13,110.475,110.49,110.47,110.49,7861
20120901|2012-06-13 11:00,13,110.485,110.5,110.485,110.495,3173
20120901|2012-06-13 11:30,13,110.495,110.5,110.49,110.5,2720
20120901|2012-06-13 12:00,13,110.5,110.5,110.49,110.5,3157
20120901|2012-06-13 12:30,13,110.495,110.505,110.495,110.5,1663
20120901|2012-06-13 13:00,13,110.505,110.505,110.5,110.5,214
20120901|2012-06-13 13:30,13,110.5,110.505,110.5,110.505,225
20120901|2012-06-13 14:00,13,110.505,110.51,110.5,110.51,793
20120901|2012-06-13 14:30,13,110.505,110.51,110.5,110.505,431
20120901|2012-06-14 01:00,14,110.485,110.525,110.485,110.52,14943
20120901|2012-06-14 01:30,14,110.52,110.54,110.515,110.515,18196
20120901|2012-06-14 02:00,14,110.51,110.515,110.5,110.51,25340
20120901|2012-06-14 02:30,14,110.505,110.515,110.495,110.505,30809
20120901|2012-06-14 03:00,14,110.51,110.525,110.505,110.52,15651
20120901|2012-06-14 03:30,14,110.52,110.535,110.52,110.53,13110
20120901|2012-06-14 04:00,14,110.53,110.535,110.51,110.51,10031
20120901|2012-06-14 04:30,14,110.51,110.535,110.51,110.515,10871
20120901|2012-06-14 05:00,14,110.515,110.53,110.51,110.525,8772
20120901|2012-06-14 05:30,14,110.525,110.54,110.52,110.535,5340
20120901|2012-06-14 06:00,14,110.535,110.545,110.525,110.535,8819
20120901|2012-06-14 06:30,14,110.535,110.555,110.53,110.545,8271
20120901|2012-06-14 07:00,14,110.545,110.58,110.54,110.57,18394
20120901|2012-06-14 07:30,14,110.575,110.605,110.565,110.575,40726
20120901|2012-06-14 08:00,14,110.575,110.585,110.56,110.575,18294
20120901|2012-06-14 08:30,14,110.575,110.585,110.57,110.57,28974
20120901|2012-06-14 09:00,14,110.57,110.575,110.55,110.55,13751
20120901|2012-06-14 09:30,14,110.55,110.575,110.545,110.55,17959
20120901|2012-06-14 10:00,14,110.55,110.58,110.55,110.57,16736
20120901|2012-06-14 10:30,14,110.565,110.585,110.565,110.58,5653
20120901|2012-06-14 11:00,14,110.58,110.585,110.57,110.57,5965
20120901|2012-06-14 11:30,14,110.575,110.575,110.57,110.57,1722
20120901|2012-06-14 12:00,14,110.575,110.575,110.565,110.57,644
20120901|2012-06-14 12:30,14,110.57,110.575,110.565,110.57,372
20120901|2012-06-14 13:00,14,110.57,110.57,110.565,110.57,267
20120901|2012-06-14 13:30,14,110.57,110.57,110.565,110.57,408
20120901|2012-06-14 14:00,14,110.565,110.565,110.55,110.56,1013
20120901|2012-06-14 14:30,14,110.56,110.565,110.55,110.55,304
20120901|2012-06-14 15:00,14,110.545,110.545,110.545,110.545,22
20120901|2012-06-15 01:00,15,110.56,110.575,110.555,110.565,10249
20120901|2012-06-15 01:30,15,110.565,110.575,110.56,110.57,5330
20120901|2012-06-15 02:00,15,110.575,110.585,110.565,110.57,21688
20120901|2012-06-15 02:30,15,110.565,110.59,110.56,110.59,23399
20120901|2012-06-15 03:00,15,110.585,110.595,110.57,110.59,10994
20120901|2012-06-15 03:30,15,110.595,110.595,110.57,110.575,11639
20120901|2012-06-15 04:00,15,110.57,110.58,110.56,110.56,10446
20120901|2012-06-15 04:30,15,110.56,110.575,110.555,110.565,9522
20120901|2012-06-15 05:00,15,110.57,110.58,110.565,110.57,6435
20120901|2012-06-15 05:30,15,110.575,110.58,110.555,110.56,10258
20120901|2012-06-15 06:00,15,110.56,110.58,110.555,110.575,8146
20120901|2012-06-15 06:30,15,110.575,110.6,110.57,110.595,12077
20120901|2012-06-15 07:00,15,110.59,110.615,110.585,110.6,17500
20120901|2012-06-15 07:30,15,110.605,110.625,110.595,110.62,18026
20120901|2012-06-15 08:00,15,110.62,110.62,110.6,110.615,16062
20120901|2012-06-15 08:30,15,110.61,110.62,110.59,110.605,12815
20120901|2012-06-15 09:00,15,110.6,110.625,110.6,110.605,12979
20120901|2012-06-15 09:30,15,110.61,110.62,110.605,110.605,9803
20120901|2012-06-15 10:00,15,110.61,110.61,110.595,110.605,13339
20120901|2012-06-15 10:30,15,110.605,110.62,110.6,110.62,6698
20120901|2012-06-15 11:00,15,110.62,110.63,110.62,110.62,4640
20120901|2012-06-15 11:30,15,110.62,110.625,110.605,110.605,2123
20120901|2012-06-15 12:00,15,110.61,110.655,110.6,110.64,5498
20120901|2012-06-15 12:30,15,110.64,110.65,110.635,110.645,588
20120901|2012-06-15 13:00,15,110.645,110.65,110.63,110.64,1136
20120901|2012-06-15 13:30,15,110.64,110.65,110.63,110.63,767
20120901|2012-06-15 14:00,15,110.635,110.635,110.625,110.625,671
20120901|2012-06-15 14:30,15,110.625,110.63,110.605,110.61,1335
20120901|2012-06-15 15:00,15,110.6,110.6,110.6,110.6,41
20120901|2012-06-18 01:00,18,110.57,110.61,110.555,110.605,21292
20120901|2012-06-18 01:30,18,110.61,110.61,110.59,110.61,9361
20120901|2012-06-18 02:00,18,110.61,110.65,110.61,110.635,26146
20120901|2012-06-18 02:30,18,110.635,110.64,110.61,110.63,17810
20120901|2012-06-18 03:00,18,110.63,110.665,110.62,110.65,27379
20120901|2012-06-18 03:30,18,110.655,110.66,110.645,110.65,9861
20120901|2012-06-18 04:00,18,110.65,110.66,110.635,110.64,15438
20120901|2012-06-18 04:30,18,110.64,110.645,110.63,110.635,6543
20120901|2012-06-18 05:00,18,110.635,110.65,110.635,110.64,9777
20120901|2012-06-18 05:30,18,110.64,110.665,110.64,110.66,10848
20120901|2012-06-18 06:00,18,110.66,110.685,110.66,110.675,18162
20120901|2012-06-18 06:30,18,110.67,110.69,110.67,110.685,13168
20120901|2012-06-18 07:00,18,110.685,110.7,110.675,110.695,15448
20120901|2012-06-18 07:30,18,110.69,110.7,110.685,110.69,11129
20120901|2012-06-18 08:00,18,110.685,110.695,110.685,110.69,7907
20120901|2012-06-18 08:30,18,110.69,110.69,110.665,110.68,9915
20120901|2012-06-18 09:00,18,110.68,110.7,110.675,110.695,12821
20120901|2012-06-18 09:30,18,110.69,110.7,110.68,110.695,10297
20120901|2012-06-18 10:00,18,110.695,110.71,110.69,110.695,20150
20120901|2012-06-18 10:30,18,110.695,110.71,110.695,110.705,5744
20120901|2012-06-18 11:00,18,110.705,110.71,110.695,110.7,3541
20120901|2012-06-18 11:30,18,110.7,110.705,110.695,110.7,5024
20120901|2012-06-18 12:00,18,110.705,110.705,110.695,110.695,3126
20120901|2012-06-18 12:30,18,110.695,110.71,110.695,110.71,2766
20120901|2012-06-18 13:00,18,110.705,110.71,110.69,110.7,3378
20120901|2012-06-18 13:30,18,110.695,110.715,110.695,110.71,4769
20120901|2012-06-18 14:00,18,110.715,110.73,110.71,110.725,4857
20120901|2012-06-18 14:30,18,110.725,110.725,110.72,110.725,1139
20120901|2012-06-18 15:00,18,110.725,110.725,110.725,110.725,42
20120901|2012-06-19 01:00,19,110.71,110.715,110.68,110.69,22689
20120901|2012-06-19 01:30,19,110.685,110.695,110.685,110.685,3906
20120901|2012-06-19 02:00,19,110.685,110.7,110.675,110.7,13149
20120901|2012-06-19 02:30,19,110.7,110.71,110.69,110.705,12820
20120901|2012-06-19 03:00,19,110.705,110.705,110.69,110.7,11523
20120901|2012-06-19 03:30,19,110.7,110.7,110.675,110.68,18828
20120901|2012-06-19 04:00,19,110.685,110.7,110.66,110.69,32105
20120901|2012-06-19 04:30,19,110.69,110.695,110.68,110.685,13579
20120901|2012-06-19 05:00,19,110.685,110.69,110.67,110.685,8591
20120901|2012-06-19 05:30,19,110.68,110.695,110.68,110.695,6183
20120901|2012-06-19 06:00,19,110.695,110.695,110.675,110.68,6505
20120901|2012-06-19 06:30,19,110.68,110.685,110.665,110.675,5755
20120901|2012-06-19 07:00,19,110.67,110.675,110.66,110.66,4605
20120901|2012-06-19 07:30,19,110.66,110.67,110.66,110.665,9213
20120901|2012-06-19 08:00,19,110.665,110.665,110.605,110.63,45816
20120901|2012-06-19 08:30,19,110.63,110.64,110.615,110.63,30490
20120901|2012-06-19 09:00,19,110.635,110.645,110.61,110.64,24395
20120901|2012-06-19 09:30,19,110.64,110.645,110.595,110.595,24693
20120901|2012-06-19 10:00,19,110.6,110.6,110.565,110.57,20761
20120901|2012-06-19 10:30,19,110.57,110.585,110.57,110.575,7109
20120901|2012-06-19 11:00,19,110.575,110.58,110.57,110.575,1314
20120901|2012-06-19 11:30,19,110.575,110.595,110.575,110.575,3565
20120901|2012-06-19 12:00,19,110.575,110.58,110.56,110.56,3343
20120901|2012-06-19 12:30,19,110.56,110.56,110.55,110.56,1580
20120901|2012-06-19 13:00,19,110.555,110.565,110.555,110.56,1690
20120901|2012-06-19 13:30,19,110.565,110.575,110.565,110.57,795
20120901|2012-06-19 14:00,19,110.57,110.575,110.57,110.57,455
20120901|2012-06-19 14:30,19,110.575,110.575,110.555,110.56,537
20120901|2012-06-19 15:00,19,110.56,110.56,110.56,110.56,4
20120901|2012-06-19 16:00,19,110.56,110.56,110.56,110.56,8
20120901|2012-06-19 16:30,19,110.56,110.56,110.56,110.56,4
20120901|2012-06-20 01:00,20,110.56,110.58,110.55,110.56,14386
20120901|2012-06-20 01:30,20,110.555,110.59,110.55,110.565,17866
20120901|2012-06-20 02:00,20,110.565,110.58,110.56,110.565,20260
20120901|2012-06-20 02:30,20,110.565,110.58,110.56,110.58,15247
20120901|2012-06-20 03:00,20,110.575,110.58,110.57,110.58,5454
20120901|2012-06-20 03:30,20,110.58,110.585,110.52,110.525,41410
20120901|2012-06-20 04:00,20,110.525,110.54,110.505,110.53,39512
20120901|2012-06-20 04:30,20,110.53,110.545,110.525,110.53,23461
20120901|2012-06-20 05:00,20,110.53,110.535,110.52,110.53,16423
20120901|2012-06-20 05:30,20,110.53,110.535,110.52,110.535,9300
20120901|2012-06-20 06:00,20,110.535,110.535,110.525,110.525,10006
20120901|2012-06-20 06:30,20,110.525,110.525,110.505,110.515,10897
20120901|2012-06-20 07:00,20,110.515,110.525,110.505,110.505,7160
20120901|2012-06-20 07:30,20,110.51,110.52,110.5,110.52,18225
20120901|2012-06-20 08:00,20,110.52,110.525,110.49,110.49,16347
20120901|2012-06-20 08:30,20,110.49,110.5,110.47,110.475,24226
20120901|2012-06-20 09:00,20,110.475,110.475,110.425,110.435,53896
20120901|2012-06-20 09:30,20,110.435,110.46,110.43,110.45,38965
20120901|2012-06-20 10:00,20,110.45,110.455,110.42,110.435,31104
20120901|2012-06-20 10:30,20,110.435,110.45,110.435,110.44,7363
20120901|2012-06-20 11:00,20,110.445,110.445,110.435,110.44,1425
20120901|2012-06-20 11:30,20,110.44,110.46,110.355,110.39,36557
20120901|2012-06-20 12:00,20,110.39,110.395,110.355,110.365,6577
20120901|2012-06-20 12:30,20,110.365,110.38,110.365,110.375,7024
20120901|2012-06-20 13:00,20,110.38,110.395,110.38,110.39,5688
20120901|2012-06-20 13:30,20,110.39,110.395,110.38,110.38,3838
20120901|2012-06-20 14:00,20,110.38,110.385,110.38,110.385,1524
20120901|2012-06-20 14:30,20,110.385,110.39,110.38,110.385,1094
20120901|2012-06-20 15:00,20,110.385,110.385,110.385,110.385,68
20120901|2012-06-20 16:30,20,110.385,110.385,110.385,110.385,136
20120901|2012-06-21 01:00,21,110.4,110.435,110.395,110.42,24665
20120901|2012-06-21 01:30,21,110.425,110.45,110.42,110.435,15405
20120901|2012-06-21 02:00,21,110.435,110.44,110.425,110.44,20782
20120901|2012-06-21 02:30,21,110.445,110.47,110.43,110.455,36900
20120901|2012-06-21 03:00,21,110.46,110.465,110.45,110.455,22024
20120901|2012-06-21 03:30,21,110.455,110.46,110.435,110.445,15645
20120901|2012-06-21 04:00,21,110.44,110.45,110.42,110.42,28073
20120901|2012-06-21 04:30,21,110.415,110.44,110.41,110.44,19734
20120901|2012-06-21 05:00,21,110.44,110.46,110.43,110.445,16330
20120901|2012-06-21 05:30,21,110.45,110.475,110.445,110.46,12718
20120901|2012-06-21 06:00,21,110.465,110.475,110.46,110.46,13042
20120901|2012-06-21 06:30,21,110.46,110.465,110.445,110.46,7300
20120901|2012-06-21 07:00,21,110.46,110.475,110.445,110.47,11718
20120901|2012-06-21 07:30,21,110.475,110.49,110.455,110.485,16833
20120901|2012-06-21 08:00,21,110.485,110.495,110.47,110.48,29928
20120901|2012-06-21 08:30,21,110.485,110.52,110.48,110.505,24492
20120901|2012-06-21 09:00,21,110.51,110.535,110.505,110.53,22378
20120901|2012-06-21 09:30,21,110.53,110.535,110.51,110.515,20185
20120901|2012-06-21 10:00,21,110.515,110.56,110.515,110.54,25957
20120901|2012-06-21 10:30,21,110.545,110.55,110.53,110.535,12963
20120901|2012-06-21 11:00,21,110.54,110.545,110.53,110.54,6180
20120901|2012-06-21 11:30,21,110.54,110.55,110.53,110.54,3026
20120901|2012-06-21 12:00,21,110.54,110.55,110.53,110.55,692
20120901|2012-06-21 12:30,21,110.545,110.545,110.535,110.54,300
20120901|2012-06-21 13:00,21,110.54,110.545,110.54,110.545,547
20120901|2012-06-21 13:30,21,110.54,110.545,110.535,110.535,114
20120901|2012-06-21 14:00,21,110.535,110.54,110.53,110.54,178
20120901|2012-06-21 14:30,21,110.54,110.555,110.54,110.54,726
20120901|2012-06-21 15:00,21,110.54,110.54,110.54,110.54,4
20120901|2012-06-22 01:00,22,110.545,110.58,110.53,110.575,16753
20120901|2012-06-22 01:30,22,110.57,110.58,110.55,110.55,9341
20120901|2012-06-22 02:00,22,110.555,110.565,110.545,110.55,14104
20120901|2012-06-22 02:30,22,110.55,110.56,110.535,110.545,12909
20120901|2012-06-22 03:00,22,110.545,110.565,110.54,110.555,8682
20120901|2012-06-22 03:30,22,110.555,110.555,110.54,110.54,7283
20120901|2012-06-22 04:00,22,110.54,110.545,110.52,110.53,12615
20120901|2012-06-22 04:30,22,110.535,110.54,110.525,110.525,11637
20120901|2012-06-22 05:00,22,110.525,110.535,110.505,110.505,11600
20120901|2012-06-22 05:30,22,110.505,110.52,110.5,110.515,8019
20120901|2012-06-22 06:00,22,110.52,110.52,110.5,110.51,5977
20120901|2012-06-22 06:30,22,110.51,110.515,110.48,110.49,15833
20120901|2012-06-22 07:00,22,110.49,110.51,110.485,110.505,8221
20120901|2012-06-22 07:30,22,110.51,110.525,110.505,110.51,10765
20120901|2012-06-22 08:00,22,110.51,110.51,110.405,110.42,74307
20120901|2012-06-22 08:30,22,110.415,110.46,110.415,110.45,63172
20120901|2012-06-22 09:00,22,110.45,110.47,110.445,110.47,19785
20120901|2012-06-22 09:30,22,110.465,110.505,110.46,110.495,25947
20120901|2012-06-22 10:00,22,110.5,110.5,110.47,110.475,14580
20120901|2012-06-22 10:30,22,110.48,110.48,110.465,110.47,3646
20120901|2012-06-22 11:00,22,110.47,110.47,110.455,110.46,2388
20120901|2012-06-22 11:30,22,110.465,110.48,110.465,110.475,1235
20120901|2012-06-22 12:00,22,110.475,110.48,110.47,110.47,186
20120901|2012-06-22 12:30,22,110.47,110.47,110.465,110.47,77
20120901|2012-06-22 13:00,22,110.465,110.47,110.465,110.465,94
20120901|2012-06-22 13:30,22,110.47,110.47,110.465,110.47,202
20120901|2012-06-22 14:00,22,110.47,110.475,110.47,110.475,158
20120901|2012-06-22 14:30,22,110.47,110.48,110.47,110.48,189
20120901|2012-06-22 15:00,22,110.48,110.48,110.48,110.48,55
20120901|2012-06-25 01:00,25,110.48,110.505,110.46,110.5,19221
20120901|2012-06-25 01:30,25,110.5,110.525,110.5,110.51,14186
20120901|2012-06-25 02:00,25,110.51,110.55,110.51,110.545,25882
20120901|2012-06-25 02:30,25,110.545,110.56,110.54,110.55,18445
20120901|2012-06-25 03:00,25,110.55,110.55,110.53,110.535,10205
20120901|2012-06-25 03:30,25,110.535,110.54,110.525,110.535,10827
20120901|2012-06-25 04:00,25,110.535,110.57,110.53,110.56,32675
20120901|2012-06-25 04:30,25,110.565,110.565,110.55,110.565,13316
20120901|2012-06-25 05:00,25,110.56,110.565,110.55,110.555,10165
20120901|2012-06-25 05:30,25,110.555,110.57,110.55,110.56,8632
20120901|2012-06-25 06:00,25,110.555,110.575,110.555,110.57,17673
20120901|2012-06-25 06:30,25,110.57,110.575,110.56,110.57,12243
20120901|2012-06-25 07:00,25,110.57,110.58,110.565,110.57,5233
20120901|2012-06-25 07:30,25,110.575,110.575,110.56,110.57,9407
20120901|2012-06-25 08:00,25,110.57,110.575,110.56,110.57,10303
20120901|2012-06-25 08:30,25,110.575,110.59,110.565,110.58,12459
20120901|2012-06-25 09:00,25,110.575,110.6,110.565,110.59,21812
20120901|2012-06-25 09:30,25,110.59,110.6,110.585,110.59,17013
20120901|2012-06-25 10:00,25,110.595,110.605,110.585,110.605,19766
20120901|2012-06-25 10:30,25,110.61,110.615,110.6,110.61,11671
20120901|2012-06-25 11:00,25,110.61,110.615,110.6,110.61,2775
20120901|2012-06-25 11:30,25,110.605,110.625,110.605,110.615,4815
20120901|2012-06-25 12:00,25,110.62,110.62,110.615,110.615,2538
20120901|2012-06-25 12:30,25,110.615,110.62,110.615,110.615,524
20120901|2012-06-25 13:00,25,110.62,110.62,110.615,110.62,1118
20120901|2012-06-25 13:30,25,110.62,110.62,110.615,110.62,685
20120901|2012-06-25 14:00,25,110.62,110.62,110.605,110.615,1141
20120901|2012-06-25 14:30,25,110.615,110.625,110.615,110.625,433
20120901|2012-06-25 15:00,25,110.615,110.615,110.615,110.615,8
20120901|2012-06-26 01:00,26,110.615,110.615,110.585,110.595,12907
20120901|2012-06-26 01:30,26,110.595,110.61,110.585,110.605,10844
20120901|2012-06-26 02:00,26,110.6,110.61,110.585,110.585,16970
20120901|2012-06-26 02:30,26,110.585,110.59,110.565,110.575,21595
20120901|2012-06-26 03:00,26,110.58,110.585,110.57,110.575,10047
20120901|2012-06-26 03:30,26,110.575,110.59,110.565,110.575,14437
20120901|2012-06-26 04:00,26,110.58,110.585,110.565,110.57,13099
20120901|2012-06-26 04:30,26,110.565,110.57,110.53,110.535,17915
20120901|2012-06-26 05:00,26,110.535,110.55,110.53,110.55,11975
20120901|2012-06-26 05:30,26,110.545,110.55,110.54,110.54,3764
20120901|2012-06-26 06:00,26,110.545,110.555,110.54,110.54,5842
20120901|2012-06-26 06:30,26,110.54,110.555,110.535,110.545,10111
20120901|2012-06-26 07:00,26,110.54,110.56,110.54,110.555,9069
20120901|2012-06-26 07:30,26,110.56,110.565,110.545,110.545,12645
20120901|2012-06-26 08:00,26,110.55,110.555,110.53,110.535,15003
20120901|2012-06-26 08:30,26,110.535,110.545,110.525,110.535,18356
20120901|2012-06-26 09:00,26,110.535,110.55,110.535,110.545,12294
20120901|2012-06-26 09:30,26,110.55,110.555,110.535,110.545,14446
20120901|2012-06-26 10:00,26,110.54,110.575,110.535,110.57,26305
20120901|2012-06-26 10:30,26,110.565,110.585,110.555,110.56,12765
20120901|2012-06-26 11:00,26,110.56,110.56,110.54,110.545,6006
20120901|2012-06-26 11:30,26,110.54,110.55,110.535,110.545,2627
20120901|2012-06-26 12:00,26,110.545,110.56,110.545,110.555,1604
20120901|2012-06-26 12:30,26,110.555,110.56,110.555,110.56,569
20120901|2012-06-26 13:00,26,110.555,110.555,110.54,110.545,655
20120901|2012-06-26 13:30,26,110.545,110.555,110.54,110.555,775
20120901|2012-06-26 14:00,26,110.555,110.555,110.545,110.545,260
20120901|2012-06-26 14:30,26,110.545,110.55,110.545,110.545,136
20120901|2012-06-26 15:00,26,110.55,110.55,110.55,110.55,3
20120901|2012-06-27 01:00,27,110.555,110.56,110.54,110.545,3905
20120901|2012-06-27 01:30,27,110.54,110.555,110.54,110.545,3581
20120901|2012-06-27 02:00,27,110.545,110.555,110.515,110.515,13493
20120901|2012-06-27 02:30,27,110.515,110.535,110.51,110.53,10314
20120901|2012-06-27 03:00,27,110.53,110.55,110.525,110.54,11291
20120901|2012-06-27 03:30,27,110.545,110.545,110.53,110.535,6696
20120901|2012-06-27 04:00,27,110.535,110.545,110.53,110.535,10748
20120901|2012-06-27 04:30,27,110.53,110.535,110.52,110.535,7685
20120901|2012-06-27 05:00,27,110.535,110.535,110.52,110.52,7727
20120901|2012-06-27 05:30,27,110.525,110.535,110.52,110.53,9021
20120901|2012-06-27 06:00,27,110.53,110.535,110.52,110.53,3770
20120901|2012-06-27 06:30,27,110.53,110.535,110.52,110.525,7606
20120901|2012-06-27 07:00,27,110.525,110.535,110.52,110.53,14602
20120901|2012-06-27 07:30,27,110.525,110.54,110.515,110.53,22639
20120901|2012-06-27 08:00,27,110.53,110.54,110.53,110.535,5181
20120901|2012-06-27 08:30,27,110.535,110.545,110.53,110.54,14620
20120901|2012-06-27 09:00,27,110.545,110.55,110.525,110.535,17974
20120901|2012-06-27 09:30,27,110.535,110.54,110.51,110.525,14766
20120901|2012-06-27 10:00,27,110.525,110.53,110.51,110.525,13056
20120901|2012-06-27 10:30,27,110.53,110.53,110.5,110.515,7929
20120901|2012-06-27 11:00,27,110.515,110.52,110.505,110.51,1709
20120901|2012-06-27 11:30,27,110.51,110.51,110.5,110.505,1252
20120901|2012-06-27 12:00,27,110.505,110.51,110.5,110.505,778
20120901|2012-06-27 12:30,27,110.505,110.515,110.505,110.51,823
20120901|2012-06-27 13:00,27,110.505,110.52,110.505,110.515,652
20120901|2012-06-27 13:30,27,110.515,110.52,110.51,110.52,573
20120901|2012-06-27 14:00,27,110.515,110.52,110.515,110.515,52
20120901|2012-06-27 14:30,27,110.515,110.52,110.515,110.515,183
20120901|2012-06-27 15:00,27,110.52,110.52,110.52,110.52,57
20120901|2012-06-28 01:00,28,110.51,110.53,110.51,110.515,6235
20120901|2012-06-28 01:30,28,110.52,110.55,110.52,110.545,6580
20120901|2012-06-28 02:00,28,110.545,110.555,110.535,110.545,12965
20120901|2012-06-28 02:30,28,110.55,110.58,110.54,110.565,17373
20120901|2012-06-28 03:00,28,110.565,110.585,110.56,110.565,13015
20120901|2012-06-28 03:30,28,110.565,110.565,110.54,110.55,12788
20120901|2012-06-28 04:00,28,110.545,110.57,110.54,110.555,12133
20120901|2012-06-28 04:30,28,110.555,110.59,110.555,110.585,13296
20120901|2012-06-28 05:00,28,110.585,110.59,110.545,110.545,18960
20120901|2012-06-28 05:30,28,110.545,110.565,110.54,110.555,6585
20120901|2012-06-28 06:00,28,110.555,110.575,110.535,110.55,22769
20120901|2012-06-28 06:30,28,110.545,110.57,110.54,110.56,13591
20120901|2012-06-28 07:00,28,110.56,110.575,110.555,110.57,7410
20120901|2012-06-28 07:30,28,110.565,110.57,110.54,110.54,8523
20120901|2012-06-28 08:00,28,110.545,110.565,110.535,110.56,14305
20120901|2012-06-28 08:30,28,110.56,110.57,110.55,110.555,8736
20120901|2012-06-28 09:00,28,110.555,110.56,110.545,110.555,12001
20120901|2012-06-28 09:30,28,110.555,110.565,110.545,110.55,12644
20120901|2012-06-28 10:00,28,110.55,110.555,110.545,110.55,6469
20120901|2012-06-28 10:30,28,110.55,110.555,110.545,110.555,4434
20120901|2012-06-28 11:00,28,110.55,110.555,110.545,110.555,4314
20120901|2012-06-28 11:30,28,110.555,110.565,110.545,110.555,3022
20120901|2012-06-28 12:00,28,110.555,110.56,110.55,110.56,445
20120901|2012-06-28 12:30,28,110.56,110.57,110.56,110.565,912
20120901|2012-06-28 13:00,28,110.57,110.57,110.565,110.57,394
20120901|2012-06-28 13:30,28,110.57,110.575,110.57,110.575,420
20120901|2012-06-28 14:00,28,110.57,110.575,110.56,110.56,328
20120901|2012-06-28 14:30,28,110.56,110.565,110.54,110.545,355
20120901|2012-06-28 15:00,28,110.55,110.55,110.55,110.55,14
20120901|2012-06-29 01:00,29,110.47,110.5,110.435,110.48,38389
20120901|2012-06-29 01:30,29,110.475,110.48,110.445,110.45,20391
20120901|2012-06-29 02:00,29,110.455,110.455,110.375,110.405,65675
20120901|2012-06-29 02:30,29,110.4,110.47,110.4,110.46,37084
20120901|2012-06-29 03:00,29,110.46,110.47,110.44,110.465,13996
20120901|2012-06-29 03:30,29,110.465,110.5,110.46,110.48,13182
20120901|2012-06-29 04:00,29,110.475,110.5,110.475,110.48,9450
20120901|2012-06-29 04:30,29,110.48,110.485,110.46,110.47,7498
20120901|2012-06-29 05:00,29,110.47,110.485,110.46,110.48,6133
20120901|2012-06-29 05:30,29,110.48,110.48,110.455,110.475,13208
20120901|2012-06-29 06:00,29,110.475,110.485,110.47,110.47,8423
20120901|2012-06-29 06:30,29,110.47,110.495,110.465,110.485,12228
20120901|2012-06-29 07:00,29,110.485,110.495,110.46,110.47,9438
20120901|2012-06-29 07:30,29,110.47,110.475,110.455,110.465,8263
20120901|2012-06-29 08:00,29,110.47,110.485,110.46,110.465,13750
20120901|2012-06-29 08:30,29,110.465,110.49,110.465,110.49,8373
20120901|2012-06-29 09:00,29,110.485,110.49,110.475,110.48,9222
20120901|2012-06-29 09:30,29,110.485,110.495,110.475,110.49,8499
20120901|2012-06-29 10:00,29,110.495,110.52,110.485,110.515,31642
20120901|2012-06-29 10:30,29,110.515,110.52,110.5,110.51,5746
20120901|2012-06-29 11:00,29,110.505,110.51,110.49,110.495,3109
20120901|2012-06-29 11:30,29,110.495,110.5,110.485,110.495,2910
20120901|2012-06-29 12:00,29,110.495,110.495,110.47,110.48,1865
20120901|2012-06-29 12:30,29,110.475,110.48,110.47,110.47,770
20120901|2012-06-29 13:00,29,110.47,110.475,110.47,110.47,72
20120901|2012-06-29 13:30,29,110.475,110.475,110.47,110.47,163
20120901|2012-06-29 14:00,29,110.475,110.475,110.47,110.475,188
20120901|2012-06-29 14:30,29,110.47,110.475,110.47,110.47,525
20120901|2012-07-02 01:00,2,110.455,110.555,110.45,110.55,25447
20120901|2012-07-02 01:30,2,110.55,110.55,110.53,110.535,8321
20120901|2012-07-02 02:00,2,110.535,110.555,110.515,110.525,20129
20120901|2012-07-02 02:30,2,110.52,110.55,110.5,110.545,17962
20120901|2012-07-02 03:00,2,110.545,110.545,110.515,110.52,10271
20120901|2012-07-02 03:30,2,110.525,110.525,110.505,110.51,15494
20120901|2012-07-02 04:00,2,110.515,110.525,110.505,110.515,10076
20120901|2012-07-02 04:30,2,110.51,110.55,110.51,110.545,13819
20120901|2012-07-02 05:00,2,110.545,110.565,110.54,110.555,16809
20120901|2012-07-02 05:30,2,110.555,110.555,110.53,110.54,8273
20120901|2012-07-02 06:00,2,110.54,110.545,110.515,110.53,7771
20120901|2012-07-02 06:30,2,110.535,110.55,110.535,110.535,5913
20120901|2012-07-02 07:00,2,110.54,110.555,110.54,110.545,6835
20120901|2012-07-02 07:30,2,110.545,110.56,110.54,110.555,8848
20120901|2012-07-02 08:00,2,110.555,110.56,110.53,110.535,11842
20120901|2012-07-02 08:30,2,110.535,110.55,110.53,110.54,6863
20120901|2012-07-02 09:00,2,110.56,110.57,110.55,110.565,17810
20120901|2012-07-02 09:30,2,110.57,110.575,110.545,110.555,11700
20120901|2012-07-02 10:00,2,110.555,110.565,110.545,110.565,17082
20120901|2012-07-02 10:30,2,110.565,110.57,110.555,110.565,5929
20120901|2012-07-02 11:00,2,110.565,110.58,110.56,110.57,2580
20120901|2012-07-02 11:30,2,110.575,110.58,110.575,110.58,1751
20120901|2012-07-02 12:00,2,110.575,110.58,110.56,110.565,1086
20120901|2012-07-02 12:30,2,110.57,110.575,110.57,110.575,317
20120901|2012-07-02 13:00,2,110.57,110.575,110.565,110.565,263
20120901|2012-07-02 13:30,2,110.565,110.565,110.565,110.565,2
20120901|2012-07-02 14:00,2,110.57,110.57,110.565,110.565,303
20120901|2012-07-02 14:30,2,110.565,110.565,110.56,110.56,472
20120901|2012-07-02 15:00,2,110.565,110.565,110.565,110.565,1
20120901|2012-07-03 01:00,3,110.56,110.57,110.55,110.56,4568
20120901|2012-07-03 01:30,3,110.56,110.56,110.55,110.55,4410
20120901|2012-07-03 02:00,3,110.555,110.57,110.55,110.56,15151
20120901|2012-07-03 02:30,3,110.565,110.58,110.56,110.565,8655
20120901|2012-07-03 03:00,3,110.565,110.57,110.55,110.56,14580
20120901|2012-07-03 03:30,3,110.56,110.565,110.55,110.565,13696
20120901|2012-07-03 04:00,3,110.565,110.57,110.555,110.56,8422
20120901|2012-07-03 04:30,3,110.56,110.57,110.555,110.56,8665
20120901|2012-07-03 05:00,3,110.56,110.575,110.555,110.555,6165
20120901|2012-07-03 05:30,3,110.56,110.565,110.55,110.56,7270
20120901|2012-07-03 06:00,3,110.555,110.565,110.545,110.55,7455
20120901|2012-07-03 06:30,3,110.555,110.555,110.545,110.545,6407
20120901|2012-07-03 07:00,3,110.545,110.565,110.545,110.56,16833
20120901|2012-07-03 07:30,3,110.56,110.58,110.56,110.565,10033
20120901|2012-07-03 08:00,3,110.565,110.585,110.565,110.58,11644
20120901|2012-07-03 08:30,3,110.575,110.585,110.57,110.58,9675
20120901|2012-07-03 09:00,3,110.58,110.585,110.57,110.585,7329
20120901|2012-07-03 09:30,3,110.59,110.595,110.58,110.585,9260
20120901|2012-07-03 10:00,3,110.585,110.585,110.565,110.575,15543
20120901|2012-07-03 10:30,3,110.57,110.585,110.565,110.585,3049
20120901|2012-07-03 11:00,3,110.585,110.595,110.58,110.59,4810
20120901|2012-07-03 11:30,3,110.595,110.6,110.585,110.59,9809
20120901|2012-07-03 12:00,3,110.59,110.6,110.585,110.6,1218
20120901|2012-07-03 12:30,3,110.595,110.605,110.595,110.6,939
20120901|2012-07-03 13:00,3,110.605,110.605,110.6,110.6,421
20120901|2012-07-03 13:30,3,110.6,110.61,110.6,110.605,535
20120901|2012-07-03 14:00,3,110.61,110.61,110.6,110.6,994
20120901|2012-07-03 14:30,3,110.6,110.605,110.595,110.6,131
20120901|2012-07-03 15:00,3,110.6,110.6,110.6,110.6,29
20120901|2012-07-04 01:00,4,110.605,110.605,110.59,110.595,5328
20120901|2012-07-04 01:30,4,110.595,110.595,110.585,110.59,2793
20120901|2012-07-04 02:00,4,110.59,110.615,110.59,110.61,12426
20120901|2012-07-04 02:30,4,110.61,110.64,110.605,110.64,21000
20120901|2012-07-04 03:00,4,110.64,110.65,110.625,110.63,19672
20120901|2012-07-04 03:30,4,110.63,110.635,110.615,110.62,8956
20120901|2012-07-04 04:00,4,110.62,110.62,110.59,110.605,14981
20120901|2012-07-04 04:30,4,110.605,110.635,110.605,110.625,16050
20120901|2012-07-04 05:00,4,110.62,110.64,110.615,110.635,12711
20120901|2012-07-04 05:30,4,110.635,110.64,110.62,110.62,6429
20120901|2012-07-04 06:00,4,110.625,110.63,110.62,110.625,7272
20120901|2012-07-04 06:30,4,110.625,110.63,110.62,110.625,6527
20120901|2012-07-04 07:00,4,110.625,110.625,110.605,110.61,11597
20120901|2012-07-04 07:30,4,110.61,110.615,110.605,110.615,6483
20120901|2012-07-04 08:00,4,110.61,110.62,110.61,110.615,7139
20120901|2012-07-04 08:30,4,110.62,110.62,110.605,110.61,10834
20120901|2012-07-04 09:00,4,110.605,110.62,110.605,110.62,5191
20120901|2012-07-04 09:30,4,110.62,110.625,110.61,110.62,13021
20120901|2012-07-04 10:00,4,110.625,110.63,110.615,110.62,12341
20120901|2012-07-04 10:30,4,110.62,110.625,110.615,110.62,4660
20120901|2012-07-04 11:00,4,110.615,110.62,110.6,110.6,6423
20120901|2012-07-04 11:30,4,110.605,110.615,110.605,110.615,1883
20120901|2012-07-04 12:00,4,110.615,110.62,110.615,110.615,74
20120901|2012-07-04 12:30,4,110.615,110.615,110.61,110.61,12
20120901|2012-07-04 13:00,4,110.615,110.615,110.605,110.605,30
20120901|2012-07-04 14:00,4,110.61,110.615,110.61,110.615,25
20120901|2012-07-04 14:30,4,110.61,110.615,110.6,110.6,175
20120901|2012-07-04 15:00,4,110.61,110.61,110.61,110.61,8
20120901|2012-07-05 01:00,5,110.625,110.63,110.61,110.625,7570
20120901|2012-07-05 01:30,5,110.625,110.63,110.615,110.615,6063
20120901|2012-07-05 02:00,5,110.615,110.63,110.605,110.61,11574
20120901|2012-07-05 02:30,5,110.61,110.615,110.595,110.595,13612
20120901|2012-07-05 03:00,5,110.595,110.61,110.59,110.61,8610
20120901|2012-07-05 03:30,5,110.605,110.61,110.59,110.605,16117
20120901|2012-07-05 04:00,5,110.61,110.61,110.595,110.595,16231
20120901|2012-07-05 04:30,5,110.6,110.62,110.585,110.615,14015
20120901|2012-07-05 05:00,5,110.61,110.62,110.605,110.615,8439
20120901|2012-07-05 05:30,5,110.615,110.62,110.6,110.6,4509
20120901|2012-07-05 06:00,5,110.605,110.61,110.585,110.6,18593
20120901|2012-07-05 06:30,5,110.6,110.7,110.58,110.695,77512
20120901|2012-07-05 07:00,5,110.695,110.715,110.65,110.695,50970
20120901|2012-07-05 07:30,5,110.69,110.735,110.68,110.695,43883
20120901|2012-07-05 08:00,5,110.695,110.7,110.685,110.69,11019
20120901|2012-07-05 08:30,5,110.69,110.715,110.69,110.71,18952
20120901|2012-07-05 09:00,5,110.705,110.725,110.705,110.72,19299
20120901|2012-07-05 09:30,5,110.72,110.745,110.72,110.725,19371
20120901|2012-07-05 10:00,5,110.725,110.74,110.72,110.735,17106
20120901|2012-07-05 10:30,5,110.74,110.74,110.72,110.73,10994
20120901|2012-07-05 11:00,5,110.725,110.725,110.705,110.715,5193
20120901|2012-07-05 11:30,5,110.71,110.735,110.71,110.725,3060
20120901|2012-07-05 12:00,5,110.725,110.74,110.725,110.735,1334
20120901|2012-07-05 12:30,5,110.74,110.75,110.735,110.745,1925
20120901|2012-07-05 13:00,5,110.745,110.75,110.74,110.745,757
20120901|2012-07-05 13:30,5,110.75,110.75,110.745,110.75,648
20120901|2012-07-05 14:00,5,110.745,110.75,110.745,110.745,369
20120901|2012-07-05 14:30,5,110.745,110.75,110.745,110.75,869
20120901|2012-07-05 15:00,5,110.745,110.745,110.745,110.745,86
20120901|2012-07-05 16:30,5,110.745,110.745,110.745,110.745,172
20120901|2012-07-06 01:00,6,110.745,110.77,110.74,110.765,19722
20120901|2012-07-06 01:30,6,110.765,110.77,110.75,110.76,7610
20120901|2012-07-06 02:00,6,110.76,110.765,110.75,110.76,10860
20120901|2012-07-06 02:30,6,110.76,110.785,110.755,110.775,22993
20120901|2012-07-06 03:00,6,110.775,110.785,110.75,110.755,17811
20120901|2012-07-06 03:30,6,110.75,110.785,110.75,110.77,21666
20120901|2012-07-06 04:00,6,110.775,110.785,110.77,110.775,20542
20120901|2012-07-06 04:30,6,110.775,110.78,110.765,110.775,12937
20120901|2012-07-06 05:00,6,110.775,110.78,110.77,110.78,9814
20120901|2012-07-06 05:30,6,110.78,110.78,110.77,110.77,6478
20120901|2012-07-06 06:00,6,110.77,110.78,110.765,110.775,10428
20120901|2012-07-06 06:30,6,110.775,110.775,110.755,110.765,10442
20120901|2012-07-06 07:00,6,110.76,110.765,110.745,110.755,15141
20120901|2012-07-06 07:30,6,110.76,110.795,110.755,110.79,34480
20120901|2012-07-06 08:00,6,110.785,110.8,110.77,110.77,18275
20120901|2012-07-06 08:30,6,110.775,110.78,110.765,110.765,10397
20120901|2012-07-06 09:00,6,110.77,110.775,110.755,110.765,9172
20120901|2012-07-06 09:30,6,110.765,110.775,110.76,110.77,7555
20120901|2012-07-06 10:00,6,110.775,110.79,110.77,110.785,12744
20120901|2012-07-06 10:30,6,110.785,110.79,110.78,110.78,3193
20120901|2012-07-06 11:00,6,110.785,110.79,110.78,110.785,3569
20120901|2012-07-06 11:30,6,110.785,110.79,110.78,110.785,4775
20120901|2012-07-06 12:00,6,110.785,110.795,110.785,110.79,1310
20120901|2012-07-06 12:30,6,110.79,110.795,110.79,110.795,102
20120901|2012-07-06 13:00,6,110.79,110.8,110.79,110.8,987
20120901|2012-07-06 13:30,6,110.8,110.8,110.79,110.795,993
20120901|2012-07-06 14:00,6,110.8,110.8,110.795,110.8,101
20120901|2012-07-06 14:30,6,110.795,110.8,110.795,110.795,2951
20120901|2012-07-06 15:00,6,110.8,110.8,110.8,110.8,96
20120901|2012-07-09 01:00,9,110.8,110.8,110.77,110.785,13534
20120901|2012-07-09 01:30,9,110.785,110.79,110.77,110.775,12725
20120901|2012-07-09 02:00,9,110.775,110.78,110.77,110.77,10354
20120901|2012-07-09 02:30,9,110.765,110.775,110.76,110.77,7511
20120901|2012-07-09 03:00,9,110.77,110.78,110.76,110.765,16616
20120901|2012-07-09 03:30,9,110.76,110.775,110.76,110.775,16003
20120901|2012-07-09 04:00,9,110.77,110.78,110.765,110.77,17543
20120901|2012-07-09 04:30,9,110.765,110.77,110.755,110.77,11007
20120901|2012-07-09 05:00,9,110.77,110.775,110.76,110.765,8629
20120901|2012-07-09 05:30,9,110.765,110.78,110.765,110.77,10667
20120901|2012-07-09 06:00,9,110.77,110.78,110.77,110.77,10768
20120901|2012-07-09 06:30,9,110.775,110.78,110.77,110.78,9971
20120901|2012-07-09 07:00,9,110.78,110.78,110.77,110.775,7215
20120901|2012-07-09 07:30,9,110.775,110.78,110.76,110.765,12636
20120901|2012-07-09 08:00,9,110.76,110.775,110.76,110.77,18684
20120901|2012-07-09 08:30,9,110.765,110.77,110.755,110.765,9317
20120901|2012-07-09 09:00,9,110.765,110.775,110.765,110.77,9608
20120901|2012-07-09 09:30,9,110.77,110.77,110.75,110.755,8801
20120901|2012-07-09 10:00,9,110.76,110.775,110.75,110.76,13154
20120901|2012-07-09 10:30,9,110.76,110.77,110.76,110.765,2795
20120901|2012-07-09 11:00,9,110.77,110.77,110.765,110.77,549
20120901|2012-07-09 11:30,9,110.765,110.775,110.765,110.775,2078
20120901|2012-07-09 12:00,9,110.77,110.785,110.77,110.775,987
20120901|2012-07-09 12:30,9,110.775,110.78,110.775,110.775,43
20120901|2012-07-09 13:00,9,110.78,110.785,110.775,110.78,229
20120901|2012-07-09 13:30,9,110.78,110.785,110.78,110.78,39
20120901|2012-07-09 14:00,9,110.78,110.79,110.78,110.785,690
20120901|2012-07-09 14:30,9,110.79,110.79,110.785,110.785,432
20120901|2012-07-09 15:00,9,110.785,110.785,110.78,110.78,15
20120901|2012-07-10 01:00,10,110.79,110.805,110.78,110.79,10818
20120901|2012-07-10 01:30,10,110.795,110.795,110.785,110.785,4033
20120901|2012-07-10 02:00,10,110.79,110.8,110.785,110.795,8115
20120901|2012-07-10 02:30,10,110.8,110.8,110.78,110.785,14211
20120901|2012-07-10 03:00,10,110.785,110.79,110.77,110.785,17843
20120901|2012-07-10 03:30,10,110.78,110.78,110.755,110.775,18312
20120901|2012-07-10 04:00,10,110.77,110.775,110.76,110.775,14713
20120901|2012-07-10 04:30,10,110.775,110.78,110.765,110.77,10906
20120901|2012-07-10 05:00,10,110.775,110.78,110.775,110.775,9836
20120901|2012-07-10 05:30,10,110.775,110.78,110.76,110.76,11552
20120901|2012-07-10 06:00,10,110.765,110.77,110.76,110.76,9790
20120901|2012-07-10 06:30,10,110.765,110.775,110.76,110.77,7919
20120901|2012-07-10 07:00,10,110.77,110.78,110.76,110.77,11780
20120901|2012-07-10 07:30,10,110.77,110.78,110.765,110.765,9944
20120901|2012-07-10 08:00,10,110.765,110.77,110.74,110.745,20495
20120901|2012-07-10 08:30,10,110.75,110.76,110.745,110.76,12295
20120901|2012-07-10 09:00,10,110.76,110.77,110.755,110.76,10454
20120901|2012-07-10 09:30,10,110.76,110.77,110.76,110.77,7270
20120901|2012-07-10 10:00,10,110.77,110.78,110.765,110.77,9757
20120901|2012-07-10 10:30,10,110.775,110.775,110.76,110.76,1574
20120901|2012-07-10 11:00,10,110.76,110.77,110.76,110.765,1289
20120901|2012-07-10 11:30,10,110.77,110.77,110.76,110.76,1470
20120901|2012-07-10 12:00,10,110.76,110.765,110.76,110.765,134
20120901|2012-07-10 12:30,10,110.765,110.78,110.765,110.78,3017
20120901|2012-07-10 13:00,10,110.775,110.785,110.775,110.78,76
20120901|2012-07-10 13:30,10,110.78,110.78,110.775,110.78,321
20120901|2012-07-10 14:00,10,110.78,110.78,110.78,110.78,80
20120901|2012-07-10 14:30,10,110.78,110.78,110.775,110.775,286
20120901|2012-07-10 15:00,10,110.775,110.775,110.775,110.775,28
20120901|2012-07-11 01:00,11,110.785,110.79,110.765,110.77,4998
20120901|2012-07-11 01:30,11,110.77,110.775,110.76,110.775,4396
20120901|2012-07-11 02:00,11,110.775,110.785,110.76,110.77,8503
20120901|2012-07-11 02:30,11,110.77,110.77,110.765,110.765,9704
20120901|2012-07-11 03:00,11,110.77,110.78,110.77,110.77,8860
20120901|2012-07-11 03:30,11,110.77,110.78,110.77,110.77,8241
20120901|2012-07-11 04:00,11,110.775,110.775,110.765,110.775,9115
20120901|2012-07-11 04:30,11,110.775,110.78,110.765,110.775,9174
20120901|2012-07-11 05:00,11,110.775,110.785,110.77,110.775,6607
20120901|2012-07-11 05:30,11,110.78,110.78,110.77,110.78,8731
20120901|2012-07-11 06:00,11,110.78,110.78,110.77,110.775,7171
20120901|2012-07-11 06:30,11,110.78,110.79,110.775,110.78,5106
20120901|2012-07-11 07:00,11,110.785,110.8,110.78,110.785,18012
20120901|2012-07-11 07:30,11,110.79,110.8,110.785,110.795,22989
20120901|2012-07-11 08:00,11,110.795,110.795,110.78,110.795,7327
20120901|2012-07-11 08:30,11,110.795,110.795,110.78,110.79,15457
20120901|2012-07-11 09:00,11,110.79,110.795,110.79,110.795,10668
20120901|2012-07-11 09:30,11,110.79,110.8,110.785,110.795,8346
20120901|2012-07-11 10:00,11,110.8,110.805,110.79,110.8,16276
20120901|2012-07-11 10:30,11,110.8,110.805,110.795,110.8,4433
20120901|2012-07-11 11:00,11,110.805,110.81,110.795,110.8,3579
20120901|2012-07-11 11:30,11,110.8,110.8,110.795,110.8,606
20120901|2012-07-11 12:00,11,110.8,110.805,110.79,110.795,1721
20120901|2012-07-11 12:30,11,110.79,110.79,110.785,110.785,389
20120901|2012-07-11 13:00,11,110.79,110.795,110.79,110.79,245
20120901|2012-07-11 13:30,11,110.79,110.795,110.79,110.795,66
20120901|2012-07-11 14:00,11,110.79,110.795,110.79,110.79,70
20120901|2012-07-11 14:30,11,110.79,110.79,110.785,110.785,321
20120901|2012-07-11 15:00,11,110.79,110.79,110.79,110.79,4
20120901|2012-07-12 01:00,12,110.795,110.81,110.795,110.805,6669
20120901|2012-07-12 01:30,12,110.805,110.825,110.8,110.81,15768
20120901|2012-07-12 02:00,12,110.81,110.82,110.805,110.82,12198
20120901|2012-07-12 02:30,12,110.82,110.825,110.81,110.815,11447
20120901|2012-07-12 03:00,12,110.82,110.82,110.805,110.815,11639
20120901|2012-07-12 03:30,12,110.82,110.82,110.805,110.81,22850
20120901|2012-07-12 04:00,12,110.815,110.825,110.81,110.815,12961
20120901|2012-07-12 04:30,12,110.815,110.82,110.81,110.815,6279
20120901|2012-07-12 05:00,12,110.815,110.835,110.815,110.83,19833
20120901|2012-07-12 05:30,12,110.825,110.84,110.825,110.835,7729
20120901|2012-07-12 06:00,12,110.83,110.835,110.81,110.82,19016
20120901|2012-07-12 06:30,12,110.82,110.825,110.815,110.815,6870
20120901|2012-07-12 07:00,12,110.815,110.825,110.815,110.825,9368
20120901|2012-07-12 07:30,12,110.82,110.835,110.815,110.83,10643
20120901|2012-07-12 08:00,12,110.825,110.835,110.825,110.83,9100
20120901|2012-07-12 08:30,12,110.83,110.84,110.825,110.83,12905
20120901|2012-07-12 09:00,12,110.835,110.85,110.83,110.845,11927
20120901|2012-07-12 09:30,12,110.85,110.86,110.845,110.855,16080
20120901|2012-07-12 10:00,12,110.86,110.865,110.845,110.86,15674
20120901|2012-07-12 10:30,12,110.855,110.86,110.845,110.85,5640
20120901|2012-07-12 11:00,12,110.85,110.855,110.85,110.855,997
20120901|2012-07-12 11:30,12,110.855,110.855,110.845,110.845,2706
20120901|2012-07-12 12:00,12,110.85,110.85,110.845,110.85,384
20120901|2012-07-12 12:30,12,110.85,110.855,110.845,110.85,422
20120901|2012-07-12 13:00,12,110.855,110.855,110.85,110.855,86
20120901|2012-07-12 13:30,12,110.855,110.86,110.855,110.86,440
20120901|2012-07-12 14:00,12,110.855,110.86,110.85,110.855,445
20120901|2012-07-12 14:30,12,110.855,110.86,110.85,110.86,474
20120901|2012-07-12 15:00,12,110.86,110.86,110.86,110.86,55
20120901|2012-07-13 01:00,13,110.86,110.87,110.855,110.86,10284
20120901|2012-07-13 01:30,13,110.855,110.87,110.855,110.865,6241
20120901|2012-07-13 02:00,13,110.865,110.88,110.86,110.87,11762
20120901|2012-07-13 02:30,13,110.87,110.875,110.855,110.865,8541
20120901|2012-07-13 03:00,13,110.86,110.875,110.86,110.865,10273
20120901|2012-07-13 03:30,13,110.87,110.875,110.86,110.87,11675
20120901|2012-07-13 04:00,13,110.875,110.88,110.855,110.88,17554
20120901|2012-07-13 04:30,13,110.88,110.89,110.875,110.875,10984
20120901|2012-07-13 05:00,13,110.875,110.885,110.87,110.88,8831
20120901|2012-07-13 05:30,13,110.875,110.88,110.87,110.875,6217
20120901|2012-07-13 06:00,13,110.88,110.885,110.875,110.875,6247
20120901|2012-07-13 06:30,13,110.875,110.88,110.875,110.875,7707
20120901|2012-07-13 07:00,13,110.88,110.885,110.875,110.875,6103
20120901|2012-07-13 07:30,13,110.875,110.89,110.875,110.885,9831
20120901|2012-07-13 08:00,13,110.89,110.89,110.87,110.88,16144
20120901|2012-07-13 08:30,13,110.88,110.885,110.865,110.87,13945
20120901|2012-07-13 09:00,13,110.87,110.87,110.855,110.865,14835
20120901|2012-07-13 09:30,13,110.865,110.875,110.855,110.855,8881
20120901|2012-07-13 10:00,13,110.86,110.875,110.855,110.875,9859
20120901|2012-07-13 10:30,13,110.87,110.87,110.865,110.865,1901
20120901|2012-07-13 11:00,13,110.865,110.875,110.865,110.875,2400
20120901|2012-07-13 11:30,13,110.875,110.885,110.875,110.875,1871
20120901|2012-07-13 12:00,13,110.875,110.875,110.87,110.875,116
20120901|2012-07-13 12:30,13,110.87,110.875,110.87,110.87,127
20120901|2012-07-13 13:00,13,110.87,110.875,110.87,110.875,57
20120901|2012-07-13 13:30,13,110.87,110.87,110.865,110.87,454
20120901|2012-07-13 14:00,13,110.87,110.875,110.865,110.87,737
20120901|2012-07-13 14:30,13,110.875,110.89,110.865,110.885,861
20120901|2012-07-13 15:00,13,110.89,110.89,110.89,110.89,10
20120901|2012-07-16 01:00,16,110.89,110.9,110.88,110.89,6321
20120901|2012-07-16 01:30,16,110.895,110.9,110.89,110.895,2568
20120901|2012-07-16 02:00,16,110.89,110.9,110.88,110.885,10877
20120901|2012-07-16 02:30,16,110.885,110.89,110.88,110.88,2228
20120901|2012-07-16 03:00,16,110.885,110.885,110.87,110.88,10197
20120901|2012-07-16 03:30,16,110.885,110.89,110.88,110.89,1654
20120901|2012-07-16 04:00,16,110.89,110.89,110.88,110.885,7803
20120901|2012-07-16 04:30,16,110.89,110.89,110.88,110.885,3727
20120901|2012-07-16 05:00,16,110.885,110.89,110.88,110.885,4921
20120901|2012-07-16 05:30,16,110.885,110.89,110.88,110.885,3989
20120901|2012-07-16 06:00,16,110.885,110.885,110.875,110.88,3015
20120901|2012-07-16 06:30,16,110.88,110.88,110.875,110.88,3042
20120901|2012-07-16 07:00,16,110.88,110.89,110.875,110.88,7081
20120901|2012-07-16 07:30,16,110.88,110.895,110.88,110.89,23228
20120901|2012-07-16 08:00,16,110.89,110.895,110.885,110.89,7354
20120901|2012-07-16 08:30,16,110.895,110.905,110.89,110.9,15139
20120901|2012-07-16 09:00,16,110.9,110.905,110.895,110.9,13334
20120901|2012-07-16 09:30,16,110.9,110.905,110.9,110.905,3709
20120901|2012-07-16 10:00,16,110.905,110.905,110.895,110.9,24731
20120901|2012-07-16 10:30,16,110.9,110.9,110.89,110.89,4000
20120901|2012-07-16 11:00,16,110.89,110.9,110.89,110.89,1124
20120901|2012-07-16 11:30,16,110.895,110.895,110.885,110.885,2141
20120901|2012-07-16 12:00,16,110.89,110.895,110.89,110.895,477
20120901|2012-07-16 12:30,16,110.895,110.895,110.89,110.89,17
20120901|2012-07-16 13:00,16,110.895,110.895,110.885,110.885,710
20120901|2012-07-16 13:30,16,110.885,110.885,110.88,110.885,202
20120901|2012-07-16 14:00,16,110.885,110.89,110.885,110.885,132
20120901|2012-07-16 14:30,16,110.89,110.89,110.885,110.89,136
20120901|2012-07-16 15:00,16,110.885,110.885,110.885,110.885,21
20120901|2012-07-17 01:00,17,110.895,110.9,110.885,110.89,4609
20120901|2012-07-17 01:30,17,110.89,110.895,110.885,110.89,2528
20120901|2012-07-17 02:00,17,110.895,110.91,110.895,110.9,10536
20120901|2012-07-17 02:30,17,110.905,110.905,110.895,110.9,8960
20120901|2012-07-17 03:00,17,110.895,110.895,110.88,110.885,14822
20120901|2012-07-17 03:30,17,110.89,110.89,110.875,110.885,13036
20120901|2012-07-17 04:00,17,110.885,110.89,110.87,110.875,12539
20120901|2012-07-17 04:30,17,110.88,110.89,110.875,110.89,19594
20120901|2012-07-17 05:00,17,110.885,110.885,110.88,110.88,5391
20120901|2012-07-17 05:30,17,110.885,110.89,110.88,110.885,11121
20120901|2012-07-17 06:00,17,110.88,110.885,110.875,110.88,5009
20120901|2012-07-17 06:30,17,110.88,110.88,110.86,110.865,10400
20120901|2012-07-17 07:00,17,110.865,110.88,110.865,110.875,9043
20120901|2012-07-17 07:30,17,110.875,110.88,110.865,110.87,4684
20120901|2012-07-17 08:00,17,110.87,110.87,110.86,110.86,6621
20120901|2012-07-17 08:30,17,110.86,110.88,110.86,110.865,13665
20120901|2012-07-17 09:00,17,110.865,110.88,110.865,110.88,7981
20120901|2012-07-17 09:30,17,110.88,110.91,110.875,110.905,21699
20120901|2012-07-17 10:00,17,110.905,110.905,110.885,110.885,8124
20120901|2012-07-17 10:30,17,110.89,110.895,110.88,110.885,3859
20120901|2012-07-17 11:00,17,110.88,110.885,110.875,110.885,1587
20120901|2012-07-17 11:30,17,110.88,110.885,110.88,110.885,145
20120901|2012-07-17 12:00,17,110.88,110.885,110.88,110.885,524
20120901|2012-07-17 12:30,17,110.88,110.88,110.88,110.88,401
20120901|2012-07-17 13:00,17,110.88,110.88,110.875,110.88,70
20120901|2012-07-17 13:30,17,110.875,110.88,110.875,110.88,37
20120901|2012-07-17 14:00,17,110.88,110.88,110.875,110.88,82
20120901|2012-07-17 14:30,17,110.88,110.88,110.87,110.875,269
20120901|2012-07-17 15:00,17,110.875,110.875,110.875,110.875,4
20120901|2012-07-18 01:00,18,110.905,110.905,110.87,110.875,10272
20120901|2012-07-18 01:30,18,110.875,110.88,110.865,110.87,10471
20120901|2012-07-18 02:00,18,110.87,110.87,110.855,110.86,11678
20120901|2012-07-18 02:30,18,110.865,110.875,110.855,110.865,12804
20120901|2012-07-18 03:00,18,110.865,110.88,110.865,110.87,17334
20120901|2012-07-18 03:30,18,110.875,110.88,110.865,110.87,13336
20120901|2012-07-18 04:00,18,110.87,110.895,110.865,110.885,26005
20120901|2012-07-18 04:30,18,110.885,110.91,110.885,110.905,32894
20120901|2012-07-18 05:00,18,110.905,110.915,110.9,110.905,9698
20120901|2012-07-18 05:30,18,110.905,110.91,110.9,110.91,4134
20120901|2012-07-18 06:00,18,110.91,110.915,110.905,110.91,8759
20120901|2012-07-18 06:30,18,110.91,110.915,110.91,110.91,5753
20120901|2012-07-18 07:00,18,110.915,110.92,110.91,110.915,4824
20120901|2012-07-18 07:30,18,110.915,110.94,110.91,110.93,19079
20120901|2012-07-18 08:00,18,110.935,110.935,110.92,110.92,20675
20120901|2012-07-18 08:30,18,110.925,110.93,110.915,110.92,12060
20120901|2012-07-18 09:00,18,110.92,110.925,110.91,110.92,15472
20120901|2012-07-18 09:30,18,110.92,110.925,110.905,110.91,19718
20120901|2012-07-18 10:00,18,110.915,110.92,110.91,110.91,7308
20120901|2012-07-18 10:30,18,110.915,110.915,110.91,110.915,6246
20120901|2012-07-18 11:00,18,110.91,110.91,110.905,110.91,3564
20120901|2012-07-18 11:30,18,110.905,110.91,110.9,110.9,2485
20120901|2012-07-18 12:00,18,110.9,110.91,110.9,110.91,271
20120901|2012-07-18 12:30,18,110.905,110.91,110.905,110.91,26
20120901|2012-07-18 13:00,18,110.905,110.91,110.905,110.91,34
20120901|2012-07-18 13:30,18,110.91,110.915,110.91,110.915,233
20120901|2012-07-18 14:00,18,110.91,110.91,110.9,110.9,433
20120901|2012-07-18 14:30,18,110.9,110.91,110.9,110.91,292
20120901|2012-07-19 01:00,19,110.905,110.91,110.9,110.91,3112
20120901|2012-07-19 01:30,19,110.91,110.92,110.905,110.91,1612
20120901|2012-07-19 02:00,19,110.91,110.915,110.895,110.905,12264
20120901|2012-07-19 02:30,19,110.905,110.905,110.89,110.895,8835
20120901|2012-07-19 03:00,19,110.895,110.905,110.89,110.9,7734
20120901|2012-07-19 03:30,19,110.9,110.915,110.9,110.91,10049
20120901|2012-07-19 04:00,19,110.905,110.915,110.9,110.9,12517
20120901|2012-07-19 04:30,19,110.9,110.9,110.89,110.89,8204
20120901|2012-07-19 05:00,19,110.89,110.895,110.885,110.895,7215
20120901|2012-07-19 05:30,19,110.89,110.895,110.875,110.88,9709
20120901|2012-07-19 06:00,19,110.88,110.89,110.875,110.885,3347
20120901|2012-07-19 06:30,19,110.89,110.89,110.865,110.87,13008
20120901|2012-07-19 07:00,19,110.875,110.88,110.865,110.875,8906
20120901|2012-07-19 07:30,19,110.875,110.88,110.865,110.875,9303
20120901|2012-07-19 08:00,19,110.875,110.885,110.875,110.885,9701
20120901|2012-07-19 08:30,19,110.885,110.89,110.875,110.88,7740
20120901|2012-07-19 09:00,19,110.875,110.89,110.875,110.89,7616
20120901|2012-07-19 09:30,19,110.89,110.895,110.875,110.885,6584
20120901|2012-07-19 10:00,19,110.88,110.895,110.88,110.89,6493
20120901|2012-07-19 10:30,19,110.89,110.895,110.89,110.89,1157
20120901|2012-07-19 11:00,19,110.89,110.895,110.885,110.89,1711
20120901|2012-07-19 11:30,19,110.89,110.89,110.875,110.885,3043
20120901|2012-07-19 12:00,19,110.88,110.885,110.875,110.88,489
20120901|2012-07-19 12:30,19,110.88,110.88,110.875,110.875,132
20120901|2012-07-19 13:00,19,110.875,110.88,110.875,110.88,40
20120901|2012-07-19 13:30,19,110.875,110.88,110.875,110.88,24
20120901|2012-07-19 14:00,19,110.88,110.885,110.88,110.885,91
20120901|2012-07-19 14:30,19,110.885,110.89,110.88,110.885,151
20120901|2012-07-19 15:00,19,110.885,110.885,110.885,110.885,19
20120901|2012-07-19 16:30,19,110.885,110.885,110.885,110.885,19
20120901|2012-07-19 22:00,20,110.885,110.885,110.885,110.885,19
20120901|2012-07-20 01:00,20,110.89,110.9,110.88,110.885,5575
20120901|2012-07-20 01:30,20,110.89,110.89,110.88,110.885,2969
20120901|2012-07-20 02:00,20,110.885,110.9,110.885,110.895,8953
20120901|2012-07-20 02:30,20,110.9,110.9,110.885,110.895,9794
20120901|2012-07-20 03:00,20,110.89,110.895,110.88,110.885,7337
20120901|2012-07-20 03:30,20,110.88,110.89,110.88,110.89,4637
20120901|2012-07-20 04:00,20,110.89,110.905,110.89,110.89,9532
20120901|2012-07-20 04:30,20,110.895,110.91,110.89,110.91,6615
20120901|2012-07-20 05:00,20,110.91,110.925,110.91,110.92,14851
20120901|2012-07-20 05:30,20,110.92,110.925,110.91,110.91,9199
20120901|2012-07-20 06:00,20,110.91,110.925,110.91,110.92,3604
20120901|2012-07-20 06:30,20,110.92,110.925,110.915,110.92,3492
20120901|2012-07-20 07:00,20,110.915,110.93,110.915,110.925,6221
20120901|2012-07-20 07:30,20,110.925,110.93,110.915,110.92,8566
20120901|2012-07-20 08:00,20,110.92,110.925,110.915,110.92,3552
20120901|2012-07-20 08:30,20,110.92,110.93,110.915,110.93,7900
20120901|2012-07-20 09:00,20,110.93,110.94,110.925,110.93,7688
20120901|2012-07-20 09:30,20,110.93,110.94,110.93,110.93,5216
20120901|2012-07-20 10:00,20,110.935,110.945,110.93,110.935,6664
20120901|2012-07-20 10:30,20,110.935,110.94,110.93,110.93,3162
20120901|2012-07-20 11:00,20,110.935,110.94,110.93,110.935,1664
20120901|2012-07-20 11:30,20,110.935,110.94,110.93,110.93,1389
20120901|2012-07-20 12:00,20,110.93,110.94,110.93,110.935,274
20120901|2012-07-20 12:30,20,110.935,110.935,110.93,110.93,63
20120901|2012-07-20 13:00,20,110.935,110.935,110.93,110.935,270
20120901|2012-07-20 13:30,20,110.935,110.935,110.935,110.935,6
20120901|2012-07-20 14:00,20,110.93,110.935,110.925,110.935,229
20120901|2012-07-20 14:30,20,110.935,110.935,110.925,110.935,277
20120901|2012-07-20 15:00,20,110.935,110.935,110.935,110.935,3
20120901|2012-07-23 01:00,23,110.945,110.95,110.93,110.95,12227
20120901|2012-07-23 01:30,23,110.945,110.95,110.935,110.94,9834
20120901|2012-07-23 02:00,23,110.94,110.945,110.935,110.945,13833
20120901|2012-07-23 02:30,23,110.94,110.945,110.925,110.93,11840
20120901|2012-07-23 03:00,23,110.925,110.93,110.92,110.92,8447
20120901|2012-07-23 03:30,23,110.925,110.925,110.91,110.92,11033
20120901|2012-07-23 04:00,23,110.92,110.93,110.905,110.915,14400
20120901|2012-07-23 04:30,23,110.915,110.93,110.91,110.93,7406
20120901|2012-07-23 05:00,23,110.925,110.935,110.915,110.92,10556
20120901|2012-07-23 05:30,23,110.92,110.92,110.91,110.92,5044
20120901|2012-07-23 06:00,23,110.92,110.92,110.91,110.92,2980
20120901|2012-07-23 06:30,23,110.92,110.92,110.905,110.92,5392
20120901|2012-07-23 07:00,23,110.92,110.93,110.915,110.925,5727
20120901|2012-07-23 07:30,23,110.92,110.93,110.915,110.92,8035
20120901|2012-07-23 08:00,23,110.915,110.92,110.905,110.915,7794
20120901|2012-07-23 08:30,23,110.915,110.915,110.905,110.91,13059
20120901|2012-07-23 09:00,23,110.91,110.91,110.9,110.905,13562
20120901|2012-07-23 09:30,23,110.9,110.91,110.9,110.91,9263
20120901|2012-07-23 10:00,23,110.91,110.92,110.905,110.92,9719
20120901|2012-07-23 10:30,23,110.915,110.925,110.915,110.915,3171
20120901|2012-07-23 11:00,23,110.91,110.92,110.91,110.91,2087
20120901|2012-07-23 11:30,23,110.91,110.915,110.905,110.91,2092
20120901|2012-07-23 12:00,23,110.91,110.91,110.905,110.91,711
20120901|2012-07-23 12:30,23,110.91,110.915,110.91,110.91,69
20120901|2012-07-23 13:00,23,110.91,110.915,110.905,110.91,156
20120901|2012-07-23 13:30,23,110.905,110.905,110.9,110.9,315
20120901|2012-07-23 14:00,23,110.905,110.905,110.905,110.905,102
20120901|2012-07-23 14:30,23,110.91,110.91,110.905,110.905,120
20120901|2012-07-23 15:00,23,110.905,110.905,110.905,110.905,20
20120901|2012-07-24 01:00,24,110.91,110.92,110.895,110.9,10029
20120901|2012-07-24 01:30,24,110.895,110.9,110.875,110.885,13695
20120901|2012-07-24 02:00,24,110.885,110.885,110.84,110.865,36622
20120901|2012-07-24 02:30,24,110.87,110.88,110.855,110.87,18170
20120901|2012-07-24 03:00,24,110.87,110.875,110.85,110.86,18896
20120901|2012-07-24 03:30,24,110.86,110.87,110.85,110.855,12376
20120901|2012-07-24 04:00,24,110.86,110.885,110.855,110.88,18452
20120901|2012-07-24 04:30,24,110.88,110.885,110.875,110.875,7499
20120901|2012-07-24 05:00,24,110.88,110.9,110.88,110.9,10702
20120901|2012-07-24 05:30,24,110.895,110.91,110.895,110.905,14011
20120901|2012-07-24 06:00,24,110.9,110.905,110.895,110.9,9258
20120901|2012-07-24 06:30,24,110.895,110.9,110.89,110.895,6820
20120901|2012-07-24 07:00,24,110.9,110.905,110.89,110.905,6498
20120901|2012-07-24 07:30,24,110.9,110.905,110.895,110.895,6062
20120901|2012-07-24 08:00,24,110.895,110.895,110.88,110.885,9699
20120901|2012-07-24 08:30,24,110.885,110.905,110.885,110.9,12828
20120901|2012-07-24 09:00,24,110.905,110.905,110.895,110.905,11799
20120901|2012-07-24 09:30,24,110.9,110.915,110.9,110.905,13545
20120901|2012-07-24 10:00,24,110.905,110.925,110.905,110.915,12565
20120901|2012-07-24 10:30,24,110.915,110.925,110.91,110.925,4768
20120901|2012-07-24 11:00,24,110.925,110.925,110.915,110.915,2556
20120901|2012-07-24 11:30,24,110.915,110.92,110.915,110.915,697
20120901|2012-07-24 12:00,24,110.915,110.92,110.91,110.915,658
20120901|2012-07-24 12:30,24,110.915,110.92,110.915,110.92,921
20120901|2012-07-24 13:00,24,110.92,110.92,110.915,110.92,7
20120901|2012-07-24 13:30,24,110.915,110.92,110.915,110.92,3
20120901|2012-07-24 14:00,24,110.915,110.925,110.91,110.915,496
20120901|2012-07-24 14:30,24,110.915,110.925,110.915,110.925,170
20120901|2012-07-24 15:00,24,110.92,110.92,110.92,110.92,1
20120901|2012-07-25 01:00,25,110.93,110.93,110.915,110.92,10801
20120901|2012-07-25 01:30,25,110.92,110.925,110.915,110.925,12031
20120901|2012-07-25 02:00,25,110.92,110.925,110.9,110.915,28299
20120901|2012-07-25 02:30,25,110.91,110.92,110.895,110.91,11401
20120901|2012-07-25 03:00,25,110.915,110.92,110.895,110.905,10574
20120901|2012-07-25 03:30,25,110.905,110.915,110.9,110.91,8498
20120901|2012-07-25 04:00,25,110.91,110.915,110.9,110.905,8233
20120901|2012-07-25 04:30,25,110.905,110.905,110.885,110.895,25408
20120901|2012-07-25 05:00,25,110.895,110.905,110.89,110.895,10702
20120901|2012-07-25 05:30,25,110.895,110.9,110.885,110.885,8719
20120901|2012-07-25 06:00,25,110.885,110.905,110.88,110.895,9773
20120901|2012-07-25 06:30,25,110.895,110.905,110.885,110.9,8377
20120901|2012-07-25 07:00,25,110.9,110.9,110.885,110.885,4457
20120901|2012-07-25 07:30,25,110.89,110.895,110.88,110.885,8398
20120901|2012-07-25 08:00,25,110.89,110.895,110.88,110.885,11440
20120901|2012-07-25 08:30,25,110.885,110.895,110.88,110.895,9994
20120901|2012-07-25 09:00,25,110.895,110.905,110.89,110.9,10076
20120901|2012-07-25 09:30,25,110.9,110.905,110.89,110.905,7877
20120901|2012-07-25 10:00,25,110.9,110.905,110.89,110.895,5582
20120901|2012-07-25 10:30,25,110.895,110.895,110.89,110.89,1191
20120901|2012-07-25 11:00,25,110.895,110.895,110.89,110.895,1311
20120901|2012-07-25 11:30,25,110.895,110.895,110.89,110.89,1544
20120901|2012-07-25 12:00,25,110.89,110.89,110.885,110.89,483
20120901|2012-07-25 12:30,25,110.89,110.9,110.89,110.9,475
20120901|2012-07-25 13:00,25,110.9,110.9,110.895,110.895,445
20120901|2012-07-25 13:30,25,110.9,110.9,110.9,110.9,30
20120901|2012-07-25 14:00,25,110.9,110.905,110.895,110.905,155
20120901|2012-07-25 14:30,25,110.9,110.91,110.9,110.905,430
20120901|2012-07-25 15:00,25,110.91,110.91,110.91,110.91,1
20120901|2012-07-26 01:00,26,110.905,110.905,110.89,110.895,4688
20120901|2012-07-26 01:30,26,110.895,110.92,110.895,110.915,7147
20120901|2012-07-26 02:00,26,110.915,110.92,110.895,110.895,6943
20120901|2012-07-26 02:30,26,110.9,110.905,110.885,110.905,12236
20120901|2012-07-26 03:00,26,110.9,110.905,110.89,110.9,9777
20120901|2012-07-26 03:30,26,110.9,110.905,110.895,110.9,10735
20120901|2012-07-26 04:00,26,110.9,110.915,110.895,110.905,9737
20120901|2012-07-26 04:30,26,110.905,110.91,110.895,110.91,6551
20120901|2012-07-26 05:00,26,110.905,110.905,110.88,110.885,27954
20120901|2012-07-26 05:30,26,110.88,110.88,110.85,110.865,41758
20120901|2012-07-26 06:00,26,110.87,110.89,110.85,110.885,21413
20120901|2012-07-26 06:30,26,110.88,110.885,110.855,110.86,16172
20120901|2012-07-26 07:00,26,110.865,110.875,110.86,110.875,8563
20120901|2012-07-26 07:30,26,110.87,110.875,110.855,110.86,16994
20120901|2012-07-26 08:00,26,110.865,110.88,110.865,110.88,7473
20120901|2012-07-26 08:30,26,110.88,110.885,110.865,110.87,10581
20120901|2012-07-26 09:00,26,110.87,110.88,110.86,110.875,18267
20120901|2012-07-26 09:30,26,110.875,110.88,110.87,110.875,2357
20120901|2012-07-26 10:00,26,110.88,110.885,110.865,110.875,14356
20120901|2012-07-26 10:30,26,110.875,110.875,110.87,110.875,3410
20120901|2012-07-26 11:00,26,110.875,110.875,110.865,110.87,939
20120901|2012-07-26 11:30,26,110.865,110.875,110.86,110.87,2555
20120901|2012-07-26 12:00,26,110.87,110.87,110.865,110.865,253
20120901|2012-07-26 12:30,26,110.865,110.87,110.865,110.87,25
20120901|2012-07-26 13:00,26,110.865,110.865,110.855,110.855,631
20120901|2012-07-26 13:30,26,110.855,110.86,110.855,110.86,386
20120901|2012-07-26 14:00,26,110.86,110.87,110.86,110.87,619
20120901|2012-07-26 14:30,26,110.87,110.87,110.86,110.86,264
20120901|2012-07-26 15:00,26,110.86,110.86,110.86,110.86,3
20120901|2012-07-27 01:00,27,110.87,110.875,110.855,110.865,5942
20120901|2012-07-27 01:30,27,110.865,110.88,110.855,110.875,6857
20120901|2012-07-27 02:00,27,110.875,110.88,110.87,110.875,6664
20120901|2012-07-27 02:30,27,110.875,110.885,110.87,110.875,7116
20120901|2012-07-27 03:00,27,110.875,110.9,110.875,110.885,12244
20120901|2012-07-27 03:30,27,110.885,110.91,110.88,110.905,15713
20120901|2012-07-27 04:00,27,110.905,110.915,110.9,110.91,20327
20120901|2012-07-27 04:30,27,110.91,110.91,110.895,110.905,17439
20120901|2012-07-27 05:00,27,110.9,110.905,110.88,110.885,9057
20120901|2012-07-27 05:30,27,110.88,110.88,110.87,110.875,13169
20120901|2012-07-27 06:00,27,110.87,110.89,110.87,110.885,14755
20120901|2012-07-27 06:30,27,110.89,110.89,110.875,110.885,6079
20120901|2012-07-27 07:00,27,110.88,110.885,110.86,110.865,12944
20120901|2012-07-27 07:30,27,110.865,110.87,110.85,110.85,13069
20120901|2012-07-27 08:00,27,110.85,110.85,110.82,110.835,34483
20120901|2012-07-27 08:30,27,110.84,110.845,110.815,110.825,19374
20120901|2012-07-27 09:00,27,110.82,110.83,110.815,110.83,15648
20120901|2012-07-27 09:30,27,110.83,110.835,110.82,110.83,11169
20120901|2012-07-27 10:00,27,110.835,110.84,110.82,110.83,14261
20120901|2012-07-27 10:30,27,110.83,110.835,110.825,110.825,5439
20120901|2012-07-27 11:00,27,110.83,110.83,110.82,110.825,934
20120901|2012-07-27 11:30,27,110.825,110.825,110.815,110.82,1544
20120901|2012-07-27 12:00,27,110.815,110.83,110.815,110.82,4641
20120901|2012-07-27 12:30,27,110.82,111.025,110.82,111,27404
20120901|2012-07-27 13:00,27,111,111.025,110.975,110.985,12946
20120901|2012-07-27 13:30,27,110.985,111,110.985,110.995,5104
20120901|2012-07-27 14:00,27,110.99,111.025,110.985,110.995,6981
20120901|2012-07-27 14:30,27,110.995,111.005,110.965,110.995,3672
20120901|2012-07-27 15:00,27,111,111,111,111,27
20120901|2012-07-30 01:00,30,110.95,110.965,110.93,110.945,31492
20120901|2012-07-30 01:30,30,110.94,110.955,110.935,110.935,14029
20120901|2012-07-30 02:00,30,110.94,110.945,110.915,110.92,26429
20120901|2012-07-30 02:30,30,110.92,110.95,110.915,110.94,22448
20120901|2012-07-30 03:00,30,110.945,110.955,110.94,110.955,10500
20120901|2012-07-30 03:30,30,110.95,110.965,110.95,110.955,20318
20120901|2012-07-30 04:00,30,110.95,110.97,110.945,110.955,19336
20120901|2012-07-30 04:30,30,110.955,110.96,110.935,110.955,16216
20120901|2012-07-30 05:00,30,110.955,110.955,110.94,110.94,10155
20120901|2012-07-30 05:30,30,110.945,110.945,110.93,110.935,8117
20120901|2012-07-30 06:00,30,110.935,110.945,110.935,110.935,4339
20120901|2012-07-30 06:30,30,110.94,110.94,110.93,110.935,6781
20120901|2012-07-30 07:00,30,110.94,110.945,110.93,110.94,9531
20120901|2012-07-30 07:30,30,110.945,110.945,110.92,110.92,12264
20120901|2012-07-30 08:00,30,110.925,110.93,110.915,110.93,7211
20120901|2012-07-30 08:30,30,110.925,110.94,110.925,110.93,6519
20120901|2012-07-30 09:00,30,110.925,110.93,110.915,110.93,8523
20120901|2012-07-30 09:30,30,110.93,110.94,110.925,110.93,6805
20120901|2012-07-30 10:00,30,110.925,110.935,110.92,110.935,13491
20120901|2012-07-30 10:30,30,110.935,110.945,110.93,110.94,3363
20120901|2012-07-30 11:00,30,110.94,110.94,110.935,110.94,1262
20120901|2012-07-30 11:30,30,110.94,110.94,110.92,110.92,1664
20120901|2012-07-30 12:00,30,110.925,110.925,110.92,110.92,261
20120901|2012-07-30 12:30,30,110.925,110.925,110.925,110.925,31
20120901|2012-07-30 13:00,30,110.92,110.925,110.92,110.92,14
20120901|2012-07-30 13:30,30,110.925,110.925,110.925,110.925,44
20120901|2012-07-30 14:00,30,110.92,110.925,110.92,110.925,426
20120901|2012-07-30 14:30,30,110.92,110.925,110.92,110.92,126
20120901|2012-07-30 15:00,30,110.925,110.925,110.925,110.925,6
20120901|2012-07-31 01:00,31,110.92,110.94,110.915,110.92,9219
20120901|2012-07-31 01:30,31,110.925,110.925,110.915,110.92,6629
20120901|2012-07-31 02:00,31,110.925,110.95,110.92,110.94,16329
20120901|2012-07-31 02:30,31,110.94,110.945,110.935,110.94,12685
20120901|2012-07-31 03:00,31,110.94,110.955,110.93,110.945,17495
20120901|2012-07-31 03:30,31,110.945,110.955,110.93,110.935,11356
20120901|2012-07-31 04:00,31,110.93,110.95,110.93,110.95,16465
20120901|2012-07-31 04:30,31,110.945,110.95,110.935,110.935,4428
20120901|2012-07-31 05:00,31,110.935,110.94,110.915,110.92,18378
20120901|2012-07-31 05:30,31,110.92,110.925,110.91,110.925,16221
20120901|2012-07-31 06:00,31,110.92,110.93,110.915,110.925,7709
20120901|2012-07-31 06:30,31,110.925,110.94,110.92,110.935,6224
20120901|2012-07-31 07:00,31,110.935,110.94,110.925,110.935,12130
20120901|2012-07-31 07:30,31,110.93,110.935,110.915,110.93,11940
20120901|2012-07-31 08:00,31,110.93,110.94,110.925,110.935,10328
20120901|2012-07-31 08:30,31,110.93,110.93,110.92,110.925,9888
20120901|2012-07-31 09:00,31,110.925,110.94,110.925,110.935,11635
20120901|2012-07-31 09:30,31,110.935,110.94,110.93,110.935,11094
20120901|2012-07-31 10:00,31,110.94,110.975,110.935,110.965,36458
20120901|2012-07-31 10:30,31,110.96,110.96,110.955,110.955,5709
20120901|2012-07-31 11:00,31,110.955,110.965,110.955,110.955,2833
20120901|2012-07-31 11:30,31,110.955,110.96,110.95,110.96,1500
20120901|2012-07-31 12:00,31,110.96,110.96,110.945,110.945,366
20120901|2012-07-31 12:30,31,110.945,110.955,110.945,110.95,646
20120901|2012-07-31 13:00,31,110.955,110.955,110.95,110.95,69
20120901|2012-07-31 13:30,31,110.95,110.955,110.95,110.955,430
20120901|2012-07-31 14:00,31,110.955,110.955,110.95,110.955,155
20120901|2012-07-31 14:30,31,110.955,110.96,110.95,110.96,359
20120901|2012-07-31 15:00,31,110.96,110.96,110.96,110.96,65
20120901|2012-07-31 16:30,31,110.96,110.96,110.96,110.96,130
20120901|2012-08-01 01:00,1,110.955,110.955,110.93,110.95,12330
20120901|2012-08-01 01:30,1,110.95,110.955,110.945,110.95,6396
20120901|2012-08-01 02:00,1,110.95,110.95,110.93,110.94,19290
20120901|2012-08-01 02:30,1,110.935,110.94,110.92,110.925,22765
20120901|2012-08-01 03:00,1,110.925,110.94,110.92,110.94,12922
20120901|2012-08-01 03:30,1,110.94,110.955,110.93,110.935,19378
20120901|2012-08-01 04:00,1,110.935,110.94,110.925,110.935,11034
20120901|2012-08-01 04:30,1,110.935,110.94,110.925,110.93,7937
20120901|2012-08-01 05:00,1,110.93,110.93,110.915,110.92,12594
20120901|2012-08-01 05:30,1,110.92,110.935,110.92,110.935,8783
20120901|2012-08-01 06:00,1,110.93,110.935,110.92,110.925,4304
20120901|2012-08-01 06:30,1,110.925,110.93,110.915,110.92,12276
20120901|2012-08-01 07:00,1,110.92,110.935,110.915,110.93,11430
20120901|2012-08-01 07:30,1,110.925,110.935,110.915,110.925,9305
20120901|2012-08-01 08:00,1,110.92,110.925,110.9,110.9,25098
20120901|2012-08-01 08:30,1,110.9,110.91,110.895,110.9,12400
20120901|2012-08-01 09:00,1,110.905,110.91,110.895,110.9,15489
20120901|2012-08-01 09:30,1,110.9,110.905,110.895,110.905,17486
20120901|2012-08-01 10:00,1,110.9,110.93,110.9,110.92,18418
20120901|2012-08-01 10:30,1,110.925,110.925,110.915,110.92,7559
20120901|2012-08-01 11:00,1,110.92,110.925,110.915,110.92,3269
20120901|2012-08-01 11:30,1,110.925,110.925,110.91,110.92,5172
20120901|2012-08-01 12:00,1,110.92,110.92,110.915,110.92,125
20120901|2012-08-01 12:30,1,110.915,110.93,110.915,110.93,280
20120901|2012-08-01 13:00,1,110.93,110.935,110.885,110.89,1647
20120901|2012-08-01 13:30,1,110.89,110.9,110.88,110.895,1795
20120901|2012-08-01 14:00,1,110.89,110.9,110.875,110.88,1430
20120901|2012-08-01 14:30,1,110.875,110.89,110.875,110.89,333
20120901|2012-08-01 15:00,1,110.88,110.88,110.88,110.88,24
20120901|2012-08-02 01:00,2,110.885,110.91,110.88,110.905,7805
20120901|2012-08-02 01:30,2,110.905,110.92,110.89,110.905,7826
20120901|2012-08-02 02:00,2,110.9,110.915,110.9,110.915,8062
20120901|2012-08-02 02:30,2,110.91,110.915,110.91,110.91,6543
20120901|2012-08-02 03:00,2,110.915,110.92,110.905,110.91,8237
20120901|2012-08-02 03:30,2,110.91,110.915,110.905,110.91,9288
20120901|2012-08-02 04:00,2,110.915,110.925,110.9,110.92,17768
20120901|2012-08-02 04:30,2,110.925,110.935,110.92,110.935,8818
20120901|2012-08-02 05:00,2,110.93,110.935,110.925,110.935,7386
20120901|2012-08-02 05:30,2,110.93,110.96,110.93,110.96,17042
20120901|2012-08-02 06:00,2,110.955,110.955,110.93,110.95,14804
20120901|2012-08-02 06:30,2,110.95,110.99,110.88,110.895,51083
20120901|2012-08-02 07:00,2,110.89,110.9,110.86,110.895,33396
20120901|2012-08-02 07:30,2,110.895,110.945,110.87,110.94,67862
20120901|2012-08-02 08:00,2,110.94,110.955,110.93,110.93,29773
20120901|2012-08-02 08:30,2,110.935,110.94,110.915,110.93,16292
20120901|2012-08-02 09:00,2,110.93,110.955,110.925,110.95,12705
20120901|2012-08-02 09:30,2,110.95,110.97,110.945,110.97,17472
20120901|2012-08-02 10:00,2,110.965,110.97,110.945,110.95,16690
20120901|2012-08-02 10:30,2,110.95,110.955,110.935,110.95,12767
20120901|2012-08-02 11:00,2,110.95,110.955,110.935,110.94,2375
20120901|2012-08-02 11:30,2,110.94,110.945,110.935,110.935,1275
20120901|2012-08-02 12:00,2,110.93,110.935,110.925,110.925,760
20120901|2012-08-02 12:30,2,110.925,110.93,110.925,110.925,76
20120901|2012-08-02 13:00,2,110.93,110.93,110.925,110.93,60
20120901|2012-08-02 13:30,2,110.925,110.925,110.92,110.92,598
20120901|2012-08-02 14:00,2,110.92,110.925,110.915,110.92,551
20120901|2012-08-02 14:30,2,110.92,110.925,110.915,110.92,427
20120901|2012-08-02 15:00,2,110.92,110.92,110.92,110.92,73
20120901|2012-08-03 01:00,3,110.92,110.93,110.905,110.91,7597
20120901|2012-08-03 01:30,3,110.905,110.92,110.895,110.91,9728
20120901|2012-08-03 02:00,3,110.91,110.92,110.905,110.91,11605
20120901|2012-08-03 02:30,3,110.915,110.93,110.905,110.915,9183
20120901|2012-08-03 03:00,3,110.915,110.92,110.905,110.905,5939
20120901|2012-08-03 03:30,3,110.905,110.915,110.9,110.905,14079
20120901|2012-08-03 04:00,3,110.905,110.91,110.885,110.89,31899
20120901|2012-08-03 04:30,3,110.895,110.9,110.875,110.89,19810
20120901|2012-08-03 05:00,3,110.89,110.895,110.88,110.88,11680
20120901|2012-08-03 05:30,3,110.88,110.89,110.865,110.87,15912
20120901|2012-08-03 06:00,3,110.87,110.875,110.86,110.865,13990
20120901|2012-08-03 06:30,3,110.865,110.875,110.86,110.865,12260
20120901|2012-08-03 07:00,3,110.865,110.88,110.855,110.865,20128
20120901|2012-08-03 07:30,3,110.865,110.88,110.84,110.86,37127
20120901|2012-08-03 08:00,3,110.855,110.865,110.85,110.865,18454
20120901|2012-08-03 08:30,3,110.865,110.865,110.855,110.86,15330
20120901|2012-08-03 09:00,3,110.855,110.855,110.83,110.83,36266
20120901|2012-08-03 09:30,3,110.835,110.84,110.82,110.835,31476
20120901|2012-08-03 10:00,3,110.83,110.84,110.825,110.835,11318
20120901|2012-08-03 10:30,3,110.835,110.835,110.81,110.82,19211
20120901|2012-08-03 11:00,3,110.82,110.825,110.81,110.815,4037
20120901|2012-08-03 11:30,3,110.815,110.82,110.815,110.82,4424
20120901|2012-08-03 12:00,3,110.815,110.825,110.815,110.825,888
20120901|2012-08-03 12:30,3,110.825,110.825,110.82,110.825,148
20120901|2012-08-03 13:00,3,110.825,110.83,110.82,110.83,348
20120901|2012-08-03 13:30,3,110.83,110.83,110.825,110.825,2
20120901|2012-08-03 14:00,3,110.825,110.83,110.825,110.825,102
20120901|2012-08-03 14:30,3,110.825,110.83,110.82,110.825,207
20120901|2012-08-03 15:00,3,110.83,110.83,110.83,110.83,1
20120901|2012-08-06 01:00,6,110.845,110.85,110.825,110.845,11958
20120901|2012-08-06 01:30,6,110.845,110.85,110.84,110.85,3567
20120901|2012-08-06 02:00,6,110.855,110.88,110.855,110.87,17271
20120901|2012-08-06 02:30,6,110.875,110.88,110.865,110.875,8770
20120901|2012-08-06 03:00,6,110.875,110.875,110.865,110.865,5960
20120901|2012-08-06 03:30,6,110.865,110.875,110.86,110.875,8925
20120901|2012-08-06 04:00,6,110.875,110.885,110.87,110.885,7454
20120901|2012-08-06 04:30,6,110.885,110.89,110.875,110.88,16370
20120901|2012-08-06 05:00,6,110.88,110.885,110.87,110.87,9892
20120901|2012-08-06 05:30,6,110.875,110.88,110.87,110.88,3173
20120901|2012-08-06 06:00,6,110.875,110.885,110.875,110.88,3441
20120901|2012-08-06 06:30,6,110.88,110.885,110.875,110.88,10702
20120901|2012-08-06 07:00,6,110.885,110.895,110.88,110.89,10998
20120901|2012-08-06 07:30,6,110.885,110.89,110.88,110.88,2362
20120901|2012-08-06 08:00,6,110.88,110.885,110.875,110.885,4111
20120901|2012-08-06 08:30,6,110.88,110.89,110.87,110.885,13076
20120901|2012-08-06 09:00,6,110.885,110.895,110.88,110.89,8386
20120901|2012-08-06 09:30,6,110.895,110.905,110.88,110.885,11550
20120901|2012-08-06 10:00,6,110.885,110.9,110.88,110.89,12792
20120901|2012-08-06 10:30,6,110.89,110.9,110.88,110.895,5714
20120901|2012-08-06 11:00,6,110.895,110.905,110.895,110.9,3589
20120901|2012-08-06 11:30,6,110.905,110.905,110.9,110.9,1697
20120901|2012-08-06 12:00,6,110.9,110.905,110.9,110.9,589
20120901|2012-08-06 12:30,6,110.9,110.905,110.9,110.905,65
20120901|2012-08-06 13:00,6,110.9,110.905,110.9,110.905,20
20120901|2012-08-06 13:30,6,110.9,110.9,110.895,110.895,411
20120901|2012-08-06 14:00,6,110.895,110.9,110.895,110.895,176
20120901|2012-08-06 14:30,6,110.895,110.9,110.89,110.9,322
20120901|2012-08-06 15:00,6,110.9,110.9,110.9,110.9,36
20120901|2012-08-07 01:00,7,110.885,110.905,110.885,110.89,5517
20120901|2012-08-07 01:30,7,110.895,110.905,110.885,110.895,2958
20120901|2012-08-07 02:00,7,110.9,110.905,110.87,110.875,15788
20120901|2012-08-07 02:30,7,110.88,110.885,110.87,110.88,16687
20120901|2012-08-07 03:00,7,110.88,110.89,110.87,110.885,7163
20120901|2012-08-07 03:30,7,110.88,110.895,110.875,110.875,10620
20120901|2012-08-07 04:00,7,110.875,110.89,110.875,110.88,6786
20120901|2012-08-07 04:30,7,110.885,110.895,110.88,110.89,4617
20120901|2012-08-07 05:00,7,110.89,110.895,110.875,110.875,8877
20120901|2012-08-07 05:30,7,110.875,110.88,110.87,110.875,6051
20120901|2012-08-07 06:00,7,110.875,110.88,110.855,110.865,10527
20120901|2012-08-07 06:30,7,110.865,110.87,110.85,110.85,19070
20120901|2012-08-07 07:00,7,110.85,110.86,110.845,110.85,14922
20120901|2012-08-07 07:30,7,110.845,110.855,110.84,110.855,10550
20120901|2012-08-07 08:00,7,110.85,110.85,110.835,110.845,9222
20120901|2012-08-07 08:30,7,110.845,110.855,110.845,110.845,3338
20120901|2012-08-07 09:00,7,110.845,110.85,110.84,110.845,5655
20120901|2012-08-07 09:30,7,110.845,110.845,110.83,110.835,12812
20120901|2012-08-07 10:00,7,110.835,110.845,110.835,110.84,9515
20120901|2012-08-07 10:30,7,110.84,110.845,110.835,110.835,5982
20120901|2012-08-07 11:00,7,110.835,110.845,110.835,110.84,4065
20120901|2012-08-07 11:30,7,110.845,110.845,110.835,110.845,719
20120901|2012-08-07 12:00,7,110.84,110.84,110.835,110.835,452
20120901|2012-08-07 12:30,7,110.835,110.84,110.835,110.835,66
20120901|2012-08-07 13:00,7,110.84,110.84,110.835,110.84,29
20120901|2012-08-07 13:30,7,110.835,110.84,110.835,110.835,185
20120901|2012-08-07 14:00,7,110.84,110.845,110.84,110.845,355
20120901|2012-08-07 14:30,7,110.845,110.85,110.84,110.85,256
20120901|2012-08-07 15:00,7,110.85,110.85,110.85,110.85,16
20120901|2012-08-08 01:00,8,110.845,110.865,110.84,110.86,7675
20120901|2012-08-08 01:30,8,110.855,110.87,110.855,110.87,6998
20120901|2012-08-08 02:00,8,110.865,110.875,110.855,110.875,7518
20120901|2012-08-08 02:30,8,110.875,110.88,110.865,110.875,9740
20120901|2012-08-08 03:00,8,110.875,110.875,110.865,110.87,3745
20120901|2012-08-08 03:30,8,110.87,110.88,110.865,110.875,4177
20120901|2012-08-08 04:00,8,110.875,110.89,110.87,110.88,10438
20120901|2012-08-08 04:30,8,110.88,110.895,110.88,110.89,15201
20120901|2012-08-08 05:00,8,110.89,110.89,110.88,110.88,9196
20120901|2012-08-08 05:30,8,110.88,110.89,110.875,110.89,6106
20120901|2012-08-08 06:00,8,110.885,110.89,110.88,110.885,4222
20120901|2012-08-08 06:30,8,110.885,110.9,110.88,110.895,4368
20120901|2012-08-08 07:00,8,110.89,110.895,110.89,110.895,3054
20120901|2012-08-08 07:30,8,110.895,110.895,110.89,110.895,4873
20120901|2012-08-08 08:00,8,110.895,110.895,110.885,110.89,5048
20120901|2012-08-08 08:30,8,110.89,110.895,110.885,110.89,7817
20120901|2012-08-08 09:00,8,110.89,110.895,110.885,110.895,9337
20120901|2012-08-08 09:30,8,110.895,110.895,110.87,110.875,9179
20120901|2012-08-08 10:00,8,110.87,110.875,110.86,110.87,15983
20120901|2012-08-08 10:30,8,110.865,110.88,110.865,110.88,2334
20120901|2012-08-08 11:00,8,110.88,110.89,110.88,110.88,2933
20120901|2012-08-08 11:30,8,110.88,110.885,110.88,110.885,480
20120901|2012-08-08 12:00,8,110.88,110.885,110.86,110.865,1609
20120901|2012-08-08 12:30,8,110.86,110.88,110.86,110.875,711
20120901|2012-08-08 13:00,8,110.875,110.89,110.875,110.885,269
20120901|2012-08-08 13:30,8,110.885,110.885,110.88,110.885,337
20120901|2012-08-08 14:00,8,110.885,110.885,110.875,110.875,383
20120901|2012-08-08 14:30,8,110.875,110.88,110.87,110.875,560
20120901|2012-08-08 15:00,8,110.875,110.875,110.875,110.875,25
20120901|2012-08-09 01:00,9,110.865,110.865,110.84,110.86,8254
20120901|2012-08-09 01:30,9,110.86,110.865,110.85,110.865,3204
20120901|2012-08-09 02:00,9,110.865,110.875,110.86,110.865,6338
20120901|2012-08-09 02:30,9,110.87,110.875,110.865,110.87,4090
20120901|2012-08-09 03:00,9,110.87,110.875,110.86,110.87,9317
20120901|2012-08-09 03:30,9,110.875,110.88,110.865,110.87,9203
20120901|2012-08-09 04:00,9,110.875,110.875,110.855,110.86,7734
20120901|2012-08-09 04:30,9,110.86,110.87,110.855,110.87,10862
20120901|2012-08-09 05:00,9,110.87,110.885,110.865,110.885,9087
20120901|2012-08-09 05:30,9,110.885,110.895,110.88,110.89,9172
20120901|2012-08-09 06:00,9,110.885,110.9,110.885,110.895,10498
20120901|2012-08-09 06:30,9,110.895,110.905,110.89,110.895,7959
20120901|2012-08-09 07:00,9,110.89,110.9,110.89,110.895,7634
20120901|2012-08-09 07:30,9,110.895,110.905,110.885,110.895,10002
20120901|2012-08-09 08:00,9,110.9,110.9,110.88,110.885,8247
20120901|2012-08-09 08:30,9,110.885,110.885,110.875,110.875,6475
20120901|2012-08-09 09:00,9,110.88,110.885,110.875,110.875,6922
20120901|2012-08-09 09:30,9,110.875,110.89,110.875,110.88,4142
20120901|2012-08-09 10:00,9,110.88,110.895,110.875,110.89,12125
20120901|2012-08-09 10:30,9,110.89,110.9,110.885,110.895,11082
20120901|2012-08-09 11:00,9,110.89,110.895,110.89,110.89,622
20120901|2012-08-09 11:30,9,110.895,110.895,110.88,110.885,1529
20120901|2012-08-09 12:00,9,110.885,110.895,110.88,110.895,811
20120901|2012-08-09 12:30,9,110.895,110.9,110.89,110.9,72
20120901|2012-08-09 13:00,9,110.895,110.895,110.89,110.895,83
20120901|2012-08-09 13:30,9,110.895,110.895,110.89,110.895,94
20120901|2012-08-09 14:00,9,110.89,110.89,110.88,110.88,430
20120901|2012-08-09 14:30,9,110.88,110.885,110.875,110.88,247
20120901|2012-08-09 15:00,9,110.875,110.875,110.875,110.875,9
20120901|2012-08-10 01:00,10,110.895,110.905,110.885,110.89,5211
20120901|2012-08-10 01:30,10,110.89,110.905,110.89,110.905,2846
20120901|2012-08-10 02:00,10,110.905,110.91,110.895,110.905,12555
20120901|2012-08-10 02:30,10,110.905,110.905,110.895,110.905,6632
20120901|2012-08-10 03:00,10,110.905,110.91,110.9,110.91,3142
20120901|2012-08-10 03:30,10,110.91,110.92,110.905,110.915,12921
20120901|2012-08-10 04:00,10,110.915,110.92,110.905,110.915,6954
20120901|2012-08-10 04:30,10,110.915,110.945,110.915,110.935,23419
20120901|2012-08-10 05:00,10,110.935,110.935,110.925,110.935,5573
20120901|2012-08-10 05:30,10,110.935,110.94,110.93,110.935,12835
20120901|2012-08-10 06:00,10,110.93,110.93,110.92,110.92,5953
20120901|2012-08-10 06:30,10,110.92,110.925,110.92,110.92,4105
20120901|2012-08-10 07:00,10,110.92,110.93,110.915,110.925,5491
20120901|2012-08-10 07:30,10,110.925,110.935,110.91,110.915,8190
20120901|2012-08-10 08:00,10,110.92,110.94,110.915,110.935,9942
20120901|2012-08-10 08:30,10,110.935,110.94,110.93,110.93,8458
20120901|2012-08-10 09:00,10,110.93,110.945,110.925,110.935,8745
20120901|2012-08-10 09:30,10,110.935,110.94,110.925,110.935,6171
20120901|2012-08-10 10:00,10,110.93,110.935,110.925,110.93,8682
20120901|2012-08-10 10:30,10,110.93,110.93,110.925,110.925,650
20120901|2012-08-10 11:00,10,110.93,110.935,110.925,110.925,1829
20120901|2012-08-10 11:30,10,110.925,110.93,110.925,110.925,898
20120901|2012-08-10 12:00,10,110.925,110.93,110.925,110.925,811
20120901|2012-08-10 12:30,10,110.925,110.925,110.925,110.925,471
20120901|2012-08-10 13:00,10,110.93,110.93,110.925,110.925,71
20120901|2012-08-10 13:30,10,110.925,110.93,110.925,110.925,16
20120901|2012-08-10 14:00,10,110.93,110.935,110.925,110.925,574
20120901|2012-08-10 14:30,10,110.93,110.93,110.925,110.925,451
20120901|2012-08-10 15:00,10,110.925,110.925,110.925,110.925,37
20120901|2012-08-13 01:00,13,110.925,110.94,110.925,110.93,3362
20120901|2012-08-13 01:30,13,110.93,110.935,110.925,110.925,1945
20120901|2012-08-13 02:00,13,110.925,110.93,110.91,110.91,7091
20120901|2012-08-13 02:30,13,110.91,110.925,110.91,110.915,6445
20120901|2012-08-13 03:00,13,110.92,110.925,110.905,110.92,7032
20120901|2012-08-13 03:30,13,110.92,110.92,110.895,110.9,8835
20120901|2012-08-13 04:00,13,110.895,110.895,110.86,110.865,34312
20120901|2012-08-13 04:30,13,110.865,110.88,110.86,110.875,13982
20120901|2012-08-13 05:00,13,110.875,110.875,110.865,110.865,8916
20120901|2012-08-13 05:30,13,110.865,110.875,110.86,110.865,4291
20120901|2012-08-13 06:00,13,110.865,110.875,110.86,110.865,6081
20120901|2012-08-13 06:30,13,110.865,110.875,110.86,110.86,6721
20120901|2012-08-13 07:00,13,110.86,110.87,110.86,110.865,4329
20120901|2012-08-13 07:30,13,110.86,110.865,110.855,110.86,8247
20120901|2012-08-13 08:00,13,110.86,110.865,110.855,110.86,10305
20120901|2012-08-13 08:30,13,110.86,110.87,110.86,110.865,5307
20120901|2012-08-13 09:00,13,110.86,110.875,110.86,110.87,6112
20120901|2012-08-13 09:30,13,110.87,110.875,110.86,110.865,7074
20120901|2012-08-13 10:00,13,110.865,110.895,110.865,110.875,16536
20120901|2012-08-13 10:30,13,110.875,110.885,110.865,110.87,6582
20120901|2012-08-13 11:00,13,110.875,110.875,110.87,110.87,237
20120901|2012-08-13 11:30,13,110.875,110.875,110.87,110.87,958
20120901|2012-08-13 12:00,13,110.87,110.875,110.87,110.87,42
20120901|2012-08-13 12:30,13,110.87,110.875,110.87,110.87,248
20120901|2012-08-13 13:00,13,110.865,110.87,110.865,110.87,217
20120901|2012-08-13 13:30,13,110.865,110.87,110.865,110.87,84
20120901|2012-08-13 14:00,13,110.87,110.87,110.865,110.87,388
20120901|2012-08-13 14:30,13,110.87,110.875,110.865,110.87,371
20120901|2012-08-13 15:00,13,110.87,110.87,110.865,110.865,32
20120901|2012-08-14 01:00,14,110.87,110.875,110.85,110.86,7025
20120901|2012-08-14 01:30,14,110.865,110.875,110.855,110.875,6286
20120901|2012-08-14 02:00,14,110.875,110.875,110.855,110.865,6059
20120901|2012-08-14 02:30,14,110.86,110.865,110.86,110.865,4942
20120901|2012-08-14 03:00,14,110.86,110.865,110.86,110.86,3477
20120901|2012-08-14 03:30,14,110.855,110.87,110.855,110.87,6978
20120901|2012-08-14 04:00,14,110.87,110.875,110.86,110.87,6900
20120901|2012-08-14 04:30,14,110.87,110.885,110.865,110.88,5374
20120901|2012-08-14 05:00,14,110.88,110.885,110.875,110.885,6576
20120901|2012-08-14 05:30,14,110.88,110.885,110.875,110.885,5622
20120901|2012-08-14 06:00,14,110.88,110.885,110.875,110.88,2286
20120901|2012-08-14 06:30,14,110.875,110.88,110.865,110.87,6823
20120901|2012-08-14 07:00,14,110.865,110.875,110.86,110.865,7951
20120901|2012-08-14 07:30,14,110.86,110.87,110.85,110.855,16712
20120901|2012-08-14 08:00,14,110.855,110.855,110.84,110.85,21923
20120901|2012-08-14 08:30,14,110.85,110.855,110.845,110.85,6062
20120901|2012-08-14 09:00,14,110.855,110.86,110.845,110.855,15918
20120901|2012-08-14 09:30,14,110.855,110.86,110.85,110.85,6799
20120901|2012-08-14 10:00,14,110.855,110.855,110.845,110.85,7917
20120901|2012-08-14 10:30,14,110.855,110.855,110.845,110.845,2682
20120901|2012-08-14 11:00,14,110.845,110.85,110.845,110.845,886
20120901|2012-08-14 11:30,14,110.85,110.86,110.845,110.86,3400
20120901|2012-08-14 12:00,14,110.855,110.86,110.855,110.855,122
20120901|2012-08-14 12:30,14,110.855,110.865,110.855,110.86,672
20120901|2012-08-14 13:00,14,110.86,110.86,110.855,110.86,229
20120901|2012-08-14 13:30,14,110.86,110.86,110.855,110.86,166
20120901|2012-08-14 14:00,14,110.86,110.86,110.855,110.855,88
20120901|2012-08-14 14:30,14,110.855,110.86,110.85,110.85,89
20120901|2012-08-14 15:00,14,110.85,110.85,110.85,110.85,16
20120901|2012-08-15 01:00,15,110.85,110.86,110.835,110.845,9806
20120901|2012-08-15 01:30,15,110.84,110.85,110.835,110.84,7928
20120901|2012-08-15 02:00,15,110.84,110.85,110.835,110.845,5636
20120901|2012-08-15 02:30,15,110.84,110.85,110.835,110.84,7943
20120901|2012-08-15 03:00,15,110.845,110.85,110.835,110.835,16932
20120901|2012-08-15 03:30,15,110.835,110.845,110.83,110.84,14060
20120901|2012-08-15 04:00,15,110.835,110.84,110.83,110.84,8716
20120901|2012-08-15 04:30,15,110.835,110.845,110.835,110.84,6011
20120901|2012-08-15 05:00,15,110.84,110.85,110.835,110.84,6195
20120901|2012-08-15 05:30,15,110.845,110.845,110.84,110.845,385
20120901|2012-08-15 06:00,15,110.845,110.85,110.835,110.84,6661
20120901|2012-08-15 06:30,15,110.845,110.85,110.845,110.85,3610
20120901|2012-08-15 07:00,15,110.85,110.855,110.83,110.84,8147
20120901|2012-08-15 07:30,15,110.84,110.845,110.835,110.845,6708
20120901|2012-08-15 08:00,15,110.845,110.845,110.83,110.845,7704
20120901|2012-08-15 08:30,15,110.84,110.845,110.82,110.825,30540
20120901|2012-08-15 09:00,15,110.83,110.835,110.82,110.83,20115
20120901|2012-08-15 09:30,15,110.83,110.835,110.82,110.825,21624
20120901|2012-08-15 10:00,15,110.83,110.83,110.82,110.83,17872
20120901|2012-08-15 10:30,15,110.83,110.83,110.82,110.82,2259
20120901|2012-08-15 11:00,15,110.825,110.825,110.815,110.82,5084
20120901|2012-08-15 11:30,15,110.82,110.82,110.805,110.81,8410
20120901|2012-08-15 12:00,15,110.81,110.815,110.805,110.805,2814
20120901|2012-08-15 12:30,15,110.805,110.81,110.805,110.81,3253
20120901|2012-08-15 13:00,15,110.81,110.81,110.8,110.805,1852
20120901|2012-08-15 13:30,15,110.805,110.805,110.8,110.805,53
20120901|2012-08-15 14:00,15,110.805,110.805,110.805,110.805,145
20120901|2012-08-15 14:30,15,110.805,110.81,110.805,110.805,272
20120901|2012-08-15 15:00,15,110.805,110.805,110.805,110.805,56
20120901|2012-08-16 01:00,16,110.8,110.82,110.79,110.815,15010
20120901|2012-08-16 01:30,16,110.815,110.83,110.81,110.83,11491
20120901|2012-08-16 02:00,16,110.825,110.83,110.82,110.825,12455
20120901|2012-08-16 02:30,16,110.83,110.83,110.82,110.83,12595
20120901|2012-08-16 03:00,16,110.83,110.845,110.825,110.835,23324
20120901|2012-08-16 03:30,16,110.83,110.855,110.825,110.845,32461
20120901|2012-08-16 04:00,16,110.85,110.85,110.83,110.845,10974
20120901|2012-08-16 04:30,16,110.845,110.855,110.84,110.845,11758
20120901|2012-08-16 05:00,16,110.85,110.855,110.84,110.845,16005
20120901|2012-08-16 05:30,16,110.85,110.855,110.845,110.85,5923
20120901|2012-08-16 06:00,16,110.85,110.855,110.84,110.85,10539
20120901|2012-08-16 06:30,16,110.855,110.86,110.845,110.845,11766
20120901|2012-08-16 07:00,16,110.85,110.855,110.84,110.845,5969
20120901|2012-08-16 07:30,16,110.85,110.855,110.84,110.845,11368
20120901|2012-08-16 08:00,16,110.85,110.85,110.84,110.84,7394
20120901|2012-08-16 08:30,16,110.845,110.845,110.835,110.84,3941
20120901|2012-08-16 09:00,16,110.845,110.86,110.84,110.845,11359
20120901|2012-08-16 09:30,16,110.85,110.85,110.835,110.845,12767
20120901|2012-08-16 10:00,16,110.85,110.855,110.835,110.845,11633
20120901|2012-08-16 10:30,16,110.85,110.855,110.845,110.85,3579
20120901|2012-08-16 11:00,16,110.855,110.86,110.845,110.855,5483
20120901|2012-08-16 11:30,16,110.855,110.855,110.85,110.855,1759
20120901|2012-08-16 12:00,16,110.85,110.85,110.835,110.84,1943
20120901|2012-08-16 12:30,16,110.835,110.84,110.835,110.84,1140
20120901|2012-08-16 13:00,16,110.845,110.845,110.84,110.845,27
20120901|2012-08-16 13:30,16,110.845,110.845,110.84,110.845,84
20120901|2012-08-16 14:00,16,110.84,110.845,110.84,110.845,53
20120901|2012-08-16 14:30,16,110.845,110.845,110.84,110.845,159
20120901|2012-08-16 15:00,16,110.845,110.845,110.845,110.845,12
20120901|2012-08-16 16:30,16,110.845,110.845,110.845,110.845,12
20120901|2012-08-17 01:00,17,110.84,110.855,110.835,110.845,7945
20120901|2012-08-17 01:30,17,110.845,110.85,110.835,110.835,6259
20120901|2012-08-17 02:00,17,110.835,110.845,110.82,110.835,13802
20120901|2012-08-17 02:30,17,110.84,110.845,110.835,110.845,4804
20120901|2012-08-17 03:00,17,110.84,110.84,110.83,110.83,4922
20120901|2012-08-17 03:30,17,110.83,110.84,110.83,110.83,8087
20120901|2012-08-17 04:00,17,110.83,110.845,110.83,110.835,7038
20120901|2012-08-17 04:30,17,110.835,110.845,110.835,110.835,6410
20120901|2012-08-17 05:00,17,110.84,110.845,110.835,110.845,4208
20120901|2012-08-17 05:30,17,110.84,110.855,110.84,110.855,4239
20120901|2012-08-17 06:00,17,110.85,110.86,110.85,110.85,5381
20120901|2012-08-17 06:30,17,110.855,110.87,110.85,110.865,12957
20120901|2012-08-17 07:00,17,110.865,110.87,110.86,110.86,8518
20120901|2012-08-17 07:30,17,110.86,110.865,110.86,110.865,1949
20120901|2012-08-17 08:00,17,110.86,110.87,110.86,110.865,9358
20120901|2012-08-17 08:30,17,110.865,110.87,110.855,110.855,7409
20120901|2012-08-17 09:00,17,110.855,110.87,110.855,110.865,9839
20120901|2012-08-17 09:30,17,110.87,110.87,110.855,110.87,6982
20120901|2012-08-17 10:00,17,110.87,110.875,110.86,110.875,8671
20120901|2012-08-17 10:30,17,110.87,110.875,110.865,110.87,4729
20120901|2012-08-17 11:00,17,110.865,110.875,110.865,110.87,1170
20120901|2012-08-17 11:30,17,110.87,110.875,110.865,110.865,2038
20120901|2012-08-17 12:00,17,110.865,110.87,110.865,110.865,364
20120901|2012-08-17 12:30,17,110.865,110.865,110.86,110.86,136
20120901|2012-08-17 13:00,17,110.86,110.865,110.86,110.865,20
20120901|2012-08-17 13:30,17,110.86,110.865,110.86,110.865,242
20120901|2012-08-17 14:00,17,110.865,110.87,110.86,110.87,490
20120901|2012-08-17 14:30,17,110.87,110.87,110.86,110.87,490
20120901|2012-08-17 15:00,17,110.865,110.865,110.865,110.865,6
20120901|2012-08-20 01:00,20,110.855,110.86,110.84,110.84,6852
20120901|2012-08-20 01:30,20,110.84,110.85,110.82,110.82,15686
20120901|2012-08-20 02:00,20,110.82,110.835,110.805,110.83,28048
20120901|2012-08-20 02:30,20,110.83,110.84,110.825,110.83,9659
20120901|2012-08-20 03:00,20,110.83,110.83,110.82,110.825,8792
20120901|2012-08-20 03:30,20,110.825,110.835,110.82,110.825,16636
20120901|2012-08-20 04:00,20,110.825,110.83,110.81,110.81,14927
20120901|2012-08-20 04:30,20,110.81,110.825,110.8,110.8,24871
20120901|2012-08-20 05:00,20,110.805,110.815,110.8,110.805,9742
20120901|2012-08-20 05:30,20,110.805,110.81,110.8,110.805,3633
20120901|2012-08-20 06:00,20,110.805,110.825,110.8,110.82,12857
20120901|2012-08-20 06:30,20,110.82,110.825,110.81,110.81,5442
20120901|2012-08-20 07:00,20,110.81,110.825,110.81,110.825,11872
20120901|2012-08-20 07:30,20,110.825,110.83,110.82,110.825,7868
20120901|2012-08-20 08:00,20,110.825,110.835,110.82,110.825,11484
20120901|2012-08-20 08:30,20,110.82,110.83,110.82,110.83,14388
20120901|2012-08-20 09:00,20,110.83,110.845,110.825,110.835,14909
20120901|2012-08-20 09:30,20,110.835,110.845,110.835,110.84,10884
20120901|2012-08-20 10:00,20,110.84,110.845,110.825,110.83,7714
20120901|2012-08-20 10:30,20,110.83,110.835,110.825,110.825,2111
20120901|2012-08-20 11:00,20,110.825,110.83,110.825,110.825,1378
20120901|2012-08-20 11:30,20,110.83,110.83,110.82,110.82,1571
20120901|2012-08-20 12:00,20,110.82,110.825,110.82,110.82,344
20120901|2012-08-20 12:30,20,110.825,110.825,110.82,110.82,194
20120901|2012-08-20 13:00,20,110.825,110.825,110.82,110.82,187
20120901|2012-08-20 13:30,20,110.825,110.825,110.82,110.825,39
20120901|2012-08-20 14:00,20,110.825,110.825,110.82,110.825,259
20120901|2012-08-20 14:30,20,110.825,110.83,110.82,110.825,741
20120901|2012-08-20 15:00,20,110.83,110.83,110.83,110.83,3
20120901|2012-08-20 16:00,20,110.83,110.83,110.83,110.83,6
20120901|2012-08-21 01:00,21,110.83,110.84,110.82,110.825,6943
20120901|2012-08-21 01:30,21,110.82,110.825,110.815,110.825,6290
20120901|2012-08-21 02:00,21,110.82,110.83,110.815,110.815,9071
20120901|2012-08-21 02:30,21,110.82,110.83,110.815,110.83,4511
20120901|2012-08-21 03:00,21,110.825,110.83,110.81,110.815,18500
20120901|2012-08-21 03:30,21,110.82,110.82,110.81,110.82,10021
20120901|2012-08-21 04:00,21,110.815,110.82,110.81,110.82,14111
20120901|2012-08-21 04:30,21,110.82,110.825,110.815,110.82,7294
20120901|2012-08-21 05:00,21,110.82,110.82,110.805,110.81,13639
20120901|2012-08-21 05:30,21,110.81,110.815,110.8,110.8,6730
20120901|2012-08-21 06:00,21,110.8,110.81,110.795,110.805,15491
20120901|2012-08-21 06:30,21,110.805,110.81,110.795,110.8,6509
20120901|2012-08-21 07:00,21,110.8,110.805,110.795,110.805,5254
20120901|2012-08-21 07:30,21,110.8,110.805,110.8,110.805,3777
20120901|2012-08-21 08:00,21,110.8,110.815,110.8,110.805,10658
20120901|2012-08-21 08:30,21,110.805,110.815,110.8,110.81,4098
20120901|2012-08-21 09:00,21,110.81,110.81,110.8,110.8,6715
20120901|2012-08-21 09:30,21,110.8,110.805,110.79,110.795,12869
20120901|2012-08-21 10:00,21,110.79,110.795,110.75,110.765,68374
20120901|2012-08-21 10:30,21,110.77,110.78,110.765,110.775,11871
20120901|2012-08-21 11:00,21,110.775,110.78,110.77,110.78,1949
20120901|2012-08-21 11:30,21,110.78,110.78,110.775,110.775,1217
20120901|2012-08-21 12:00,21,110.78,110.78,110.77,110.77,735
20120901|2012-08-21 12:30,21,110.77,110.78,110.77,110.775,571
20120901|2012-08-21 13:00,21,110.775,110.78,110.77,110.77,440
20120901|2012-08-21 13:30,21,110.77,110.785,110.77,110.78,1475
20120901|2012-08-21 14:00,21,110.78,110.785,110.78,110.785,587
20120901|2012-08-21 14:30,21,110.78,110.785,110.78,110.78,1273
20120901|2012-08-21 15:00,21,110.785,110.785,110.785,110.785,2
20120901|2012-08-22 01:00,22,110.785,110.8,110.775,110.78,26117
20120901|2012-08-22 01:30,22,110.78,110.785,110.775,110.78,5849
20120901|2012-08-22 02:00,22,110.78,110.795,110.78,110.79,19029
20120901|2012-08-22 02:30,22,110.79,110.795,110.785,110.79,31703
20120901|2012-08-22 03:00,22,110.79,110.79,110.775,110.78,24911
20120901|2012-08-22 03:30,22,110.78,110.78,110.77,110.78,15414
20120901|2012-08-22 04:00,22,110.775,110.795,110.775,110.79,31965
20120901|2012-08-22 04:30,22,110.79,110.795,110.775,110.79,26336
20120901|2012-08-22 05:00,22,110.79,110.795,110.78,110.785,12420
20120901|2012-08-22 05:30,22,110.785,110.795,110.785,110.785,12660
20120901|2012-08-22 06:00,22,110.79,110.79,110.78,110.79,15696
20120901|2012-08-22 06:30,22,110.79,110.79,110.785,110.785,5437
20120901|2012-08-22 07:00,22,110.785,110.79,110.78,110.785,10370
20120901|2012-08-22 07:30,22,110.785,110.805,110.785,110.79,28677
20120901|2012-08-22 08:00,22,110.795,110.805,110.79,110.8,32006
20120901|2012-08-22 08:30,22,110.8,110.805,110.79,110.795,19895
20120901|2012-08-22 09:00,22,110.8,110.805,110.79,110.795,10173
20120901|2012-08-22 09:30,22,110.79,110.8,110.79,110.79,11779
20120901|2012-08-22 10:00,22,110.79,110.805,110.79,110.8,10573
20120901|2012-08-22 10:30,22,110.8,110.8,110.795,110.795,4038
20120901|2012-08-22 11:00,22,110.8,110.8,110.795,110.8,445
20120901|2012-08-22 11:30,22,110.8,110.8,110.795,110.8,906
20120901|2012-08-22 12:00,22,110.8,110.8,110.79,110.795,2036
20120901|2012-08-22 12:30,22,110.795,110.795,110.79,110.795,405
20120901|2012-08-22 13:00,22,110.79,110.8,110.79,110.8,2881
20120901|2012-08-22 13:30,22,110.8,110.8,110.795,110.8,455
20120901|2012-08-22 14:00,22,110.8,110.815,110.795,110.81,5053
20120901|2012-08-22 14:30,22,110.81,110.815,110.805,110.81,363
20120901|2012-08-22 15:00,22,110.815,110.815,110.815,110.815,10
20120901|2012-08-23 01:00,23,110.82,110.82,110.795,110.8,28002
20120901|2012-08-23 01:30,23,110.805,110.815,110.8,110.81,15156
20120901|2012-08-23 02:00,23,110.805,110.81,110.785,110.79,17841
20120901|2012-08-23 02:30,23,110.785,110.8,110.78,110.795,11607
20120901|2012-08-23 03:00,23,110.8,110.815,110.795,110.81,36558
20120901|2012-08-23 03:30,23,110.805,110.81,110.8,110.81,18796
20120901|2012-08-23 04:00,23,110.81,110.815,110.805,110.81,15812
20120901|2012-08-23 04:30,23,110.805,110.81,110.805,110.81,9927
20120901|2012-08-23 05:00,23,110.805,110.81,110.805,110.805,6779
20120901|2012-08-23 05:30,23,110.81,110.815,110.805,110.81,5139
20120901|2012-08-23 06:00,23,110.805,110.815,110.805,110.81,9184
20120901|2012-08-23 06:30,23,110.815,110.815,110.805,110.81,8970
20120901|2012-08-23 07:00,23,110.81,110.82,110.81,110.815,7846
20120901|2012-08-23 07:30,23,110.815,110.83,110.805,110.825,28099
20120901|2012-08-23 08:00,23,110.825,110.83,110.82,110.825,10824
20120901|2012-08-23 08:30,23,110.825,110.84,110.825,110.84,16525
20120901|2012-08-23 09:00,23,110.835,110.855,110.83,110.845,28862
20120901|2012-08-23 09:30,23,110.845,110.855,110.835,110.84,13262
20120901|2012-08-23 10:00,23,110.835,110.85,110.835,110.845,13470
20120901|2012-08-23 10:30,23,110.845,110.85,110.835,110.84,3911
20120901|2012-08-23 11:00,23,110.835,110.845,110.835,110.84,889
20120901|2012-08-23 11:30,23,110.84,110.845,110.835,110.84,950
20120901|2012-08-23 12:00,23,110.84,110.845,110.84,110.84,298
20120901|2012-08-23 12:30,23,110.84,110.845,110.84,110.845,11
20120901|2012-08-23 13:00,23,110.84,110.845,110.84,110.845,577
20120901|2012-08-23 13:30,23,110.84,110.84,110.835,110.835,47
20120901|2012-08-23 14:00,23,110.835,110.845,110.835,110.84,606
20120901|2012-08-23 14:30,23,110.84,110.845,110.835,110.845,402
20120901|2012-08-23 15:00,23,110.845,110.845,110.845,110.845,1
20120901|2012-08-24 01:00,24,110.845,110.845,110.83,110.835,7923
20120901|2012-08-24 01:30,24,110.835,110.85,110.835,110.85,3168
20120901|2012-08-24 02:00,24,110.85,110.865,110.845,110.855,42990
20120901|2012-08-24 02:30,24,110.855,110.86,110.85,110.855,11782
20120901|2012-08-24 03:00,24,110.855,110.86,110.85,110.86,12610
20120901|2012-08-24 03:30,24,110.855,110.86,110.85,110.85,7098
20120901|2012-08-24 04:00,24,110.855,110.86,110.85,110.86,6042
20120901|2012-08-24 04:30,24,110.855,110.865,110.85,110.865,7416
20120901|2012-08-24 05:00,24,110.865,110.865,110.855,110.86,9396
20120901|2012-08-24 05:30,24,110.855,110.86,110.855,110.855,3506
20120901|2012-08-24 06:00,24,110.855,110.875,110.855,110.875,21716
20120901|2012-08-24 06:30,24,110.875,110.875,110.86,110.865,7855
20120901|2012-08-24 07:00,24,110.865,110.87,110.855,110.86,7905
20120901|2012-08-24 07:30,24,110.86,110.875,110.86,110.87,11168
20120901|2012-08-24 08:00,24,110.87,110.87,110.86,110.86,5958
20120901|2012-08-24 08:30,24,110.86,110.87,110.86,110.865,5782
20120901|2012-08-24 09:00,24,110.865,110.87,110.86,110.865,8164
20120901|2012-08-24 09:30,24,110.87,110.87,110.86,110.865,9640
20120901|2012-08-24 10:00,24,110.865,110.875,110.83,110.835,35964
20120901|2012-08-24 10:30,24,110.83,110.845,110.83,110.84,6988
20120901|2012-08-24 11:00,24,110.84,110.85,110.835,110.835,4094
20120901|2012-08-24 11:30,24,110.835,110.845,110.835,110.845,1603
20120901|2012-08-24 12:00,24,110.84,110.85,110.84,110.845,808
20120901|2012-08-24 12:30,24,110.845,110.845,110.835,110.84,636
20120901|2012-08-24 13:00,24,110.84,110.84,110.835,110.84,12
20120901|2012-08-24 13:30,24,110.835,110.84,110.835,110.835,232
20120901|2012-08-24 14:00,24,110.84,110.84,110.83,110.835,385
20120901|2012-08-24 14:30,24,110.835,110.84,110.83,110.835,330
20120901|2012-08-27 01:00,27,110.85,110.865,110.845,110.85,5436
20120901|2012-08-27 01:30,27,110.855,110.86,110.85,110.85,4341
20120901|2012-08-27 02:00,27,110.85,110.855,110.82,110.835,14458
20120901|2012-08-27 02:30,27,110.835,110.845,110.825,110.83,10626
20120901|2012-08-27 03:00,27,110.83,110.835,110.805,110.815,16472
20120901|2012-08-27 03:30,27,110.815,110.825,110.81,110.82,10607
20120901|2012-08-27 04:00,27,110.82,110.825,110.805,110.82,4823
20120901|2012-08-27 04:30,27,110.82,110.82,110.815,110.82,3122
20120901|2012-08-27 05:00,27,110.82,110.82,110.805,110.815,4768
20120901|2012-08-27 05:30,27,110.81,110.815,110.81,110.815,2368
20120901|2012-08-27 06:00,27,110.81,110.815,110.805,110.805,1763
20120901|2012-08-27 06:30,27,110.805,110.815,110.805,110.81,2417
20120901|2012-08-27 07:00,27,110.81,110.815,110.805,110.815,4620
20120901|2012-08-27 07:30,27,110.81,110.83,110.81,110.83,5887
20120901|2012-08-27 08:00,27,110.825,110.83,110.82,110.825,3974
20120901|2012-08-27 08:30,27,110.825,110.835,110.82,110.83,3900
20120901|2012-08-27 09:00,27,110.83,110.835,110.82,110.82,2947
20120901|2012-08-27 09:30,27,110.815,110.825,110.815,110.825,1433
20120901|2012-08-27 10:00,27,110.82,110.825,110.815,110.815,4668
20120901|2012-08-27 10:30,27,110.815,110.82,110.815,110.815,1541
20120901|2012-08-27 11:00,27,110.815,110.82,110.81,110.815,1262
20120901|2012-08-27 11:30,27,110.81,110.815,110.81,110.81,527
20120901|2012-08-27 12:00,27,110.815,110.815,110.81,110.81,451
20120901|2012-08-27 12:30,27,110.815,110.815,110.81,110.81,145
20120901|2012-08-27 13:00,27,110.81,110.815,110.81,110.81,184
20120901|2012-08-27 13:30,27,110.815,110.815,110.81,110.815,76
20120901|2012-08-27 14:00,27,110.81,110.815,110.81,110.815,120
20120901|2012-08-27 14:30,27,110.81,110.815,110.81,110.815,284
20120901|2012-08-27 15:00,27,110.81,110.81,110.81,110.81,10
20120901|2012-08-28 01:00,28,110.82,110.83,110.815,110.825,6940
20120901|2012-08-28 01:30,28,110.82,110.835,110.815,110.83,9559
20120901|2012-08-28 02:00,28,110.83,110.835,110.825,110.835,13703
20120901|2012-08-28 02:30,28,110.83,110.835,110.82,110.825,15148
20120901|2012-08-28 03:00,28,110.82,110.83,110.82,110.82,9286
20120901|2012-08-28 03:30,28,110.82,110.825,110.81,110.815,14889
20120901|2012-08-28 04:00,28,110.815,110.82,110.805,110.805,15419
20120901|2012-08-28 04:30,28,110.805,110.82,110.805,110.815,7990
20120901|2012-08-28 05:00,28,110.815,110.815,110.81,110.81,2213
20120901|2012-08-28 05:30,28,110.81,110.82,110.81,110.82,6158
20120901|2012-08-28 06:00,28,110.82,110.825,110.815,110.815,13690
20120901|2012-08-28 06:30,28,110.82,110.825,110.815,110.825,8148
20120901|2012-08-28 07:00,28,110.82,110.83,110.82,110.825,10094
20120901|2012-08-28 07:30,28,110.825,110.835,110.825,110.825,4704
20120901|2012-08-28 08:00,28,110.825,110.83,110.82,110.825,7678
20120901|2012-08-28 08:30,28,110.825,110.835,110.815,110.835,12517
20120901|2012-08-28 09:00,28,110.835,110.84,110.83,110.835,15265
20120901|2012-08-28 09:30,28,110.84,110.84,110.83,110.83,9491
20120901|2012-08-28 10:00,28,110.835,110.84,110.83,110.835,8364
20120901|2012-08-28 10:30,28,110.83,110.84,110.83,110.835,2877
20120901|2012-08-28 11:00,28,110.83,110.835,110.825,110.825,4196
20120901|2012-08-28 11:30,28,110.825,110.83,110.825,110.825,432
20120901|2012-08-28 12:00,28,110.825,110.83,110.825,110.825,72
20120901|2012-08-28 12:30,28,110.83,110.835,110.825,110.825,413
20120901|2012-08-28 13:00,28,110.83,110.83,110.825,110.825,32
20120901|2012-08-28 13:30,28,110.825,110.83,110.825,110.83,223
20120901|2012-08-28 14:00,28,110.825,110.83,110.825,110.83,36
20120901|2012-08-28 14:30,28,110.825,110.83,110.825,110.825,454
20120901|2012-08-28 15:00,28,110.825,110.825,110.825,110.825,10
20120901|2012-08-29 01:00,29,110.82,110.83,110.82,110.825,1765
20120901|2012-08-29 01:30,29,110.825,110.835,110.82,110.825,2480
20120901|2012-08-29 02:00,29,110.825,110.835,110.825,110.83,6075
20120901|2012-08-29 02:30,29,110.83,110.86,110.83,110.855,22682
20120901|2012-08-29 03:00,29,110.855,110.86,110.85,110.85,8026
20120901|2012-08-29 03:30,29,110.85,110.86,110.85,110.86,7046
20120901|2012-08-29 04:00,29,110.86,110.86,110.85,110.855,4336
20120901|2012-08-29 04:30,29,110.855,110.86,110.85,110.855,5362
20120901|2012-08-29 05:00,29,110.855,110.86,110.85,110.855,4572
20120901|2012-08-29 05:30,29,110.855,110.855,110.85,110.85,2754
20120901|2012-08-29 06:00,29,110.855,110.855,110.845,110.85,13347
20120901|2012-08-29 06:30,29,110.85,110.855,110.84,110.845,8589
20120901|2012-08-29 07:00,29,110.845,110.85,110.84,110.85,3906
20120901|2012-08-29 07:30,29,110.85,110.85,110.835,110.845,14231
20120901|2012-08-29 08:00,29,110.845,110.85,110.835,110.845,5246
20120901|2012-08-29 08:30,29,110.845,110.845,110.82,110.83,23087
20120901|2012-08-29 09:00,29,110.825,110.835,110.82,110.825,9233
20120901|2012-08-29 09:30,29,110.825,110.835,110.82,110.83,11407
20120901|2012-08-29 10:00,29,110.825,110.83,110.815,110.825,15316
20120901|2012-08-29 10:30,29,110.82,110.825,110.81,110.815,9250
20120901|2012-08-29 11:00,29,110.815,110.815,110.805,110.815,6843
20120901|2012-08-29 11:30,29,110.815,110.815,110.805,110.805,1823
20120901|2012-08-29 12:00,29,110.81,110.81,110.805,110.81,1837
20120901|2012-08-29 12:30,29,110.81,110.81,110.81,110.81,41
20120901|2012-08-29 13:00,29,110.81,110.815,110.81,110.81,20
20120901|2012-08-29 13:30,29,110.81,110.815,110.81,110.815,259
20120901|2012-08-29 14:00,29,110.82,110.825,110.815,110.825,423
20120901|2012-08-29 14:30,29,110.825,110.825,110.815,110.815,435
20120901|2012-08-30 01:00,30,110.81,110.84,110.81,110.835,7853
20120901|2012-08-30 01:30,30,110.84,110.84,110.83,110.84,8676
20120901|2012-08-30 02:00,30,110.84,110.845,110.835,110.835,10928
20120901|2012-08-30 02:30,30,110.84,110.84,110.835,110.835,3801
20120901|2012-08-30 03:00,30,110.84,110.845,110.835,110.835,9937
20120901|2012-08-30 03:30,30,110.835,110.84,110.835,110.835,4760
20120901|2012-08-30 04:00,30,110.835,110.84,110.825,110.835,10408
20120901|2012-08-30 04:30,30,110.835,110.84,110.83,110.835,9644
20120901|2012-08-30 05:00,30,110.835,110.865,110.835,110.855,29291
20120901|2012-08-30 05:30,30,110.855,110.875,110.85,110.865,18337
20120901|2012-08-30 06:00,30,110.865,110.87,110.86,110.87,9801
20120901|2012-08-30 06:30,30,110.87,110.88,110.86,110.875,24972
20120901|2012-08-30 07:00,30,110.87,110.875,110.865,110.87,11782
20120901|2012-08-30 07:30,30,110.87,110.88,110.865,110.875,6678
20120901|2012-08-30 08:00,30,110.88,110.88,110.86,110.875,8951
20120901|2012-08-30 08:30,30,110.87,110.88,110.87,110.87,13516
20120901|2012-08-30 09:00,30,110.875,110.89,110.87,110.89,12478
20120901|2012-08-30 09:30,30,110.89,110.895,110.885,110.89,11101
20120901|2012-08-30 10:00,30,110.89,110.895,110.885,110.89,13013
20120901|2012-08-30 10:30,30,110.89,110.895,110.88,110.885,6088
20120901|2012-08-30 11:00,30,110.88,110.885,110.87,110.875,7216
20120901|2012-08-30 11:30,30,110.875,110.88,110.875,110.875,1065
20120901|2012-08-30 12:00,30,110.88,110.885,110.875,110.88,1747
20120901|2012-08-30 12:30,30,110.88,110.885,110.875,110.875,209
20120901|2012-08-30 13:00,30,110.88,110.88,110.875,110.88,342
20120901|2012-08-30 13:30,30,110.88,110.885,110.88,110.885,165
20120901|2012-08-30 14:00,30,110.88,110.88,110.875,110.875,469
20120901|2012-08-30 14:30,30,110.875,110.875,110.87,110.875,434
20120901|2012-08-30 15:00,30,110.87,110.87,110.87,110.87,28
20120901|2012-08-30 16:30,30,110.87,110.87,110.87,110.87,56
20120901|2012-08-31 01:00,31,110.88,110.895,110.875,110.895,11287
20120901|2012-08-31 01:30,31,110.89,110.895,110.875,110.88,13532
20120901|2012-08-31 02:00,31,110.88,110.89,110.875,110.885,11994
20120901|2012-08-31 02:30,31,110.88,110.88,110.865,110.865,9936
20120901|2012-08-31 03:00,31,110.865,110.865,110.845,110.85,36192
20120901|2012-08-31 03:30,31,110.855,110.855,110.845,110.845,11771
20120901|2012-08-31 04:00,31,110.85,110.86,110.845,110.85,11115
20120901|2012-08-31 04:30,31,110.85,110.86,110.84,110.845,12705
20120901|2012-08-31 05:00,31,110.845,110.855,110.84,110.85,11052
20120901|2012-08-31 05:30,31,110.845,110.845,110.815,110.835,44217
20120901|2012-08-31 06:00,31,110.83,110.835,110.825,110.83,27930
20120901|2012-08-31 06:30,31,110.825,110.835,110.825,110.835,10120
20120901|2012-08-31 07:00,31,110.835,110.84,110.825,110.84,13722
20120901|2012-08-31 07:30,31,110.84,110.84,110.825,110.84,10542
20120901|2012-08-31 08:00,31,110.84,110.845,110.835,110.84,10564
20120901|2012-08-31 08:30,31,110.84,110.85,110.835,110.85,17701
20120901|2012-08-31 09:00,31,110.85,110.87,110.84,110.865,19781
20120901|2012-08-31 09:30,31,110.865,110.865,110.855,110.86,7407
20120901|2012-08-31 10:00,31,110.86,110.88,110.855,110.87,33417
20120901|2012-08-31 10:30,31,110.87,110.88,110.87,110.875,7352
20120901|2012-08-31 11:00,31,110.875,110.885,110.87,110.875,5663
20120901|2012-08-31 11:30,31,110.88,110.88,110.87,110.88,1131
20120901|2012-08-31 12:00,31,110.88,110.885,110.875,110.885,6073
20120901|2012-08-31 12:30,31,110.885,110.885,110.88,110.885,1014
20120901|2012-08-31 13:00,31,110.88,110.89,110.88,110.885,106
20120901|2012-08-31 13:30,31,110.885,110.885,110.88,110.885,181
20120901|2012-08-31 14:00,31,110.885,110.89,110.88,110.89,2174
20120901|2012-08-31 14:30,31,110.885,110.89,110.885,110.89,296
20120901|2012-08-31 15:00,31,110.89,110.89,110.89,110.89,54
20120901|2012-09-03 01:00,3,110.875,110.89,110.865,110.88,12062
20120901|2012-09-03 01:30,3,110.88,110.885,110.875,110.88,11192
20120901|2012-09-03 02:00,3,110.88,110.885,110.865,110.87,14537
20120901|2012-09-03 02:30,3,110.875,110.89,110.865,110.88,28934
20120901|2012-09-03 03:00,3,110.885,110.905,110.875,110.89,28202
20120901|2012-09-03 03:30,3,110.885,110.895,110.88,110.89,11414
20120901|2012-09-03 04:00,3,110.885,110.895,110.88,110.89,10268
20120901|2012-09-03 04:30,3,110.885,110.895,110.865,110.875,21266
20120901|2012-09-03 05:00,3,110.875,110.88,110.86,110.865,9265
20120901|2012-09-03 05:30,3,110.865,110.87,110.86,110.87,9797
20120901|2012-09-03 06:00,3,110.865,110.87,110.86,110.865,5175
20120901|2012-09-03 06:30,3,110.865,110.87,110.865,110.865,3425
20120901|2012-09-03 07:00,3,110.87,110.875,110.865,110.87,8653
20120901|2012-09-03 07:30,3,110.87,110.87,110.86,110.865,4408
20120901|2012-09-03 08:00,3,110.865,110.875,110.86,110.865,8339
20120901|2012-09-03 08:30,3,110.865,110.875,110.865,110.87,5645
20120901|2012-09-03 09:00,3,110.865,110.875,110.865,110.865,6520
20120901|2012-09-03 09:30,3,110.87,110.89,110.865,110.89,12212
20120901|2012-09-03 10:00,3,110.885,110.89,110.87,110.885,34247
20120901|2012-09-03 10:30,3,110.88,110.89,110.875,110.88,5516
20120901|2012-09-03 11:00,3,110.885,110.89,110.88,110.885,709
20120901|2012-09-03 11:30,3,110.885,110.885,110.87,110.87,1929
20120901|2012-09-03 12:00,3,110.87,110.875,110.87,110.875,183
20120901|2012-09-03 12:30,3,110.87,110.875,110.87,110.875,31
20120901|2012-09-03 13:00,3,110.875,110.875,110.87,110.87,71
20120901|2012-09-03 13:30,3,110.87,110.875,110.865,110.875,93
20120901|2012-09-03 14:00,3,110.875,110.875,110.87,110.875,7
20120901|2012-09-03 14:30,3,110.875,110.875,110.87,110.875,96
20120901|2012-09-04 01:00,4,110.86,110.885,110.86,110.885,19338
20120901|2012-09-04 01:30,4,110.885,110.885,110.87,110.875,21146
20120901|2012-09-04 02:00,4,110.875,110.89,110.875,110.88,15232
20120901|2012-09-04 02:30,4,110.875,110.875,110.85,110.86,42999
20120901|2012-09-04 03:00,4,110.86,110.865,110.855,110.86,34201
20120901|2012-09-04 03:30,4,110.86,110.865,110.845,110.85,51131
20120901|2012-09-04 04:00,4,110.85,110.86,110.85,110.855,22866
20120901|2012-09-04 04:30,4,110.855,110.865,110.85,110.85,28809
20120901|2012-09-04 05:00,4,110.855,110.865,110.85,110.86,17716
20120901|2012-09-04 05:30,4,110.86,110.87,110.86,110.87,9489
20120901|2012-09-04 06:00,4,110.865,110.87,110.855,110.855,12072
20120901|2012-09-04 06:30,4,110.855,110.865,110.855,110.86,8730
20120901|2012-09-04 07:00,4,110.86,110.87,110.86,110.87,14971
20120901|2012-09-04 07:30,4,110.865,110.865,110.86,110.865,13698
20120901|2012-09-04 08:00,4,110.865,110.87,110.855,110.86,11725
20120901|2012-09-04 08:30,4,110.86,110.865,110.86,110.86,6859
20120901|2012-09-04 09:00,4,110.86,110.875,110.855,110.875,25620
20120901|2012-09-04 09:30,4,110.87,110.875,110.865,110.875,10965
20120901|2012-09-04 10:00,4,110.87,110.88,110.87,110.875,20293
20120901|2012-09-04 10:30,4,110.87,110.88,110.87,110.875,6433
20120901|2012-09-04 11:00,4,110.875,110.875,110.865,110.87,8217
20120901|2012-09-04 11:30,4,110.87,110.875,110.865,110.87,3346
20120901|2012-09-04 12:00,4,110.87,110.87,110.865,110.865,2165
20120901|2012-09-04 12:30,4,110.87,110.875,110.87,110.875,6
20120901|2012-09-04 13:00,4,110.87,110.875,110.87,110.875,341
20120901|2012-09-04 13:30,4,110.875,110.875,110.87,110.87,84
20120901|2012-09-04 14:00,4,110.87,110.875,110.87,110.875,70
20120901|2012-09-04 14:30,4,110.87,110.875,110.865,110.865,642
20120901|2012-09-04 16:30,4,110.865,110.865,110.865,110.865,2
20120901|2012-09-05 01:00,5,110.88,110.895,110.875,110.88,3936
20120901|2012-09-05 01:30,5,110.88,110.88,110.86,110.87,11019
20120901|2012-09-05 02:00,5,110.87,110.87,110.855,110.87,4188
20120901|2012-09-05 02:30,5,110.865,110.88,110.865,110.875,12845
20120901|2012-09-05 03:00,5,110.87,110.91,110.87,110.905,10622
20120901|2012-09-05 03:30,5,110.905,110.91,110.895,110.9,12838
20120901|2012-09-05 04:00,5,110.9,110.9,110.89,110.89,5462
20120901|2012-09-05 04:30,5,110.895,110.895,110.88,110.885,12717
20120901|2012-09-05 05:00,5,110.89,110.9,110.885,110.895,5601
20120901|2012-09-05 05:30,5,110.9,110.9,110.89,110.895,1684
20120901|2012-09-05 06:00,5,110.89,110.895,110.89,110.895,2238
20120901|2012-09-05 06:30,5,110.89,110.9,110.885,110.89,2564
20120901|2012-09-05 07:00,5,110.89,110.9,110.87,110.88,7338
20120901|2012-09-05 07:30,5,110.88,110.88,110.865,110.87,4514
20120901|2012-09-05 08:00,5,110.87,110.88,110.865,110.87,2213
20120901|2012-09-05 08:30,5,110.87,110.875,110.86,110.86,2278
20120901|2012-09-05 09:00,5,110.865,110.865,110.85,110.865,9952
20120901|2012-09-05 09:30,5,110.86,110.875,110.86,110.86,4598
20120901|2012-09-05 10:00,5,110.86,110.865,110.83,110.83,4548
20120901|2012-09-05 10:30,5,110.825,110.845,110.825,110.83,2870
20120901|2012-09-05 11:00,5,110.83,110.835,110.825,110.825,1577
20120901|2012-09-05 11:30,5,110.82,110.82,110.81,110.81,204
20120901|2012-09-05 12:00,5,110.82,110.82,110.81,110.815,163
20120901|2012-09-05 12:30,5,110.815,110.815,110.81,110.81,1899
20120901|2012-09-05 13:00,5,110.805,110.81,110.8,110.8,178
20120901|2012-09-05 13:30,5,110.805,110.81,110.8,110.81,66
20120901|2012-09-05 14:00,5,110.81,110.81,110.8,110.8,30
20120901|2012-09-05 14:30,5,110.8,110.805,110.795,110.8,99
20120901|2012-09-05 16:30,5,110.8,110.8,110.8,110.8,2
20120901|2012-09-06 01:00,6,110.83,110.83,110.74,110.78,2933
20120901|2012-09-06 01:30,6,110.78,110.785,110.78,110.785,507
20120901|2012-09-06 02:00,6,110.79,110.81,110.79,110.805,363
20120901|2012-09-06 02:30,6,110.81,110.815,110.805,110.805,275
20120901|2012-09-06 03:00,6,110.805,110.805,110.775,110.775,1379
20120901|2012-09-06 03:30,6,110.77,110.805,110.77,110.805,99
20120901|2012-09-06 04:00,6,110.8,110.81,110.79,110.79,794
20120901|2012-09-06 04:30,6,110.82,110.82,110.81,110.81,55
20120901|2012-09-06 05:00,6,110.815,111,110.76,110.76,184
20121201|2012-06-29 12:30,29,110.5,110.5,110.2,110.2,30
20121201|2012-07-31 05:30,31,110.905,110.905,110.905,110.905,2
20121201|2012-07-31 08:00,31,110.95,110.95,110.95,110.95,1
20121201|2012-07-31 14:30,31,110.975,111,110.975,111,3
20121201|2012-07-31 16:30,31,111,111,111,111,1
20121201|2012-08-01 02:30,1,110.98,110.98,110.98,110.98,2
20121201|2012-08-01 06:00,1,110.95,110.95,110.95,110.95,1
20121201|2012-08-01 14:30,1,110.905,110.905,110.905,110.905,1
20121201|2012-08-02 09:00,2,110.925,110.925,110.925,110.925,1
20121201|2012-08-03 11:00,3,110.81,110.81,110.81,110.81,1
20121201|2012-08-10 07:30,10,110.905,110.905,110.905,110.905,2
20121201|2012-08-10 12:00,10,110.905,110.905,110.905,110.905,1
20121201|2012-08-10 13:30,10,110.89,110.89,110.89,110.89,7
20121201|2012-08-15 03:00,15,110.8,110.8,110.8,110.8,2
20121201|2012-08-15 05:30,15,110.795,110.795,110.795,110.795,2
20121201|2012-08-15 06:00,15,110.8,110.8,110.8,110.8,8
20121201|2012-08-15 06:30,15,110.8,110.8,110.8,110.8,42
20121201|2012-08-15 07:30,15,110.795,110.795,110.795,110.795,50
20121201|2012-08-15 11:00,15,110.795,110.795,110.795,110.795,50
20121201|2012-08-15 11:30,15,110.765,110.765,110.765,110.765,100
20121201|2012-08-15 12:30,15,110.765,110.765,110.765,110.765,362
20121201|2012-08-15 13:00,15,110.765,110.765,110.765,110.765,100
20121201|2012-08-16 02:30,16,110.785,110.785,110.785,110.785,10
20121201|2012-08-16 09:00,16,110.8,110.8,110.795,110.795,600
20121201|2012-08-16 10:00,16,110.795,110.795,110.795,110.795,277
20121201|2012-08-16 10:30,16,110.795,110.795,110.795,110.795,134
20121201|2012-08-16 11:00,16,110.8,110.8,110.8,110.8,1
20121201|2012-08-16 16:30,16,110.8,110.8,110.8,110.8,1
20121201|2012-08-17 06:30,17,110.815,110.815,110.815,110.815,2
20121201|2012-08-17 07:00,17,110.825,110.825,110.825,110.825,2
20121201|2012-08-17 08:00,17,110.815,110.815,110.815,110.815,1
20121201|2012-08-17 10:00,17,110.82,110.82,110.82,110.82,2
20121201|2012-08-17 11:30,17,110.82,110.82,110.82,110.82,2
20121201|2012-08-20 03:00,20,110.77,110.77,110.765,110.765,684
20121201|2012-08-20 04:30,20,110.765,110.765,110.765,110.765,16
20121201|2012-08-20 06:30,20,110.765,110.765,110.765,110.765,16
20121201|2012-08-20 15:30,20,110.765,110.765,110.765,110.765,16
20121201|2012-08-20 16:00,20,110.765,110.765,110.765,110.765,32
20121201|2012-08-20 18:30,20,110.765,110.765,110.765,110.765,16
20121201|2012-08-21 01:00,21,110.76,110.76,110.76,110.76,1289
20121201|2012-08-21 01:30,21,110.76,110.76,110.76,110.76,2330
20121201|2012-08-21 02:00,21,110.76,110.76,110.76,110.76,594
20121201|2012-08-21 02:30,21,110.76,110.76,110.76,110.76,1207
20121201|2012-08-21 05:30,21,110.74,110.74,110.74,110.74,326
20121201|2012-08-21 06:00,21,110.74,110.74,110.735,110.74,1620
20121201|2012-08-21 06:30,21,110.74,110.74,110.74,110.74,54
20121201|2012-08-21 09:30,21,110.74,110.74,110.74,110.74,141
20121201|2012-08-21 10:00,21,110.7,110.7,110.7,110.7,1
20121201|2012-08-21 11:30,21,110.715,110.715,110.715,110.715,10
20121201|2012-08-21 14:30,21,110.715,110.715,110.715,110.715,10
20121201|2012-08-22 02:30,22,110.73,110.73,110.73,110.73,450
20121201|2012-08-22 03:00,22,110.725,110.725,110.725,110.725,100
20121201|2012-08-22 04:00,22,110.72,110.72,110.72,110.72,105
20121201|2012-08-22 06:30,22,110.72,110.72,110.72,110.72,1355
20121201|2012-08-22 07:30,22,110.735,110.735,110.735,110.735,147
20121201|2012-08-22 08:00,22,110.74,110.74,110.74,110.74,1818
20121201|2012-08-22 08:30,22,110.75,110.75,110.74,110.74,991
20121201|2012-08-22 09:00,22,110.74,110.74,110.74,110.74,751
20121201|2012-08-22 09:30,22,110.735,110.735,110.735,110.735,5
20121201|2012-08-22 10:00,22,110.74,110.74,110.74,110.74,860
20121201|2012-08-22 10:30,22,110.745,110.745,110.745,110.745,1
20121201|2012-08-22 11:00,22,110.745,110.745,110.745,110.745,35
20121201|2012-08-22 12:00,22,110.745,110.745,110.745,110.745,204
20121201|2012-08-22 13:30,22,110.745,110.745,110.745,110.745,1
20121201|2012-08-23 01:00,23,110.76,110.76,110.76,110.76,160
20121201|2012-08-23 02:00,23,110.74,110.74,110.74,110.74,250
20121201|2012-08-23 02:30,23,110.74,110.74,110.74,110.74,250
20121201|2012-08-23 03:00,23,110.75,110.76,110.75,110.76,300
20121201|2012-08-23 04:30,23,110.765,110.765,110.765,110.765,142
20121201|2012-08-23 05:00,23,110.765,110.765,110.765,110.765,113
20121201|2012-08-23 08:30,23,110.79,110.795,110.79,110.795,6
20121201|2012-08-23 09:00,23,110.795,110.815,110.795,110.815,60
20121201|2012-08-23 09:30,23,110.81,110.81,110.81,110.81,6
20121201|2012-08-23 10:00,23,110.8,110.815,110.8,110.81,10
20121201|2012-08-23 10:30,23,110.805,110.805,110.805,110.805,1
20121201|2012-08-23 11:00,23,110.8,110.8,110.8,110.8,4
20121201|2012-08-23 11:30,23,110.8,110.8,110.8,110.8,5
20121201|2012-08-23 13:00,23,110.8,110.8,110.8,110.8,3
20121201|2012-08-24 01:00,24,110.8,110.8,110.8,110.8,696
20121201|2012-08-24 04:30,24,110.82,110.82,110.82,110.82,1
20121201|2012-08-24 05:00,24,110.825,110.825,110.825,110.825,77
20121201|2012-08-24 06:30,24,110.83,110.83,110.83,110.83,5
20121201|2012-08-24 07:30,24,110.83,110.83,110.83,110.83,5
20121201|2012-08-24 08:00,24,110.83,110.83,110.82,110.82,56
20121201|2012-08-24 09:30,24,110.825,110.83,110.825,110.83,427
20121201|2012-08-24 10:00,24,110.84,110.845,110.8,110.8,1015
20121201|2012-08-24 12:00,24,110.8,110.8,110.8,110.8,198
20121201|2012-08-24 14:00,24,110.8,110.8,110.8,110.8,1
20121201|2012-08-27 01:00,27,110.815,110.83,110.815,110.825,77
20121201|2012-08-27 02:00,27,110.815,110.815,110.795,110.795,100
20121201|2012-08-27 02:30,27,110.805,110.805,110.805,110.805,100
20121201|2012-08-27 03:00,27,110.8,110.8,110.8,110.8,150
20121201|2012-08-27 03:30,27,110.785,110.785,110.785,110.785,5
20121201|2012-08-27 05:00,27,110.77,110.77,110.77,110.77,1
20121201|2012-08-27 05:30,27,110.775,110.775,110.775,110.775,5
20121201|2012-08-27 06:30,27,110.775,110.775,110.775,110.775,5
20121201|2012-08-27 07:30,27,110.77,110.77,110.77,110.77,4
20121201|2012-08-27 08:00,27,110.785,110.785,110.785,110.785,9
20121201|2012-08-27 08:30,27,110.785,110.79,110.785,110.79,316
20121201|2012-08-27 09:00,27,110.785,110.785,110.785,110.785,2
20121201|2012-08-27 09:30,27,110.78,110.78,110.78,110.78,50
20121201|2012-08-27 11:00,27,110.775,110.775,110.775,110.775,7
20121201|2012-08-28 01:00,28,110.78,110.78,110.78,110.78,3
20121201|2012-08-28 03:00,28,110.785,110.785,110.785,110.785,50
20121201|2012-08-28 03:30,28,110.78,110.785,110.78,110.785,125
20121201|2012-08-28 04:00,28,110.78,110.78,110.77,110.77,381
20121201|2012-08-28 04:30,28,110.775,110.775,110.775,110.775,109
20121201|2012-08-28 05:00,28,110.77,110.77,110.77,110.77,28
20121201|2012-08-28 05:30,28,110.77,110.77,110.77,110.77,25
20121201|2012-08-28 06:00,28,110.785,110.785,110.785,110.785,651
20121201|2012-08-28 06:30,28,110.785,110.79,110.785,110.79,601
20121201|2012-08-28 07:00,28,110.79,110.795,110.785,110.795,1207
20121201|2012-08-28 08:00,28,110.79,110.79,110.79,110.79,7
20121201|2012-08-28 08:30,28,110.79,110.79,110.78,110.79,18
20121201|2012-08-28 09:00,28,110.795,110.8,110.795,110.8,223
20121201|2012-08-28 09:30,28,110.8,110.8,110.79,110.8,96
20121201|2012-08-28 10:00,28,110.795,110.805,110.795,110.805,52
20121201|2012-08-28 10:30,28,110.8,110.8,110.795,110.8,139
20121201|2012-08-28 11:00,28,110.795,110.795,110.79,110.795,368
20121201|2012-08-28 12:30,28,110.795,110.795,110.795,110.795,1
20121201|2012-08-29 01:00,29,110.795,110.795,110.795,110.795,12
20121201|2012-08-29 01:30,29,110.79,110.795,110.79,110.79,56
20121201|2012-08-29 02:00,29,110.795,110.795,110.79,110.795,555
20121201|2012-08-29 02:30,29,110.8,110.825,110.8,110.82,120
20121201|2012-08-29 03:00,29,110.815,110.815,110.815,110.815,1
20121201|2012-08-29 03:30,29,110.82,110.82,110.82,110.82,22
20121201|2012-08-29 04:00,29,110.825,110.825,110.82,110.825,25
20121201|2012-08-29 04:30,29,110.82,110.82,110.82,110.82,1027
20121201|2012-08-29 05:00,29,110.82,110.82,110.815,110.82,44
20121201|2012-08-29 05:30,29,110.82,110.82,110.81,110.82,1096
20121201|2012-08-29 06:00,29,110.82,110.82,110.815,110.815,131
20121201|2012-08-29 06:30,29,110.81,110.815,110.81,110.81,28
20121201|2012-08-29 07:00,29,110.815,110.815,110.81,110.815,36
20121201|2012-08-29 07:30,29,110.805,110.805,110.795,110.805,1408
20121201|2012-08-29 08:00,29,110.805,110.81,110.805,110.81,58
20121201|2012-08-29 08:30,29,110.805,110.805,110.78,110.79,2389
20121201|2012-08-29 09:00,29,110.79,110.79,110.78,110.78,1057
20121201|2012-08-29 09:30,29,110.785,110.79,110.785,110.79,262
20121201|2012-08-29 10:00,29,110.78,110.785,110.78,110.78,426
20121201|2012-08-29 10:30,29,110.78,110.78,110.77,110.77,1766
20121201|2012-08-29 11:00,29,110.775,110.775,110.765,110.765,1447
20121201|2012-08-29 13:30,29,110.765,110.765,110.765,110.765,22
20121201|2012-08-30 01:00,30,110.765,110.8,110.765,110.795,743
20121201|2012-08-30 01:30,30,110.8,110.8,110.79,110.795,798
20121201|2012-08-30 02:00,30,110.8,110.81,110.795,110.8,453
20121201|2012-08-30 02:30,30,110.8,110.805,110.8,110.805,45
20121201|2012-08-30 03:00,30,110.805,110.805,110.805,110.805,21
20121201|2012-08-30 03:30,30,110.795,110.8,110.795,110.8,86
20121201|2012-08-30 04:00,30,110.8,110.8,110.79,110.795,117
20121201|2012-08-30 04:30,30,110.8,110.805,110.79,110.79,975
20121201|2012-08-30 05:00,30,110.795,110.815,110.795,110.815,1554
20121201|2012-08-30 05:30,30,110.815,110.83,110.815,110.825,54
20121201|2012-08-30 06:00,30,110.825,110.83,110.825,110.83,23
20121201|2012-08-30 06:30,30,110.825,110.84,110.825,110.83,4858
20121201|2012-08-30 07:00,30,110.84,110.84,110.825,110.825,303
20121201|2012-08-30 07:30,30,110.83,110.84,110.83,110.84,33
20121201|2012-08-30 08:00,30,110.84,110.84,110.825,110.83,108
20121201|2012-08-30 08:30,30,110.84,110.84,110.84,110.84,3069
20121201|2012-08-30 09:00,30,110.84,110.86,110.835,110.86,1215
20121201|2012-08-30 09:30,30,110.86,110.86,110.855,110.86,307
20121201|2012-08-30 10:00,30,110.86,110.865,110.855,110.855,439
20121201|2012-08-30 10:30,30,110.865,110.865,110.845,110.845,76
20121201|2012-08-30 11:00,30,110.85,110.85,110.845,110.85,499
20121201|2012-08-30 11:30,30,110.85,110.85,110.845,110.845,4
20121201|2012-08-30 12:00,30,110.85,110.85,110.845,110.85,140
20121201|2012-08-30 12:30,30,110.845,110.845,110.845,110.845,1
20121201|2012-08-30 14:00,30,110.845,110.845,110.845,110.845,34
20121201|2012-08-30 14:30,30,110.845,110.845,110.845,110.845,103
20121201|2012-08-30 16:30,30,110.845,110.845,110.845,110.845,28
20121201|2012-08-31 01:00,31,110.835,110.865,110.835,110.865,4036
20121201|2012-08-31 01:30,31,110.865,110.865,110.85,110.855,2728
20121201|2012-08-31 02:00,31,110.86,110.865,110.85,110.86,2637
20121201|2012-08-31 02:30,31,110.855,110.855,110.84,110.845,1545
20121201|2012-08-31 03:00,31,110.83,110.83,110.815,110.82,5491
20121201|2012-08-31 03:30,31,110.82,110.825,110.82,110.82,1378
20121201|2012-08-31 04:00,31,110.825,110.83,110.82,110.82,1059
20121201|2012-08-31 04:30,31,110.825,110.835,110.815,110.825,2629
20121201|2012-08-31 05:00,31,110.825,110.83,110.815,110.82,193
20121201|2012-08-31 05:30,31,110.82,110.82,110.79,110.8,1841
20121201|2012-08-31 06:00,31,110.8,110.805,110.795,110.8,10061
20121201|2012-08-31 06:30,31,110.8,110.805,110.8,110.805,547
20121201|2012-08-31 07:00,31,110.805,110.81,110.8,110.81,2752
20121201|2012-08-31 07:30,31,110.81,110.81,110.805,110.81,43
20121201|2012-08-31 08:00,31,110.805,110.82,110.805,110.81,481
20121201|2012-08-31 08:30,31,110.815,110.825,110.81,110.82,1822
20121201|2012-08-31 09:00,31,110.825,110.84,110.815,110.84,2247
20121201|2012-08-31 09:30,31,110.84,110.84,110.83,110.835,639
20121201|2012-08-31 10:00,31,110.83,110.85,110.83,110.85,4061
20121201|2012-08-31 10:30,31,110.845,110.85,110.845,110.845,342
20121201|2012-08-31 11:00,31,110.85,110.865,110.85,110.855,852
20121201|2012-08-31 11:30,31,110.855,110.86,110.85,110.85,241
20121201|2012-08-31 12:00,31,110.855,110.865,110.855,110.865,3545
20121201|2012-08-31 12:30,31,110.865,110.865,110.86,110.865,204
20121201|2012-08-31 13:00,31,110.865,110.865,110.865,110.865,16
20121201|2012-08-31 13:30,31,110.865,110.865,110.865,110.865,16
20121201|2012-08-31 14:00,31,110.87,110.87,110.87,110.87,847
20121201|2012-08-31 14:30,31,110.87,110.87,110.87,110.87,205
20121201|2012-09-03 01:00,3,110.865,110.87,110.855,110.865,2218
20121201|2012-09-03 01:30,3,110.86,110.865,110.855,110.855,4173
20121201|2012-09-03 02:00,3,110.865,110.865,110.845,110.855,2457
20121201|2012-09-03 02:30,3,110.855,110.87,110.845,110.865,4400
20121201|2012-09-03 03:00,3,110.86,110.88,110.86,110.87,9178
20121201|2012-09-03 03:30,3,110.87,110.875,110.86,110.87,2451
20121201|2012-09-03 04:00,3,110.87,110.88,110.865,110.875,2603
20121201|2012-09-03 04:30,3,110.875,110.875,110.845,110.855,14502
20121201|2012-09-03 05:00,3,110.855,110.86,110.845,110.845,1681
20121201|2012-09-03 05:30,3,110.85,110.855,110.845,110.845,1777
20121201|2012-09-03 06:00,3,110.85,110.85,110.845,110.845,329
20121201|2012-09-03 06:30,3,110.85,110.85,110.84,110.845,2565
20121201|2012-09-03 07:00,3,110.845,110.85,110.84,110.845,3283
20121201|2012-09-03 07:30,3,110.85,110.85,110.835,110.845,1873
20121201|2012-09-03 08:00,3,110.845,110.85,110.845,110.85,706
20121201|2012-09-03 08:30,3,110.845,110.855,110.84,110.845,2147
20121201|2012-09-03 09:00,3,110.845,110.85,110.84,110.84,691
20121201|2012-09-03 09:30,3,110.84,110.865,110.835,110.865,2371
20121201|2012-09-03 10:00,3,110.865,110.865,110.84,110.85,5082
20121201|2012-09-03 10:30,3,110.85,110.855,110.85,110.85,821
20121201|2012-09-03 11:00,3,110.855,110.855,110.845,110.855,416
20121201|2012-09-03 11:30,3,110.845,110.845,110.835,110.845,331
20121201|2012-09-03 12:30,3,110.845,110.845,110.845,110.845,23
20121201|2012-09-03 13:30,3,110.85,110.85,110.85,110.85,27
20121201|2012-09-03 14:30,3,110.85,110.85,110.85,110.85,1
20121201|2012-09-04 01:00,4,110.84,110.86,110.835,110.855,12498
20121201|2012-09-04 01:30,4,110.855,110.855,110.84,110.845,6445
20121201|2012-09-04 02:00,4,110.85,110.86,110.85,110.855,4156
20121201|2012-09-04 02:30,4,110.85,110.85,110.82,110.835,7965
20121201|2012-09-04 03:00,4,110.83,110.835,110.825,110.83,29654
20121201|2012-09-04 03:30,4,110.83,110.83,110.81,110.825,19860
20121201|2012-09-04 04:00,4,110.825,110.83,110.82,110.83,5958
20121201|2012-09-04 04:30,4,110.825,110.835,110.82,110.825,10441
20121201|2012-09-04 05:00,4,110.825,110.835,110.82,110.83,5911
20121201|2012-09-04 05:30,4,110.83,110.845,110.83,110.845,6880
20121201|2012-09-04 06:00,4,110.84,110.845,110.83,110.83,3055
20121201|2012-09-04 06:30,4,110.83,110.83,110.825,110.83,2026
20121201|2012-09-04 07:00,4,110.83,110.84,110.825,110.84,8100
20121201|2012-09-04 07:30,4,110.835,110.835,110.83,110.83,5500
20121201|2012-09-04 08:00,4,110.835,110.84,110.825,110.83,7384
20121201|2012-09-04 08:30,4,110.83,110.835,110.82,110.82,3791
20121201|2012-09-04 09:00,4,110.825,110.84,110.82,110.84,7923
20121201|2012-09-04 09:30,4,110.84,110.84,110.83,110.84,4322
20121201|2012-09-04 10:00,4,110.835,110.84,110.83,110.84,13542
20121201|2012-09-04 10:30,4,110.84,110.845,110.835,110.84,3535
20121201|2012-09-04 11:00,4,110.835,110.84,110.83,110.84,1806
20121201|2012-09-04 11:30,4,110.84,110.84,110.835,110.84,1144
20121201|2012-09-04 12:00,4,110.84,110.84,110.835,110.84,611
20121201|2012-09-04 12:30,4,110.84,110.84,110.835,110.835,17
20121201|2012-09-04 13:00,4,110.84,110.84,110.84,110.84,88
20121201|2012-09-04 13:30,4,110.835,110.84,110.835,110.84,171
20121201|2012-09-04 14:00,4,110.835,110.84,110.835,110.84,787
20121201|2012-09-04 14:30,4,110.835,110.845,110.835,110.835,166
20121201|2012-09-04 16:30,4,110.835,110.835,110.835,110.835,2
20121201|2012-09-05 01:00,5,110.855,110.86,110.845,110.845,6135
20121201|2012-09-05 01:30,5,110.845,110.845,110.83,110.84,15230
20121201|2012-09-05 02:00,5,110.845,110.845,110.83,110.84,5662
20121201|2012-09-05 02:30,5,110.84,110.85,110.835,110.845,11208
20121201|2012-09-05 03:00,5,110.845,110.87,110.845,110.87,23647
20121201|2012-09-05 03:30,5,110.87,110.87,110.86,110.865,17346
20121201|2012-09-05 04:00,5,110.865,110.87,110.855,110.855,17992
20121201|2012-09-05 04:30,5,110.855,110.86,110.835,110.85,27383
20121201|2012-09-05 05:00,5,110.85,110.86,110.845,110.86,7150
20121201|2012-09-05 05:30,5,110.855,110.86,110.85,110.855,4583
20121201|2012-09-05 06:00,5,110.855,110.86,110.85,110.855,5853
20121201|2012-09-05 06:30,5,110.855,110.86,110.85,110.855,5076
20121201|2012-09-05 07:00,5,110.86,110.865,110.835,110.85,26042
20121201|2012-09-05 07:30,5,110.845,110.845,110.825,110.83,14670
20121201|2012-09-05 08:00,5,110.835,110.84,110.83,110.83,8050
20121201|2012-09-05 08:30,5,110.835,110.84,110.83,110.835,7880
20121201|2012-09-05 09:00,5,110.83,110.84,110.82,110.835,30535
20121201|2012-09-05 09:30,5,110.835,110.84,110.82,110.82,25688
20121201|2012-09-05 10:00,5,110.825,110.825,110.785,110.79,30499
20121201|2012-09-05 10:30,5,110.79,110.795,110.785,110.79,16796
20121201|2012-09-05 11:00,5,110.795,110.8,110.785,110.785,6387
20121201|2012-09-05 11:30,5,110.79,110.795,110.785,110.785,3640
20121201|2012-09-05 12:00,5,110.79,110.79,110.785,110.785,531
20121201|2012-09-05 12:30,5,110.785,110.79,110.785,110.785,2558
20121201|2012-09-05 13:00,5,110.79,110.79,110.785,110.785,1531
20121201|2012-09-05 13:30,5,110.785,110.79,110.785,110.79,1304
20121201|2012-09-05 14:00,5,110.79,110.79,110.785,110.79,317
20121201|2012-09-05 14:30,5,110.79,110.79,110.785,110.785,997
20121201|2012-09-05 15:00,5,110.79,110.79,110.79,110.79,1
20121201|2012-09-05 16:30,5,110.79,110.79,110.79,110.79,1
20121201|2012-09-06 01:00,6,110.805,110.81,110.685,110.735,63068
20121201|2012-09-06 01:30,6,110.735,110.75,110.72,110.74,36281
20121201|2012-09-06 02:00,6,110.74,110.765,110.735,110.755,32108
20121201|2012-09-06 02:30,6,110.755,110.765,110.74,110.745,19513
20121201|2012-09-06 03:00,6,110.75,110.75,110.73,110.73,13667
20121201|2012-09-06 03:30,6,110.725,110.745,110.72,110.74,17586
20121201|2012-09-06 04:00,6,110.74,110.755,110.73,110.75,17867
20121201|2012-09-06 04:30,6,110.75,110.755,110.74,110.745,9985
20121201|2012-09-06 05:00,6,110.75,110.75,110.735,110.735,9259
20121201|2012-09-06 05:30,6,110.74,110.74,110.73,110.73,10182
20121201|2012-09-06 06:00,6,110.73,110.74,110.725,110.73,11368
20121201|2012-09-06 06:30,6,110.73,110.745,110.695,110.72,43291
20121201|2012-09-06 07:00,6,110.72,110.725,110.7,110.71,24248
20121201|2012-09-06 07:30,6,110.71,110.745,110.685,110.735,44522
20121201|2012-09-06 08:00,6,110.73,110.73,110.66,110.71,66313
20121201|2012-09-06 08:30,6,110.705,110.72,110.69,110.715,29180
20121201|2012-09-06 09:00,6,110.71,110.72,110.685,110.69,29819
20121201|2012-09-06 09:30,6,110.685,110.695,110.68,110.685,30977
20121201|2012-09-06 10:00,6,110.685,110.695,110.68,110.68,23129
20121201|2012-09-06 10:30,6,110.68,110.69,110.675,110.68,12369
20121201|2012-09-06 11:00,6,110.68,110.685,110.68,110.685,2898
20121201|2012-09-06 11:30,6,110.685,110.685,110.675,110.68,4489
20121201|2012-09-06 12:00,6,110.68,110.68,110.66,110.66,3165
20121201|2012-09-06 12:30,6,110.665,110.67,110.665,110.67,1091
20121201|2012-09-06 13:00,6,110.665,110.665,110.665,110.665,834
20121201|2012-09-06 13:30,6,110.67,110.68,110.665,110.675,1851
20121201|2012-09-06 14:00,6,110.675,110.685,110.675,110.675,738
20121201|2012-09-06 14:30,6,110.68,110.685,110.67,110.68,1136
20121201|2012-09-06 15:00,6,110.67,110.67,110.67,110.67,12
20121201|2012-09-07 01:00,7,110.66,110.68,110.655,110.66,24991
20121201|2012-09-07 01:30,7,110.66,110.695,110.66,110.69,30388
20121201|2012-09-07 02:00,7,110.69,110.695,110.665,110.665,34213
20121201|2012-09-07 02:30,7,110.67,110.675,110.65,110.67,42646
20121201|2012-09-07 03:00,7,110.67,110.67,110.655,110.655,19434
20121201|2012-09-07 03:30,7,110.655,110.66,110.64,110.65,30147
20121201|2012-09-07 04:00,7,110.65,110.66,110.645,110.655,16747
20121201|2012-09-07 04:30,7,110.65,110.655,110.64,110.65,18164
20121201|2012-09-07 05:00,7,110.65,110.65,110.615,110.62,49680
20121201|2012-09-07 05:30,7,110.62,110.63,110.615,110.625,17502
20121201|2012-09-07 06:00,7,110.63,110.63,110.615,110.63,19296
20121201|2012-09-07 06:30,7,110.63,110.63,110.62,110.625,17760
20121201|2012-09-07 07:00,7,110.625,110.635,110.615,110.62,19351
20121201|2012-09-07 07:30,7,110.625,110.685,110.625,110.67,75008
20121201|2012-09-07 08:00,7,110.675,110.68,110.655,110.68,23507
20121201|2012-09-07 08:30,7,110.675,110.685,110.675,110.685,18921
20121201|2012-09-07 09:00,7,110.685,110.685,110.67,110.68,12556
20121201|2012-09-07 09:30,7,110.68,110.685,110.675,110.675,15601
20121201|2012-09-07 10:00,7,110.675,110.685,110.675,110.68,17657
20121201|2012-09-07 10:30,7,110.68,110.685,110.68,110.685,6975
20121201|2012-09-07 11:00,7,110.685,110.69,110.68,110.685,3918
20121201|2012-09-07 11:30,7,110.685,110.685,110.67,110.67,2743
20121201|2012-09-07 12:00,7,110.675,110.68,110.665,110.665,2494
20121201|2012-09-07 12:30,7,110.67,110.67,110.665,110.67,743
20121201|2012-09-07 13:00,7,110.665,110.67,110.665,110.665,143
20121201|2012-09-07 13:30,7,110.665,110.665,110.655,110.655,617
20121201|2012-09-07 14:00,7,110.655,110.665,110.655,110.66,208
20121201|2012-09-07 14:30,7,110.66,110.66,110.65,110.65,384
20121201|2012-09-10 01:00,10,110.675,110.675,110.64,110.665,15108
20121201|2012-09-10 01:30,10,110.665,110.68,110.665,110.67,10929
20121201|2012-09-10 02:00,10,110.67,110.68,110.66,110.67,13736
20121201|2012-09-10 02:30,10,110.665,110.685,110.665,110.68,8439
20121201|2012-09-10 03:00,10,110.68,110.69,110.68,110.68,10142
20121201|2012-09-10 03:30,10,110.68,110.685,110.675,110.675,6970
20121201|2012-09-10 04:00,10,110.675,110.68,110.675,110.68,7836
20121201|2012-09-10 04:30,10,110.68,110.68,110.67,110.68,10438
20121201|2012-09-10 05:00,10,110.68,110.68,110.655,110.66,13258
20121201|2012-09-10 05:30,10,110.66,110.665,110.65,110.66,13652
20121201|2012-09-10 06:00,10,110.655,110.665,110.65,110.665,10632
20121201|2012-09-10 06:30,10,110.665,110.675,110.665,110.67,6508
20121201|2012-09-10 07:00,10,110.67,110.68,110.665,110.675,11004
20121201|2012-09-10 07:30,10,110.675,110.68,110.665,110.67,9278
20121201|2012-09-10 08:00,10,110.675,110.675,110.665,110.665,6309
20121201|2012-09-10 08:30,10,110.665,110.68,110.665,110.675,17395
20121201|2012-09-10 09:00,10,110.68,110.685,110.67,110.68,14117
20121201|2012-09-10 09:30,10,110.68,110.68,110.67,110.67,6147
20121201|2012-09-10 10:00,10,110.67,110.68,110.665,110.665,14024
20121201|2012-09-10 10:30,10,110.67,110.675,110.665,110.67,3334
20121201|2012-09-10 11:00,10,110.67,110.675,110.665,110.675,4075
20121201|2012-09-10 11:30,10,110.675,110.675,110.66,110.66,1832
20121201|2012-09-10 12:00,10,110.665,110.665,110.655,110.655,2130
20121201|2012-09-10 12:30,10,110.655,110.66,110.655,110.655,682
20121201|2012-09-10 13:00,10,110.655,110.655,110.65,110.655,2106
20121201|2012-09-10 13:30,10,110.655,110.66,110.65,110.66,1022
20121201|2012-09-10 14:00,10,110.66,110.665,110.655,110.665,1287
20121201|2012-09-10 14:30,10,110.66,110.675,110.66,110.67,1274
20121201|2012-09-11 01:00,11,110.68,110.695,110.675,110.68,14215
20121201|2012-09-11 01:30,11,110.68,110.68,110.655,110.67,11446
20121201|2012-09-11 02:00,11,110.665,110.67,110.65,110.66,12471
20121201|2012-09-11 02:30,11,110.66,110.685,110.66,110.68,17798
20121201|2012-09-11 03:00,11,110.675,110.69,110.675,110.685,12630
20121201|2012-09-11 03:30,11,110.685,110.69,110.68,110.685,7697
20121201|2012-09-11 04:00,11,110.685,110.695,110.685,110.69,6886
20121201|2012-09-11 04:30,11,110.695,110.695,110.685,110.685,5712
20121201|2012-09-11 05:00,11,110.69,110.695,110.685,110.685,7794
20121201|2012-09-11 05:30,11,110.685,110.695,110.68,110.685,9596
20121201|2012-09-11 06:00,11,110.685,110.685,110.675,110.685,8662
20121201|2012-09-11 06:30,11,110.68,110.69,110.68,110.68,6033
20121201|2012-09-11 07:00,11,110.68,110.69,110.68,110.685,7439
20121201|2012-09-11 07:30,11,110.685,110.69,110.68,110.685,10640
20121201|2012-09-11 08:00,11,110.685,110.69,110.68,110.68,8441
20121201|2012-09-11 08:30,11,110.68,110.685,110.675,110.675,6004
20121201|2012-09-11 09:00,11,110.675,110.68,110.665,110.665,8559
20121201|2012-09-11 09:30,11,110.665,110.675,110.66,110.67,8374
20121201|2012-09-11 10:00,11,110.67,110.67,110.655,110.655,10224
20121201|2012-09-11 10:30,11,110.655,110.665,110.65,110.66,7111
20121201|2012-09-11 11:00,11,110.66,110.665,110.655,110.66,1821
20121201|2012-09-11 11:30,11,110.66,110.66,110.655,110.66,3591
20121201|2012-09-11 12:00,11,110.66,110.665,110.655,110.66,1142
20121201|2012-09-11 12:30,11,110.66,110.665,110.66,110.665,199
20121201|2012-09-11 13:00,11,110.66,110.665,110.66,110.665,22
20121201|2012-09-11 13:30,11,110.66,110.665,110.655,110.655,640
20121201|2012-09-11 14:00,11,110.66,110.66,110.655,110.655,60
20121201|2012-09-11 14:30,11,110.655,110.665,110.655,110.665,663
20121201|2012-09-11 15:00,11,110.66,110.66,110.66,110.66,1
20121201|2012-09-12 01:00,12,110.66,110.665,110.625,110.64,15673
20121201|2012-09-12 01:30,12,110.64,110.645,110.63,110.64,7648
20121201|2012-09-12 02:00,12,110.64,110.645,110.63,110.635,8160
20121201|2012-09-12 02:30,12,110.635,110.65,110.635,110.635,7845
20121201|2012-09-12 03:00,12,110.635,110.65,110.595,110.615,60745
20121201|2012-09-12 03:30,12,110.61,110.63,110.61,110.63,32783
20121201|2012-09-12 04:00,12,110.63,110.64,110.615,110.63,16113
20121201|2012-09-12 04:30,12,110.635,110.635,110.605,110.605,32688
20121201|2012-09-12 05:00,12,110.605,110.62,110.6,110.605,21811
20121201|2012-09-12 05:30,12,110.605,110.62,110.605,110.615,17927
20121201|2012-09-12 06:00,12,110.615,110.62,110.605,110.61,13321
20121201|2012-09-12 06:30,12,110.605,110.62,110.605,110.62,14489
20121201|2012-09-12 07:00,12,110.62,110.625,110.615,110.62,16084
20121201|2012-09-12 07:30,12,110.62,110.63,110.62,110.62,6202
20121201|2012-09-12 08:00,12,110.62,110.625,110.605,110.615,23571
20121201|2012-09-12 08:30,12,110.615,110.62,110.575,110.595,50931
20121201|2012-09-12 09:00,12,110.59,110.605,110.585,110.585,17715
20121201|2012-09-12 09:30,12,110.585,110.605,110.585,110.595,19014
20121201|2012-09-12 10:00,12,110.6,110.605,110.585,110.59,19826
20121201|2012-09-12 10:30,12,110.59,110.595,110.585,110.595,5548
20121201|2012-09-12 11:00,12,110.595,110.6,110.59,110.595,6057
20121201|2012-09-12 11:30,12,110.595,110.595,110.585,110.585,4388
20121201|2012-09-12 12:00,12,110.59,110.59,110.575,110.585,2934
20121201|2012-09-12 12:30,12,110.585,110.585,110.58,110.585,2039
20121201|2012-09-12 13:00,12,110.58,110.58,110.575,110.58,369
20121201|2012-09-12 13:30,12,110.58,110.58,110.575,110.575,377
20121201|2012-09-12 14:00,12,110.575,110.58,110.57,110.58,1354
20121201|2012-09-12 14:30,12,110.58,110.58,110.57,110.575,528
20121201|2012-09-13 01:00,13,110.595,110.605,110.58,110.595,17750
20121201|2012-09-13 01:30,13,110.595,110.605,110.59,110.6,18137
20121201|2012-09-13 02:00,13,110.6,110.6,110.58,110.58,10692
20121201|2012-09-13 02:30,13,110.585,110.595,110.575,110.585,15784
20121201|2012-09-13 03:00,13,110.585,110.6,110.58,110.585,15791
20121201|2012-09-13 03:30,13,110.585,110.595,110.585,110.59,9513
20121201|2012-09-13 04:00,13,110.59,110.61,110.59,110.605,26657
20121201|2012-09-13 04:30,13,110.605,110.62,110.6,110.62,18646
20121201|2012-09-13 05:00,13,110.615,110.63,110.615,110.615,20824
20121201|2012-09-13 05:30,13,110.615,110.645,110.615,110.635,17975
20121201|2012-09-13 06:00,13,110.635,110.64,110.625,110.625,6068
20121201|2012-09-13 06:30,13,110.63,110.635,110.62,110.635,9640
20121201|2012-09-13 07:00,13,110.635,110.65,110.63,110.65,11870
20121201|2012-09-13 07:30,13,110.65,110.66,110.635,110.64,22933
20121201|2012-09-13 08:00,13,110.645,110.645,110.625,110.64,21106
20121201|2012-09-13 08:30,13,110.635,110.66,110.635,110.65,23245
20121201|2012-09-13 09:00,13,110.65,110.65,110.635,110.645,10912
20121201|2012-09-13 09:30,13,110.645,110.645,110.635,110.64,14278
20121201|2012-09-13 10:00,13,110.64,110.64,110.63,110.635,7275
20121201|2012-09-13 10:30,13,110.63,110.64,110.63,110.64,7229
20121201|2012-09-13 11:00,13,110.635,110.64,110.625,110.635,10777
20121201|2012-09-13 11:30,13,110.625,110.635,110.59,110.6,10002
20121201|2012-09-13 12:00,13,110.6,110.62,110.59,110.61,5836
20121201|2012-09-13 12:30,13,110.61,110.63,110.61,110.62,3257
20121201|2012-09-13 13:00,13,110.62,110.62,110.6,110.605,2486
20121201|2012-09-13 13:30,13,110.605,110.63,110.605,110.63,944
20121201|2012-09-13 14:00,13,110.625,110.63,110.615,110.625,612
20121201|2012-09-13 14:30,13,110.625,110.63,110.62,110.63,570
20121201|2012-09-14 01:00,14,110.615,110.625,110.6,110.605,16287
20121201|2012-09-14 01:30,14,110.605,110.61,110.585,110.595,13566
20121201|2012-09-14 02:00,14,110.595,110.61,110.59,110.6,15684
20121201|2012-09-14 02:30,14,110.605,110.605,110.585,110.59,21287
20121201|2012-09-14 03:00,14,110.595,110.605,110.595,110.6,16918
20121201|2012-09-14 03:30,14,110.595,110.6,110.585,110.595,9383
20121201|2012-09-14 04:00,14,110.59,110.595,110.58,110.585,15571
20121201|2012-09-14 04:30,14,110.585,110.59,110.565,110.575,35065
20121201|2012-09-14 05:00,14,110.58,110.59,110.56,110.57,33854
20121201|2012-09-14 05:30,14,110.57,110.57,110.535,110.55,47003
20121201|2012-09-14 06:00,14,110.55,110.56,110.545,110.55,20102
20121201|2012-09-14 06:30,14,110.55,110.56,110.545,110.555,12691
20121201|2012-09-14 07:00,14,110.555,110.565,110.555,110.565,10160
20121201|2012-09-14 07:30,14,110.565,110.585,110.56,110.58,22344
20121201|2012-09-14 08:00,14,110.58,110.595,110.575,110.585,18219
20121201|2012-09-14 08:30,14,110.58,110.585,110.555,110.555,22503
20121201|2012-09-14 09:00,14,110.555,110.56,110.54,110.55,28620
20121201|2012-09-14 09:30,14,110.55,110.555,110.54,110.545,16539
20121201|2012-09-14 10:00,14,110.55,110.555,110.54,110.54,18293
20121201|2012-09-14 10:30,14,110.545,110.55,110.54,110.54,2657
20121201|2012-09-14 11:00,14,110.54,110.55,110.54,110.54,4290
20121201|2012-09-14 11:30,14,110.545,110.55,110.54,110.545,2258
20121201|2012-09-14 12:00,14,110.545,110.555,110.54,110.55,4220
20121201|2012-09-14 12:30,14,110.55,110.555,110.55,110.555,4126
20121201|2012-09-14 13:00,14,110.555,110.56,110.545,110.555,2362
20121201|2012-09-14 13:30,14,110.555,110.555,110.55,110.55,270
20121201|2012-09-14 14:00,14,110.55,110.555,110.55,110.55,255
20121201|2012-09-14 14:30,14,110.55,110.555,110.55,110.555,196
20121201|2012-09-14 15:00,14,110.555,110.555,110.555,110.555,9
20121201|2012-09-17 01:00,17,110.55,110.56,110.53,110.545,20824
20121201|2012-09-17 01:30,17,110.55,110.565,110.545,110.56,10479
20121201|2012-09-17 02:00,17,110.56,110.57,110.555,110.56,9890
20121201|2012-09-17 02:30,17,110.56,110.57,110.555,110.56,10615
20121201|2012-09-17 03:00,17,110.565,110.575,110.56,110.57,7707
20121201|2012-09-17 03:30,17,110.565,110.58,110.56,110.565,13363
20121201|2012-09-17 04:00,17,110.565,110.58,110.565,110.58,9242
20121201|2012-09-17 04:30,17,110.575,110.58,110.57,110.575,7852
20121201|2012-09-17 05:00,17,110.575,110.58,110.57,110.575,6121
20121201|2012-09-17 05:30,17,110.57,110.58,110.57,110.57,4681
20121201|2012-09-17 06:00,17,110.57,110.585,110.57,110.58,9045
20121201|2012-09-17 06:30,17,110.58,110.585,110.575,110.58,2445
20121201|2012-09-17 07:00,17,110.585,110.6,110.58,110.6,16253
20121201|2012-09-17 07:30,17,110.595,110.6,110.585,110.585,12193
20121201|2012-09-17 08:00,17,110.585,110.59,110.58,110.585,8678
20121201|2012-09-17 08:30,17,110.585,110.59,110.575,110.585,10561
20121201|2012-09-17 09:00,17,110.585,110.59,110.575,110.58,7643
20121201|2012-09-17 09:30,17,110.575,110.585,110.575,110.58,6346
20121201|2012-09-17 10:00,17,110.58,110.59,110.58,110.585,10641
20121201|2012-09-17 10:30,17,110.58,110.59,110.58,110.59,8902
20121201|2012-09-17 11:00,17,110.585,110.59,110.58,110.585,3271
20121201|2012-09-17 11:30,17,110.585,110.585,110.58,110.58,1555
20121201|2012-09-17 12:00,17,110.58,110.58,110.575,110.575,868
20121201|2012-09-17 12:30,17,110.575,110.58,110.575,110.58,879
20121201|2012-09-17 13:00,17,110.575,110.58,110.575,110.575,43
20121201|2012-09-17 13:30,17,110.575,110.58,110.575,110.575,82
20121201|2012-09-17 14:00,17,110.58,110.58,110.575,110.575,325
20121201|2012-09-17 14:30,17,110.575,110.58,110.57,110.57,1244
20121201|2012-09-17 15:00,17,110.57,110.57,110.57,110.57,129
20121201|2012-09-18 01:00,18,110.585,110.61,110.585,110.605,16630
20121201|2012-09-18 01:30,18,110.605,110.61,110.595,110.595,6347
20121201|2012-09-18 02:00,18,110.595,110.61,110.59,110.605,19970
20121201|2012-09-18 02:30,18,110.61,110.62,110.605,110.605,17577
20121201|2012-09-18 03:00,18,110.605,110.61,110.59,110.595,9216
20121201|2012-09-18 03:30,18,110.595,110.595,110.585,110.59,8415
20121201|2012-09-18 04:00,18,110.59,110.61,110.59,110.6,10845
20121201|2012-09-18 04:30,18,110.6,110.615,110.6,110.605,9155
20121201|2012-09-18 05:00,18,110.605,110.615,110.6,110.605,9703
20121201|2012-09-18 05:30,18,110.61,110.61,110.6,110.6,9889
20121201|2012-09-18 06:00,18,110.605,110.61,110.59,110.59,9311
20121201|2012-09-18 06:30,18,110.59,110.61,110.59,110.6,12267
20121201|2012-09-18 07:00,18,110.6,110.61,110.595,110.6,10923
20121201|2012-09-18 07:30,18,110.605,110.61,110.6,110.605,9633
20121201|2012-09-18 08:00,18,110.605,110.615,110.6,110.61,9812
20121201|2012-09-18 08:30,18,110.61,110.62,110.605,110.61,13722
20121201|2012-09-18 09:00,18,110.61,110.615,110.605,110.61,14208
20121201|2012-09-18 09:30,18,110.605,110.605,110.595,110.595,13881
20121201|2012-09-18 10:00,18,110.6,110.6,110.59,110.595,11990
20121201|2012-09-18 10:30,18,110.6,110.6,110.595,110.6,3667
20121201|2012-09-18 11:00,18,110.595,110.6,110.59,110.59,1308
20121201|2012-09-18 11:30,18,110.59,110.6,110.59,110.595,2516
20121201|2012-09-18 12:00,18,110.59,110.595,110.59,110.595,830
20121201|2012-09-18 12:30,18,110.595,110.595,110.585,110.585,1174
20121201|2012-09-18 13:00,18,110.59,110.59,110.585,110.585,489
20121201|2012-09-18 13:30,18,110.585,110.585,110.58,110.585,409
20121201|2012-09-18 14:00,18,110.585,110.585,110.58,110.58,432
20121201|2012-09-18 14:30,18,110.58,110.585,110.58,110.58,400
20121201|2012-09-19 01:00,19,110.58,110.58,110.56,110.57,13030
20121201|2012-09-19 01:30,19,110.57,110.58,110.565,110.575,8349
20121201|2012-09-19 02:00,19,110.575,110.6,110.57,110.59,15491
20121201|2012-09-19 02:30,19,110.595,110.595,110.575,110.59,17881
20121201|2012-09-19 03:00,19,110.59,110.595,110.585,110.59,9128
20121201|2012-09-19 03:30,19,110.59,110.61,110.585,110.61,17590
20121201|2012-09-19 04:00,19,110.61,110.625,110.6,110.6,43647
20121201|2012-09-19 04:30,19,110.605,110.64,110.605,110.635,43804
20121201|2012-09-19 05:00,19,110.635,110.64,110.625,110.64,13851
20121201|2012-09-19 05:30,19,110.64,110.645,110.63,110.64,8207
20121201|2012-09-19 06:00,19,110.645,110.645,110.635,110.64,6596
20121201|2012-09-19 06:30,19,110.645,110.65,110.635,110.635,7703
20121201|2012-09-19 07:00,19,110.64,110.645,110.63,110.64,9231
20121201|2012-09-19 07:30,19,110.64,110.645,110.63,110.64,11417
20121201|2012-09-19 08:00,19,110.64,110.655,110.635,110.65,21018
20121201|2012-09-19 08:30,19,110.65,110.655,110.64,110.645,14299
20121201|2012-09-19 09:00,19,110.645,110.65,110.635,110.64,12919
20121201|2012-09-19 09:30,19,110.645,110.65,110.63,110.635,11175
20121201|2012-09-19 10:00,19,110.635,110.635,110.62,110.63,9150
20121201|2012-09-19 10:30,19,110.63,110.63,110.615,110.615,4990
20121201|2012-09-19 11:00,19,110.62,110.62,110.61,110.615,3683
20121201|2012-09-19 11:30,19,110.615,110.615,110.61,110.615,2958
20121201|2012-09-19 12:00,19,110.615,110.62,110.605,110.61,2286
20121201|2012-09-19 12:30,19,110.605,110.615,110.605,110.605,563
20121201|2012-09-19 13:00,19,110.61,110.61,110.605,110.61,750
20121201|2012-09-19 13:30,19,110.605,110.61,110.605,110.605,11
20121201|2012-09-19 14:00,19,110.605,110.61,110.605,110.605,508
20121201|2012-09-19 14:30,19,110.605,110.61,110.605,110.605,704
20121201|2012-09-20 01:00,20,110.63,110.645,110.625,110.64,10523
20121201|2012-09-20 01:30,20,110.635,110.65,110.635,110.645,12391
20121201|2012-09-20 02:00,20,110.65,110.67,110.645,110.65,44647
20121201|2012-09-20 02:30,20,110.65,110.66,110.64,110.65,16659
20121201|2012-09-20 03:00,20,110.65,110.66,110.635,110.645,17382
20121201|2012-09-20 03:30,20,110.645,110.655,110.64,110.65,14110
20121201|2012-09-20 04:00,20,110.655,110.665,110.65,110.655,15416
20121201|2012-09-20 04:30,20,110.655,110.665,110.655,110.66,7948
20121201|2012-09-20 05:00,20,110.66,110.665,110.645,110.65,9213
20121201|2012-09-20 05:30,20,110.645,110.655,110.645,110.65,4050
20121201|2012-09-20 06:00,20,110.65,110.655,110.65,110.655,3117
20121201|2012-09-20 06:30,20,110.655,110.665,110.655,110.655,6164
20121201|2012-09-20 07:00,20,110.655,110.665,110.65,110.665,5638
20121201|2012-09-20 07:30,20,110.665,110.675,110.66,110.66,19665
20121201|2012-09-20 08:00,20,110.66,110.68,110.66,110.675,17161
20121201|2012-09-20 08:30,20,110.68,110.695,110.675,110.685,37247
20121201|2012-09-20 09:00,20,110.685,110.685,110.665,110.675,14559
20121201|2012-09-20 09:30,20,110.67,110.68,110.665,110.665,8284
20121201|2012-09-20 10:00,20,110.67,110.675,110.665,110.675,8523
20121201|2012-09-20 10:30,20,110.67,110.675,110.665,110.67,3736
20121201|2012-09-20 11:00,20,110.665,110.67,110.66,110.665,3315
20121201|2012-09-20 11:30,20,110.665,110.675,110.665,110.665,2869
20121201|2012-09-20 12:00,20,110.67,110.67,110.66,110.66,3504
20121201|2012-09-20 12:30,20,110.66,110.66,110.66,110.66,471
20121201|2012-09-20 13:00,20,110.665,110.665,110.655,110.655,488
20121201|2012-09-20 13:30,20,110.655,110.655,110.65,110.655,980
20121201|2012-09-20 14:00,20,110.65,110.655,110.65,110.65,312
20121201|2012-09-20 14:30,20,110.65,110.66,110.65,110.65,1149
20121201|2012-09-20 15:00,20,110.65,110.65,110.65,110.65,2
20121201|2012-09-21 01:00,21,110.65,110.665,110.635,110.655,16336
20121201|2012-09-21 01:30,21,110.655,110.66,110.65,110.655,6861
20121201|2012-09-21 02:00,21,110.655,110.66,110.645,110.66,19721
20121201|2012-09-21 02:30,21,110.655,110.67,110.655,110.655,8968
20121201|2012-09-21 03:00,21,110.655,110.66,110.655,110.655,5670
20121201|2012-09-21 03:30,21,110.655,110.66,110.635,110.64,29386
20121201|2012-09-21 04:00,21,110.64,110.655,110.64,110.65,12374
20121201|2012-09-21 04:30,21,110.65,110.65,110.64,110.65,16499
20121201|2012-09-21 05:00,21,110.645,110.655,110.645,110.655,6194
20121201|2012-09-21 05:30,21,110.655,110.66,110.65,110.66,11695
20121201|2012-09-21 06:00,21,110.655,110.67,110.65,110.665,11617
20121201|2012-09-21 06:30,21,110.66,110.67,110.66,110.665,7685
20121201|2012-09-21 07:00,21,110.66,110.675,110.66,110.67,35358
20121201|2012-09-21 07:30,21,110.665,110.675,110.665,110.665,10539
20121201|2012-09-21 08:00,21,110.665,110.67,110.66,110.665,19238
20121201|2012-09-21 08:30,21,110.66,110.67,110.66,110.67,10072
20121201|2012-09-21 09:00,21,110.665,110.675,110.665,110.665,17662
20121201|2012-09-21 09:30,21,110.665,110.685,110.665,110.68,16958
20121201|2012-09-21 10:00,21,110.685,110.695,110.675,110.69,22554
20121201|2012-09-21 10:30,21,110.69,110.69,110.685,110.685,9016
20121201|2012-09-21 11:00,21,110.685,110.69,110.68,110.685,8244
20121201|2012-09-21 11:30,21,110.69,110.69,110.685,110.69,2700
20121201|2012-09-21 12:00,21,110.685,110.695,110.685,110.695,1213
20121201|2012-09-21 12:30,21,110.695,110.695,110.69,110.69,370
20121201|2012-09-21 13:00,21,110.69,110.695,110.69,110.69,150
20121201|2012-09-21 13:30,21,110.695,110.695,110.69,110.695,133
20121201|2012-09-21 14:00,21,110.69,110.695,110.69,110.69,69
20121201|2012-09-21 14:30,21,110.69,110.695,110.685,110.69,400
20121201|2012-09-21 15:00,21,110.695,110.695,110.695,110.695,18
20121201|2012-09-24 01:00,24,110.685,110.695,110.675,110.685,16414
20121201|2012-09-24 01:30,24,110.685,110.685,110.66,110.67,11783
20121201|2012-09-24 02:00,24,110.67,110.67,110.645,110.655,22868
20121201|2012-09-24 02:30,24,110.655,110.665,110.645,110.66,18600
20121201|2012-09-24 03:00,24,110.66,110.685,110.655,110.675,19273
20121201|2012-09-24 03:30,24,110.67,110.68,110.67,110.68,13272
20121201|2012-09-24 04:00,24,110.675,110.68,110.665,110.675,7793
20121201|2012-09-24 04:30,24,110.67,110.675,110.665,110.675,7601
20121201|2012-09-24 05:00,24,110.675,110.675,110.67,110.675,3893
20121201|2012-09-24 05:30,24,110.67,110.675,110.67,110.67,970
20121201|2012-09-24 06:00,24,110.675,110.68,110.67,110.67,4691
20121201|2012-09-24 06:30,24,110.67,110.675,110.66,110.66,6231
20121201|2012-09-24 07:00,24,110.66,110.665,110.655,110.655,5020
20121201|2012-09-24 07:30,24,110.655,110.66,110.655,110.66,6511
20121201|2012-09-24 08:00,24,110.66,110.665,110.655,110.66,9408
20121201|2012-09-24 08:30,24,110.66,110.665,110.66,110.66,2825
20121201|2012-09-24 09:00,24,110.665,110.675,110.66,110.67,7126
20121201|2012-09-24 09:30,24,110.67,110.675,110.665,110.665,12989
20121201|2012-09-24 10:00,24,110.665,110.675,110.665,110.675,5712
20121201|2012-09-24 10:30,24,110.67,110.675,110.665,110.675,7431
20121201|2012-09-24 11:00,24,110.675,110.68,110.67,110.675,3879
20121201|2012-09-24 11:30,24,110.675,110.68,110.675,110.68,1752
20121201|2012-09-24 12:00,24,110.68,110.68,110.675,110.675,326
20121201|2012-09-24 12:30,24,110.68,110.68,110.675,110.68,81
20121201|2012-09-24 13:00,24,110.675,110.68,110.67,110.67,1342
20121201|2012-09-24 13:30,24,110.67,110.67,110.665,110.67,153
20121201|2012-09-24 14:00,24,110.67,110.675,110.67,110.67,145
20121201|2012-09-24 14:30,24,110.67,110.675,110.665,110.675,539
20121201|2012-09-25 01:00,25,110.675,110.685,110.67,110.675,10256
20121201|2012-09-25 01:30,25,110.675,110.68,110.665,110.675,9722
20121201|2012-09-25 02:00,25,110.675,110.685,110.67,110.675,14389
20121201|2012-09-25 02:30,25,110.675,110.675,110.665,110.67,6611
20121201|2012-09-25 03:00,25,110.67,110.675,110.67,110.675,6055
20121201|2012-09-25 03:30,25,110.675,110.69,110.67,110.685,17064
20121201|2012-09-25 04:00,25,110.685,110.69,110.675,110.69,21979
20121201|2012-09-25 04:30,25,110.69,110.7,110.69,110.695,19937
20121201|2012-09-25 05:00,25,110.695,110.695,110.675,110.685,16883
20121201|2012-09-25 05:30,25,110.685,110.685,110.665,110.675,16134
20121201|2012-09-25 06:00,25,110.675,110.675,110.665,110.665,7381
20121201|2012-09-25 06:30,25,110.665,110.67,110.655,110.665,14993
20121201|2012-09-25 07:00,25,110.665,110.665,110.645,110.65,40704
20121201|2012-09-25 07:30,25,110.65,110.65,110.635,110.64,24456
20121201|2012-09-25 08:00,25,110.64,110.645,110.625,110.64,25016
20121201|2012-09-25 08:30,25,110.64,110.645,110.635,110.64,7675
20121201|2012-09-25 09:00,25,110.635,110.64,110.625,110.635,18369
20121201|2012-09-25 09:30,25,110.635,110.635,110.605,110.605,22827
20121201|2012-09-25 10:00,25,110.605,110.62,110.6,110.615,22390
20121201|2012-09-25 10:30,25,110.62,110.625,110.615,110.615,8088
20121201|2012-09-25 11:00,25,110.615,110.625,110.615,110.62,3061
20121201|2012-09-25 11:30,25,110.62,110.625,110.615,110.62,2323
20121201|2012-09-25 12:00,25,110.625,110.625,110.62,110.62,109
20121201|2012-09-25 12:30,25,110.625,110.63,110.62,110.63,702
20121201|2012-09-25 13:00,25,110.625,110.63,110.625,110.625,20
20121201|2012-09-25 13:30,25,110.63,110.63,110.625,110.63,349
20121201|2012-09-25 14:00,25,110.63,110.635,110.63,110.635,1435
20121201|2012-09-25 14:30,25,110.63,110.645,110.63,110.645,3595
20121201|2012-09-25 15:00,25,110.645,110.645,110.645,110.645,2
20121201|2012-09-26 01:00,26,110.64,110.66,110.635,110.645,14806
20121201|2012-09-26 01:30,26,110.65,110.65,110.635,110.64,12919
20121201|2012-09-26 02:00,26,110.635,110.655,110.635,110.65,19535
20121201|2012-09-26 02:30,26,110.645,110.67,110.645,110.655,25661
20121201|2012-09-26 03:00,26,110.655,110.67,110.65,110.665,16482
20121201|2012-09-26 03:30,26,110.665,110.665,110.65,110.655,13786
20121201|2012-09-26 04:00,26,110.655,110.655,110.63,110.635,27060
20121201|2012-09-26 04:30,26,110.635,110.655,110.62,110.65,27142
20121201|2012-09-26 05:00,26,110.65,110.665,110.645,110.665,12716
20121201|2012-09-26 05:30,26,110.665,110.67,110.65,110.655,7787
20121201|2012-09-26 06:00,26,110.655,110.66,110.65,110.66,10257
20121201|2012-09-26 06:30,26,110.66,110.67,110.655,110.66,18624
20121201|2012-09-26 07:00,26,110.66,110.67,110.655,110.66,12495
20121201|2012-09-26 07:30,26,110.66,110.67,110.65,110.655,15634
20121201|2012-09-26 08:00,26,110.655,110.665,110.655,110.665,11939
20121201|2012-09-26 08:30,26,110.665,110.68,110.665,110.68,17540
20121201|2012-09-26 09:00,26,110.68,110.685,110.67,110.675,14675
20121201|2012-09-26 09:30,26,110.68,110.7,110.675,110.695,47193
20121201|2012-09-26 10:00,26,110.695,110.7,110.68,110.69,17157
20121201|2012-09-26 10:30,26,110.69,110.695,110.68,110.69,6652
20121201|2012-09-26 11:00,26,110.685,110.69,110.68,110.685,6005
20121201|2012-09-26 11:30,26,110.685,110.69,110.685,110.685,1103
20121201|2012-09-26 12:00,26,110.69,110.69,110.685,110.685,724
20121201|2012-09-26 12:30,26,110.685,110.69,110.68,110.69,726
20121201|2012-09-26 13:00,26,110.69,110.69,110.685,110.685,680
20121201|2012-09-26 13:30,26,110.685,110.69,110.68,110.69,135
20121201|2012-09-26 14:00,26,110.685,110.69,110.68,110.68,337
20121201|2012-09-26 14:30,26,110.68,110.685,110.68,110.685,451
20121201|2012-09-26 15:00,26,110.68,110.68,110.68,110.68,7
20121201|2012-09-27 01:00,27,110.68,110.69,110.665,110.665,14007
20121201|2012-09-27 01:30,27,110.665,110.68,110.66,110.675,9156
20121201|2012-09-27 02:00,27,110.675,110.69,110.675,110.685,8762
20121201|2012-09-27 02:30,27,110.685,110.69,110.67,110.68,30841
20121201|2012-09-27 03:00,27,110.68,110.69,110.675,110.68,8825
20121201|2012-09-27 03:30,27,110.685,110.685,110.675,110.68,13973
20121201|2012-09-27 04:00,27,110.68,110.705,110.675,110.69,29929
20121201|2012-09-27 04:30,27,110.695,110.695,110.685,110.685,9412
20121201|2012-09-27 05:00,27,110.69,110.69,110.67,110.675,10390
20121201|2012-09-27 05:30,27,110.68,110.68,110.675,110.68,9332
20121201|2012-09-27 06:00,27,110.68,110.685,110.67,110.68,11049
20121201|2012-09-27 06:30,27,110.68,110.685,110.675,110.675,7531
20121201|2012-09-27 07:00,27,110.675,110.68,110.66,110.67,14758
20121201|2012-09-27 07:30,27,110.675,110.685,110.67,110.675,18865
20121201|2012-09-27 08:00,27,110.67,110.685,110.67,110.68,9019
20121201|2012-09-27 08:30,27,110.68,110.69,110.675,110.685,12080
20121201|2012-09-27 09:00,27,110.685,110.69,110.675,110.68,14949
20121201|2012-09-27 09:30,27,110.68,110.69,110.68,110.68,9964
20121201|2012-09-27 10:00,27,110.685,110.69,110.675,110.68,8419
20121201|2012-09-27 10:30,27,110.68,110.69,110.675,110.675,5491
20121201|2012-09-27 11:00,27,110.675,110.68,110.665,110.67,4283
20121201|2012-09-27 11:30,27,110.67,110.675,110.665,110.675,3480
20121201|2012-09-27 12:00,27,110.68,110.68,110.675,110.68,2037
20121201|2012-09-27 12:30,27,110.675,110.68,110.67,110.68,487
20121201|2012-09-27 13:00,27,110.675,110.68,110.675,110.68,921
20121201|2012-09-27 13:30,27,110.675,110.68,110.675,110.68,388
20121201|2012-09-27 14:00,27,110.68,110.685,110.68,110.68,618
20121201|2012-09-27 14:30,27,110.68,110.69,110.68,110.685,571
20121201|2012-09-27 15:00,27,110.685,110.685,110.685,110.685,20
20121201|2012-09-28 01:00,28,110.685,110.69,110.67,110.68,3984
20121201|2012-09-28 01:30,28,110.675,110.685,110.67,110.68,4276
20121201|2012-09-28 02:00,28,110.68,110.69,110.68,110.685,6971
20121201|2012-09-28 02:30,28,110.68,110.685,110.67,110.68,7268
20121201|2012-09-28 03:00,28,110.685,110.685,110.68,110.685,3400
20121201|2012-09-28 03:30,28,110.69,110.7,110.685,110.69,9293
20121201|2012-09-28 04:00,28,110.695,110.7,110.685,110.695,10767
20121201|2012-09-28 04:30,28,110.695,110.73,110.69,110.715,26875
20121201|2012-09-28 05:00,28,110.715,110.725,110.71,110.71,21634
20121201|2012-09-28 05:30,28,110.71,110.73,110.71,110.715,15374
20121201|2012-09-28 06:00,28,110.715,110.715,110.7,110.7,23293
20121201|2012-09-28 06:30,28,110.7,110.71,110.7,110.71,15476
20121201|2012-09-28 07:00,28,110.71,110.72,110.705,110.71,13145
20121201|2012-09-28 07:30,28,110.715,110.725,110.715,110.72,7150
20121201|2012-09-28 08:00,28,110.72,110.72,110.695,110.705,21032
20121201|2012-09-28 08:30,28,110.705,110.715,110.695,110.71,19561
20121201|2012-09-28 09:00,28,110.715,110.72,110.705,110.71,21013
20121201|2012-09-28 09:30,28,110.715,110.72,110.71,110.715,7711
20121201|2012-09-28 10:00,28,110.71,110.725,110.71,110.715,17224
20121201|2012-09-28 10:30,28,110.72,110.73,110.715,110.725,11096
20121201|2012-09-28 11:00,28,110.72,110.72,110.695,110.7,6055
20121201|2012-09-28 11:30,28,110.7,110.705,110.695,110.7,952
20121201|2012-09-28 12:00,28,110.695,110.705,110.695,110.705,250
20121201|2012-09-28 12:30,28,110.7,110.705,110.7,110.7,63
20121201|2012-09-28 13:00,28,110.705,110.705,110.695,110.705,117
20121201|2012-09-28 13:30,28,110.705,110.705,110.695,110.695,230
20121201|2012-09-28 14:00,28,110.7,110.7,110.695,110.695,403
20121201|2012-09-28 14:30,28,110.695,110.7,110.695,110.7,730
20121201|2012-09-28 15:00,28,110.695,110.695,110.695,110.695,24
20121201|2012-10-01 01:00,1,110.715,110.715,110.69,110.69,11545
20121201|2012-10-01 01:30,1,110.695,110.705,110.695,110.695,6636
20121201|2012-10-01 02:00,1,110.7,110.7,110.67,110.675,19718
20121201|2012-10-01 02:30,1,110.675,110.695,110.67,110.69,12233
20121201|2012-10-01 03:00,1,110.695,110.705,110.69,110.695,18473
20121201|2012-10-01 03:30,1,110.695,110.7,110.68,110.68,12508
20121201|2012-10-01 04:00,1,110.685,110.69,110.665,110.675,17119
20121201|2012-10-01 04:30,1,110.675,110.68,110.67,110.675,8496
20121201|2012-10-01 05:00,1,110.67,110.675,110.665,110.67,7516
20121201|2012-10-01 05:30,1,110.675,110.675,110.67,110.675,1186
20121201|2012-10-01 06:00,1,110.67,110.68,110.67,110.675,8735
20121201|2012-10-01 06:30,1,110.67,110.685,110.67,110.675,11382
20121201|2012-10-01 07:00,1,110.675,110.68,110.67,110.675,5072
20121201|2012-10-01 07:30,1,110.68,110.68,110.655,110.655,15789
20121201|2012-10-01 08:00,1,110.66,110.665,110.645,110.645,19183
20121201|2012-10-01 08:30,1,110.65,110.655,110.645,110.65,18740
20121201|2012-10-01 09:00,1,110.65,110.655,110.64,110.645,27424
20121201|2012-10-01 09:30,1,110.65,110.665,110.645,110.66,11346
20121201|2012-10-01 10:00,1,110.655,110.665,110.65,110.655,11513
20121201|2012-10-01 10:30,1,110.655,110.67,110.65,110.67,4588
20121201|2012-10-01 11:00,1,110.665,110.67,110.66,110.665,2902
20121201|2012-10-01 11:30,1,110.67,110.675,110.665,110.67,5929
20121201|2012-10-01 12:00,1,110.67,110.675,110.665,110.67,1233
20121201|2012-10-01 12:30,1,110.675,110.685,110.67,110.685,2733
20121201|2012-10-01 13:00,1,110.68,110.685,110.67,110.675,2449
20121201|2012-10-01 13:30,1,110.675,110.68,110.67,110.675,1173
20121201|2012-10-01 14:00,1,110.675,110.685,110.675,110.685,367
20121201|2012-10-01 14:30,1,110.685,110.69,110.68,110.69,272
20121201|2012-10-01 15:00,1,110.68,110.68,110.68,110.68,20
20121201|2012-10-02 01:00,2,110.68,110.685,110.67,110.675,9003
20121201|2012-10-02 01:30,2,110.675,110.69,110.67,110.685,7450
20121201|2012-10-02 02:00,2,110.685,110.695,110.67,110.675,21032
20121201|2012-10-02 02:30,2,110.675,110.685,110.665,110.675,13379
20121201|2012-10-02 03:00,2,110.675,110.685,110.67,110.675,10203
20121201|2012-10-02 03:30,2,110.675,110.68,110.67,110.675,7175
20121201|2012-10-02 04:00,2,110.675,110.68,110.655,110.67,14751
20121201|2012-10-02 04:30,2,110.67,110.675,110.66,110.675,7925
20121201|2012-10-02 05:00,2,110.675,110.675,110.67,110.67,2874
20121201|2012-10-02 05:30,2,110.665,110.675,110.66,110.67,5823
20121201|2012-10-02 06:00,2,110.67,110.685,110.67,110.68,10313
20121201|2012-10-02 06:30,2,110.675,110.68,110.675,110.68,4821
20121201|2012-10-02 07:00,2,110.675,110.68,110.665,110.665,8990
20121201|2012-10-02 07:30,2,110.665,110.675,110.665,110.67,7412
20121201|2012-10-02 08:00,2,110.67,110.67,110.665,110.665,4235
20121201|2012-10-02 08:30,2,110.67,110.67,110.66,110.67,13445
20121201|2012-10-02 09:00,2,110.67,110.675,110.66,110.675,21246
20121201|2012-10-02 09:30,2,110.67,110.68,110.665,110.675,7777
20121201|2012-10-02 10:00,2,110.675,110.675,110.67,110.675,4264
20121201|2012-10-02 10:30,2,110.67,110.685,110.67,110.68,10939
20121201|2012-10-02 11:00,2,110.675,110.68,110.675,110.68,2032
20121201|2012-10-02 11:30,2,110.675,110.685,110.675,110.68,1111
20121201|2012-10-02 12:00,2,110.68,110.69,110.68,110.69,1610
20121201|2012-10-02 12:30,2,110.685,110.69,110.685,110.685,119
20121201|2012-10-02 13:00,2,110.69,110.69,110.69,110.69,3
20121201|2012-10-02 13:30,2,110.69,110.69,110.685,110.69,69
20121201|2012-10-02 14:00,2,110.685,110.69,110.685,110.69,63
20121201|2012-10-02 14:30,2,110.685,110.69,110.685,110.69,531
20121201|2012-10-02 15:00,2,110.69,110.69,110.69,110.69,10
20121201|2012-10-03 01:00,3,110.695,110.7,110.685,110.69,13574
20121201|2012-10-03 01:30,3,110.685,110.695,110.68,110.685,10118
20121201|2012-10-03 02:00,3,110.685,110.69,110.68,110.68,7749
20121201|2012-10-03 02:30,3,110.685,110.685,110.67,110.685,13193
20121201|2012-10-03 03:00,3,110.685,110.685,110.675,110.685,10467
20121201|2012-10-03 03:30,3,110.68,110.69,110.68,110.685,3862
20121201|2012-10-03 04:00,3,110.68,110.69,110.68,110.685,9089
20121201|2012-10-03 04:30,3,110.69,110.69,110.68,110.685,7943
20121201|2012-10-03 05:00,3,110.68,110.685,110.68,110.68,1647
20121201|2012-10-03 05:30,3,110.68,110.69,110.68,110.69,2152
20121201|2012-10-03 06:00,3,110.685,110.695,110.685,110.69,7149
20121201|2012-10-03 06:30,3,110.69,110.7,110.69,110.695,9838
20121201|2012-10-03 07:00,3,110.695,110.7,110.685,110.7,16471
20121201|2012-10-03 07:30,3,110.695,110.715,110.69,110.69,27654
20121201|2012-10-03 08:00,3,110.695,110.7,110.69,110.695,6720
20121201|2012-10-03 08:30,3,110.695,110.7,110.69,110.7,6773
20121201|2012-10-03 09:00,3,110.695,110.7,110.685,110.695,10667
20121201|2012-10-03 09:30,3,110.695,110.705,110.69,110.7,8020
20121201|2012-10-03 10:00,3,110.7,110.705,110.695,110.705,13171
20121201|2012-10-03 10:30,3,110.705,110.705,110.7,110.705,3362
20121201|2012-10-03 11:00,3,110.705,110.705,110.695,110.695,2420
20121201|2012-10-03 11:30,3,110.695,110.705,110.695,110.705,1642
20121201|2012-10-03 12:00,3,110.705,110.71,110.7,110.71,297
20121201|2012-10-03 12:30,3,110.71,110.71,110.705,110.71,585
20121201|2012-10-03 13:00,3,110.71,110.71,110.705,110.705,47
20121201|2012-10-03 13:30,3,110.71,110.71,110.705,110.71,270
20121201|2012-10-03 14:00,3,110.71,110.715,110.705,110.71,1190
20121201|2012-10-03 14:30,3,110.71,110.715,110.705,110.715,560
20121201|2012-10-03 15:00,3,110.72,110.72,110.72,110.72,121
20121201|2012-10-04 01:00,4,110.715,110.72,110.7,110.71,13247
20121201|2012-10-04 01:30,4,110.71,110.71,110.69,110.695,26385
20121201|2012-10-04 02:00,4,110.695,110.7,110.69,110.7,15730
20121201|2012-10-04 02:30,4,110.695,110.705,110.69,110.7,13565
20121201|2012-10-04 03:00,4,110.695,110.705,110.695,110.7,15873
20121201|2012-10-04 03:30,4,110.7,110.715,110.7,110.705,6928
20121201|2012-10-04 04:00,4,110.71,110.715,110.7,110.7,8895
20121201|2012-10-04 04:30,4,110.7,110.71,110.7,110.7,6078
20121201|2012-10-04 05:00,4,110.7,110.705,110.695,110.7,7196
20121201|2012-10-04 05:30,4,110.7,110.7,110.695,110.7,1423
20121201|2012-10-04 06:00,4,110.695,110.7,110.67,110.675,13504
20121201|2012-10-04 06:30,4,110.675,110.68,110.66,110.67,19787
20121201|2012-10-04 07:00,4,110.675,110.675,110.655,110.665,12209
20121201|2012-10-04 07:30,4,110.66,110.675,110.65,110.655,27517
20121201|2012-10-04 08:00,4,110.655,110.665,110.635,110.655,30340
20121201|2012-10-04 08:30,4,110.65,110.675,110.65,110.67,14401
20121201|2012-10-04 09:00,4,110.67,110.675,110.655,110.66,11407
20121201|2012-10-04 09:30,4,110.665,110.68,110.66,110.67,11505
20121201|2012-10-04 10:00,4,110.675,110.685,110.665,110.68,11993
20121201|2012-10-04 10:30,4,110.68,110.685,110.675,110.685,5929
20121201|2012-10-04 11:00,4,110.68,110.685,110.675,110.675,4391
20121201|2012-10-04 11:30,4,110.68,110.68,110.67,110.675,2475
20121201|2012-10-04 12:00,4,110.675,110.675,110.67,110.675,619
20121201|2012-10-04 12:30,4,110.67,110.67,110.665,110.67,772
20121201|2012-10-04 13:00,4,110.67,110.675,110.66,110.665,476
20121201|2012-10-04 13:30,4,110.665,110.665,110.66,110.66,191
20121201|2012-10-04 14:00,4,110.665,110.665,110.66,110.66,321
20121201|2012-10-04 14:30,4,110.655,110.66,110.65,110.655,783
20121201|2012-10-04 15:00,4,110.66,110.66,110.66,110.66,16
20121201|2012-10-05 01:00,5,110.665,110.665,110.655,110.665,4831
20121201|2012-10-05 01:30,5,110.67,110.68,110.665,110.675,5185
20121201|2012-10-05 02:00,5,110.675,110.695,110.675,110.69,12766
20121201|2012-10-05 02:30,5,110.69,110.695,110.68,110.68,7355
20121201|2012-10-05 03:00,5,110.68,110.685,110.675,110.685,5589
20121201|2012-10-05 03:30,5,110.685,110.69,110.68,110.68,4845
20121201|2012-10-05 04:00,5,110.68,110.685,110.67,110.67,7677
20121201|2012-10-05 04:30,5,110.67,110.675,110.665,110.665,11497
20121201|2012-10-05 05:00,5,110.665,110.67,110.665,110.665,4194
20121201|2012-10-05 05:30,5,110.665,110.67,110.655,110.66,7576
20121201|2012-10-05 06:00,5,110.655,110.665,110.655,110.66,3878
20121201|2012-10-05 06:30,5,110.66,110.665,110.65,110.66,7086
20121201|2012-10-05 07:00,5,110.66,110.675,110.66,110.675,10876
20121201|2012-10-05 07:30,5,110.67,110.67,110.63,110.64,54100
20121201|2012-10-05 08:00,5,110.64,110.65,110.635,110.645,20473
20121201|2012-10-05 08:30,5,110.645,110.65,110.635,110.645,9560
20121201|2012-10-05 09:00,5,110.64,110.645,110.635,110.64,9939
20121201|2012-10-05 09:30,5,110.635,110.65,110.635,110.64,7401
20121201|2012-10-05 10:00,5,110.64,110.65,110.64,110.645,7846
20121201|2012-10-05 10:30,5,110.64,110.65,110.64,110.65,4326
20121201|2012-10-05 11:00,5,110.645,110.655,110.645,110.65,5601
20121201|2012-10-05 11:30,5,110.65,110.655,110.645,110.655,929
20121201|2012-10-05 12:00,5,110.655,110.655,110.645,110.645,558
20121201|2012-10-05 12:30,5,110.65,110.65,110.64,110.65,959
20121201|2012-10-05 13:00,5,110.65,110.65,110.635,110.635,489
20121201|2012-10-05 13:30,5,110.64,110.645,110.64,110.645,38
20121201|2012-10-05 14:00,5,110.645,110.65,110.645,110.65,245
20121201|2012-10-05 14:30,5,110.645,110.655,110.645,110.65,375
20121201|2012-10-05 15:00,5,110.655,110.655,110.655,110.655,52
20121201|2012-10-08 01:00,8,110.66,110.685,110.655,110.68,17270
20121201|2012-10-08 01:30,8,110.68,110.68,110.67,110.67,5138
20121201|2012-10-08 02:00,8,110.67,110.685,110.665,110.68,11445
20121201|2012-10-08 02:30,8,110.685,110.685,110.675,110.685,8604
20121201|2012-10-08 03:00,8,110.685,110.685,110.675,110.68,3125
20121201|2012-10-08 03:30,8,110.68,110.68,110.675,110.68,1951
20121201|2012-10-08 04:00,8,110.675,110.675,110.665,110.67,12808
20121201|2012-10-08 04:30,8,110.67,110.68,110.67,110.67,4179
20121201|2012-10-08 05:00,8,110.67,110.675,110.665,110.67,4176
20121201|2012-10-08 05:30,8,110.67,110.675,110.665,110.665,4370
20121201|2012-10-08 06:00,8,110.67,110.67,110.66,110.665,7857
20121201|2012-10-08 06:30,8,110.665,110.665,110.655,110.66,12638
20121201|2012-10-08 07:00,8,110.66,110.675,110.655,110.675,6956
20121201|2012-10-08 07:30,8,110.675,110.675,110.67,110.675,3368
20121201|2012-10-08 08:00,8,110.675,110.68,110.67,110.675,7524
20121201|2012-10-08 08:30,8,110.675,110.685,110.675,110.685,6656
20121201|2012-10-08 09:00,8,110.685,110.685,110.67,110.685,8713
20121201|2012-10-08 09:30,8,110.685,110.69,110.68,110.685,7398
20121201|2012-10-08 10:00,8,110.685,110.685,110.675,110.68,11049
20121201|2012-10-08 10:30,8,110.68,110.685,110.675,110.675,3329
20121201|2012-10-08 11:00,8,110.675,110.68,110.675,110.675,1325
20121201|2012-10-08 11:30,8,110.68,110.68,110.675,110.68,793
20121201|2012-10-08 12:00,8,110.675,110.68,110.675,110.675,272
20121201|2012-10-08 12:30,8,110.675,110.68,110.675,110.68,233
20121201|2012-10-08 13:00,8,110.675,110.675,110.67,110.675,140
20121201|2012-10-08 13:30,8,110.67,110.67,110.67,110.67,102
20121201|2012-10-08 14:00,8,110.67,110.675,110.67,110.675,24
20121201|2012-10-08 14:30,8,110.67,110.675,110.67,110.67,165
20121201|2012-10-08 15:00,8,110.67,110.67,110.67,110.67,178
20121201|2012-10-09 01:00,9,110.675,110.675,110.655,110.665,9253
20121201|2012-10-09 01:30,9,110.665,110.67,110.66,110.67,3658
20121201|2012-10-09 02:00,9,110.665,110.685,110.66,110.68,13523
20121201|2012-10-09 02:30,9,110.68,110.7,110.68,110.69,18879
20121201|2012-10-09 03:00,9,110.69,110.695,110.68,110.685,9902
20121201|2012-10-09 03:30,9,110.68,110.69,110.675,110.68,8560
20121201|2012-10-09 04:00,9,110.68,110.685,110.675,110.68,8555
20121201|2012-10-09 04:30,9,110.68,110.685,110.66,110.665,15924
20121201|2012-10-09 05:00,9,110.665,110.675,110.665,110.67,6176
20121201|2012-10-09 05:30,9,110.67,110.68,110.67,110.68,5756
20121201|2012-10-09 06:00,9,110.675,110.68,110.67,110.67,10289
20121201|2012-10-09 06:30,9,110.67,110.675,110.665,110.67,2504
20121201|2012-10-09 07:00,9,110.675,110.68,110.665,110.675,12234
20121201|2012-10-09 07:30,9,110.675,110.675,110.655,110.66,15767
20121201|2012-10-09 08:00,9,110.665,110.67,110.66,110.665,7963
20121201|2012-10-09 08:30,9,110.665,110.675,110.66,110.675,8312
20121201|2012-10-09 09:00,9,110.67,110.675,110.665,110.67,6100
20121201|2012-10-09 09:30,9,110.67,110.685,110.665,110.68,11019
20121201|2012-10-09 10:00,9,110.68,110.69,110.68,110.69,8763
20121201|2012-10-09 10:30,9,110.69,110.69,110.685,110.69,3591
20121201|2012-10-09 11:00,9,110.69,110.69,110.685,110.685,166
20121201|2012-10-09 11:30,9,110.685,110.695,110.685,110.69,2488
20121201|2012-10-09 12:00,9,110.69,110.695,110.685,110.685,1157
20121201|2012-10-09 12:30,9,110.69,110.69,110.685,110.69,271
20121201|2012-10-09 13:00,9,110.69,110.69,110.685,110.685,8
20121201|2012-10-09 13:30,9,110.685,110.69,110.685,110.685,136
20121201|2012-10-09 14:00,9,110.685,110.69,110.685,110.69,118
20121201|2012-10-09 14:30,9,110.69,110.69,110.68,110.68,259
20121201|2012-10-09 15:00,9,110.68,110.68,110.68,110.68,12
20121201|2012-10-10 01:00,10,110.69,110.695,110.685,110.695,8229
20121201|2012-10-10 01:30,10,110.695,110.7,110.685,110.695,10151
20121201|2012-10-10 02:00,10,110.69,110.695,110.67,110.68,19145
20121201|2012-10-10 02:30,10,110.675,110.68,110.67,110.675,12339
20121201|2012-10-10 03:00,10,110.675,110.68,110.665,110.67,12153
20121201|2012-10-10 03:30,10,110.675,110.68,110.67,110.67,6572
20121201|2012-10-10 04:00,10,110.67,110.68,110.67,110.67,5198
20121201|2012-10-10 04:30,10,110.675,110.685,110.67,110.685,16647
20121201|2012-10-10 05:00,10,110.68,110.685,110.675,110.68,5552
20121201|2012-10-10 05:30,10,110.68,110.685,110.675,110.675,6094
20121201|2012-10-10 06:00,10,110.68,110.68,110.66,110.665,11668
20121201|2012-10-10 06:30,10,110.665,110.67,110.66,110.66,9124
20121201|2012-10-10 07:00,10,110.665,110.665,110.65,110.665,18030
20121201|2012-10-10 07:30,10,110.665,110.67,110.66,110.665,9174
20121201|2012-10-10 08:00,10,110.67,110.68,110.665,110.675,8706
20121201|2012-10-10 08:30,10,110.68,110.68,110.665,110.675,12190
20121201|2012-10-10 09:00,10,110.68,110.68,110.665,110.67,10277
20121201|2012-10-10 09:30,10,110.67,110.68,110.67,110.675,4733
20121201|2012-10-10 10:00,10,110.675,110.68,110.665,110.67,15046
20121201|2012-10-10 10:30,10,110.675,110.68,110.67,110.675,11674
20121201|2012-10-10 11:00,10,110.675,110.68,110.67,110.675,2391
20121201|2012-10-10 11:30,10,110.68,110.68,110.675,110.68,2813
20121201|2012-10-10 12:00,10,110.68,110.685,110.68,110.68,903
20121201|2012-10-10 12:30,10,110.68,110.685,110.675,110.685,1860
20121201|2012-10-10 13:00,10,110.68,110.68,110.675,110.675,459
20121201|2012-10-10 13:30,10,110.675,110.68,110.675,110.68,50
20121201|2012-10-10 14:00,10,110.675,110.68,110.675,110.675,40
20121201|2012-10-10 14:30,10,110.675,110.68,110.675,110.675,205
20121201|2012-10-10 15:00,10,110.675,110.675,110.675,110.675,10
20121201|2012-10-11 01:00,11,110.69,110.72,110.685,110.7,22381
20121201|2012-10-11 01:30,11,110.7,110.71,110.695,110.705,13649
20121201|2012-10-11 02:00,11,110.705,110.71,110.69,110.695,15594
20121201|2012-10-11 02:30,11,110.69,110.695,110.68,110.69,11391
20121201|2012-10-11 03:00,11,110.69,110.69,110.675,110.685,10756
20121201|2012-10-11 03:30,11,110.685,110.69,110.675,110.685,10654
20121201|2012-10-11 04:00,11,110.685,110.69,110.665,110.67,16744
20121201|2012-10-11 04:30,11,110.67,110.68,110.67,110.68,9149
20121201|2012-10-11 05:00,11,110.68,110.68,110.675,110.675,4718
20121201|2012-10-11 05:30,11,110.675,110.685,110.67,110.68,15386
20121201|2012-10-11 06:00,11,110.68,110.685,110.675,110.68,4781
20121201|2012-10-11 06:30,11,110.68,110.69,110.675,110.685,11443
20121201|2012-10-11 07:00,11,110.69,110.69,110.68,110.685,8489
20121201|2012-10-11 07:30,11,110.68,110.685,110.675,110.685,5700
20121201|2012-10-11 08:00,11,110.68,110.695,110.665,110.67,36484
20121201|2012-10-11 08:30,11,110.67,110.675,110.665,110.67,10910
20121201|2012-10-11 09:00,11,110.665,110.67,110.65,110.66,28074
20121201|2012-10-11 09:30,11,110.66,110.675,110.655,110.67,13329
20121201|2012-10-11 10:00,11,110.67,110.67,110.66,110.665,8842
20121201|2012-10-11 10:30,11,110.67,110.675,110.665,110.675,3040
20121201|2012-10-11 11:00,11,110.675,110.685,110.67,110.685,3733
20121201|2012-10-11 11:30,11,110.68,110.685,110.68,110.68,1808
20121201|2012-10-11 12:00,11,110.68,110.685,110.675,110.68,2508
20121201|2012-10-11 12:30,11,110.685,110.69,110.68,110.68,872
20121201|2012-10-11 13:00,11,110.685,110.685,110.68,110.68,96
20121201|2012-10-11 13:30,11,110.685,110.685,110.685,110.685,56
20121201|2012-10-11 14:00,11,110.69,110.69,110.685,110.685,181
20121201|2012-10-11 14:30,11,110.685,110.69,110.685,110.685,228
20121201|2012-10-11 15:00,11,110.69,110.69,110.69,110.69,80
20121201|2012-10-12 01:00,12,110.69,110.69,110.68,110.685,4121
20121201|2012-10-12 01:30,12,110.685,110.69,110.67,110.685,6367
20121201|2012-10-12 02:00,12,110.69,110.695,110.665,110.67,15218
20121201|2012-10-12 02:30,12,110.67,110.68,110.67,110.67,5313
20121201|2012-10-12 03:00,12,110.67,110.68,110.665,110.675,7899
20121201|2012-10-12 03:30,12,110.675,110.68,110.665,110.665,9194
20121201|2012-10-12 04:00,12,110.665,110.68,110.66,110.675,13598
20121201|2012-10-12 04:30,12,110.675,110.68,110.675,110.675,6821
20121201|2012-10-12 05:00,12,110.675,110.68,110.67,110.675,4593
20121201|2012-10-12 05:30,12,110.67,110.675,110.67,110.67,2413
20121201|2012-10-12 06:00,12,110.67,110.675,110.665,110.67,12691
20121201|2012-10-12 06:30,12,110.675,110.68,110.67,110.67,11623
20121201|2012-10-12 07:00,12,110.67,110.675,110.665,110.67,4564
20121201|2012-10-12 07:30,12,110.67,110.68,110.67,110.675,7540
20121201|2012-10-12 08:00,12,110.675,110.685,110.675,110.685,7761
20121201|2012-10-12 08:30,12,110.685,110.69,110.675,110.68,8032
20121201|2012-10-12 09:00,12,110.68,110.69,110.68,110.685,6402
20121201|2012-10-12 09:30,12,110.685,110.685,110.68,110.685,6325
20121201|2012-10-12 10:00,12,110.685,110.69,110.68,110.685,6691
20121201|2012-10-12 10:30,12,110.685,110.695,110.68,110.685,16092
20121201|2012-10-12 11:00,12,110.685,110.69,110.68,110.685,2772
20121201|2012-10-12 11:30,12,110.68,110.685,110.675,110.68,2957
20121201|2012-10-12 12:00,12,110.685,110.69,110.68,110.685,1378
20121201|2012-10-12 12:30,12,110.685,110.69,110.68,110.685,260
20121201|2012-10-12 13:00,12,110.68,110.68,110.68,110.68,465
20121201|2012-10-12 13:30,12,110.68,110.68,110.675,110.68,469
20121201|2012-10-12 14:00,12,110.675,110.68,110.675,110.675,276
20121201|2012-10-12 14:30,12,110.675,110.68,110.675,110.68,285
20121201|2012-10-12 15:00,12,110.68,110.68,110.68,110.68,6
20121201|2012-10-15 01:00,15,110.68,110.685,110.67,110.675,5002
20121201|2012-10-15 01:30,15,110.67,110.68,110.665,110.67,8338
20121201|2012-10-15 02:00,15,110.67,110.67,110.66,110.665,8493
20121201|2012-10-15 02:30,15,110.66,110.665,110.655,110.665,5642
20121201|2012-10-15 03:00,15,110.665,110.67,110.66,110.665,6356
20121201|2012-10-15 03:30,15,110.665,110.675,110.66,110.675,5205
20121201|2012-10-15 04:00,15,110.675,110.675,110.665,110.67,4192
20121201|2012-10-15 04:30,15,110.665,110.67,110.665,110.67,923
20121201|2012-10-15 05:00,15,110.665,110.675,110.665,110.675,3484
20121201|2012-10-15 05:30,15,110.67,110.675,110.67,110.675,1393
20121201|2012-10-15 06:00,15,110.675,110.675,110.67,110.67,2861
20121201|2012-10-15 06:30,15,110.67,110.67,110.665,110.665,3321
20121201|2012-10-15 07:00,15,110.665,110.67,110.655,110.665,8901
20121201|2012-10-15 07:30,15,110.66,110.67,110.655,110.67,6788
20121201|2012-10-15 08:00,15,110.665,110.67,110.66,110.665,4163
20121201|2012-10-15 08:30,15,110.665,110.675,110.66,110.665,8039
20121201|2012-10-15 09:00,15,110.665,110.675,110.665,110.67,4954
20121201|2012-10-15 09:30,15,110.675,110.675,110.665,110.665,3769
20121201|2012-10-15 10:00,15,110.665,110.675,110.665,110.665,11166
20121201|2012-10-15 10:30,15,110.665,110.67,110.66,110.665,4350
20121201|2012-10-15 11:00,15,110.665,110.665,110.66,110.66,1273
20121201|2012-10-15 11:30,15,110.66,110.665,110.66,110.665,1336
20121201|2012-10-15 12:00,15,110.665,110.665,110.66,110.66,654
20121201|2012-10-15 12:30,15,110.66,110.665,110.66,110.665,345
20121201|2012-10-15 13:00,15,110.66,110.665,110.655,110.66,888
20121201|2012-10-15 13:30,15,110.66,110.665,110.66,110.665,783
20121201|2012-10-15 14:00,15,110.665,110.665,110.66,110.66,117
20121201|2012-10-15 14:30,15,110.665,110.665,110.655,110.66,448
20121201|2012-10-15 15:00,15,110.655,110.655,110.655,110.655,62
20121201|2012-10-16 01:00,16,110.65,110.665,110.65,110.66,10229
20121201|2012-10-16 01:30,16,110.66,110.67,110.66,110.66,7830
20121201|2012-10-16 02:00,16,110.665,110.665,110.65,110.66,15651
20121201|2012-10-16 02:30,16,110.66,110.665,110.655,110.66,8988
20121201|2012-10-16 03:00,16,110.665,110.665,110.65,110.655,8621
20121201|2012-10-16 03:30,16,110.66,110.66,110.655,110.655,3079
20121201|2012-10-16 04:00,16,110.655,110.665,110.655,110.655,9087
20121201|2012-10-16 04:30,16,110.655,110.66,110.65,110.65,5835
20121201|2012-10-16 05:00,16,110.65,110.655,110.645,110.65,8796
20121201|2012-10-16 05:30,16,110.645,110.65,110.64,110.65,11940
20121201|2012-10-16 06:00,16,110.65,110.65,110.645,110.645,2531
20121201|2012-10-16 06:30,16,110.65,110.65,110.61,110.62,56769
20121201|2012-10-16 07:00,16,110.62,110.63,110.615,110.625,12256
20121201|2012-10-16 07:30,16,110.625,110.63,110.615,110.62,14276
20121201|2012-10-16 08:00,16,110.62,110.63,110.615,110.63,15444
20121201|2012-10-16 08:30,16,110.625,110.63,110.615,110.615,18748
20121201|2012-10-16 09:00,16,110.62,110.63,110.61,110.62,22784
20121201|2012-10-16 09:30,16,110.625,110.635,110.615,110.62,19509
20121201|2012-10-16 10:00,16,110.62,110.625,110.615,110.62,13382
20121201|2012-10-16 10:30,16,110.62,110.62,110.605,110.605,9777
20121201|2012-10-16 11:00,16,110.605,110.615,110.605,110.615,9500
20121201|2012-10-16 11:30,16,110.615,110.615,110.61,110.615,1215
20121201|2012-10-16 12:00,16,110.62,110.62,110.615,110.615,24
20121201|2012-10-16 12:30,16,110.615,110.62,110.615,110.615,378
20121201|2012-10-16 13:00,16,110.62,110.62,110.615,110.615,395
20121201|2012-10-16 13:30,16,110.615,110.62,110.615,110.62,90
20121201|2012-10-16 14:00,16,110.62,110.625,110.615,110.625,2462
20121201|2012-10-16 14:30,16,110.625,110.625,110.615,110.625,1131
20121201|2012-10-16 15:00,16,110.625,110.625,110.625,110.625,14
20121201|2012-10-17 01:00,17,110.6,110.61,110.585,110.59,32745
20121201|2012-10-17 01:30,17,110.595,110.605,110.59,110.595,20050
20121201|2012-10-17 02:00,17,110.595,110.605,110.59,110.6,19033
20121201|2012-10-17 02:30,17,110.6,110.62,110.6,110.61,25566
20121201|2012-10-17 03:00,17,110.61,110.615,110.605,110.61,18465
20121201|2012-10-17 03:30,17,110.61,110.615,110.605,110.61,9841
20121201|2012-10-17 04:00,17,110.61,110.62,110.605,110.61,17665
20121201|2012-10-17 04:30,17,110.605,110.615,110.595,110.605,36043
20121201|2012-10-17 05:00,17,110.605,110.605,110.6,110.605,7267
20121201|2012-10-17 05:30,17,110.6,110.605,110.595,110.6,9566
20121201|2012-10-17 06:00,17,110.605,110.605,110.595,110.6,6564
20121201|2012-10-17 06:30,17,110.605,110.61,110.6,110.605,9241
20121201|2012-10-17 07:00,17,110.605,110.61,110.6,110.6,6541
20121201|2012-10-17 07:30,17,110.6,110.605,110.58,110.585,33653
20121201|2012-10-17 08:00,17,110.58,110.595,110.58,110.585,12838
20121201|2012-10-17 08:30,17,110.585,110.6,110.575,110.575,31928
20121201|2012-10-17 09:00,17,110.58,110.58,110.565,110.57,27972
20121201|2012-10-17 09:30,17,110.57,110.58,110.56,110.575,25287
20121201|2012-10-17 10:00,17,110.575,110.585,110.565,110.57,19497
20121201|2012-10-17 10:30,17,110.57,110.575,110.565,110.57,6174
20121201|2012-10-17 11:00,17,110.565,110.57,110.55,110.56,11276
20121201|2012-10-17 11:30,17,110.56,110.56,110.555,110.56,3656
20121201|2012-10-17 12:00,17,110.565,110.565,110.56,110.565,909
20121201|2012-10-17 12:30,17,110.565,110.565,110.56,110.56,858
20121201|2012-10-17 13:00,17,110.56,110.565,110.56,110.56,1052
20121201|2012-10-17 13:30,17,110.56,110.56,110.56,110.56,953
20121201|2012-10-17 14:00,17,110.56,110.56,110.555,110.56,237
20121201|2012-10-17 14:30,17,110.555,110.56,110.555,110.555,317
20121201|2012-10-17 15:00,17,110.555,110.555,110.555,110.555,270
20121201|2012-10-18 01:00,18,110.54,110.56,110.54,110.56,19825
20121201|2012-10-18 01:30,18,110.56,110.57,110.555,110.565,16407
20121201|2012-10-18 02:00,18,110.565,110.585,110.56,110.575,36885
20121201|2012-10-18 02:30,18,110.575,110.58,110.57,110.58,11339
20121201|2012-10-18 03:00,18,110.575,110.58,110.56,110.57,15531
20121201|2012-10-18 03:30,18,110.565,110.565,110.55,110.555,22651
20121201|2012-10-18 04:00,18,110.555,110.565,110.55,110.56,16199
20121201|2012-10-18 04:30,18,110.555,110.57,110.555,110.565,13502
20121201|2012-10-18 05:00,18,110.57,110.57,110.56,110.56,4551
20121201|2012-10-18 05:30,18,110.56,110.57,110.56,110.57,7365
20121201|2012-10-18 06:00,18,110.57,110.575,110.555,110.555,12462
20121201|2012-10-18 06:30,18,110.555,110.57,110.555,110.565,10092
20121201|2012-10-18 07:00,18,110.565,110.575,110.555,110.555,15852
20121201|2012-10-18 07:30,18,110.56,110.575,110.56,110.56,12686
20121201|2012-10-18 08:00,18,110.56,110.58,110.56,110.57,14292
20121201|2012-10-18 08:30,18,110.57,110.58,110.565,110.565,12001
20121201|2012-10-18 09:00,18,110.565,110.58,110.56,110.57,17498
20121201|2012-10-18 09:30,18,110.575,110.575,110.555,110.555,12577
20121201|2012-10-18 10:00,18,110.555,110.56,110.545,110.545,34515
20121201|2012-10-18 10:30,18,110.545,110.55,110.54,110.545,11233
20121201|2012-10-18 11:00,18,110.545,110.55,110.545,110.545,1535
20121201|2012-10-18 11:30,18,110.55,110.55,110.545,110.55,3868
20121201|2012-10-18 12:00,18,110.55,110.55,110.55,110.55,395
20121201|2012-10-18 12:30,18,110.545,110.555,110.545,110.545,418
20121201|2012-10-18 13:00,18,110.55,110.55,110.55,110.55,269
20121201|2012-10-18 13:30,18,110.55,110.55,110.55,110.55,286
20121201|2012-10-18 14:00,18,110.55,110.55,110.54,110.54,749
20121201|2012-10-18 14:30,18,110.54,110.545,110.535,110.54,335
20121201|2012-10-18 15:00,18,110.54,110.54,110.54,110.54,2
20121201|2012-10-19 01:00,19,110.53,110.545,110.515,110.535,20571
20121201|2012-10-19 01:30,19,110.54,110.545,110.535,110.535,7267
20121201|2012-10-19 02:00,19,110.535,110.55,110.525,110.54,35330
20121201|2012-10-19 02:30,19,110.54,110.55,110.535,110.545,9731
20121201|2012-10-19 03:00,19,110.545,110.555,110.54,110.55,11255
20121201|2012-10-19 03:30,19,110.545,110.555,110.545,110.55,3563
20121201|2012-10-19 04:00,19,110.55,110.555,110.545,110.55,8848
20121201|2012-10-19 04:30,19,110.545,110.555,110.545,110.555,8511
20121201|2012-10-19 05:00,19,110.55,110.56,110.55,110.55,4467
20121201|2012-10-19 05:30,19,110.555,110.555,110.55,110.55,2992
20121201|2012-10-19 06:00,19,110.55,110.565,110.55,110.555,17431
20121201|2012-10-19 06:30,19,110.56,110.56,110.55,110.555,8717
20121201|2012-10-19 07:00,19,110.555,110.56,110.55,110.56,4115
20121201|2012-10-19 07:30,19,110.56,110.56,110.545,110.55,7823
20121201|2012-10-19 08:00,19,110.55,110.555,110.535,110.545,23108
20121201|2012-10-19 08:30,19,110.54,110.55,110.54,110.54,5510
20121201|2012-10-19 09:00,19,110.54,110.545,110.535,110.535,12142
20121201|2012-10-19 09:30,19,110.54,110.55,110.535,110.54,6345
20121201|2012-10-19 10:00,19,110.54,110.545,110.535,110.535,12710
20121201|2012-10-19 10:30,19,110.535,110.55,110.535,110.545,4894
20121201|2012-10-19 11:00,19,110.545,110.555,110.545,110.55,2522
20121201|2012-10-19 11:30,19,110.555,110.555,110.545,110.555,1460
20121201|2012-10-19 12:00,19,110.555,110.56,110.555,110.555,1070
20121201|2012-10-19 12:30,19,110.56,110.57,110.56,110.565,1853
20121201|2012-10-19 13:00,19,110.57,110.57,110.565,110.57,714
20121201|2012-10-19 13:30,19,110.565,110.575,110.565,110.565,755
20121201|2012-10-19 14:00,19,110.565,110.565,110.565,110.565,82
20121201|2012-10-19 14:30,19,110.565,110.57,110.56,110.57,569
20121201|2012-10-19 15:00,19,110.57,110.57,110.57,110.57,10
20121201|2012-10-22 01:00,22,110.545,110.555,110.54,110.545,15055
20121201|2012-10-22 01:30,22,110.55,110.555,110.545,110.545,3889
20121201|2012-10-22 02:00,22,110.55,110.56,110.545,110.545,15583
20121201|2012-10-22 02:30,22,110.545,110.55,110.54,110.545,5229
20121201|2012-10-22 03:00,22,110.545,110.555,110.545,110.545,10312
20121201|2012-10-22 03:30,22,110.545,110.55,110.54,110.545,13537
20121201|2012-10-22 04:00,22,110.545,110.55,110.53,110.53,17445
20121201|2012-10-22 04:30,22,110.535,110.54,110.53,110.535,10633
20121201|2012-10-22 05:00,22,110.535,110.54,110.53,110.53,9104
20121201|2012-10-22 05:30,22,110.53,110.54,110.515,110.515,15794
20121201|2012-10-22 06:00,22,110.515,110.52,110.485,110.49,59606
20121201|2012-10-22 06:30,22,110.49,110.505,110.49,110.5,9533
20121201|2012-10-22 07:00,22,110.5,110.51,110.495,110.495,13787
20121201|2012-10-22 07:30,22,110.495,110.505,110.495,110.5,8633
20121201|2012-10-22 08:00,22,110.5,110.51,110.5,110.505,6548
20121201|2012-10-22 08:30,22,110.51,110.515,110.5,110.505,10703
20121201|2012-10-22 09:00,22,110.505,110.51,110.5,110.505,10330
20121201|2012-10-22 09:30,22,110.505,110.52,110.505,110.51,11769
20121201|2012-10-22 10:00,22,110.515,110.52,110.505,110.52,14050
20121201|2012-10-22 10:30,22,110.515,110.52,110.515,110.515,5192
20121201|2012-10-22 11:00,22,110.52,110.525,110.515,110.515,1775
20121201|2012-10-22 11:30,22,110.515,110.525,110.515,110.525,1071
20121201|2012-10-22 12:00,22,110.525,110.525,110.52,110.525,1217
20121201|2012-10-22 12:30,22,110.525,110.53,110.525,110.53,432
20121201|2012-10-22 13:00,22,110.525,110.53,110.525,110.525,865
20121201|2012-10-22 13:30,22,110.525,110.525,110.525,110.525,80
20121201|2012-10-22 14:00,22,110.53,110.53,110.525,110.525,31
20121201|2012-10-22 14:30,22,110.525,110.53,110.525,110.53,1033
20121201|2012-10-22 15:00,22,110.525,110.525,110.525,110.525,20
20121201|2012-10-23 01:00,23,110.52,110.525,110.515,110.525,6312
20121201|2012-10-23 01:30,23,110.525,110.53,110.515,110.53,7049
20121201|2012-10-23 02:00,23,110.525,110.535,110.52,110.53,15231
20121201|2012-10-23 02:30,23,110.525,110.54,110.525,110.535,13504
20121201|2012-10-23 03:00,23,110.535,110.54,110.525,110.535,11271
20121201|2012-10-23 03:30,23,110.535,110.535,110.525,110.53,4730
20121201|2012-10-23 04:00,23,110.53,110.545,110.525,110.535,22077
20121201|2012-10-23 04:30,23,110.53,110.535,110.525,110.53,5234
20121201|2012-10-23 05:00,23,110.53,110.535,110.525,110.525,4003
20121201|2012-10-23 05:30,23,110.525,110.54,110.525,110.54,13945
20121201|2012-10-23 06:00,23,110.54,110.545,110.535,110.535,6660
20121201|2012-10-23 06:30,23,110.535,110.54,110.53,110.53,9219
20121201|2012-10-23 07:00,23,110.53,110.54,110.525,110.535,12959
20121201|2012-10-23 07:30,23,110.54,110.55,110.535,110.545,19244
20121201|2012-10-23 08:00,23,110.545,110.545,110.535,110.545,13175
20121201|2012-10-23 08:30,23,110.545,110.555,110.54,110.545,10120
20121201|2012-10-23 09:00,23,110.55,110.555,110.545,110.555,8695
20121201|2012-10-23 09:30,23,110.555,110.555,110.545,110.555,7258
20121201|2012-10-23 10:00,23,110.55,110.555,110.545,110.55,11424
20121201|2012-10-23 10:30,23,110.55,110.555,110.55,110.555,3074
20121201|2012-10-23 11:00,23,110.555,110.555,110.55,110.55,1645
20121201|2012-10-23 11:30,23,110.555,110.56,110.55,110.56,6462
20121201|2012-10-23 12:00,23,110.555,110.56,110.555,110.555,1900
20121201|2012-10-23 12:30,23,110.555,110.56,110.555,110.56,34
20121201|2012-10-23 13:00,23,110.56,110.56,110.555,110.555,292
20121201|2012-10-23 13:30,23,110.555,110.555,110.555,110.555,20
20121201|2012-10-23 14:00,23,110.555,110.56,110.555,110.555,191
20121201|2012-10-23 14:30,23,110.56,110.56,110.555,110.56,366
20121201|2012-10-23 15:00,23,110.56,110.56,110.56,110.56,9
20121201|2012-10-24 01:00,24,110.55,110.55,110.535,110.55,9858
20121201|2012-10-24 01:30,24,110.545,110.555,110.545,110.55,3798
20121201|2012-10-24 02:00,24,110.545,110.55,110.535,110.55,16255
20121201|2012-10-24 02:30,24,110.55,110.57,110.545,110.555,23596
20121201|2012-10-24 03:00,24,110.56,110.595,110.56,110.585,49478
20121201|2012-10-24 03:30,24,110.58,110.585,110.575,110.58,21372
20121201|2012-10-24 04:00,24,110.575,110.585,110.57,110.575,17604
20121201|2012-10-24 04:30,24,110.575,110.58,110.57,110.58,9786
20121201|2012-10-24 05:00,24,110.58,110.58,110.57,110.575,7906
20121201|2012-10-24 05:30,24,110.58,110.58,110.57,110.58,12483
20121201|2012-10-24 06:00,24,110.58,110.585,110.575,110.58,9605
20121201|2012-10-24 06:30,24,110.58,110.585,110.575,110.585,5319
20121201|2012-10-24 07:00,24,110.585,110.585,110.575,110.58,15364
20121201|2012-10-24 07:30,24,110.58,110.595,110.575,110.585,37243
20121201|2012-10-24 08:00,24,110.585,110.585,110.57,110.585,28045
20121201|2012-10-24 08:30,24,110.585,110.59,110.58,110.59,5253
20121201|2012-10-24 09:00,24,110.585,110.6,110.585,110.59,27129
20121201|2012-10-24 09:30,24,110.595,110.595,110.585,110.59,4939
20121201|2012-10-24 10:00,24,110.59,110.6,110.585,110.6,13119
20121201|2012-10-24 10:30,24,110.595,110.62,110.595,110.61,20460
20121201|2012-10-24 11:00,24,110.61,110.615,110.6,110.605,11640
20121201|2012-10-24 11:30,24,110.61,110.615,110.605,110.615,3180
20121201|2012-10-24 12:00,24,110.615,110.615,110.605,110.605,825
20121201|2012-10-24 12:30,24,110.605,110.61,110.605,110.605,280
20121201|2012-10-24 13:00,24,110.61,110.61,110.61,110.61,535
20121201|2012-10-24 13:30,24,110.61,110.61,110.61,110.61,169
20121201|2012-10-24 14:00,24,110.61,110.615,110.605,110.605,751
20121201|2012-10-24 14:30,24,110.61,110.61,110.6,110.6,501
20121201|2012-10-24 15:00,24,110.6,110.6,110.6,110.6,1
20121201|2012-10-25 01:00,25,110.58,110.595,110.575,110.59,17031
20121201|2012-10-25 01:30,25,110.59,110.595,110.58,110.58,12407
20121201|2012-10-25 02:00,25,110.585,110.595,110.58,110.59,10963
20121201|2012-10-25 02:30,25,110.59,110.59,110.575,110.585,18622
20121201|2012-10-25 03:00,25,110.585,110.585,110.57,110.58,25328
20121201|2012-10-25 03:30,25,110.575,110.58,110.56,110.575,26067
20121201|2012-10-25 04:00,25,110.575,110.58,110.565,110.58,18493
20121201|2012-10-25 04:30,25,110.58,110.58,110.575,110.575,2002
20121201|2012-10-25 05:00,25,110.575,110.585,110.575,110.58,9451
20121201|2012-10-25 05:30,25,110.58,110.585,110.575,110.58,6704
20121201|2012-10-25 06:00,25,110.58,110.59,110.575,110.585,16195
20121201|2012-10-25 06:30,25,110.585,110.585,110.58,110.58,9202
20121201|2012-10-25 07:00,25,110.585,110.585,110.575,110.575,4650
20121201|2012-10-25 07:30,25,110.575,110.585,110.575,110.58,18928
20121201|2012-10-25 08:00,25,110.585,110.585,110.575,110.575,10644
20121201|2012-10-25 08:30,25,110.58,110.58,110.575,110.575,7897
20121201|2012-10-25 09:00,25,110.58,110.59,110.575,110.585,15021
20121201|2012-10-25 09:30,25,110.59,110.605,110.585,110.6,22342
20121201|2012-10-25 10:00,25,110.595,110.61,110.595,110.61,15974
20121201|2012-10-25 10:30,25,110.605,110.605,110.6,110.6,4192
20121201|2012-10-25 11:00,25,110.6,110.605,110.595,110.595,3003
20121201|2012-10-25 11:30,25,110.6,110.605,110.595,110.605,3825
20121201|2012-10-25 12:00,25,110.6,110.605,110.59,110.595,2607
20121201|2012-10-25 12:30,25,110.595,110.595,110.59,110.59,277
20121201|2012-10-25 13:00,25,110.595,110.595,110.595,110.595,137
20121201|2012-10-25 13:30,25,110.59,110.595,110.59,110.595,965
20121201|2012-10-25 14:00,25,110.595,110.595,110.59,110.59,17
20121201|2012-10-25 14:30,25,110.59,110.595,110.59,110.59,93
20121201|2012-10-25 15:00,25,110.59,110.59,110.59,110.59,16
20121201|2012-10-26 01:00,26,110.605,110.63,110.605,110.62,25350
20121201|2012-10-26 01:30,26,110.625,110.625,110.615,110.625,6126
20121201|2012-10-26 02:00,26,110.625,110.625,110.615,110.62,9246
20121201|2012-10-26 02:30,26,110.62,110.63,110.615,110.62,16433
20121201|2012-10-26 03:00,26,110.625,110.65,110.62,110.64,49069
20121201|2012-10-26 03:30,26,110.64,110.645,110.635,110.635,9033
20121201|2012-10-26 04:00,26,110.64,110.65,110.635,110.645,18225
20121201|2012-10-26 04:30,26,110.64,110.67,110.64,110.66,30114
20121201|2012-10-26 05:00,26,110.66,110.665,110.655,110.665,16173
20121201|2012-10-26 05:30,26,110.665,110.685,110.665,110.67,39610
20121201|2012-10-26 06:00,26,110.67,110.675,110.66,110.67,14627
20121201|2012-10-26 06:30,26,110.67,110.675,110.66,110.665,9400
20121201|2012-10-26 07:00,26,110.66,110.665,110.655,110.66,6149
20121201|2012-10-26 07:30,26,110.66,110.665,110.65,110.66,10634
20121201|2012-10-26 08:00,26,110.66,110.67,110.655,110.66,8415
20121201|2012-10-26 08:30,26,110.66,110.665,110.65,110.66,16585
20121201|2012-10-26 09:00,26,110.665,110.67,110.64,110.67,27780
20121201|2012-10-26 09:30,26,110.67,110.675,110.66,110.67,18914
20121201|2012-10-26 10:00,26,110.67,110.68,110.665,110.67,12442
20121201|2012-10-26 10:30,26,110.665,110.675,110.665,110.67,3856
20121201|2012-10-26 11:00,26,110.675,110.69,110.675,110.69,7773
20121201|2012-10-26 11:30,26,110.685,110.69,110.68,110.68,9265
20121201|2012-10-26 12:00,26,110.685,110.69,110.685,110.685,1457
20121201|2012-10-26 12:30,26,110.685,110.685,110.675,110.675,2585
20121201|2012-10-26 13:00,26,110.675,110.68,110.675,110.675,1369
20121201|2012-10-26 13:30,26,110.675,110.68,110.67,110.67,1228
20121201|2012-10-26 14:00,26,110.67,110.67,110.66,110.66,1117
20121201|2012-10-26 14:30,26,110.665,110.67,110.66,110.665,924
20121201|2012-10-26 15:00,26,110.665,110.665,110.665,110.665,60
20121201|2012-10-29 02:00,29,110.685,110.7,110.68,110.69,17354
20121201|2012-10-29 02:30,29,110.69,110.69,110.68,110.685,22952
20121201|2012-10-29 03:00,29,110.68,110.7,110.68,110.695,23589
20121201|2012-10-29 03:30,29,110.695,110.695,110.68,110.68,11315
20121201|2012-10-29 04:00,29,110.685,110.695,110.68,110.695,13910
20121201|2012-10-29 04:30,29,110.69,110.7,110.69,110.695,14605
20121201|2012-10-29 05:00,29,110.695,110.7,110.69,110.695,13945
20121201|2012-10-29 05:30,29,110.7,110.7,110.69,110.695,7938
20121201|2012-10-29 06:00,29,110.695,110.695,110.69,110.695,3607
20121201|2012-10-29 06:30,29,110.695,110.7,110.69,110.695,3668
20121201|2012-10-29 07:00,29,110.695,110.7,110.69,110.695,6723
20121201|2012-10-29 07:30,29,110.69,110.7,110.69,110.695,8068
20121201|2012-10-29 08:00,29,110.695,110.7,110.69,110.69,8471
20121201|2012-10-29 08:30,29,110.69,110.7,110.69,110.69,5458
20121201|2012-10-29 09:00,29,110.69,110.7,110.69,110.695,7256
20121201|2012-10-29 09:30,29,110.695,110.705,110.695,110.7,18537
20121201|2012-10-29 10:00,29,110.695,110.705,110.695,110.7,18375
20121201|2012-10-29 10:30,29,110.7,110.705,110.695,110.705,5492
20121201|2012-10-29 11:00,29,110.7,110.74,110.7,110.72,47074
20121201|2012-10-29 11:30,29,110.72,110.725,110.715,110.715,3663
20121201|2012-10-29 12:00,29,110.72,110.72,110.715,110.72,6027
20121201|2012-10-29 12:30,29,110.72,110.72,110.715,110.715,1225
20121201|2012-10-29 13:00,29,110.715,110.72,110.715,110.715,2546
20121201|2012-10-29 13:30,29,110.715,110.72,110.715,110.72,375
20121201|2012-10-29 14:00,29,110.715,110.715,110.715,110.715,11
20121201|2012-10-29 14:30,29,110.715,110.72,110.715,110.72,174
20121201|2012-10-29 15:00,29,110.715,110.72,110.715,110.715,73
20121201|2012-10-29 15:30,29,110.715,110.72,110.715,110.72,226
20121201|2012-10-29 16:00,29,110.72,110.72,110.72,110.72,4
20121201|2012-10-30 02:00,30,110.72,110.735,110.715,110.72,30340
20121201|2012-10-30 02:30,30,110.715,110.72,110.7,110.705,18125
20121201|2012-10-30 03:00,30,110.7,110.705,110.695,110.695,21267
20121201|2012-10-30 03:30,30,110.695,110.705,110.69,110.7,13307
20121201|2012-10-30 04:00,30,110.7,110.705,110.695,110.705,8291
20121201|2012-10-30 04:30,30,110.705,110.705,110.7,110.7,4811
20121201|2012-10-30 05:00,30,110.705,110.705,110.69,110.705,15139
20121201|2012-10-30 05:30,30,110.705,110.705,110.695,110.7,6464
20121201|2012-10-30 06:00,30,110.7,110.7,110.68,110.695,27799
20121201|2012-10-30 06:30,30,110.695,110.7,110.685,110.695,11333
20121201|2012-10-30 07:00,30,110.695,110.705,110.69,110.7,8454
20121201|2012-10-30 07:30,30,110.7,110.7,110.695,110.7,1899
20121201|2012-10-30 08:00,30,110.695,110.7,110.685,110.69,16369
20121201|2012-10-30 08:30,30,110.69,110.695,110.69,110.695,2782
20121201|2012-10-30 09:00,30,110.69,110.7,110.69,110.695,10912
20121201|2012-10-30 09:30,30,110.7,110.7,110.69,110.695,8754
20121201|2012-10-30 10:00,30,110.695,110.705,110.695,110.695,6024
20121201|2012-10-30 10:30,30,110.695,110.7,110.69,110.7,8196
20121201|2012-10-30 11:00,30,110.7,110.705,110.695,110.7,6242
20121201|2012-10-30 11:30,30,110.695,110.7,110.695,110.695,2493
20121201|2012-10-30 12:00,30,110.7,110.705,110.695,110.705,2319
20121201|2012-10-30 12:30,30,110.705,110.71,110.7,110.705,3524
20121201|2012-10-30 13:00,30,110.71,110.71,110.7,110.7,532
20121201|2012-10-30 13:30,30,110.7,110.705,110.7,110.705,288
20121201|2012-10-30 14:00,30,110.705,110.705,110.7,110.705,307
20121201|2012-10-30 14:30,30,110.7,110.705,110.7,110.705,14
20121201|2012-10-30 15:00,30,110.7,110.7,110.7,110.7,6
20121201|2012-10-30 15:30,30,110.705,110.705,110.7,110.7,76
20121201|2012-10-30 16:00,30,110.7,110.7,110.7,110.7,32
20121201|2012-10-31 02:00,31,110.705,110.705,110.69,110.695,17293
20121201|2012-10-31 02:30,31,110.695,110.695,110.675,110.68,15117
20121201|2012-10-31 03:00,31,110.68,110.69,110.675,110.69,12334
20121201|2012-10-31 03:30,31,110.69,110.695,110.68,110.685,9777
20121201|2012-10-31 04:00,31,110.69,110.69,110.68,110.69,9324
20121201|2012-10-31 04:30,31,110.69,110.69,110.68,110.685,5824
20121201|2012-10-31 05:00,31,110.68,110.685,110.67,110.675,22175
20121201|2012-10-31 05:30,31,110.675,110.685,110.675,110.685,15353
20121201|2012-10-31 06:00,31,110.68,110.69,110.675,110.68,11452
20121201|2012-10-31 06:30,31,110.685,110.685,110.675,110.685,4956
20121201|2012-10-31 07:00,31,110.69,110.695,110.68,110.695,11481
20121201|2012-10-31 07:30,31,110.69,110.7,110.685,110.685,7488
20121201|2012-10-31 08:00,31,110.685,110.69,110.685,110.685,3372
20121201|2012-10-31 08:30,31,110.69,110.695,110.68,110.69,10534
20121201|2012-10-31 09:00,31,110.69,110.695,110.685,110.695,6618
20121201|2012-10-31 09:30,31,110.695,110.705,110.69,110.7,11916
20121201|2012-10-31 10:00,31,110.7,110.71,110.69,110.7,15006
20121201|2012-10-31 10:30,31,110.7,110.705,110.685,110.705,16197
20121201|2012-10-31 11:00,31,110.705,110.705,110.695,110.705,22510
20121201|2012-10-31 11:30,31,110.705,110.705,110.695,110.705,13408
20121201|2012-10-31 12:00,31,110.7,110.715,110.7,110.705,8830
20121201|2012-10-31 12:30,31,110.71,110.715,110.705,110.705,1798
20121201|2012-10-31 13:00,31,110.71,110.71,110.705,110.71,651
20121201|2012-10-31 13:30,31,110.71,110.715,110.71,110.71,72
20121201|2012-10-31 14:00,31,110.715,110.715,110.71,110.71,124
20121201|2012-10-31 14:30,31,110.71,110.715,110.71,110.71,291
20121201|2012-10-31 15:00,31,110.71,110.71,110.71,110.71,69
20121201|2012-10-31 15:30,31,110.715,110.715,110.705,110.715,63
20121201|2012-10-31 16:00,31,110.715,110.715,110.715,110.715,1
20121201|2012-11-01 02:00,1,110.705,110.715,110.695,110.71,9646
20121201|2012-11-01 02:30,1,110.71,110.72,110.705,110.705,5626
20121201|2012-11-01 03:00,1,110.705,110.71,110.695,110.7,18925
20121201|2012-11-01 03:30,1,110.7,110.71,110.695,110.7,5860
20121201|2012-11-01 04:00,1,110.7,110.715,110.695,110.715,5765
20121201|2012-11-01 04:30,1,110.715,110.715,110.71,110.71,3062
20121201|2012-11-01 05:00,1,110.715,110.715,110.7,110.7,16943
20121201|2012-11-01 05:30,1,110.7,110.705,110.7,110.705,2698
20121201|2012-11-01 06:00,1,110.705,110.71,110.695,110.705,14493
20121201|2012-11-01 06:30,1,110.705,110.71,110.7,110.705,3397
20121201|2012-11-01 07:00,1,110.705,110.71,110.7,110.71,7274
20121201|2012-11-01 07:30,1,110.705,110.715,110.705,110.71,3844
20121201|2012-11-01 08:00,1,110.71,110.715,110.705,110.715,6223
20121201|2012-11-01 08:30,1,110.71,110.72,110.71,110.715,6710
20121201|2012-11-01 09:00,1,110.71,110.715,110.705,110.715,11178
20121201|2012-11-01 09:30,1,110.715,110.715,110.71,110.715,7668
20121201|2012-11-01 10:00,1,110.715,110.72,110.71,110.72,10169
20121201|2012-11-01 10:30,1,110.72,110.735,110.715,110.73,15177
20121201|2012-11-01 11:00,1,110.73,110.735,110.72,110.73,15495
20121201|2012-11-01 11:30,1,110.735,110.745,110.73,110.745,13012
20121201|2012-11-01 12:00,1,110.745,110.745,110.73,110.73,4299
20121201|2012-11-01 12:30,1,110.73,110.745,110.73,110.745,4309
20121201|2012-11-01 13:00,1,110.745,110.745,110.74,110.745,1287
20121201|2012-11-01 13:30,1,110.74,110.74,110.735,110.74,987
20121201|2012-11-01 14:00,1,110.74,110.74,110.73,110.73,483
20121201|2012-11-01 14:30,1,110.73,110.74,110.73,110.74,401
20121201|2012-11-01 15:00,1,110.74,110.745,110.735,110.74,325
20121201|2012-11-01 15:30,1,110.745,110.745,110.735,110.735,339
20121201|2012-11-01 16:00,1,110.735,110.735,110.735,110.735,2
20121201|2012-11-02 02:00,2,110.74,110.75,110.735,110.74,19690
20121201|2012-11-02 02:30,2,110.74,110.745,110.73,110.735,13371
20121201|2012-11-02 03:00,2,110.735,110.74,110.73,110.735,12491
20121201|2012-11-02 03:30,2,110.74,110.745,110.735,110.745,8521
20121201|2012-11-02 04:00,2,110.745,110.75,110.735,110.75,20611
20121201|2012-11-02 04:30,2,110.745,110.75,110.74,110.75,8532
20121201|2012-11-02 05:00,2,110.75,110.75,110.735,110.74,18649
20121201|2012-11-02 05:30,2,110.745,110.745,110.74,110.74,2253
20121201|2012-11-02 06:00,2,110.745,110.75,110.74,110.745,17053
20121201|2012-11-02 06:30,2,110.74,110.745,110.735,110.745,12160
20121201|2012-11-02 07:00,2,110.74,110.745,110.735,110.74,8871
20121201|2012-11-02 07:30,2,110.74,110.74,110.72,110.73,30073
20121201|2012-11-02 08:00,2,110.73,110.74,110.725,110.735,9011
20121201|2012-11-02 08:30,2,110.74,110.755,110.735,110.75,25377
20121201|2012-11-02 09:00,2,110.75,110.76,110.745,110.76,11136
20121201|2012-11-02 09:30,2,110.755,110.765,110.75,110.76,20763
20121201|2012-11-02 10:00,2,110.76,110.765,110.755,110.755,12431
20121201|2012-11-02 10:30,2,110.76,110.77,110.755,110.77,13158
20121201|2012-11-02 11:00,2,110.765,110.78,110.765,110.775,31747
20121201|2012-11-02 11:30,2,110.775,110.775,110.765,110.77,6635
20121201|2012-11-02 12:00,2,110.77,110.77,110.76,110.765,2582
20121201|2012-11-02 12:30,2,110.765,110.77,110.76,110.77,3449
20121201|2012-11-02 13:00,2,110.765,110.775,110.765,110.775,1748
20121201|2012-11-02 13:30,2,110.775,110.78,110.77,110.78,2046
20121201|2012-11-02 14:00,2,110.775,110.795,110.775,110.795,4712
20121201|2012-11-02 14:30,2,110.795,110.805,110.79,110.805,2820
20121201|2012-11-02 15:00,2,110.8,110.8,110.795,110.8,285
20121201|2012-11-02 15:30,2,110.8,110.805,110.795,110.8,1022
20121201|2012-11-02 16:00,2,110.8,110.8,110.8,110.8,2
20121201|2012-11-05 01:00,5,110.79,110.805,110.78,110.795,26850
20121201|2012-11-05 01:30,5,110.795,110.8,110.785,110.795,16904
20121201|2012-11-05 02:00,5,110.795,110.81,110.79,110.81,29112
20121201|2012-11-05 02:30,5,110.805,110.81,110.78,110.785,29229
20121201|2012-11-05 03:00,5,110.79,110.795,110.78,110.785,15003
20121201|2012-11-05 03:30,5,110.785,110.795,110.78,110.79,4182
20121201|2012-11-05 04:00,5,110.79,110.79,110.785,110.79,6879
20121201|2012-11-05 04:30,5,110.79,110.79,110.785,110.79,3544
20121201|2012-11-05 05:00,5,110.79,110.79,110.78,110.79,8201
20121201|2012-11-05 05:30,5,110.79,110.79,110.785,110.785,2763
20121201|2012-11-05 06:00,5,110.785,110.79,110.785,110.79,3655
20121201|2012-11-05 06:30,5,110.79,110.79,110.78,110.785,2832
20121201|2012-11-05 07:00,5,110.785,110.795,110.78,110.79,12011
20121201|2012-11-05 07:30,5,110.79,110.79,110.78,110.785,8095
20121201|2012-11-05 08:00,5,110.785,110.79,110.78,110.785,4063
20121201|2012-11-05 08:30,5,110.785,110.795,110.785,110.79,8690
20121201|2012-11-05 09:00,5,110.79,110.8,110.785,110.8,13653
20121201|2012-11-05 09:30,5,110.795,110.8,110.79,110.795,11124
20121201|2012-11-05 10:00,5,110.795,110.805,110.795,110.8,17327
20121201|2012-11-05 10:30,5,110.795,110.805,110.795,110.8,3705
20121201|2012-11-05 11:00,5,110.8,110.805,110.795,110.795,605
20121201|2012-11-05 11:30,5,110.795,110.805,110.795,110.805,2971
20121201|2012-11-05 12:00,5,110.805,110.82,110.805,110.815,6209
20121201|2012-11-05 12:30,5,110.815,110.815,110.81,110.815,406
20121201|2012-11-05 13:00,5,110.815,110.815,110.81,110.815,99
20121201|2012-11-05 13:30,5,110.81,110.815,110.805,110.805,808
20121201|2012-11-05 14:00,5,110.805,110.81,110.805,110.81,8
20121201|2012-11-05 14:30,5,110.81,110.81,110.8,110.805,543
20121201|2012-11-05 15:00,5,110.81,110.81,110.81,110.81,2
20121201|2012-11-06 01:00,6,110.805,110.82,110.805,110.815,21206
20121201|2012-11-06 01:30,6,110.81,110.815,110.805,110.815,13535
20121201|2012-11-06 02:00,6,110.81,110.815,110.81,110.81,3154
20121201|2012-11-06 02:30,6,110.815,110.815,110.805,110.815,19507
20121201|2012-11-06 03:00,6,110.815,110.815,110.805,110.805,12448
20121201|2012-11-06 03:30,6,110.805,110.81,110.8,110.805,23058
20121201|2012-11-06 04:00,6,110.805,110.81,110.8,110.8,8622
20121201|2012-11-06 04:30,6,110.8,110.81,110.8,110.81,9194
20121201|2012-11-06 05:00,6,110.81,110.815,110.805,110.805,16774
20121201|2012-11-06 05:30,6,110.805,110.81,110.805,110.81,4451
20121201|2012-11-06 06:00,6,110.805,110.81,110.805,110.81,2307
20121201|2012-11-06 06:30,6,110.81,110.815,110.805,110.81,4593
20121201|2012-11-06 07:00,6,110.81,110.815,110.81,110.81,6776
20121201|2012-11-06 07:30,6,110.815,110.815,110.81,110.81,3229
20121201|2012-11-06 08:00,6,110.815,110.815,110.81,110.815,4745
20121201|2012-11-06 08:30,6,110.81,110.82,110.81,110.82,6659
20121201|2012-11-06 09:00,6,110.82,110.82,110.81,110.815,8848
20121201|2012-11-06 09:30,6,110.815,110.82,110.81,110.815,12678
20121201|2012-11-06 10:00,6,110.82,110.82,110.805,110.81,12221
20121201|2012-11-06 10:30,6,110.805,110.81,110.795,110.795,9632
20121201|2012-11-06 11:00,6,110.8,110.8,110.79,110.795,13315
20121201|2012-11-06 11:30,6,110.8,110.8,110.79,110.79,2303
20121201|2012-11-06 12:00,6,110.79,110.795,110.79,110.795,1605
20121201|2012-11-06 12:30,6,110.79,110.795,110.79,110.795,181
20121201|2012-11-06 13:00,6,110.795,110.795,110.78,110.785,2474
20121201|2012-11-06 13:30,6,110.785,110.79,110.785,110.79,200
20121201|2012-11-06 14:00,6,110.79,110.79,110.785,110.79,44
20121201|2012-11-06 14:30,6,110.79,110.79,110.78,110.785,364
20121201|2012-11-06 15:00,6,110.785,110.785,110.785,110.785,20
20121201|2012-11-07 01:00,7,110.8,110.805,110.785,110.795,21153
20121201|2012-11-07 01:30,7,110.795,110.8,110.79,110.8,14829
20121201|2012-11-07 02:00,7,110.8,110.825,110.795,110.82,44198
20121201|2012-11-07 02:30,7,110.815,110.825,110.815,110.815,15094
20121201|2012-11-07 03:00,7,110.815,110.825,110.81,110.82,19686
20121201|2012-11-07 03:30,7,110.82,110.825,110.815,110.815,19011
20121201|2012-11-07 04:00,7,110.82,110.825,110.815,110.815,12506
20121201|2012-11-07 04:30,7,110.815,110.83,110.815,110.825,21241
20121201|2012-11-07 05:00,7,110.825,110.83,110.82,110.825,31009
20121201|2012-11-07 05:30,7,110.825,110.83,110.82,110.82,10057
20121201|2012-11-07 06:00,7,110.825,110.865,110.82,110.86,47445
20121201|2012-11-07 06:30,7,110.86,110.885,110.855,110.875,36997
20121201|2012-11-07 07:00,7,110.875,110.905,110.875,110.895,43981
20121201|2012-11-07 07:30,7,110.895,110.895,110.875,110.88,28008
20121201|2012-11-07 08:00,7,110.88,110.885,110.87,110.875,26249
20121201|2012-11-07 08:30,7,110.88,110.885,110.875,110.88,19545
20121201|2012-11-07 09:00,7,110.88,110.88,110.87,110.875,17306
20121201|2012-11-07 09:30,7,110.88,110.88,110.865,110.875,9144
20121201|2012-11-07 10:00,7,110.87,110.875,110.865,110.865,14426
20121201|2012-11-07 10:30,7,110.87,110.88,110.865,110.87,10209
20121201|2012-11-07 11:00,7,110.87,110.875,110.865,110.87,2339
20121201|2012-11-07 11:30,7,110.875,110.875,110.87,110.87,1519
20121201|2012-11-07 12:00,7,110.87,110.875,110.865,110.87,2725
20121201|2012-11-07 12:30,7,110.865,110.875,110.865,110.87,1099
20121201|2012-11-07 13:00,7,110.875,110.875,110.865,110.87,347
20121201|2012-11-07 13:30,7,110.87,110.875,110.87,110.87,257
20121201|2012-11-07 14:00,7,110.87,110.87,110.865,110.865,181
20121201|2012-11-07 14:30,7,110.87,110.87,110.86,110.86,317
20121201|2012-11-07 15:00,7,110.865,110.865,110.865,110.865,48
20121201|2012-11-08 01:00,8,110.87,110.88,110.87,110.875,9713
20121201|2012-11-08 01:30,8,110.875,110.88,110.855,110.86,20418
20121201|2012-11-08 02:00,8,110.865,110.875,110.86,110.865,15146
20121201|2012-11-08 02:30,8,110.865,110.87,110.855,110.86,15492
20121201|2012-11-08 03:00,8,110.855,110.87,110.855,110.865,18816
20121201|2012-11-08 03:30,8,110.86,110.87,110.855,110.86,21049
20121201|2012-11-08 04:00,8,110.86,110.865,110.85,110.865,24139
20121201|2012-11-08 04:30,8,110.865,110.865,110.85,110.855,13370
20121201|2012-11-08 05:00,8,110.86,110.86,110.85,110.86,21295
20121201|2012-11-08 05:30,8,110.86,110.87,110.855,110.865,10249
20121201|2012-11-08 06:00,8,110.865,110.865,110.855,110.86,11487
20121201|2012-11-08 06:30,8,110.86,110.87,110.85,110.865,24449
20121201|2012-11-08 07:00,8,110.865,110.875,110.86,110.875,6545
20121201|2012-11-08 07:30,8,110.87,110.88,110.83,110.835,56406
20121201|2012-11-08 08:00,8,110.835,110.855,110.83,110.85,27956
20121201|2012-11-08 08:30,8,110.85,110.85,110.83,110.835,11516
20121201|2012-11-08 09:00,8,110.835,110.855,110.835,110.855,12445
20121201|2012-11-08 09:30,8,110.85,110.875,110.85,110.86,28611
20121201|2012-11-08 10:00,8,110.865,110.865,110.845,110.845,12457
20121201|2012-11-08 10:30,8,110.85,110.86,110.845,110.86,11032
20121201|2012-11-08 11:00,8,110.86,110.86,110.845,110.855,2273
20121201|2012-11-08 11:30,8,110.855,110.855,110.845,110.85,2517
20121201|2012-11-08 12:00,8,110.85,110.87,110.85,110.86,3748
20121201|2012-11-08 12:30,8,110.865,110.87,110.865,110.865,2470
20121201|2012-11-08 13:00,8,110.87,110.87,110.865,110.87,119
20121201|2012-11-08 13:30,8,110.865,110.865,110.865,110.865,830
20121201|2012-11-08 14:00,8,110.865,110.87,110.865,110.87,59
20121201|2012-11-08 14:30,8,110.87,110.875,110.87,110.875,1649
20121201|2012-11-08 15:00,8,110.875,110.875,110.875,110.875,178
20121201|2012-11-09 01:00,9,110.87,110.88,110.86,110.875,12030
20121201|2012-11-09 01:30,9,110.875,110.875,110.865,110.865,10908
20121201|2012-11-09 02:00,9,110.865,110.87,110.85,110.855,28807
20121201|2012-11-09 02:30,9,110.86,110.87,110.855,110.87,9596
20121201|2012-11-09 03:00,9,110.87,110.87,110.855,110.865,14176
20121201|2012-11-09 03:30,9,110.865,110.87,110.86,110.86,8991
20121201|2012-11-09 04:00,9,110.865,110.875,110.86,110.87,8883
20121201|2012-11-09 04:30,9,110.87,110.88,110.87,110.875,11393
20121201|2012-11-09 05:00,9,110.875,110.875,110.865,110.865,10724
20121201|2012-11-09 05:30,9,110.865,110.87,110.865,110.87,8648
20121201|2012-11-09 06:00,9,110.865,110.87,110.865,110.87,3361
20121201|2012-11-09 06:30,9,110.87,110.875,110.87,110.875,2177
20121201|2012-11-09 07:00,9,110.875,110.885,110.87,110.885,24204
20121201|2012-11-09 07:30,9,110.885,110.885,110.865,110.87,14995
20121201|2012-11-09 08:00,9,110.87,110.87,110.86,110.86,11485
20121201|2012-11-09 08:30,9,110.865,110.865,110.855,110.86,14373
20121201|2012-11-09 09:00,9,110.855,110.86,110.85,110.855,8430
20121201|2012-11-09 09:30,9,110.855,110.865,110.845,110.85,11044
20121201|2012-11-09 10:00,9,110.855,110.86,110.85,110.855,10582
20121201|2012-11-09 10:30,9,110.86,110.86,110.855,110.86,788
20121201|2012-11-09 11:00,9,110.855,110.86,110.85,110.855,4129
20121201|2012-11-09 11:30,9,110.855,110.86,110.85,110.855,2212
20121201|2012-11-09 12:00,9,110.86,110.865,110.86,110.86,1234
20121201|2012-11-09 12:30,9,110.865,110.865,110.86,110.86,344
20121201|2012-11-09 13:00,9,110.865,110.87,110.865,110.87,535
20121201|2012-11-09 13:30,9,110.87,110.87,110.865,110.87,508
20121201|2012-11-09 14:00,9,110.87,110.87,110.865,110.87,82
20121201|2012-11-09 14:30,9,110.865,110.87,110.865,110.865,145
20121201|2012-11-09 15:00,9,110.87,110.87,110.87,110.87,17
20121201|2012-11-12 01:00,12,110.865,110.875,110.86,110.87,11555
20121201|2012-11-12 01:30,12,110.87,110.87,110.865,110.87,2916
20121201|2012-11-12 02:00,12,110.87,110.875,110.855,110.865,14806
20121201|2012-11-12 02:30,12,110.865,110.87,110.86,110.865,8627
20121201|2012-11-12 03:00,12,110.865,110.87,110.865,110.865,3977
20121201|2012-11-12 03:30,12,110.865,110.87,110.86,110.865,7984
20121201|2012-11-12 04:00,12,110.86,110.865,110.855,110.86,10962
20121201|2012-11-12 04:30,12,110.86,110.865,110.855,110.855,5926
20121201|2012-11-12 05:00,12,110.86,110.86,110.85,110.855,4678
20121201|2012-11-12 05:30,12,110.855,110.86,110.85,110.855,5988
20121201|2012-11-12 06:00,12,110.855,110.855,110.85,110.855,1698
20121201|2012-11-12 06:30,12,110.85,110.86,110.85,110.855,4480
20121201|2012-11-12 07:00,12,110.855,110.86,110.855,110.86,2511
20121201|2012-11-12 07:30,12,110.86,110.86,110.855,110.855,1113
20121201|2012-11-12 08:00,12,110.855,110.865,110.855,110.865,7066
20121201|2012-11-12 08:30,12,110.86,110.865,110.855,110.86,3924
20121201|2012-11-12 09:00,12,110.86,110.865,110.85,110.865,7971
20121201|2012-11-12 09:30,12,110.865,110.865,110.855,110.86,7941
20121201|2012-11-12 10:00,12,110.86,110.87,110.86,110.87,8669
20121201|2012-11-12 10:30,12,110.87,110.87,110.86,110.865,6327
20121201|2012-11-12 11:00,12,110.865,110.865,110.86,110.865,801
20121201|2012-11-12 11:30,12,110.87,110.875,110.87,110.87,4570
20121201|2012-11-12 12:00,12,110.875,110.875,110.87,110.875,859
20121201|2012-11-12 12:30,12,110.875,110.875,110.875,110.875,5
20121201|2012-11-12 13:00,12,110.875,110.875,110.87,110.875,786
20121201|2012-11-12 13:30,12,110.87,110.88,110.87,110.88,1135
20121201|2012-11-12 14:00,12,110.88,110.88,110.88,110.88,329
20121201|2012-11-12 14:30,12,110.88,110.88,110.88,110.88,228
20121201|2012-11-12 15:00,12,110.88,110.88,110.88,110.88,188
20121201|2012-11-13 01:00,13,110.88,110.885,110.875,110.88,15066
20121201|2012-11-13 01:30,13,110.88,110.88,110.875,110.88,3717
20121201|2012-11-13 02:00,13,110.875,110.89,110.875,110.885,23115
20121201|2012-11-13 02:30,13,110.885,110.89,110.87,110.88,14629
20121201|2012-11-13 03:00,13,110.88,110.88,110.865,110.87,12958
20121201|2012-11-13 03:30,13,110.87,110.875,110.87,110.87,4182
20121201|2012-11-13 04:00,13,110.875,110.885,110.87,110.88,12553
20121201|2012-11-13 04:30,13,110.88,110.885,110.87,110.88,6659
20121201|2012-11-13 05:00,13,110.875,110.885,110.875,110.875,6669
20121201|2012-11-13 05:30,13,110.875,110.875,110.86,110.865,26824
20121201|2012-11-13 06:00,13,110.865,110.875,110.86,110.87,6717
20121201|2012-11-13 06:30,13,110.87,110.875,110.87,110.875,6144
20121201|2012-11-13 07:00,13,110.875,110.88,110.87,110.875,7259
20121201|2012-11-13 07:30,13,110.875,110.88,110.87,110.875,5920
20121201|2012-11-13 08:00,13,110.875,110.88,110.87,110.875,10518
20121201|2012-11-13 08:30,13,110.875,110.875,110.865,110.87,10782
20121201|2012-11-13 09:00,13,110.865,110.87,110.86,110.86,5613
20121201|2012-11-13 09:30,13,110.865,110.865,110.86,110.86,3869
20121201|2012-11-13 10:00,13,110.86,110.865,110.855,110.855,7673
20121201|2012-11-13 10:30,13,110.86,110.86,110.855,110.86,2960
20121201|2012-11-13 11:00,13,110.86,110.86,110.85,110.86,7669
20121201|2012-11-13 11:30,13,110.855,110.865,110.855,110.86,3443
20121201|2012-11-13 12:00,13,110.865,110.865,110.86,110.865,1872
20121201|2012-11-13 12:30,13,110.865,110.87,110.865,110.87,66
20121201|2012-11-13 13:00,13,110.87,110.875,110.865,110.87,2866
20121201|2012-11-13 13:30,13,110.875,110.875,110.875,110.875,625
20121201|2012-11-13 14:00,13,110.88,110.88,110.875,110.88,521
20121201|2012-11-13 14:30,13,110.88,110.88,110.875,110.88,916
20121201|2012-11-13 15:00,13,110.88,110.88,110.88,110.88,9
20121201|2012-11-14 01:00,14,110.875,110.875,110.865,110.865,9717
20121201|2012-11-14 01:30,14,110.865,110.87,110.855,110.86,10054
20121201|2012-11-14 02:00,14,110.865,110.875,110.86,110.87,10937
20121201|2012-11-14 02:30,14,110.87,110.87,110.85,110.855,15179
20121201|2012-11-14 03:00,14,110.855,110.86,110.85,110.855,11208
20121201|2012-11-14 03:30,14,110.855,110.855,110.835,110.84,28241
20121201|2012-11-14 04:00,14,110.845,110.855,110.84,110.845,29553
20121201|2012-11-14 04:30,14,110.845,110.855,110.84,110.845,23766
20121201|2012-11-14 05:00,14,110.845,110.855,110.845,110.845,6270
20121201|2012-11-14 05:30,14,110.845,110.855,110.845,110.85,3081
20121201|2012-11-14 06:00,14,110.85,110.855,110.845,110.85,8932
20121201|2012-11-14 06:30,14,110.85,110.86,110.85,110.85,17759
20121201|2012-11-14 07:00,14,110.855,110.86,110.845,110.855,13433
20121201|2012-11-14 07:30,14,110.85,110.855,110.85,110.85,3933
20121201|2012-11-14 08:00,14,110.85,110.855,110.845,110.85,7706
20121201|2012-11-14 08:30,14,110.845,110.855,110.845,110.85,7952
20121201|2012-11-14 09:00,14,110.855,110.86,110.85,110.855,12448
20121201|2012-11-14 09:30,14,110.855,110.875,110.855,110.865,31984
20121201|2012-11-14 10:00,14,110.865,110.87,110.855,110.86,16182
20121201|2012-11-14 10:30,14,110.86,110.865,110.855,110.86,6353
20121201|2012-11-14 11:00,14,110.865,110.87,110.86,110.86,3042
20121201|2012-11-14 11:30,14,110.865,110.87,110.86,110.87,841
20121201|2012-11-14 12:00,14,110.87,110.87,110.865,110.87,275
20121201|2012-11-14 12:30,14,110.87,110.87,110.865,110.865,231
20121201|2012-11-14 13:00,14,110.87,110.87,110.865,110.865,212
20121201|2012-11-14 13:30,14,110.865,110.875,110.865,110.87,977
20121201|2012-11-14 14:00,14,110.87,110.875,110.87,110.875,563
20121201|2012-11-14 14:30,14,110.875,110.875,110.87,110.87,450
20121201|2012-11-14 15:00,14,110.875,110.875,110.875,110.875,116
20121201|2012-11-15 01:00,15,110.87,110.88,110.865,110.87,13928
20121201|2012-11-15 01:30,15,110.87,110.875,110.865,110.87,4231
20121201|2012-11-15 02:00,15,110.87,110.875,110.86,110.87,6241
20121201|2012-11-15 02:30,15,110.87,110.87,110.86,110.86,3457
20121201|2012-11-15 03:00,15,110.86,110.865,110.86,110.865,1243
20121201|2012-11-15 03:30,15,110.865,110.865,110.855,110.855,11627
20121201|2012-11-15 04:00,15,110.86,110.865,110.85,110.86,20012
20121201|2012-11-15 04:30,15,110.855,110.86,110.85,110.85,6078
20121201|2012-11-15 05:00,15,110.855,110.86,110.85,110.855,15890
20121201|2012-11-15 05:30,15,110.855,110.86,110.85,110.855,3604
20121201|2012-11-15 06:00,15,110.855,110.86,110.85,110.86,3383
20121201|2012-11-15 06:30,15,110.86,110.86,110.855,110.86,2127
20121201|2012-11-15 07:00,15,110.855,110.865,110.855,110.865,6416
20121201|2012-11-15 07:30,15,110.865,110.87,110.855,110.855,13975
20121201|2012-11-15 08:00,15,110.855,110.86,110.85,110.855,5711
20121201|2012-11-15 08:30,15,110.86,110.87,110.855,110.87,18658
20121201|2012-11-15 09:00,15,110.87,110.87,110.86,110.865,16732
20121201|2012-11-15 09:30,15,110.87,110.87,110.86,110.87,3963
20121201|2012-11-15 10:00,15,110.865,110.875,110.86,110.875,12092
20121201|2012-11-15 10:30,15,110.875,110.88,110.87,110.87,10190
20121201|2012-11-15 11:00,15,110.87,110.88,110.87,110.88,1949
20121201|2012-11-15 11:30,15,110.88,110.88,110.875,110.88,2537
20121201|2012-11-15 12:00,15,110.88,110.88,110.875,110.875,754
20121201|2012-11-15 12:30,15,110.875,110.875,110.875,110.875,245
20121201|2012-11-15 13:00,15,110.88,110.88,110.875,110.875,49
20121201|2012-11-15 13:30,15,110.875,110.88,110.875,110.875,31
20121201|2012-11-15 14:00,15,110.88,110.88,110.875,110.88,136
20121201|2012-11-15 14:30,15,110.88,110.88,110.875,110.875,1129
20121201|2012-11-15 15:00,15,110.875,110.875,110.875,110.875,200
20121201|2012-11-16 01:00,16,110.87,110.88,110.87,110.87,10894
20121201|2012-11-16 01:30,16,110.87,110.875,110.87,110.875,782
20121201|2012-11-16 02:00,16,110.87,110.875,110.86,110.87,11135
20121201|2012-11-16 02:30,16,110.87,110.875,110.865,110.87,6238
20121201|2012-11-16 03:00,16,110.87,110.875,110.865,110.87,5740
20121201|2012-11-16 03:30,16,110.875,110.875,110.865,110.865,6024
20121201|2012-11-16 04:00,16,110.87,110.87,110.86,110.865,2723
20121201|2012-11-16 04:30,16,110.865,110.87,110.86,110.87,1977
20121201|2012-11-16 05:00,16,110.87,110.87,110.865,110.87,1125
20121201|2012-11-16 05:30,16,110.865,110.87,110.865,110.865,1557
20121201|2012-11-16 06:00,16,110.87,110.87,110.865,110.865,1615
20121201|2012-11-16 06:30,16,110.865,110.87,110.865,110.87,5201
20121201|2012-11-16 07:00,16,110.865,110.87,110.86,110.87,5305
20121201|2012-11-16 07:30,16,110.87,110.87,110.865,110.87,1543
20121201|2012-11-16 08:00,16,110.865,110.87,110.86,110.865,7262
20121201|2012-11-16 08:30,16,110.865,110.88,110.865,110.88,11294
20121201|2012-11-16 09:00,16,110.875,110.88,110.87,110.875,6121
20121201|2012-11-16 09:30,16,110.88,110.885,110.875,110.885,10119
20121201|2012-11-16 10:00,16,110.885,110.895,110.88,110.895,10853
20121201|2012-11-16 10:30,16,110.89,110.895,110.88,110.885,7102
20121201|2012-11-16 11:00,16,110.88,110.885,110.875,110.875,4908
20121201|2012-11-16 11:30,16,110.875,110.88,110.87,110.875,4599
20121201|2012-11-16 12:00,16,110.875,110.885,110.875,110.885,3340
20121201|2012-11-16 12:30,16,110.885,110.895,110.885,110.885,1004
20121201|2012-11-16 13:00,16,110.89,110.89,110.89,110.89,384
20121201|2012-11-16 13:30,16,110.89,110.895,110.885,110.885,279
20121201|2012-11-16 14:00,16,110.88,110.88,110.88,110.88,290
20121201|2012-11-16 14:30,16,110.885,110.885,110.875,110.875,1094
20121201|2012-11-16 15:00,16,110.885,110.885,110.885,110.885,282
20121201|2012-11-19 01:00,19,110.875,110.885,110.87,110.88,8764
20121201|2012-11-19 01:30,19,110.88,110.88,110.865,110.87,8519
20121201|2012-11-19 02:00,19,110.865,110.875,110.865,110.87,8575
20121201|2012-11-19 02:30,19,110.875,110.875,110.86,110.865,11253
20121201|2012-11-19 03:00,19,110.865,110.875,110.865,110.865,7189
20121201|2012-11-19 03:30,19,110.865,110.87,110.86,110.86,6867
20121201|2012-11-19 04:00,19,110.86,110.865,110.855,110.86,5644
20121201|2012-11-19 04:30,19,110.86,110.86,110.855,110.86,3754
20121201|2012-11-19 05:00,19,110.855,110.865,110.855,110.855,3775
20121201|2012-11-19 05:30,19,110.855,110.86,110.855,110.86,2972
20121201|2012-11-19 06:00,19,110.855,110.865,110.855,110.86,6183
20121201|2012-11-19 06:30,19,110.86,110.865,110.86,110.86,1303
20121201|2012-11-19 07:00,19,110.86,110.865,110.855,110.855,7001
20121201|2012-11-19 07:30,19,110.855,110.865,110.855,110.86,2359
20121201|2012-11-19 08:00,19,110.86,110.865,110.855,110.865,2809
20121201|2012-11-19 08:30,19,110.865,110.865,110.855,110.855,20058
20121201|2012-11-19 09:00,19,110.855,110.865,110.855,110.865,8465
20121201|2012-11-19 09:30,19,110.865,110.865,110.855,110.855,9869
20121201|2012-11-19 10:00,19,110.86,110.865,110.855,110.865,6757
20121201|2012-11-19 10:30,19,110.86,110.865,110.86,110.865,4499
20121201|2012-11-19 11:00,19,110.86,110.87,110.86,110.865,6586
20121201|2012-11-19 11:30,19,110.86,110.865,110.86,110.86,558
20121201|2012-11-19 12:00,19,110.865,110.865,110.865,110.865,74
20121201|2012-11-19 12:30,19,110.86,110.87,110.86,110.87,251
20121201|2012-11-19 13:00,19,110.865,110.87,110.865,110.865,123
20121201|2012-11-19 13:30,19,110.865,110.87,110.865,110.865,80
20121201|2012-11-19 14:00,19,110.865,110.865,110.86,110.865,351
20121201|2012-11-19 14:30,19,110.865,110.87,110.86,110.87,345
20121201|2012-11-19 15:00,19,110.87,110.87,110.87,110.87,170
20121201|2012-11-20 01:00,20,110.865,110.88,110.865,110.875,5185
20121201|2012-11-20 01:30,20,110.88,110.88,110.87,110.87,3266
20121201|2012-11-20 02:00,20,110.875,110.88,110.865,110.87,23012
20121201|2012-11-20 02:30,20,110.87,110.875,110.865,110.87,6393
20121201|2012-11-20 03:00,20,110.87,110.87,110.86,110.865,5027
20121201|2012-11-20 03:30,20,110.865,110.87,110.86,110.865,7176
20121201|2012-11-20 04:00,20,110.86,110.865,110.85,110.85,14433
20121201|2012-11-20 04:30,20,110.855,110.86,110.845,110.855,18371
20121201|2012-11-20 05:00,20,110.85,110.855,110.85,110.855,2710
20121201|2012-11-20 05:30,20,110.855,110.855,110.85,110.855,3556
20121201|2012-11-20 06:00,20,110.85,110.85,110.84,110.845,16084
20121201|2012-11-20 06:30,20,110.85,110.855,110.85,110.855,6195
20121201|2012-11-20 07:00,20,110.85,110.855,110.845,110.85,6261
20121201|2012-11-20 07:30,20,110.85,110.855,110.845,110.845,2965
20121201|2012-11-20 08:00,20,110.85,110.85,110.84,110.85,6717
20121201|2012-11-20 08:30,20,110.85,110.85,110.84,110.84,4770
20121201|2012-11-20 09:00,20,110.845,110.845,110.835,110.835,7274
20121201|2012-11-20 09:30,20,110.835,110.84,110.825,110.825,23641
20121201|2012-11-20 10:00,20,110.825,110.83,110.815,110.825,30292
20121201|2012-11-20 10:30,20,110.82,110.825,110.82,110.82,8677
20121201|2012-11-20 11:00,20,110.825,110.825,110.82,110.825,3171
20121201|2012-11-20 11:30,20,110.825,110.83,110.82,110.825,2420
20121201|2012-11-20 12:00,20,110.825,110.83,110.825,110.825,5233
20121201|2012-11-20 12:30,20,110.83,110.83,110.825,110.825,1298
20121201|2012-11-20 13:00,20,110.825,110.825,110.82,110.825,72
20121201|2012-11-20 13:30,20,110.82,110.825,110.82,110.82,2431
20121201|2012-11-20 14:00,20,110.815,110.825,110.815,110.825,472
20121201|2012-11-20 14:30,20,110.815,110.825,110.815,110.825,475
20121201|2012-11-20 15:00,20,110.825,110.825,110.825,110.825,62
20121201|2012-11-21 01:00,21,110.835,110.845,110.83,110.835,12961
20121201|2012-11-21 01:30,21,110.835,110.84,110.83,110.835,3153
20121201|2012-11-21 02:00,21,110.835,110.84,110.83,110.83,25493
20121201|2012-11-21 02:30,21,110.835,110.84,110.83,110.835,11320
20121201|2012-11-21 03:00,21,110.835,110.835,110.82,110.825,14720
20121201|2012-11-21 03:30,21,110.83,110.835,110.82,110.835,10046
20121201|2012-11-21 04:00,21,110.835,110.835,110.825,110.835,8397
20121201|2012-11-21 04:30,21,110.835,110.835,110.83,110.83,4955
20121201|2012-11-21 05:00,21,110.83,110.83,110.82,110.82,17399
20121201|2012-11-21 05:30,21,110.82,110.83,110.82,110.825,7496
20121201|2012-11-21 06:00,21,110.825,110.83,110.82,110.825,6282
20121201|2012-11-21 06:30,21,110.825,110.83,110.82,110.825,6726
20121201|2012-11-21 07:00,21,110.82,110.825,110.805,110.815,25540
20121201|2012-11-21 07:30,21,110.815,110.815,110.795,110.8,39341
20121201|2012-11-21 08:00,21,110.805,110.805,110.795,110.8,12620
20121201|2012-11-21 08:30,21,110.8,110.805,110.79,110.8,21230
20121201|2012-11-21 09:00,21,110.795,110.81,110.795,110.805,12894
20121201|2012-11-21 09:30,21,110.81,110.81,110.8,110.805,9720
20121201|2012-11-21 10:00,21,110.805,110.81,110.8,110.805,10346
20121201|2012-11-21 10:30,21,110.8,110.805,110.8,110.8,3216
20121201|2012-11-21 11:00,21,110.805,110.81,110.8,110.8,3043
20121201|2012-11-21 11:30,21,110.805,110.81,110.8,110.805,2107
20121201|2012-11-21 12:00,21,110.805,110.81,110.805,110.805,2233
20121201|2012-11-21 12:30,21,110.81,110.81,110.805,110.805,1278
20121201|2012-11-21 13:00,21,110.81,110.81,110.8,110.805,265
20121201|2012-11-21 13:30,21,110.805,110.805,110.8,110.8,161
20121201|2012-11-21 14:00,21,110.8,110.805,110.8,110.805,211
20121201|2012-11-21 14:30,21,110.8,110.81,110.8,110.81,151
20121201|2012-11-21 15:00,21,110.805,110.805,110.805,110.805,2
20121201|2012-11-22 01:00,22,110.805,110.805,110.79,110.8,9854
20121201|2012-11-22 01:30,22,110.8,110.805,110.795,110.8,4654
20121201|2012-11-22 02:00,22,110.8,110.81,110.795,110.805,12215
20121201|2012-11-22 02:30,22,110.8,110.8,110.795,110.795,5268
20121201|2012-11-22 03:00,22,110.795,110.8,110.795,110.795,3336
20121201|2012-11-22 03:30,22,110.8,110.815,110.8,110.805,13909
20121201|2012-11-22 04:00,22,110.805,110.81,110.8,110.805,5782
20121201|2012-11-22 04:30,22,110.8,110.81,110.8,110.81,4562
20121201|2012-11-22 05:00,22,110.805,110.815,110.805,110.815,6492
20121201|2012-11-22 05:30,22,110.815,110.815,110.81,110.81,5106
20121201|2012-11-22 06:00,22,110.81,110.815,110.81,110.815,4406
20121201|2012-11-22 06:30,22,110.81,110.815,110.805,110.815,3717
20121201|2012-11-22 07:00,22,110.81,110.815,110.805,110.81,4711
20121201|2012-11-22 07:30,22,110.81,110.815,110.805,110.81,3445
20121201|2012-11-22 08:00,22,110.81,110.815,110.81,110.81,4035
20121201|2012-11-22 08:30,22,110.81,110.82,110.81,110.815,10462
20121201|2012-11-22 09:00,22,110.81,110.82,110.81,110.815,3479
20121201|2012-11-22 09:30,22,110.82,110.82,110.815,110.815,4875
20121201|2012-11-22 10:00,22,110.815,110.82,110.815,110.82,4221
20121201|2012-11-22 10:30,22,110.82,110.82,110.81,110.82,3245
20121201|2012-11-22 11:00,22,110.82,110.82,110.815,110.815,173
20121201|2012-11-22 11:30,22,110.815,110.82,110.81,110.815,731
20121201|2012-11-22 12:30,22,110.815,110.815,110.815,110.815,32
20121201|2012-11-22 13:00,22,110.82,110.82,110.815,110.815,46
20121201|2012-11-22 14:30,22,110.82,110.82,110.815,110.815,67
20121201|2012-11-23 01:00,23,110.81,110.825,110.805,110.815,12290
20121201|2012-11-23 01:30,23,110.815,110.82,110.805,110.81,10477
20121201|2012-11-23 02:00,23,110.81,110.825,110.81,110.82,10798
20121201|2012-11-23 02:30,23,110.825,110.84,110.82,110.835,27923
20121201|2012-11-23 03:00,23,110.835,110.835,110.82,110.82,15057
20121201|2012-11-23 03:30,23,110.82,110.835,110.82,110.83,8523
20121201|2012-11-23 04:00,23,110.83,110.83,110.82,110.825,11223
20121201|2012-11-23 04:30,23,110.82,110.825,110.82,110.825,982
20121201|2012-11-23 05:00,23,110.82,110.83,110.82,110.83,3203
20121201|2012-11-23 05:30,23,110.825,110.83,110.82,110.825,5447
20121201|2012-11-23 06:00,23,110.825,110.83,110.82,110.83,2063
20121201|2012-11-23 06:30,23,110.83,110.835,110.825,110.835,8067
20121201|2012-11-23 07:00,23,110.83,110.83,110.82,110.82,4402
20121201|2012-11-23 07:30,23,110.825,110.825,110.815,110.82,6335
20121201|2012-11-23 08:00,23,110.82,110.825,110.815,110.815,5973
20121201|2012-11-23 08:30,23,110.815,110.82,110.815,110.82,612
20121201|2012-11-23 09:00,23,110.815,110.82,110.81,110.815,11191
20121201|2012-11-23 09:30,23,110.815,110.82,110.81,110.82,6536
20121201|2012-11-23 10:00,23,110.82,110.825,110.815,110.825,11351
20121201|2012-11-23 10:30,23,110.825,110.83,110.82,110.825,4338
20121201|2012-11-23 11:00,23,110.825,110.83,110.825,110.83,5457
20121201|2012-11-23 11:30,23,110.83,110.84,110.83,110.83,2024
20121201|2012-11-23 12:00,23,110.83,110.835,110.83,110.83,701
20121201|2012-11-23 12:30,23,110.83,110.835,110.825,110.825,253
20121201|2012-11-23 13:00,23,110.83,110.83,110.825,110.83,684
20121201|2012-11-23 13:30,23,110.83,110.83,110.83,110.83,17
20121201|2012-11-23 14:00,23,110.83,110.83,110.83,110.83,84
20121201|2012-11-23 14:30,23,110.83,110.83,110.825,110.825,1174
20121201|2012-11-23 15:00,23,110.82,110.82,110.82,110.82,1016
20121201|2012-11-26 01:00,26,110.83,110.835,110.82,110.83,7453
20121201|2012-11-26 01:30,26,110.825,110.835,110.825,110.835,1601
20121201|2012-11-26 02:00,26,110.835,110.85,110.83,110.835,16335
20121201|2012-11-26 02:30,26,110.835,110.84,110.83,110.83,11193
20121201|2012-11-26 03:00,26,110.835,110.845,110.83,110.835,8958
20121201|2012-11-26 03:30,26,110.83,110.84,110.83,110.835,2690
20121201|2012-11-26 04:00,26,110.83,110.835,110.825,110.83,5386
20121201|2012-11-26 04:30,26,110.83,110.83,110.815,110.82,9244
20121201|2012-11-26 05:00,26,110.82,110.83,110.82,110.82,5253
20121201|2012-11-26 05:30,26,110.82,110.825,110.815,110.825,6604
20121201|2012-11-26 06:00,26,110.825,110.825,110.82,110.82,1036
20121201|2012-11-26 06:30,26,110.82,110.83,110.82,110.83,2150
20121201|2012-11-26 07:00,26,110.825,110.83,110.825,110.825,5378
20121201|2012-11-26 07:30,26,110.825,110.83,110.82,110.82,4421
20121201|2012-11-26 08:00,26,110.82,110.83,110.82,110.825,6352
20121201|2012-11-26 08:30,26,110.83,110.83,110.825,110.825,3867
20121201|2012-11-26 09:00,26,110.825,110.83,110.825,110.83,3246
20121201|2012-11-26 09:30,26,110.825,110.83,110.825,110.825,3991
20121201|2012-11-26 10:00,26,110.825,110.83,110.82,110.825,8546
20121201|2012-11-26 10:30,26,110.825,110.83,110.82,110.82,2405
20121201|2012-11-26 11:00,26,110.82,110.83,110.82,110.825,3482
20121201|2012-11-26 11:30,26,110.83,110.83,110.82,110.825,3324
20121201|2012-11-26 12:00,26,110.825,110.83,110.82,110.825,1138
20121201|2012-11-26 12:30,26,110.82,110.825,110.82,110.82,884
20121201|2012-11-26 13:00,26,110.82,110.825,110.82,110.825,68
20121201|2012-11-26 13:30,26,110.825,110.825,110.82,110.825,41
20121201|2012-11-26 14:00,26,110.82,110.825,110.82,110.82,44
20121201|2012-11-26 14:30,26,110.82,110.825,110.815,110.82,1432
20121201|2012-11-27 01:00,27,110.805,110.81,110.74,110.77,72571
20121201|2012-11-27 01:30,27,110.775,110.78,110.765,110.78,16341
20121201|2012-11-27 02:00,27,110.775,110.8,110.775,110.795,24806
20121201|2012-11-27 02:30,27,110.795,110.8,110.785,110.785,13257
20121201|2012-11-27 03:00,27,110.785,110.785,110.775,110.78,20666
20121201|2012-11-27 03:30,27,110.785,110.79,110.78,110.79,12604
20121201|2012-11-27 04:00,27,110.79,110.805,110.785,110.8,26517
20121201|2012-11-27 04:30,27,110.805,110.805,110.795,110.795,8458
20121201|2012-11-27 05:00,27,110.795,110.81,110.79,110.795,24609
20121201|2012-11-27 05:30,27,110.795,110.8,110.795,110.795,2791
20121201|2012-11-27 06:00,27,110.795,110.8,110.79,110.795,7767
20121201|2012-11-27 06:30,27,110.795,110.795,110.78,110.785,16049
20121201|2012-11-27 07:00,27,110.785,110.79,110.785,110.79,1871
20121201|2012-11-27 07:30,27,110.785,110.79,110.78,110.785,17260
20121201|2012-11-27 08:00,27,110.78,110.79,110.78,110.785,16150
20121201|2012-11-27 08:30,27,110.79,110.79,110.78,110.78,4196
20121201|2012-11-27 09:00,27,110.78,110.785,110.775,110.78,8982
20121201|2012-11-27 09:30,27,110.785,110.79,110.78,110.79,5180
20121201|2012-11-27 10:00,27,110.785,110.79,110.78,110.78,5328
20121201|2012-11-27 10:30,27,110.78,110.78,110.77,110.77,11981
20121201|2012-11-27 11:00,27,110.775,110.775,110.77,110.77,2184
20121201|2012-11-27 11:30,27,110.775,110.775,110.77,110.77,999
20121201|2012-11-27 12:00,27,110.775,110.775,110.77,110.77,1621
20121201|2012-11-27 12:30,27,110.775,110.78,110.775,110.78,335
20121201|2012-11-27 13:00,27,110.78,110.78,110.775,110.775,412
20121201|2012-11-27 13:30,27,110.78,110.785,110.78,110.78,474
20121201|2012-11-27 14:00,27,110.785,110.785,110.78,110.78,4
20121201|2012-11-27 14:30,27,110.785,110.785,110.78,110.78,335
20121201|2012-11-27 15:00,27,110.775,110.775,110.775,110.775,326
20121201|2012-11-28 01:00,28,110.785,110.8,110.78,110.8,13664
20121201|2012-11-28 01:30,28,110.8,110.8,110.79,110.795,4740
20121201|2012-11-28 02:00,28,110.79,110.8,110.785,110.8,9037
20121201|2012-11-28 02:30,28,110.795,110.81,110.795,110.8,13848
20121201|2012-11-28 03:00,28,110.8,110.805,110.795,110.805,11517
20121201|2012-11-28 03:30,28,110.8,110.805,110.795,110.8,9399
20121201|2012-11-28 04:00,28,110.805,110.805,110.795,110.8,10312
20121201|2012-11-28 04:30,28,110.8,110.825,110.8,110.82,20356
20121201|2012-11-28 05:00,28,110.825,110.825,110.815,110.815,17221
20121201|2012-11-28 05:30,28,110.82,110.83,110.815,110.825,13169
20121201|2012-11-28 06:00,28,110.825,110.83,110.815,110.825,11958
20121201|2012-11-28 06:30,28,110.825,110.83,110.82,110.825,2583
20121201|2012-11-28 07:00,28,110.825,110.83,110.82,110.825,9730
20121201|2012-11-28 07:30,28,110.825,110.835,110.825,110.83,4876
20121201|2012-11-28 08:00,28,110.83,110.84,110.825,110.835,11631
20121201|2012-11-28 08:30,28,110.835,110.84,110.83,110.83,6709
20121201|2012-11-28 09:00,28,110.835,110.85,110.83,110.84,19423
20121201|2012-11-28 09:30,28,110.835,110.84,110.825,110.83,16057
20121201|2012-11-28 10:00,28,110.835,110.84,110.825,110.83,11919
20121201|2012-11-28 10:30,28,110.83,110.835,110.825,110.835,3269
20121201|2012-11-28 11:00,28,110.835,110.84,110.825,110.83,6437
20121201|2012-11-28 11:30,28,110.83,110.83,110.82,110.825,1100
20121201|2012-11-28 12:00,28,110.83,110.83,110.825,110.825,169
20121201|2012-11-28 12:30,28,110.83,110.83,110.825,110.825,766
20121201|2012-11-28 13:00,28,110.825,110.83,110.825,110.825,364
20121201|2012-11-28 13:30,28,110.825,110.835,110.82,110.825,1695
20121201|2012-11-28 14:00,28,110.82,110.82,110.81,110.815,3563
20121201|2012-11-28 14:30,28,110.82,110.82,110.815,110.815,495
20121201|2012-11-28 15:00,28,110.82,110.82,110.82,110.82,8
20121201|2012-11-29 01:00,29,110.81,110.825,110.81,110.815,4570
20121201|2012-11-29 01:30,29,110.82,110.83,110.815,110.82,2570
20121201|2012-11-29 02:00,29,110.825,110.825,110.815,110.82,3976
20121201|2012-11-29 02:30,29,110.815,110.815,110.805,110.81,13518
20121201|2012-11-29 03:00,29,110.805,110.81,110.8,110.805,7294
20121201|2012-11-29 03:30,29,110.805,110.81,110.8,110.81,9385
20121201|2012-11-29 04:00,29,110.805,110.81,110.795,110.8,13377
20121201|2012-11-29 04:30,29,110.8,110.8,110.79,110.79,9488
20121201|2012-11-29 05:00,29,110.79,110.8,110.79,110.795,11238
20121201|2012-11-29 05:30,29,110.795,110.8,110.78,110.785,13626
20121201|2012-11-29 06:00,29,110.785,110.79,110.78,110.785,3648
20121201|2012-11-29 06:30,29,110.785,110.795,110.785,110.79,5526
20121201|2012-11-29 07:00,29,110.79,110.8,110.79,110.79,12774
20121201|2012-11-29 07:30,29,110.785,110.805,110.785,110.8,9459
20121201|2012-11-29 08:00,29,110.8,110.8,110.79,110.795,5957
20121201|2012-11-29 08:30,29,110.795,110.8,110.79,110.795,5892
20121201|2012-11-29 09:00,29,110.795,110.805,110.79,110.795,9851
20121201|2012-11-29 09:30,29,110.8,110.805,110.795,110.795,3948
20121201|2012-11-29 10:00,29,110.795,110.8,110.79,110.79,4492
20121201|2012-11-29 10:30,29,110.79,110.805,110.79,110.8,9112
20121201|2012-11-29 11:00,29,110.8,110.805,110.795,110.795,610
20121201|2012-11-29 11:30,29,110.795,110.805,110.795,110.8,1833
20121201|2012-11-29 12:00,29,110.8,110.805,110.8,110.805,978
20121201|2012-11-29 12:30,29,110.8,110.8,110.8,110.8,4
20121201|2012-11-29 13:00,29,110.805,110.805,110.8,110.8,191
20121201|2012-11-29 13:30,29,110.8,110.805,110.8,110.8,372
20121201|2012-11-29 14:00,29,110.8,110.8,110.8,110.8,6
20121201|2012-11-29 14:30,29,110.805,110.805,110.79,110.795,1413
20121201|2012-11-30 01:00,30,110.8,110.8,110.79,110.8,8150
20121201|2012-11-30 01:30,30,110.8,110.8,110.795,110.8,559
20121201|2012-11-30 02:00,30,110.8,110.805,110.785,110.79,11824
20121201|2012-11-30 02:30,30,110.79,110.8,110.79,110.8,4934
20121201|2012-11-30 03:00,30,110.795,110.8,110.79,110.795,4172
20121201|2012-11-30 03:30,30,110.79,110.8,110.79,110.8,5495
20121201|2012-11-30 04:00,30,110.8,110.8,110.79,110.79,8613
20121201|2012-11-30 04:30,30,110.79,110.795,110.785,110.79,8301
20121201|2012-11-30 05:00,30,110.79,110.795,110.785,110.785,9636
20121201|2012-11-30 05:30,30,110.79,110.79,110.78,110.785,5867
20121201|2012-11-30 06:00,30,110.785,110.79,110.785,110.785,1937
20121201|2012-11-30 06:30,30,110.785,110.795,110.785,110.79,3810
20121201|2012-11-30 07:00,30,110.79,110.795,110.785,110.79,6512
20121201|2012-11-30 07:30,30,110.79,110.8,110.785,110.8,13990
20121201|2012-11-30 08:00,30,110.8,110.81,110.795,110.805,14803
20121201|2012-11-30 08:30,30,110.8,110.805,110.795,110.795,5129
20121201|2012-11-30 09:00,30,110.795,110.805,110.79,110.795,9616
20121201|2012-11-30 09:30,30,110.795,110.805,110.795,110.8,9054
20121201|2012-11-30 10:00,30,110.8,110.805,110.785,110.795,26033
20121201|2012-11-30 10:30,30,110.795,110.795,110.79,110.79,7627
20121201|2012-11-30 11:00,30,110.79,110.795,110.79,110.79,302
20121201|2012-11-30 11:30,30,110.79,110.8,110.79,110.8,1445
20121201|2012-11-30 12:00,30,110.8,110.805,110.795,110.795,2166
20121201|2012-11-30 12:30,30,110.795,110.8,110.795,110.8,886
20121201|2012-11-30 13:00,30,110.795,110.805,110.795,110.8,190
20121201|2012-11-30 13:30,30,110.805,110.815,110.805,110.81,1116
20121201|2012-11-30 14:00,30,110.815,110.82,110.815,110.815,5031
20121201|2012-11-30 14:30,30,110.815,110.82,110.81,110.82,292
20121201|2012-12-03 01:00,3,110.8,110.815,110.8,110.81,8442
20121201|2012-12-03 01:30,3,110.81,110.815,110.805,110.805,12122
20121201|2012-12-03 02:00,3,110.81,110.81,110.8,110.8,8051
20121201|2012-12-03 02:30,3,110.8,110.805,110.795,110.8,7464
20121201|2012-12-03 03:00,3,110.8,110.805,110.79,110.79,7771
20121201|2012-12-03 03:30,3,110.79,110.795,110.785,110.79,21692
20121201|2012-12-03 04:00,3,110.785,110.8,110.785,110.795,7747
20121201|2012-12-03 04:30,3,110.795,110.8,110.79,110.79,4435
20121201|2012-12-03 05:00,3,110.79,110.795,110.785,110.79,15287
20121201|2012-12-03 05:30,3,110.785,110.79,110.76,110.77,28720
20121201|2012-12-03 06:00,3,110.765,110.77,110.75,110.76,16951
20121201|2012-12-03 06:30,3,110.755,110.76,110.705,110.75,62080
20121201|2012-12-03 07:00,3,110.755,110.76,110.74,110.755,32166
20121201|2012-12-03 07:30,3,110.755,110.76,110.745,110.75,17547
20121201|2012-12-03 08:00,3,110.75,110.755,110.745,110.745,11617
20121201|2012-12-03 08:30,3,110.745,110.775,110.745,110.775,23044
20121201|2012-12-03 09:00,3,110.775,110.78,110.755,110.755,20198
20121201|2012-12-03 09:30,3,110.755,110.765,110.75,110.75,9184
20121201|2012-12-03 10:00,3,110.75,110.765,110.75,110.76,14556
20121201|2012-12-03 10:30,3,110.765,110.765,110.755,110.76,5375
20121201|2012-12-03 11:00,3,110.76,110.765,110.755,110.755,5433
20121201|2012-12-03 11:30,3,110.76,110.76,110.75,110.75,1420
20121201|2012-12-03 12:00,3,110.755,110.755,110.75,110.755,1217
20121201|2012-12-03 12:30,3,110.755,110.76,110.755,110.76,1117
20121201|2012-12-03 13:00,3,110.755,110.76,110.75,110.75,396
20121201|2012-12-03 13:30,3,110.755,110.755,110.75,110.75,88
20121201|2012-12-03 14:00,3,110.755,110.755,110.75,110.75,390
20121201|2012-12-03 14:30,3,110.76,110.76,110.75,110.76,265
20121201|2012-12-03 15:00,3,110.755,110.755,110.755,110.755,274
20121201|2012-12-04 01:00,4,110.75,110.76,110.75,110.755,6345
20121201|2012-12-04 01:30,4,110.755,110.77,110.755,110.77,7999
20121201|2012-12-04 02:00,4,110.765,110.78,110.765,110.77,20094
20121201|2012-12-04 02:30,4,110.77,110.775,110.755,110.765,21828
20121201|2012-12-04 03:00,4,110.76,110.765,110.75,110.755,16480
20121201|2012-12-04 03:30,4,110.755,110.77,110.755,110.76,14138
20121201|2012-12-04 04:00,4,110.76,110.775,110.76,110.765,15799
20121201|2012-12-04 04:30,4,110.77,110.775,110.765,110.77,7257
20121201|2012-12-04 05:00,4,110.77,110.775,110.77,110.77,3405
20121201|2012-12-04 05:30,4,110.77,110.775,110.765,110.775,6235
20121201|2012-12-04 06:00,4,110.775,110.78,110.77,110.775,6623
20121201|2012-12-04 06:30,4,110.775,110.78,110.77,110.775,11436
20121201|2012-12-04 07:00,4,110.78,110.78,110.77,110.77,9386
20121201|2012-12-04 07:30,4,110.77,110.78,110.77,110.775,6493
20121201|2012-12-04 08:00,4,110.775,110.785,110.775,110.775,22666
20121201|2012-12-04 08:30,4,110.775,110.78,110.765,110.77,7300
20121201|2012-12-04 09:00,4,110.775,110.78,110.765,110.77,4841
20121201|2012-12-04 09:30,4,110.77,110.775,110.765,110.77,3347
20121201|2012-12-04 10:00,4,110.77,110.78,110.765,110.77,13757
20121201|2012-12-04 10:30,4,110.77,110.775,110.765,110.77,4671
20121201|2012-12-04 11:00,4,110.77,110.775,110.77,110.77,1056
20121201|2012-12-04 11:30,4,110.77,110.775,110.765,110.77,3662
20121201|2012-12-04 12:00,4,110.765,110.77,110.765,110.765,98
20121201|2012-12-04 12:30,4,110.765,110.765,110.76,110.765,727
20121201|2012-12-04 13:00,4,110.765,110.765,110.76,110.76,184
20121201|2012-12-04 13:30,4,110.76,110.765,110.755,110.755,2014
20121201|2012-12-04 14:00,4,110.755,110.76,110.755,110.755,247
20121201|2012-12-04 14:30,4,110.755,110.76,110.75,110.76,799
20121201|2012-12-04 15:00,4,110.765,110.765,110.765,110.765,200
20121201|2012-12-05 01:00,5,110.755,110.76,110.75,110.755,4060
20121201|2012-12-05 01:30,5,110.76,110.765,110.755,110.76,5058
20121201|2012-12-05 02:00,5,110.76,110.77,110.76,110.77,5589
20121201|2012-12-05 02:30,5,110.77,110.775,110.765,110.765,7234
20121201|2012-12-05 03:00,5,110.765,110.775,110.765,110.77,3255
20121201|2012-12-05 03:30,5,110.775,110.79,110.765,110.785,8555
20121201|2012-12-05 04:00,5,110.79,110.81,110.785,110.805,14476
20121201|2012-12-05 04:30,5,110.805,110.815,110.8,110.805,5111
20121201|2012-12-05 05:00,5,110.805,110.815,110.805,110.81,5057
20121201|2012-12-05 05:30,5,110.81,110.825,110.805,110.82,5229
20121201|2012-12-05 06:00,5,110.82,110.82,110.815,110.815,2195
20121201|2012-12-05 06:30,5,110.815,110.82,110.805,110.81,4908
20121201|2012-12-05 07:00,5,110.805,110.825,110.805,110.82,6919
20121201|2012-12-05 07:30,5,110.82,110.83,110.82,110.825,7069
20121201|2012-12-05 08:00,5,110.825,110.825,110.815,110.82,4609
20121201|2012-12-05 08:30,5,110.815,110.82,110.815,110.82,6481
20121201|2012-12-05 09:00,5,110.82,110.82,110.81,110.815,3793
20121201|2012-12-05 09:30,5,110.815,110.82,110.805,110.805,4981
20121201|2012-12-05 10:00,5,110.805,110.81,110.8,110.81,1833
20121201|2012-12-05 10:30,5,110.805,110.805,110.795,110.795,1524
20121201|2012-12-05 11:00,5,110.795,110.795,110.785,110.79,2906
20121201|2012-12-05 11:30,5,110.79,110.795,110.785,110.795,727
20121201|2012-12-05 12:00,5,110.79,110.79,110.785,110.785,54
20121201|2012-12-05 12:30,5,110.785,110.785,110.785,110.785,167
20121201|2012-12-05 13:00,5,110.79,110.79,110.79,110.79,92
20121201|2012-12-05 13:30,5,110.79,110.79,110.79,110.79,444
20121201|2012-12-05 14:00,5,110.79,110.79,110.785,110.785,49
20121201|2012-12-05 14:30,5,110.785,110.79,110.775,110.79,164
20121201|2012-12-06 01:00,6,110.78,110.795,110.78,110.79,1695
20121201|2012-12-06 01:30,6,110.79,110.795,110.79,110.79,2193
20121201|2012-12-06 02:00,6,110.79,110.8,110.785,110.79,568
20121201|2012-12-06 02:30,6,110.79,110.79,110.775,110.78,3017
20121201|2012-12-06 03:00,6,110.78,110.785,110.775,110.775,749
20121201|2012-12-06 03:30,6,110.78,110.785,110.775,110.78,1080
20121201|2012-12-06 04:00,6,110.78,110.785,110.775,110.775,475
20121201|2012-12-06 04:30,6,110.785,110.79,110.785,110.79,291
20121201|2012-12-06 05:00,6,110.79,110.805,110.78,110.785,3231
20130301|2012-10-16 03:00,16,110.66,110.66,110.66,110.66,50
20130301|2012-10-16 09:00,16,110.57,110.62,110.57,110.6,501
20130301|2012-10-17 04:30,17,110.555,110.555,110.555,110.555,4
20130301|2012-10-17 08:30,17,110.525,110.525,110.525,110.525,2
20130301|2012-10-17 10:30,17,110.51,110.51,110.51,110.51,1
20130301|2012-10-18 02:00,18,110.515,110.515,110.515,110.515,50
20130301|2012-10-26 04:30,26,110.57,110.58,110.57,110.58,3
20130301|2012-10-26 05:00,26,110.585,110.585,110.585,110.585,4
20130301|2012-10-26 11:00,26,110.6,110.6,110.6,110.6,15
20130301|2012-11-01 09:00,1,110.645,110.645,110.645,110.645,2
20130301|2012-11-01 10:00,1,110.64,110.64,110.64,110.64,10
20130301|2012-11-01 10:30,1,110.65,110.65,110.65,110.65,10
20130301|2012-11-01 15:30,1,110.67,110.67,110.67,110.67,1
20130301|2012-11-02 06:30,2,110.66,110.66,110.66,110.66,4000
20130301|2012-11-02 08:00,2,110.65,110.65,110.65,110.65,1
20130301|2012-11-02 09:00,2,110.67,110.67,110.67,110.67,1
20130301|2012-11-02 10:00,2,110.69,110.69,110.69,110.69,1
20130301|2012-11-02 14:30,2,110.73,110.73,110.73,110.73,3
20130301|2012-11-05 02:00,5,110.73,110.73,110.73,110.73,27
20130301|2012-11-05 02:30,5,110.73,110.73,110.73,110.73,1
20130301|2012-11-05 12:00,5,110.74,110.75,110.74,110.75,5
20130301|2012-11-07 02:00,7,110.755,110.755,110.755,110.755,4
20130301|2012-11-07 05:00,7,110.76,110.76,110.76,110.76,101
20130301|2012-11-07 06:00,7,110.77,110.79,110.77,110.79,105
20130301|2012-11-07 06:30,7,110.81,110.82,110.81,110.815,11
20130301|2012-11-07 07:00,7,110.815,110.845,110.815,110.845,19
20130301|2012-11-07 10:30,7,110.82,110.82,110.82,110.82,1
20130301|2012-11-08 02:00,8,110.81,110.82,110.81,110.82,5
20130301|2012-11-08 05:30,8,110.81,110.81,110.81,110.81,172
20130301|2012-11-08 07:30,8,110.82,110.82,110.815,110.815,260
20130301|2012-11-08 09:30,8,110.815,110.815,110.815,110.815,25
20130301|2012-11-09 03:30,9,110.82,110.82,110.82,110.82,6
20130301|2012-11-09 04:00,9,110.82,110.825,110.82,110.82,83
20130301|2012-11-09 08:00,9,110.82,110.82,110.82,110.82,100
20130301|2012-11-09 14:00,9,110.83,110.83,110.83,110.83,1
20130301|2012-11-13 02:00,13,110.84,110.845,110.84,110.845,474
20130301|2012-11-13 07:30,13,110.845,110.845,110.845,110.845,1
20130301|2012-11-13 11:00,13,110.825,110.825,110.825,110.825,2554
20130301|2012-11-13 13:00,13,110.84,110.84,110.84,110.84,1
20130301|2012-11-14 02:00,14,110.83,110.83,110.83,110.83,290
20130301|2012-11-14 06:00,14,110.82,110.82,110.815,110.815,2
20130301|2012-11-14 06:30,14,110.82,110.82,110.82,110.82,387
20130301|2012-11-14 09:30,14,110.83,110.83,110.83,110.83,490
20130301|2012-11-15 02:00,15,110.83,110.83,110.83,110.83,10
20130301|2012-11-15 04:30,15,110.82,110.82,110.82,110.82,1
20130301|2012-11-15 07:30,15,110.82,110.82,110.82,110.82,300
20130301|2012-11-15 14:00,15,110.84,110.84,110.84,110.84,1
20130301|2012-11-16 08:30,16,110.84,110.84,110.84,110.84,4
20130301|2012-11-16 09:30,16,110.85,110.85,110.85,110.85,3
20130301|2012-11-16 10:00,16,110.855,110.855,110.855,110.855,55
20130301|2012-11-16 12:00,16,110.845,110.845,110.845,110.845,5
20130301|2012-11-16 13:00,16,110.865,110.865,110.86,110.86,3
20130301|2012-11-19 08:30,19,110.82,110.82,110.82,110.82,2
20130301|2012-11-19 12:30,19,110.83,110.83,110.83,110.83,2004
20130301|2012-11-20 02:00,20,110.835,110.835,110.835,110.835,10
20130301|2012-11-20 04:00,20,110.82,110.82,110.82,110.82,7
20130301|2012-11-20 06:00,20,110.815,110.815,110.815,110.815,4
20130301|2012-11-20 07:30,20,110.805,110.805,110.805,110.805,1
20130301|2012-11-20 09:30,20,110.8,110.8,110.8,110.8,12
20130301|2012-11-20 10:30,20,110.785,110.785,110.785,110.785,2
20130301|2012-11-20 14:00,20,110.785,110.785,110.785,110.785,9
20130301|2012-11-21 02:00,21,110.8,110.8,110.8,110.8,8
20130301|2012-11-21 02:30,21,110.805,110.805,110.8,110.8,4
20130301|2012-11-21 03:30,21,110.795,110.795,110.795,110.795,1
20130301|2012-11-21 04:00,21,110.79,110.79,110.79,110.79,1
20130301|2012-11-21 07:30,21,110.765,110.765,110.765,110.765,1
20130301|2012-11-21 08:00,21,110.765,110.765,110.765,110.765,1
20130301|2012-11-21 08:30,21,110.76,110.76,110.755,110.755,17
20130301|2012-11-21 09:30,21,110.77,110.77,110.77,110.77,7
20130301|2012-11-22 01:30,22,110.76,110.76,110.76,110.76,226
20130301|2012-11-22 03:30,22,110.76,110.775,110.76,110.775,60
20130301|2012-11-22 04:30,22,110.765,110.765,110.765,110.765,51
20130301|2012-11-22 08:30,22,110.775,110.775,110.775,110.775,20
20130301|2012-11-22 09:00,22,110.775,110.775,110.775,110.775,50
20130301|2012-11-22 09:30,22,110.775,110.775,110.775,110.775,105
20130301|2012-11-22 10:00,22,110.775,110.775,110.775,110.775,25
20130301|2012-11-23 01:00,23,110.78,110.78,110.78,110.78,9
20130301|2012-11-23 02:30,23,110.78,110.795,110.78,110.795,420
20130301|2012-11-23 04:00,23,110.775,110.775,110.775,110.775,1
20130301|2012-11-23 05:00,23,110.79,110.79,110.79,110.79,3
20130301|2012-11-23 06:00,23,110.785,110.785,110.785,110.785,1
20130301|2012-11-23 08:00,23,110.775,110.775,110.775,110.775,1
20130301|2012-11-23 09:00,23,110.775,110.775,110.77,110.77,1024
20130301|2012-11-23 09:30,23,110.77,110.775,110.77,110.775,1002
20130301|2012-11-23 13:30,23,110.785,110.785,110.785,110.785,4
20130301|2012-11-26 02:00,26,110.8,110.8,110.79,110.79,75
20130301|2012-11-26 03:00,26,110.8,110.8,110.795,110.795,31
20130301|2012-11-26 04:00,26,110.795,110.795,110.795,110.795,13
20130301|2012-11-26 04:30,26,110.78,110.78,110.78,110.78,11
20130301|2012-11-26 05:00,26,110.785,110.785,110.785,110.785,4
20130301|2012-11-26 05:30,26,110.78,110.785,110.78,110.785,77
20130301|2012-11-26 07:00,26,110.785,110.785,110.785,110.785,1
20130301|2012-11-26 07:30,26,110.785,110.785,110.785,110.785,5
20130301|2012-11-26 08:00,26,110.785,110.785,110.785,110.785,2
20130301|2012-11-26 08:30,26,110.785,110.785,110.785,110.785,46
20130301|2012-11-26 09:00,26,110.785,110.79,110.785,110.79,61
20130301|2012-11-26 09:30,26,110.78,110.79,110.78,110.79,4
20130301|2012-11-26 10:00,26,110.79,110.79,110.785,110.785,32
20130301|2012-11-26 12:00,26,110.79,110.79,110.79,110.79,6
20130301|2012-11-27 01:00,27,110.755,110.77,110.7,110.725,2053
20130301|2012-11-27 01:30,27,110.73,110.73,110.725,110.725,125
20130301|2012-11-27 02:00,27,110.74,110.76,110.74,110.76,185
20130301|2012-11-27 02:30,27,110.755,110.755,110.74,110.75,45
20130301|2012-11-27 03:00,27,110.74,110.745,110.74,110.745,121
20130301|2012-11-27 03:30,27,110.745,110.75,110.745,110.75,28
20130301|2012-11-27 04:00,27,110.75,110.76,110.75,110.76,405
20130301|2012-11-27 04:30,27,110.765,110.765,110.76,110.76,7
20130301|2012-11-27 05:00,27,110.765,110.765,110.765,110.765,199
20130301|2012-11-27 06:00,27,110.75,110.75,110.745,110.745,15
20130301|2012-11-27 06:30,27,110.745,110.745,110.745,110.745,17
20130301|2012-11-27 07:00,27,110.75,110.75,110.75,110.75,25
20130301|2012-11-27 07:30,27,110.75,110.75,110.75,110.75,25
20130301|2012-11-27 08:00,27,110.75,110.75,110.745,110.745,37
20130301|2012-11-27 08:30,27,110.75,110.75,110.745,110.745,137
20130301|2012-11-27 09:00,27,110.74,110.74,110.74,110.74,15
20130301|2012-11-27 09:30,27,110.745,110.745,110.745,110.745,39
20130301|2012-11-27 10:00,27,110.745,110.75,110.735,110.735,38
20130301|2012-11-27 10:30,27,110.74,110.74,110.73,110.73,142
20130301|2012-11-27 11:00,27,110.735,110.735,110.73,110.73,26
20130301|2012-11-27 11:30,27,110.73,110.73,110.73,110.73,6
20130301|2012-11-28 01:00,28,110.74,110.76,110.74,110.76,330
20130301|2012-11-28 01:30,28,110.755,110.755,110.75,110.75,59
20130301|2012-11-28 02:00,28,110.75,110.76,110.75,110.76,66
20130301|2012-11-28 02:30,28,110.76,110.765,110.76,110.76,121
20130301|2012-11-28 03:00,28,110.765,110.765,110.755,110.76,199
20130301|2012-11-28 03:30,28,110.76,110.765,110.755,110.76,70
20130301|2012-11-28 04:00,28,110.765,110.765,110.76,110.76,113
20130301|2012-11-28 04:30,28,110.765,110.785,110.765,110.785,289
20130301|2012-11-28 05:00,28,110.785,110.785,110.785,110.785,49
20130301|2012-11-28 05:30,28,110.785,110.795,110.78,110.79,1302
20130301|2012-11-28 06:00,28,110.795,110.795,110.78,110.785,892
20130301|2012-11-28 06:30,28,110.79,110.79,110.785,110.79,11
20130301|2012-11-28 07:00,28,110.79,110.79,110.78,110.785,1544
20130301|2012-11-28 07:30,28,110.79,110.79,110.79,110.79,201
20130301|2012-11-28 08:00,28,110.79,110.8,110.79,110.8,139
20130301|2012-11-28 08:30,28,110.795,110.8,110.795,110.8,20
20130301|2012-11-28 09:00,28,110.8,110.815,110.795,110.795,1203
20130301|2012-11-28 09:30,28,110.8,110.8,110.79,110.795,902
20130301|2012-11-28 10:00,28,110.8,110.8,110.79,110.79,10
20130301|2012-11-28 10:30,28,110.79,110.8,110.79,110.8,51
20130301|2012-11-28 11:00,28,110.8,110.8,110.795,110.795,157
20130301|2012-11-28 11:30,28,110.795,110.795,110.79,110.795,5
20130301|2012-11-28 12:00,28,110.785,110.785,110.785,110.785,100
20130301|2012-11-28 13:00,28,110.79,110.79,110.79,110.79,100
20130301|2012-11-28 13:30,28,110.79,110.79,110.79,110.79,50
20130301|2012-11-28 14:00,28,110.78,110.78,110.78,110.78,6
20130301|2012-11-29 01:00,29,110.78,110.78,110.775,110.78,362
20130301|2012-11-29 01:30,29,110.785,110.79,110.785,110.79,41
20130301|2012-11-29 02:00,29,110.785,110.785,110.775,110.775,43
20130301|2012-11-29 02:30,29,110.775,110.775,110.765,110.765,53
20130301|2012-11-29 03:00,29,110.77,110.775,110.765,110.765,95
20130301|2012-11-29 03:30,29,110.765,110.77,110.76,110.77,40
20130301|2012-11-29 04:00,29,110.765,110.77,110.76,110.765,663
20130301|2012-11-29 04:30,29,110.765,110.765,110.75,110.75,91
20130301|2012-11-29 05:00,29,110.755,110.755,110.75,110.755,6
20130301|2012-11-29 05:30,29,110.755,110.755,110.74,110.745,155
20130301|2012-11-29 06:00,29,110.75,110.75,110.74,110.745,32
20130301|2012-11-29 06:30,29,110.745,110.755,110.745,110.755,135
20130301|2012-11-29 07:00,29,110.755,110.755,110.755,110.755,604
20130301|2012-11-29 07:30,29,110.755,110.765,110.75,110.76,120
20130301|2012-11-29 08:00,29,110.76,110.76,110.755,110.76,46
20130301|2012-11-29 08:30,29,110.755,110.76,110.75,110.755,293
20130301|2012-11-29 09:00,29,110.75,110.765,110.75,110.755,83
20130301|2012-11-29 09:30,29,110.76,110.765,110.76,110.765,211
20130301|2012-11-29 10:00,29,110.76,110.76,110.755,110.755,252
20130301|2012-11-29 10:30,29,110.75,110.76,110.75,110.76,427
20130301|2012-11-29 11:00,29,110.76,110.76,110.755,110.755,24
20130301|2012-11-29 11:30,29,110.755,110.765,110.755,110.76,42
20130301|2012-11-29 13:00,29,110.76,110.76,110.76,110.76,128
20130301|2012-11-30 01:00,30,110.76,110.765,110.755,110.76,357
20130301|2012-11-30 01:30,30,110.76,110.76,110.76,110.76,17
20130301|2012-11-30 02:00,30,110.76,110.76,110.75,110.755,167
20130301|2012-11-30 02:30,30,110.755,110.765,110.755,110.765,178
20130301|2012-11-30 03:00,30,110.755,110.755,110.755,110.755,409
20130301|2012-11-30 03:30,30,110.755,110.76,110.755,110.76,86
20130301|2012-11-30 04:00,30,110.76,110.76,110.755,110.755,134
20130301|2012-11-30 04:30,30,110.755,110.755,110.745,110.75,766
20130301|2012-11-30 05:00,30,110.75,110.75,110.745,110.745,221
20130301|2012-11-30 05:30,30,110.745,110.75,110.745,110.75,102
20130301|2012-11-30 06:00,30,110.75,110.75,110.75,110.75,33
20130301|2012-11-30 06:30,30,110.75,110.755,110.75,110.755,77
20130301|2012-11-30 07:00,30,110.755,110.755,110.75,110.75,27
20130301|2012-11-30 07:30,30,110.755,110.765,110.755,110.765,1556
20130301|2012-11-30 08:00,30,110.765,110.77,110.765,110.765,112
20130301|2012-11-30 08:30,30,110.77,110.77,110.755,110.76,339
20130301|2012-11-30 09:00,30,110.76,110.765,110.76,110.765,660
20130301|2012-11-30 09:30,30,110.76,110.765,110.76,110.765,916
20130301|2012-11-30 10:00,30,110.765,110.765,110.75,110.755,2297
20130301|2012-11-30 10:30,30,110.755,110.755,110.755,110.755,475
20130301|2012-11-30 11:00,30,110.76,110.765,110.76,110.76,77
20130301|2012-11-30 11:30,30,110.76,110.77,110.76,110.77,388
20130301|2012-11-30 12:00,30,110.76,110.77,110.76,110.77,14
20130301|2012-11-30 12:30,30,110.77,110.77,110.77,110.77,197
20130301|2012-11-30 13:00,30,110.77,110.77,110.77,110.77,10
20130301|2012-11-30 13:30,30,110.775,110.785,110.775,110.78,155
20130301|2012-11-30 14:00,30,110.785,110.79,110.785,110.785,3904
20130301|2012-11-30 14:30,30,110.785,110.785,110.78,110.78,155
20130301|2012-12-03 01:00,3,110.765,110.785,110.765,110.78,3016
20130301|2012-12-03 01:30,3,110.78,110.785,110.78,110.78,1577
20130301|2012-12-03 02:00,3,110.775,110.78,110.765,110.77,801
20130301|2012-12-03 02:30,3,110.77,110.775,110.765,110.77,1628
20130301|2012-12-03 03:00,3,110.77,110.77,110.765,110.765,4485
20130301|2012-12-03 03:30,3,110.765,110.765,110.75,110.755,6208
20130301|2012-12-03 04:00,3,110.755,110.765,110.755,110.76,441
20130301|2012-12-03 04:30,3,110.765,110.765,110.755,110.755,1144
20130301|2012-12-03 05:00,3,110.76,110.765,110.75,110.75,941
20130301|2012-12-03 05:30,3,110.75,110.755,110.72,110.73,3000
20130301|2012-12-03 06:00,3,110.73,110.73,110.71,110.715,2834
20130301|2012-12-03 06:30,3,110.72,110.72,110.675,110.715,14272
20130301|2012-12-03 07:00,3,110.72,110.725,110.7,110.715,8846
20130301|2012-12-03 07:30,3,110.715,110.725,110.71,110.715,10838
20130301|2012-12-03 08:00,3,110.71,110.72,110.71,110.71,6768
20130301|2012-12-03 08:30,3,110.715,110.735,110.705,110.735,6166
20130301|2012-12-03 09:00,3,110.74,110.74,110.72,110.72,7129
20130301|2012-12-03 09:30,3,110.72,110.73,110.715,110.72,4347
20130301|2012-12-03 10:00,3,110.72,110.73,110.715,110.725,1644
20130301|2012-12-03 10:30,3,110.725,110.73,110.725,110.725,1422
20130301|2012-12-03 11:00,3,110.73,110.73,110.725,110.725,1825
20130301|2012-12-03 11:30,3,110.725,110.73,110.715,110.72,644
20130301|2012-12-03 12:00,3,110.72,110.72,110.715,110.715,530
20130301|2012-12-03 12:30,3,110.72,110.725,110.72,110.725,526
20130301|2012-12-03 13:30,3,110.725,110.725,110.725,110.725,10
20130301|2012-12-03 14:00,3,110.72,110.72,110.72,110.72,614
20130301|2012-12-03 15:00,3,110.715,110.715,110.715,110.715,400
20130301|2012-12-04 01:00,4,110.725,110.725,110.715,110.72,4899
20130301|2012-12-04 01:30,4,110.725,110.735,110.72,110.73,5514
20130301|2012-12-04 02:00,4,110.73,110.75,110.73,110.74,15747
20130301|2012-12-04 02:30,4,110.74,110.74,110.72,110.73,12922
20130301|2012-12-04 03:00,4,110.725,110.735,110.72,110.72,5204
20130301|2012-12-04 03:30,4,110.72,110.735,110.72,110.725,5380
20130301|2012-12-04 04:00,4,110.725,110.74,110.725,110.73,14443
20130301|2012-12-04 04:30,4,110.73,110.74,110.73,110.735,5672
20130301|2012-12-04 05:00,4,110.735,110.74,110.735,110.735,2009
20130301|2012-12-04 05:30,4,110.735,110.74,110.73,110.735,1648
20130301|2012-12-04 06:00,4,110.735,110.745,110.735,110.74,5590
20130301|2012-12-04 06:30,4,110.74,110.745,110.735,110.745,6856
20130301|2012-12-04 07:00,4,110.74,110.745,110.735,110.735,4153
20130301|2012-12-04 07:30,4,110.735,110.745,110.735,110.74,3597
20130301|2012-12-04 08:00,4,110.745,110.755,110.74,110.74,6784
20130301|2012-12-04 08:30,4,110.745,110.745,110.735,110.735,3011
20130301|2012-12-04 09:00,4,110.735,110.745,110.735,110.735,3480
20130301|2012-12-04 09:30,4,110.735,110.74,110.735,110.735,3723
20130301|2012-12-04 10:00,4,110.74,110.745,110.735,110.74,7324
20130301|2012-12-04 10:30,4,110.74,110.745,110.74,110.74,2756
20130301|2012-12-04 11:00,4,110.74,110.745,110.74,110.74,1378
20130301|2012-12-04 11:30,4,110.74,110.74,110.73,110.73,5575
20130301|2012-12-04 12:00,4,110.735,110.735,110.73,110.735,854
20130301|2012-12-04 12:30,4,110.73,110.73,110.73,110.73,1424
20130301|2012-12-04 13:00,4,110.73,110.73,110.73,110.73,1
20130301|2012-12-04 13:30,4,110.73,110.73,110.73,110.73,1779
20130301|2012-12-04 14:00,4,110.73,110.73,110.725,110.725,866
20130301|2012-12-04 14:30,4,110.725,110.725,110.72,110.725,2653
20130301|2012-12-04 15:00,4,110.72,110.72,110.72,110.72,12
20130301|2012-12-05 01:00,5,110.72,110.73,110.72,110.73,7047
20130301|2012-12-05 01:30,5,110.73,110.735,110.73,110.73,2529
20130301|2012-12-05 02:00,5,110.73,110.74,110.73,110.735,7054
20130301|2012-12-05 02:30,5,110.74,110.745,110.735,110.74,15210
20130301|2012-12-05 03:00,5,110.74,110.745,110.735,110.745,8927
20130301|2012-12-05 03:30,5,110.74,110.755,110.735,110.755,17756
20130301|2012-12-05 04:00,5,110.75,110.78,110.75,110.765,43196
20130301|2012-12-05 04:30,5,110.765,110.78,110.765,110.775,18021
20130301|2012-12-05 05:00,5,110.775,110.78,110.77,110.78,10580
20130301|2012-12-05 05:30,5,110.78,110.79,110.775,110.785,16387
20130301|2012-12-05 06:00,5,110.785,110.79,110.78,110.78,10801
20130301|2012-12-05 06:30,5,110.785,110.785,110.77,110.77,9112
20130301|2012-12-05 07:00,5,110.775,110.78,110.77,110.775,13315
20130301|2012-12-05 07:30,5,110.78,110.79,110.77,110.79,24912
20130301|2012-12-05 08:00,5,110.785,110.79,110.775,110.775,15835
20130301|2012-12-05 08:30,5,110.78,110.785,110.775,110.78,11625
20130301|2012-12-05 09:00,5,110.78,110.785,110.775,110.78,11042
20130301|2012-12-05 09:30,5,110.785,110.795,110.775,110.78,25474
20130301|2012-12-05 10:00,5,110.78,110.785,110.775,110.785,13762
20130301|2012-12-05 10:30,5,110.785,110.785,110.77,110.775,9251
20130301|2012-12-05 11:00,5,110.77,110.775,110.77,110.775,4142
20130301|2012-12-05 11:30,5,110.775,110.78,110.77,110.775,1732
20130301|2012-12-05 12:00,5,110.775,110.78,110.77,110.77,724
20130301|2012-12-05 12:30,5,110.77,110.775,110.77,110.77,874
20130301|2012-12-05 13:00,5,110.775,110.775,110.77,110.775,68
20130301|2012-12-05 13:30,5,110.775,110.775,110.77,110.775,461
20130301|2012-12-05 14:00,5,110.77,110.77,110.765,110.765,549
20130301|2012-12-05 14:30,5,110.77,110.77,110.765,110.765,1061
20130301|2012-12-05 15:00,5,110.765,110.765,110.765,110.765,26
20130301|2012-12-06 01:00,6,110.77,110.78,110.765,110.77,11434
20130301|2012-12-06 01:30,6,110.775,110.775,110.77,110.77,7364
20130301|2012-12-06 02:00,6,110.77,110.785,110.77,110.775,9643
20130301|2012-12-06 02:30,6,110.775,110.775,110.755,110.76,15806
20130301|2012-12-06 03:00,6,110.765,110.77,110.76,110.77,11651
20130301|2012-12-06 03:30,6,110.765,110.775,110.76,110.765,8371
20130301|2012-12-06 04:00,6,110.765,110.785,110.765,110.78,14942
20130301|2012-12-06 04:30,6,110.78,110.79,110.775,110.78,6088
20130301|2012-12-06 05:00,6,110.785,110.795,110.78,110.795,13201
20130301|2012-12-06 05:30,6,110.795,110.805,110.79,110.805,24870
20130301|2012-12-06 06:00,6,110.8,110.805,110.795,110.8,9394
20130301|2012-12-06 06:30,6,110.8,110.805,110.765,110.77,19442
20130301|2012-12-06 07:00,6,110.77,110.78,110.77,110.77,9598
20130301|2012-12-06 07:30,6,110.77,110.89,110.765,110.865,85190
20130301|2012-12-06 08:00,6,110.865,110.875,110.84,110.84,35088
20130301|2012-12-06 08:30,6,110.84,110.87,110.84,110.865,27324
20130301|2012-12-06 09:00,6,110.865,110.87,110.855,110.865,17463
20130301|2012-12-06 09:30,6,110.865,110.875,110.86,110.865,13860
20130301|2012-12-06 10:00,6,110.87,110.895,110.865,110.88,22910
20130301|2012-12-06 10:30,6,110.885,110.89,110.87,110.885,6748
20130301|2012-12-06 11:00,6,110.88,110.885,110.88,110.88,1279
20130301|2012-12-06 11:30,6,110.88,110.885,110.87,110.885,3560
20130301|2012-12-06 12:00,6,110.885,110.885,110.88,110.88,728
20130301|2012-12-06 12:30,6,110.88,110.885,110.88,110.885,385
20130301|2012-12-06 13:00,6,110.88,110.885,110.87,110.87,1510
20130301|2012-12-06 13:30,6,110.87,110.87,110.86,110.865,777
20130301|2012-12-06 14:00,6,110.865,110.87,110.86,110.86,702
20130301|2012-12-06 14:30,6,110.865,110.865,110.86,110.86,514
20130301|2012-12-06 15:00,6,110.865,110.865,110.865,110.865,228
20130301|2012-12-07 01:00,7,110.88,110.89,110.865,110.885,14827
20130301|2012-12-07 01:30,7,110.885,110.9,110.88,110.89,10174
20130301|2012-12-07 02:00,7,110.885,110.915,110.88,110.905,33591
20130301|2012-12-07 02:30,7,110.905,110.91,110.895,110.9,15949
20130301|2012-12-07 03:00,7,110.9,110.915,110.9,110.91,17728
20130301|2012-12-07 03:30,7,110.905,110.915,110.895,110.905,15116
20130301|2012-12-07 04:00,7,110.91,110.915,110.9,110.91,12313
20130301|2012-12-07 04:30,7,110.905,110.915,110.905,110.905,7367
20130301|2012-12-07 05:00,7,110.905,110.915,110.905,110.91,11271
20130301|2012-12-07 05:30,7,110.91,110.915,110.91,110.91,2822
20130301|2012-12-07 06:00,7,110.915,110.915,110.9,110.9,9074
20130301|2012-12-07 06:30,7,110.9,110.94,110.9,110.935,46709
20130301|2012-12-07 07:00,7,110.935,110.95,110.93,110.94,27572
20130301|2012-12-07 07:30,7,110.94,110.955,110.925,110.93,34297
20130301|2012-12-07 08:00,7,110.93,110.96,110.93,110.935,27173
20130301|2012-12-07 08:30,7,110.935,110.955,110.935,110.945,7638
20130301|2012-12-07 09:00,7,110.945,110.965,110.945,110.965,11392
20130301|2012-12-07 09:30,7,110.96,110.965,110.935,110.94,26618
20130301|2012-12-07 10:00,7,110.945,110.955,110.94,110.95,15488
20130301|2012-12-07 10:30,7,110.945,110.95,110.94,110.95,2549
20130301|2012-12-07 11:00,7,110.95,110.95,110.945,110.95,1398
20130301|2012-12-07 11:30,7,110.95,110.96,110.945,110.96,4744
20130301|2012-12-07 12:00,7,110.96,110.96,110.945,110.95,2007
20130301|2012-12-07 12:30,7,110.945,110.95,110.945,110.95,86
20130301|2012-12-07 13:00,7,110.945,110.95,110.945,110.945,206
20130301|2012-12-07 13:30,7,110.95,110.95,110.945,110.95,509
20130301|2012-12-07 14:00,7,110.945,110.95,110.94,110.945,1818
20130301|2012-12-07 14:30,7,110.95,110.95,110.94,110.945,516
20130301|2012-12-07 15:00,7,110.94,110.94,110.94,110.94,206
20130301|2012-12-10 01:00,10,110.955,110.97,110.945,110.96,15133
20130301|2012-12-10 01:30,10,110.96,110.98,110.96,110.97,17654
20130301|2012-12-10 02:00,10,110.97,110.975,110.955,110.965,12475
20130301|2012-12-10 02:30,10,110.97,110.975,110.965,110.965,8587
20130301|2012-12-10 03:00,10,110.97,110.975,110.965,110.97,11205
20130301|2012-12-10 03:30,10,110.965,110.98,110.965,110.975,7466
20130301|2012-12-10 04:00,10,110.98,110.985,110.965,110.975,17480
20130301|2012-12-10 04:30,10,110.97,110.98,110.97,110.975,3775
20130301|2012-12-10 05:00,10,110.975,110.975,110.97,110.975,1559
20130301|2012-12-10 05:30,10,110.97,110.98,110.97,110.98,5932
20130301|2012-12-10 06:00,10,110.98,110.98,110.97,110.97,6733
20130301|2012-12-10 06:30,10,110.97,110.975,110.965,110.965,3407
20130301|2012-12-10 07:00,10,110.965,110.965,110.945,110.955,17812
20130301|2012-12-10 07:30,10,110.96,110.96,110.935,110.95,16962
20130301|2012-12-10 08:00,10,110.945,110.95,110.94,110.94,3855
20130301|2012-12-10 08:30,10,110.94,110.95,110.94,110.94,3682
20130301|2012-12-10 09:00,10,110.94,110.955,110.94,110.945,8897
20130301|2012-12-10 09:30,10,110.95,110.95,110.94,110.94,3558
20130301|2012-12-10 10:00,10,110.94,110.945,110.935,110.945,7323
20130301|2012-12-10 10:30,10,110.945,110.945,110.93,110.935,4427
20130301|2012-12-10 11:00,10,110.935,110.935,110.93,110.935,3311
20130301|2012-12-10 11:30,10,110.93,110.94,110.93,110.93,3225
20130301|2012-12-10 12:00,10,110.93,110.93,110.925,110.925,2101
20130301|2012-12-10 12:30,10,110.93,110.93,110.925,110.925,78
20130301|2012-12-10 13:00,10,110.925,110.925,110.925,110.925,100
20130301|2012-12-10 13:30,10,110.93,110.93,110.93,110.93,319
20130301|2012-12-10 14:00,10,110.93,110.935,110.93,110.93,61
20130301|2012-12-10 14:30,10,110.93,110.935,110.93,110.93,345
20130301|2012-12-10 15:00,10,110.935,110.935,110.935,110.935,144
20130301|2012-12-11 01:00,11,110.945,110.95,110.935,110.945,7714
20130301|2012-12-11 01:30,11,110.95,110.95,110.94,110.95,3272
20130301|2012-12-11 02:00,11,110.95,110.96,110.945,110.95,12549
20130301|2012-12-11 02:30,11,110.95,110.95,110.94,110.945,7072
20130301|2012-12-11 03:00,11,110.945,110.95,110.935,110.935,4676
20130301|2012-12-11 03:30,11,110.935,110.94,110.93,110.94,8536
20130301|2012-12-11 04:00,11,110.935,110.935,110.91,110.915,22143
20130301|2012-12-11 04:30,11,110.915,110.92,110.905,110.92,11541
20130301|2012-12-11 05:00,11,110.92,110.925,110.915,110.925,6753
20130301|2012-12-11 05:30,11,110.925,110.925,110.915,110.915,3554
20130301|2012-12-11 06:00,11,110.92,110.925,110.915,110.915,5658
20130301|2012-12-11 06:30,11,110.915,110.925,110.915,110.92,6851
20130301|2012-12-11 07:00,11,110.925,110.93,110.92,110.92,10148
20130301|2012-12-11 07:30,11,110.92,110.93,110.92,110.925,2009
20130301|2012-12-11 08:00,11,110.93,110.93,110.92,110.93,11156
20130301|2012-12-11 08:30,11,110.93,110.93,110.915,110.92,12498
20130301|2012-12-11 09:00,11,110.915,110.925,110.915,110.92,5314
20130301|2012-12-11 09:30,11,110.92,110.925,110.91,110.925,5108
20130301|2012-12-11 10:00,11,110.925,110.925,110.915,110.92,5675
20130301|2012-12-11 10:30,11,110.92,110.925,110.915,110.925,6370
20130301|2012-12-11 11:00,11,110.925,110.93,110.925,110.925,2559
20130301|2012-12-11 11:30,11,110.92,110.92,110.905,110.91,6385
20130301|2012-12-11 12:00,11,110.91,110.91,110.9,110.905,2641
20130301|2012-12-11 12:30,11,110.905,110.91,110.905,110.905,812
20130301|2012-12-11 13:00,11,110.905,110.91,110.9,110.9,1145
20130301|2012-12-11 13:30,11,110.905,110.905,110.895,110.9,1765
20130301|2012-12-11 14:00,11,110.9,110.905,110.9,110.905,404
20130301|2012-12-11 14:30,11,110.905,110.91,110.895,110.895,342
20130301|2012-12-11 15:00,11,110.9,110.9,110.9,110.9,4
20130301|2012-12-12 01:00,12,110.905,110.91,110.9,110.905,10753
20130301|2012-12-12 01:30,12,110.905,110.905,110.885,110.89,15556
20130301|2012-12-12 02:00,12,110.895,110.895,110.875,110.885,37918
20130301|2012-12-12 02:30,12,110.885,110.89,110.87,110.875,14580
20130301|2012-12-12 03:00,12,110.875,110.875,110.85,110.86,28391
20130301|2012-12-12 03:30,12,110.855,110.875,110.85,110.865,19204
20130301|2012-12-12 04:00,12,110.87,110.885,110.855,110.885,26759
20130301|2012-12-12 04:30,12,110.885,110.89,110.88,110.885,12569
20130301|2012-12-12 05:00,12,110.88,110.885,110.875,110.88,7596
20130301|2012-12-12 05:30,12,110.88,110.885,110.875,110.885,2418
20130301|2012-12-12 06:00,12,110.88,110.885,110.875,110.885,3274
20130301|2012-12-12 06:30,12,110.885,110.89,110.88,110.89,2620
20130301|2012-12-12 07:00,12,110.89,110.89,110.88,110.89,6562
20130301|2012-12-12 07:30,12,110.89,110.895,110.885,110.895,6075
20130301|2012-12-12 08:00,12,110.895,110.9,110.89,110.895,8545
20130301|2012-12-12 08:30,12,110.895,110.9,110.895,110.9,2859
20130301|2012-12-12 09:00,12,110.9,110.9,110.895,110.9,4206
20130301|2012-12-12 09:30,12,110.9,110.91,110.895,110.905,6012
20130301|2012-12-12 10:00,12,110.905,110.905,110.88,110.885,17144
20130301|2012-12-12 10:30,12,110.89,110.9,110.885,110.9,6052
20130301|2012-12-12 11:00,12,110.9,110.905,110.895,110.895,2162
20130301|2012-12-12 11:30,12,110.9,110.9,110.875,110.875,6574
20130301|2012-12-12 12:00,12,110.875,110.88,110.87,110.88,1612
20130301|2012-12-12 12:30,12,110.88,110.89,110.88,110.88,324
20130301|2012-12-12 13:00,12,110.885,110.885,110.88,110.885,42
20130301|2012-12-12 13:30,12,110.885,110.89,110.885,110.89,149
20130301|2012-12-12 14:00,12,110.89,110.895,110.89,110.89,587
20130301|2012-12-12 14:30,12,110.885,110.89,110.88,110.88,504
20130301|2012-12-12 15:00,12,110.88,110.88,110.88,110.88,10
20130301|2012-12-13 01:00,13,110.87,110.88,110.87,110.875,8705
20130301|2012-12-13 01:30,13,110.875,110.885,110.87,110.885,3586
20130301|2012-12-13 02:00,13,110.885,110.905,110.885,110.9,16446
20130301|2012-12-13 02:30,13,110.9,110.92,110.9,110.905,25274
20130301|2012-12-13 03:00,13,110.91,110.91,110.905,110.905,4710
20130301|2012-12-13 03:30,13,110.905,110.91,110.9,110.905,13328
20130301|2012-12-13 04:00,13,110.905,110.915,110.905,110.91,5856
20130301|2012-12-13 04:30,13,110.915,110.915,110.905,110.915,6035
20130301|2012-12-13 05:00,13,110.915,110.915,110.905,110.915,9212
20130301|2012-12-13 05:30,13,110.915,110.915,110.905,110.915,4377
20130301|2012-12-13 06:00,13,110.915,110.915,110.905,110.91,3782
20130301|2012-12-13 06:30,13,110.905,110.915,110.905,110.91,5037
20130301|2012-12-13 07:00,13,110.915,110.915,110.9,110.91,7909
20130301|2012-12-13 07:30,13,110.91,110.91,110.895,110.9,10093
20130301|2012-12-13 08:00,13,110.905,110.905,110.885,110.895,19927
20130301|2012-12-13 08:30,13,110.895,110.9,110.89,110.895,7519
20130301|2012-12-13 09:00,13,110.895,110.9,110.875,110.88,22210
20130301|2012-12-13 09:30,13,110.88,110.9,110.875,110.895,24473
20130301|2012-12-13 10:00,13,110.9,110.905,110.895,110.9,9573
20130301|2012-12-13 10:30,13,110.9,110.905,110.895,110.895,7393
20130301|2012-12-13 11:00,13,110.895,110.905,110.89,110.9,5383
20130301|2012-12-13 11:30,13,110.905,110.905,110.895,110.895,1770
20130301|2012-12-13 12:00,13,110.895,110.905,110.895,110.9,769
20130301|2012-12-13 12:30,13,110.9,110.91,110.9,110.91,718
20130301|2012-12-13 13:00,13,110.91,110.915,110.9,110.9,878
20130301|2012-12-13 13:30,13,110.9,110.9,110.9,110.9,87
20130301|2012-12-13 14:00,13,110.9,110.905,110.895,110.9,156
20130301|2012-12-13 14:30,13,110.9,110.9,110.885,110.885,613
20130301|2012-12-13 15:00,13,110.89,110.89,110.89,110.89,8
20130301|2012-12-14 01:00,14,110.885,110.89,110.86,110.87,13896
20130301|2012-12-14 01:30,14,110.87,110.885,110.87,110.885,10167
20130301|2012-12-14 02:00,14,110.89,110.9,110.885,110.89,21974
20130301|2012-12-14 02:30,14,110.89,110.91,110.89,110.905,7154
20130301|2012-12-14 03:00,14,110.905,110.91,110.895,110.895,6317
20130301|2012-12-14 03:30,14,110.895,110.9,110.885,110.895,6306
20130301|2012-12-14 04:00,14,110.89,110.895,110.875,110.895,14742
20130301|2012-12-14 04:30,14,110.895,110.895,110.875,110.88,9119
20130301|2012-12-14 05:00,14,110.88,110.88,110.865,110.865,6074
20130301|2012-12-14 05:30,14,110.865,110.875,110.865,110.87,3322
20130301|2012-12-14 06:00,14,110.87,110.875,110.865,110.87,4362
20130301|2012-12-14 06:30,14,110.87,110.875,110.87,110.87,3346
20130301|2012-12-14 07:00,14,110.875,110.88,110.87,110.87,4696
20130301|2012-12-14 07:30,14,110.875,110.89,110.875,110.88,8523
20130301|2012-12-14 08:00,14,110.885,110.885,110.865,110.875,14705
20130301|2012-12-14 08:30,14,110.875,110.88,110.87,110.88,6097
20130301|2012-12-14 09:00,14,110.875,110.885,110.875,110.88,6818
20130301|2012-12-14 09:30,14,110.88,110.885,110.865,110.865,8389
20130301|2012-12-14 10:00,14,110.87,110.87,110.855,110.86,12540
20130301|2012-12-14 10:30,14,110.865,110.875,110.865,110.875,2382
20130301|2012-12-14 11:00,14,110.87,110.875,110.865,110.87,897
20130301|2012-12-14 11:30,14,110.87,110.875,110.87,110.87,1197
20130301|2012-12-14 12:00,14,110.87,110.87,110.87,110.87,167
20130301|2012-12-14 12:30,14,110.87,110.87,110.86,110.865,1041
20130301|2012-12-14 13:00,14,110.865,110.865,110.855,110.855,836
20130301|2012-12-14 13:30,14,110.86,110.86,110.84,110.845,4660
20130301|2012-12-14 14:00,14,110.85,110.85,110.84,110.84,617
20130301|2012-12-14 14:30,14,110.84,110.85,110.84,110.845,664
20130301|2012-12-14 15:00,14,110.845,110.845,110.845,110.845,10
20130301|2012-12-17 01:00,17,110.83,110.84,110.805,110.83,24739
20130301|2012-12-17 01:30,17,110.83,110.845,110.83,110.845,5546
20130301|2012-12-17 02:00,17,110.84,110.845,110.835,110.84,8615
20130301|2012-12-17 02:30,17,110.845,110.845,110.835,110.835,3242
20130301|2012-12-17 03:00,17,110.84,110.845,110.83,110.835,8272
20130301|2012-12-17 03:30,17,110.835,110.84,110.83,110.84,3685
20130301|2012-12-17 04:00,17,110.835,110.85,110.835,110.84,12634
20130301|2012-12-17 04:30,17,110.84,110.845,110.835,110.84,2798
20130301|2012-12-17 05:00,17,110.84,110.855,110.84,110.84,9591
20130301|2012-12-17 05:30,17,110.84,110.84,110.835,110.835,1521
20130301|2012-12-17 06:00,17,110.835,110.84,110.835,110.84,2559
20130301|2012-12-17 06:30,17,110.835,110.84,110.83,110.835,5258
20130301|2012-12-17 07:00,17,110.835,110.84,110.83,110.835,4152
20130301|2012-12-17 07:30,17,110.835,110.84,110.83,110.835,8030
20130301|2012-12-17 08:00,17,110.83,110.84,110.825,110.835,8316
20130301|2012-12-17 08:30,17,110.83,110.835,110.82,110.82,4809
20130301|2012-12-17 09:00,17,110.82,110.825,110.815,110.815,7329
20130301|2012-12-17 09:30,17,110.82,110.82,110.81,110.82,12868
20130301|2012-12-17 10:00,17,110.82,110.82,110.79,110.8,21663
20130301|2012-12-17 10:30,17,110.795,110.8,110.795,110.8,6986
20130301|2012-12-17 11:00,17,110.8,110.8,110.795,110.8,3038
20130301|2012-12-17 11:30,17,110.795,110.8,110.795,110.8,3543
20130301|2012-12-17 12:00,17,110.8,110.8,110.79,110.795,1660
20130301|2012-12-17 12:30,17,110.79,110.795,110.79,110.795,719
20130301|2012-12-17 13:00,17,110.79,110.795,110.79,110.79,203
20130301|2012-12-17 13:30,17,110.79,110.79,110.77,110.77,2821
20130301|2012-12-17 14:00,17,110.77,110.775,110.765,110.775,2808
20130301|2012-12-17 14:30,17,110.775,110.78,110.77,110.78,451
20130301|2012-12-17 15:00,17,110.775,110.775,110.775,110.775,8
20130301|2012-12-18 01:00,18,110.78,110.795,110.775,110.78,21910
20130301|2012-12-18 01:30,18,110.78,110.79,110.78,110.78,6303
20130301|2012-12-18 02:00,18,110.785,110.8,110.775,110.795,15325
20130301|2012-12-18 02:30,18,110.79,110.805,110.79,110.795,9772
20130301|2012-12-18 03:00,18,110.795,110.8,110.79,110.795,7992
20130301|2012-12-18 03:30,18,110.795,110.805,110.795,110.805,6255
20130301|2012-12-18 04:00,18,110.805,110.805,110.795,110.8,6387
20130301|2012-12-18 04:30,18,110.8,110.81,110.795,110.8,8349
20130301|2012-12-18 05:00,18,110.8,110.805,110.795,110.795,7928
20130301|2012-12-18 05:30,18,110.795,110.805,110.795,110.8,6121
20130301|2012-12-18 06:00,18,110.8,110.805,110.795,110.795,3740
20130301|2012-12-18 06:30,18,110.795,110.805,110.79,110.8,13011
20130301|2012-12-18 07:00,18,110.795,110.8,110.785,110.795,10999
20130301|2012-12-18 07:30,18,110.795,110.795,110.78,110.795,17120
20130301|2012-12-18 08:00,18,110.795,110.8,110.78,110.785,11381
20130301|2012-12-18 08:30,18,110.785,110.8,110.785,110.8,9190
20130301|2012-12-18 09:00,18,110.795,110.805,110.79,110.79,5375
20130301|2012-12-18 09:30,18,110.79,110.795,110.78,110.79,11150
20130301|2012-12-18 10:00,18,110.785,110.79,110.765,110.765,14084
20130301|2012-12-18 10:30,18,110.77,110.78,110.77,110.775,6090
20130301|2012-12-18 11:00,18,110.775,110.785,110.775,110.785,953
20130301|2012-12-18 11:30,18,110.785,110.785,110.775,110.785,2069
20130301|2012-12-18 12:00,18,110.78,110.785,110.775,110.775,1293
20130301|2012-12-18 12:30,18,110.775,110.775,110.77,110.77,929
20130301|2012-12-18 13:00,18,110.77,110.775,110.765,110.77,3278
20130301|2012-12-18 13:30,18,110.77,110.775,110.77,110.775,245
20130301|2012-12-18 14:00,18,110.78,110.78,110.775,110.78,335
20130301|2012-12-18 14:30,18,110.78,110.78,110.775,110.78,326
20130301|2012-12-18 15:00,18,110.78,110.78,110.78,110.78,44
20130301|2012-12-19 01:00,19,110.78,110.78,110.76,110.76,9147
20130301|2012-12-19 01:30,19,110.765,110.775,110.76,110.765,9068
20130301|2012-12-19 02:00,19,110.765,110.79,110.765,110.785,16123
20130301|2012-12-19 02:30,19,110.79,110.8,110.785,110.795,11118
20130301|2012-12-19 03:00,19,110.795,110.82,110.795,110.8,29279
20130301|2012-12-19 03:30,19,110.805,110.815,110.8,110.81,10477
20130301|2012-12-19 04:00,19,110.81,110.815,110.8,110.81,8148
20130301|2012-12-19 04:30,19,110.805,110.81,110.805,110.81,7907
20130301|2012-12-19 05:00,19,110.805,110.805,110.79,110.79,8559
20130301|2012-12-19 05:30,19,110.79,110.795,110.785,110.785,5049
20130301|2012-12-19 06:00,19,110.785,110.79,110.765,110.765,13650
20130301|2012-12-19 06:30,19,110.765,110.77,110.76,110.765,16164
20130301|2012-12-19 07:00,19,110.76,110.775,110.76,110.77,11499
20130301|2012-12-19 07:30,19,110.77,110.775,110.77,110.77,4294
20130301|2012-12-19 08:00,19,110.775,110.78,110.76,110.765,10543
20130301|2012-12-19 08:30,19,110.765,110.785,110.765,110.78,13902
20130301|2012-12-19 09:00,19,110.78,110.8,110.78,110.795,15789
20130301|2012-12-19 09:30,19,110.795,110.8,110.785,110.79,6630
20130301|2012-12-19 10:00,19,110.785,110.795,110.78,110.79,8535
20130301|2012-12-19 10:30,19,110.795,110.8,110.79,110.795,6424
20130301|2012-12-19 11:00,19,110.795,110.795,110.79,110.795,220
20130301|2012-12-19 11:30,19,110.795,110.795,110.79,110.795,426
20130301|2012-12-19 12:00,19,110.79,110.79,110.78,110.78,627
20130301|2012-12-19 12:30,19,110.78,110.785,110.78,110.785,88
20130301|2012-12-19 13:00,19,110.78,110.785,110.78,110.78,178
20130301|2012-12-19 13:30,19,110.78,110.785,110.78,110.785,36
20130301|2012-12-19 14:00,19,110.785,110.785,110.78,110.78,344
20130301|2012-12-19 14:30,19,110.775,110.78,110.775,110.78,170
20130301|2012-12-19 15:00,19,110.775,110.775,110.775,110.775,34
20130301|2012-12-20 01:00,20,110.77,110.805,110.77,110.805,13804
20130301|2012-12-20 01:30,20,110.8,110.81,110.795,110.805,5661
20130301|2012-12-20 02:00,20,110.805,110.81,110.8,110.81,11680
20130301|2012-12-20 02:30,20,110.805,110.815,110.805,110.81,2997
20130301|2012-12-20 03:00,20,110.815,110.815,110.8,110.8,6202
20130301|2012-12-20 03:30,20,110.8,110.815,110.8,110.805,9644
20130301|2012-12-20 04:00,20,110.805,110.82,110.8,110.81,15492
20130301|2012-12-20 04:30,20,110.81,110.815,110.81,110.81,3452
20130301|2012-12-20 05:00,20,110.81,110.815,110.8,110.805,6689
20130301|2012-12-20 05:30,20,110.81,110.815,110.8,110.805,4169
20130301|2012-12-20 06:00,20,110.805,110.81,110.8,110.8,3648
20130301|2012-12-20 06:30,20,110.8,110.8,110.795,110.8,6088
20130301|2012-12-20 07:00,20,110.8,110.8,110.795,110.795,3052
20130301|2012-12-20 07:30,20,110.795,110.795,110.785,110.79,7707
20130301|2012-12-20 08:00,20,110.79,110.795,110.785,110.785,9273
20130301|2012-12-20 08:30,20,110.785,110.79,110.78,110.78,16076
20130301|2012-12-20 09:00,20,110.78,110.785,110.77,110.77,9784
20130301|2012-12-20 09:30,20,110.775,110.78,110.77,110.775,6340
20130301|2012-12-20 10:00,20,110.78,110.78,110.76,110.765,13309
20130301|2012-12-20 10:30,20,110.765,110.775,110.765,110.77,3747
20130301|2012-12-20 11:00,20,110.77,110.775,110.765,110.77,3398
20130301|2012-12-20 11:30,20,110.775,110.78,110.77,110.775,2049
20130301|2012-12-20 12:00,20,110.78,110.78,110.775,110.78,1300
20130301|2012-12-20 12:30,20,110.785,110.79,110.785,110.785,1135
20130301|2012-12-20 13:00,20,110.785,110.785,110.78,110.78,1066
20130301|2012-12-20 13:30,20,110.78,110.785,110.78,110.785,45
20130301|2012-12-20 14:00,20,110.785,110.785,110.78,110.78,20
20130301|2012-12-20 14:30,20,110.785,110.785,110.775,110.775,466
20130301|2012-12-20 15:00,20,110.785,110.785,110.785,110.785,2
20130301|2012-12-21 01:00,21,110.8,110.81,110.795,110.8,7710
20130301|2012-12-21 01:30,21,110.8,110.805,110.8,110.805,6926
20130301|2012-12-21 02:00,21,110.805,110.805,110.785,110.79,7968
20130301|2012-12-21 02:30,21,110.79,110.795,110.78,110.785,3803
20130301|2012-12-21 03:00,21,110.785,110.79,110.78,110.78,5007
20130301|2012-12-21 03:30,21,110.78,110.795,110.78,110.79,8570
20130301|2012-12-21 04:00,21,110.79,110.795,110.785,110.79,2774
20130301|2012-12-21 04:30,21,110.79,110.8,110.79,110.795,5884
20130301|2012-12-21 05:00,21,110.795,110.795,110.785,110.79,6081
20130301|2012-12-21 05:30,21,110.79,110.795,110.785,110.785,5670
20130301|2012-12-21 06:00,21,110.79,110.79,110.775,110.785,7615
20130301|2012-12-21 06:30,21,110.785,110.785,110.78,110.78,4372
20130301|2012-12-21 07:00,21,110.785,110.795,110.78,110.785,6037
20130301|2012-12-21 07:30,21,110.79,110.79,110.78,110.79,5923
20130301|2012-12-21 08:00,21,110.79,110.79,110.785,110.79,3300
20130301|2012-12-21 08:30,21,110.79,110.79,110.785,110.785,1051
20130301|2012-12-21 09:00,21,110.79,110.795,110.785,110.79,6373
20130301|2012-12-21 09:30,21,110.79,110.8,110.785,110.8,5888
20130301|2012-12-21 10:00,21,110.8,110.805,110.795,110.8,6272
20130301|2012-12-21 10:30,21,110.8,110.805,110.795,110.795,4156
20130301|2012-12-21 11:00,21,110.795,110.805,110.795,110.805,2716
20130301|2012-12-21 11:30,21,110.8,110.8,110.795,110.795,381
20130301|2012-12-21 12:00,21,110.8,110.8,110.795,110.795,241
20130301|2012-12-21 12:30,21,110.795,110.805,110.795,110.8,276
20130301|2012-12-21 13:00,21,110.8,110.8,110.795,110.795,265
20130301|2012-12-21 13:30,21,110.795,110.8,110.795,110.8,14
20130301|2012-12-21 14:00,21,110.8,110.8,110.8,110.8,51
20130301|2012-12-21 14:30,21,110.8,110.8,110.795,110.795,64
20130301|2012-12-27 01:00,27,110.77,110.81,110.76,110.805,12651
20130301|2012-12-27 01:30,27,110.805,110.805,110.795,110.795,1838
20130301|2012-12-27 02:00,27,110.8,110.8,110.79,110.79,2009
20130301|2012-12-27 02:30,27,110.79,110.8,110.785,110.79,2923
20130301|2012-12-27 03:00,27,110.785,110.79,110.77,110.77,3549
20130301|2012-12-27 03:30,27,110.775,110.775,110.76,110.765,4053
20130301|2012-12-27 04:00,27,110.765,110.775,110.765,110.77,1891
20130301|2012-12-27 04:30,27,110.775,110.78,110.77,110.775,3268
20130301|2012-12-27 05:00,27,110.78,110.78,110.775,110.775,604
20130301|2012-12-27 05:30,27,110.775,110.775,110.765,110.77,2867
20130301|2012-12-27 06:00,27,110.77,110.775,110.77,110.775,1997
20130301|2012-12-27 06:30,27,110.77,110.77,110.765,110.765,1112
20130301|2012-12-27 07:00,27,110.765,110.775,110.765,110.77,4986
20130301|2012-12-27 07:30,27,110.77,110.78,110.77,110.775,3691
20130301|2012-12-27 08:00,27,110.775,110.78,110.765,110.765,2602
20130301|2012-12-27 08:30,27,110.765,110.78,110.765,110.775,4853
20130301|2012-12-27 09:00,27,110.78,110.785,110.77,110.78,12079
20130301|2012-12-27 09:30,27,110.78,110.785,110.775,110.78,4646
20130301|2012-12-27 10:00,27,110.78,110.79,110.775,110.78,4461
20130301|2012-12-27 10:30,27,110.785,110.785,110.78,110.78,838
20130301|2012-12-27 11:00,27,110.785,110.79,110.78,110.785,1564
20130301|2012-12-27 11:30,27,110.785,110.8,110.785,110.79,1111
20130301|2012-12-27 12:00,27,110.79,110.795,110.79,110.795,371
20130301|2012-12-27 12:30,27,110.795,110.795,110.795,110.795,66
20130301|2012-12-27 13:00,27,110.8,110.8,110.795,110.795,187
20130301|2012-12-27 13:30,27,110.795,110.795,110.79,110.79,158
20130301|2012-12-27 14:00,27,110.79,110.8,110.79,110.8,316
20130301|2012-12-27 14:30,27,110.795,110.805,110.795,110.805,841
20130301|2012-12-27 15:00,27,110.805,110.805,110.805,110.805,40
20130301|2012-12-28 01:00,28,110.775,110.79,110.76,110.77,9493
20130301|2012-12-28 01:30,28,110.765,110.78,110.76,110.78,5745
20130301|2012-12-28 02:00,28,110.78,110.79,110.775,110.78,7248
20130301|2012-12-28 02:30,28,110.785,110.805,110.78,110.8,9314
20130301|2012-12-28 03:00,28,110.8,110.8,110.79,110.79,3777
20130301|2012-12-28 03:30,28,110.79,110.8,110.785,110.79,8116
20130301|2012-12-28 04:00,28,110.79,110.795,110.785,110.785,1090
20130301|2012-12-28 04:30,28,110.79,110.79,110.785,110.785,645
20130301|2012-12-28 05:00,28,110.79,110.795,110.785,110.795,2722
20130301|2012-12-28 05:30,28,110.79,110.795,110.79,110.795,399
20130301|2012-12-28 06:00,28,110.79,110.8,110.785,110.795,3818
20130301|2012-12-28 06:30,28,110.795,110.8,110.795,110.8,1036
20130301|2012-12-28 07:00,28,110.8,110.805,110.795,110.8,5647
20130301|2012-12-28 07:30,28,110.8,110.815,110.8,110.815,2684
20130301|2012-12-28 08:00,28,110.815,110.825,110.81,110.82,3985
20130301|2012-12-28 08:30,28,110.825,110.825,110.81,110.82,5086
20130301|2012-12-28 09:00,28,110.815,110.82,110.81,110.82,1485
20130301|2012-12-28 09:30,28,110.82,110.85,110.815,110.835,17997
20130301|2012-12-28 10:00,28,110.835,110.89,110.83,110.85,25507
20130301|2012-12-28 10:30,28,110.85,110.85,110.795,110.815,6980
20130301|2012-12-28 11:00,28,110.815,110.83,110.81,110.82,1637
20130301|2012-12-28 11:30,28,110.82,110.82,110.82,110.82,24
20130301|2013-01-02 01:00,2,110.78,110.82,110.77,110.775,24303
20130301|2013-01-02 01:30,2,110.775,110.805,110.775,110.795,12947
20130301|2013-01-02 02:00,2,110.795,110.8,110.78,110.795,20388
20130301|2013-01-02 02:30,2,110.79,110.81,110.79,110.795,42106
20130301|2013-01-02 03:00,2,110.795,110.795,110.78,110.79,9655
20130301|2013-01-02 03:30,2,110.785,110.79,110.725,110.74,33736
20130301|2013-01-02 04:00,2,110.74,110.75,110.73,110.745,38111
20130301|2013-01-02 04:30,2,110.74,110.745,110.73,110.735,15988
20130301|2013-01-02 05:00,2,110.73,110.735,110.69,110.71,43452
20130301|2013-01-02 05:30,2,110.71,110.72,110.705,110.72,14056
20130301|2013-01-02 06:00,2,110.72,110.725,110.715,110.725,9518
20130301|2013-01-02 06:30,2,110.72,110.725,110.7,110.725,16167
20130301|2013-01-02 07:00,2,110.72,110.73,110.71,110.72,12040
20130301|2013-01-02 07:30,2,110.72,110.725,110.715,110.72,9573
20130301|2013-01-02 08:00,2,110.72,110.73,110.715,110.72,15644
20130301|2013-01-02 08:30,2,110.725,110.73,110.715,110.72,11013
20130301|2013-01-02 09:00,2,110.715,110.725,110.71,110.725,16009
20130301|2013-01-02 09:30,2,110.725,110.73,110.715,110.72,10429
20130301|2013-01-02 10:00,2,110.72,110.72,110.705,110.715,20058
20130301|2013-01-02 10:30,2,110.72,110.72,110.71,110.72,6961
20130301|2013-01-02 11:00,2,110.715,110.725,110.715,110.72,4141
20130301|2013-01-02 11:30,2,110.72,110.725,110.71,110.71,4619
20130301|2013-01-02 12:00,2,110.71,110.71,110.705,110.71,3333
20130301|2013-01-02 12:30,2,110.71,110.715,110.705,110.71,1182
20130301|2013-01-02 13:00,2,110.71,110.72,110.71,110.715,399
20130301|2013-01-02 13:30,2,110.72,110.725,110.715,110.715,418
20130301|2013-01-02 14:00,2,110.715,110.72,110.715,110.72,354
20130301|2013-01-02 14:30,2,110.715,110.72,110.71,110.715,310
20130301|2013-01-03 01:00,3,110.705,110.73,110.7,110.725,22213
20130301|2013-01-03 01:30,3,110.725,110.745,110.725,110.735,16857
20130301|2013-01-03 02:00,3,110.74,110.75,110.73,110.74,24143
20130301|2013-01-03 02:30,3,110.74,110.745,110.72,110.725,15469
20130301|2013-01-03 03:00,3,110.725,110.73,110.705,110.715,12648
20130301|2013-01-03 03:30,3,110.715,110.725,110.71,110.72,13743
20130301|2013-01-03 04:00,3,110.72,110.73,110.715,110.725,16421
20130301|2013-01-03 04:30,3,110.72,110.73,110.72,110.73,10618
20130301|2013-01-03 05:00,3,110.73,110.735,110.715,110.715,8797
20130301|2013-01-03 05:30,3,110.715,110.72,110.71,110.72,4238
20130301|2013-01-03 06:00,3,110.715,110.725,110.715,110.72,9182
20130301|2013-01-03 06:30,3,110.72,110.725,110.715,110.72,6461
20130301|2013-01-03 07:00,3,110.715,110.725,110.71,110.71,11553
20130301|2013-01-03 07:30,3,110.715,110.72,110.71,110.715,6309
20130301|2013-01-03 08:00,3,110.715,110.72,110.705,110.71,10164
20130301|2013-01-03 08:30,3,110.705,110.715,110.7,110.705,9968
20130301|2013-01-03 09:00,3,110.705,110.705,110.68,110.68,28753
20130301|2013-01-03 09:30,3,110.68,110.69,110.67,110.685,26790
20130301|2013-01-03 10:00,3,110.685,110.685,110.66,110.68,22382
20130301|2013-01-03 10:30,3,110.68,110.68,110.67,110.675,5716
20130301|2013-01-03 11:00,3,110.675,110.675,110.67,110.67,4519
20130301|2013-01-03 11:30,3,110.67,110.675,110.665,110.67,4889
20130301|2013-01-03 12:00,3,110.67,110.67,110.66,110.66,4536
20130301|2013-01-03 12:30,3,110.66,110.665,110.66,110.66,357
20130301|2013-01-03 13:00,3,110.66,110.665,110.645,110.65,3863
20130301|2013-01-03 13:30,3,110.65,110.65,110.635,110.635,3589
20130301|2013-01-03 14:00,3,110.635,110.645,110.635,110.635,2080
20130301|2013-01-03 14:30,3,110.635,110.64,110.615,110.62,4021
20130301|2013-01-03 15:00,3,110.62,110.62,110.62,110.62,4
20130301|2013-01-04 01:00,4,110.635,110.655,110.615,110.65,29693
20130301|2013-01-04 01:30,4,110.65,110.66,110.65,110.655,7092
20130301|2013-01-04 02:00,4,110.655,110.66,110.63,110.635,23233
20130301|2013-01-04 02:30,4,110.635,110.64,110.62,110.64,16586
20130301|2013-01-04 03:00,4,110.64,110.65,110.635,110.645,13611
20130301|2013-01-04 03:30,4,110.64,110.655,110.635,110.64,11787
20130301|2013-01-04 04:00,4,110.64,110.645,110.615,110.62,16178
20130301|2013-01-04 04:30,4,110.62,110.62,110.6,110.605,22334
20130301|2013-01-04 05:00,4,110.605,110.61,110.6,110.605,23944
20130301|2013-01-04 05:30,4,110.605,110.61,110.59,110.6,17868
20130301|2013-01-04 06:00,4,110.6,110.605,110.59,110.595,14055
20130301|2013-01-04 06:30,4,110.595,110.605,110.58,110.605,26915
20130301|2013-01-04 07:00,4,110.6,110.61,110.59,110.6,20162
20130301|2013-01-04 07:30,4,110.595,110.66,110.59,110.64,54458
20130301|2013-01-04 08:00,4,110.645,110.655,110.63,110.635,27847
20130301|2013-01-04 08:30,4,110.635,110.645,110.625,110.63,20611
20130301|2013-01-04 09:00,4,110.625,110.635,110.615,110.615,19279
20130301|2013-01-04 09:30,4,110.615,110.63,110.61,110.615,13458
20130301|2013-01-04 10:00,4,110.615,110.62,110.605,110.61,18604
20130301|2013-01-04 10:30,4,110.615,110.62,110.605,110.62,6960
20130301|2013-01-04 11:00,4,110.615,110.63,110.615,110.625,4195
20130301|2013-01-04 11:30,4,110.625,110.625,110.605,110.615,6012
20130301|2013-01-04 12:00,4,110.615,110.615,110.605,110.605,3780
20130301|2013-01-04 12:30,4,110.61,110.61,110.605,110.605,84
20130301|2013-01-04 13:00,4,110.61,110.615,110.605,110.615,1311
20130301|2013-01-04 13:30,4,110.61,110.615,110.605,110.61,1642
20130301|2013-01-04 14:00,4,110.61,110.615,110.61,110.615,1345
20130301|2013-01-04 14:30,4,110.615,110.62,110.615,110.62,327
20130301|2013-01-04 15:00,4,110.625,110.625,110.625,110.625,12
20130301|2013-01-07 01:00,7,110.62,110.625,110.59,110.615,29304
20130301|2013-01-07 01:30,7,110.61,110.63,110.61,110.625,16370
20130301|2013-01-07 02:00,7,110.625,110.645,110.62,110.635,26209
20130301|2013-01-07 02:30,7,110.635,110.64,110.63,110.635,16447
20130301|2013-01-07 03:00,7,110.635,110.64,110.62,110.63,13512
20130301|2013-01-07 03:30,7,110.625,110.63,110.615,110.62,14346
20130301|2013-01-07 04:00,7,110.62,110.625,110.615,110.615,8909
20130301|2013-01-07 04:30,7,110.615,110.62,110.61,110.615,12342
20130301|2013-01-07 05:00,7,110.615,110.63,110.615,110.625,19728
20130301|2013-01-07 05:30,7,110.625,110.635,110.62,110.635,5484
20130301|2013-01-07 06:00,7,110.635,110.635,110.625,110.625,4900
20130301|2013-01-07 06:30,7,110.625,110.645,110.62,110.64,11626
20130301|2013-01-07 07:00,7,110.64,110.645,110.63,110.63,9852
20130301|2013-01-07 07:30,7,110.63,110.64,110.63,110.63,8307
20130301|2013-01-07 08:00,7,110.63,110.635,110.615,110.615,23306
20130301|2013-01-07 08:30,7,110.615,110.625,110.615,110.62,11055
20130301|2013-01-07 09:00,7,110.625,110.625,110.605,110.61,17113
20130301|2013-01-07 09:30,7,110.61,110.62,110.61,110.615,11122
20130301|2013-01-07 10:00,7,110.62,110.635,110.62,110.625,19730
20130301|2013-01-07 10:30,7,110.625,110.635,110.625,110.63,5211
20130301|2013-01-07 11:00,7,110.635,110.635,110.63,110.63,2389
20130301|2013-01-07 11:30,7,110.63,110.64,110.63,110.635,1923
20130301|2013-01-07 12:00,7,110.635,110.64,110.63,110.63,1514
20130301|2013-01-07 12:30,7,110.63,110.635,110.63,110.63,147
20130301|2013-01-07 13:00,7,110.63,110.635,110.63,110.63,90
20130301|2013-01-07 13:30,7,110.63,110.63,110.625,110.63,475
20130301|2013-01-07 14:00,7,110.63,110.63,110.625,110.625,33
20130301|2013-01-07 14:30,7,110.625,110.635,110.625,110.635,560
20130301|2013-01-07 15:00,7,110.635,110.635,110.635,110.635,56
20130301|2013-01-08 01:00,8,110.63,110.645,110.625,110.635,11418
20130301|2013-01-08 01:30,8,110.635,110.635,110.625,110.63,7009
20130301|2013-01-08 02:00,8,110.63,110.65,110.625,110.635,30672
20130301|2013-01-08 02:30,8,110.64,110.65,110.63,110.63,29399
20130301|2013-01-08 03:00,8,110.63,110.64,110.625,110.63,23007
20130301|2013-01-08 03:30,8,110.63,110.64,110.625,110.635,11250
20130301|2013-01-08 04:00,8,110.635,110.65,110.635,110.635,20953
20130301|2013-01-08 04:30,8,110.635,110.64,110.635,110.635,8583
20130301|2013-01-08 05:00,8,110.64,110.645,110.635,110.635,12645
20130301|2013-01-08 05:30,8,110.635,110.64,110.63,110.64,5574
20130301|2013-01-08 06:00,8,110.635,110.645,110.635,110.64,9760
20130301|2013-01-08 06:30,8,110.64,110.645,110.635,110.64,7945
20130301|2013-01-08 07:00,8,110.645,110.65,110.64,110.645,6073
20130301|2013-01-08 07:30,8,110.645,110.655,110.64,110.645,13468
20130301|2013-01-08 08:00,8,110.645,110.66,110.64,110.645,19784
20130301|2013-01-08 08:30,8,110.645,110.65,110.64,110.65,11395
20130301|2013-01-08 09:00,8,110.645,110.655,110.645,110.645,13319
20130301|2013-01-08 09:30,8,110.645,110.65,110.64,110.645,13475
20130301|2013-01-08 10:00,8,110.65,110.65,110.64,110.645,10617
20130301|2013-01-08 10:30,8,110.645,110.65,110.64,110.645,3173
20130301|2013-01-08 11:00,8,110.645,110.645,110.64,110.645,1980
20130301|2013-01-08 11:30,8,110.645,110.65,110.64,110.64,3584
20130301|2013-01-08 12:00,8,110.645,110.645,110.64,110.645,228
20130301|2013-01-08 12:30,8,110.645,110.65,110.645,110.65,117
20130301|2013-01-08 13:00,8,110.645,110.645,110.645,110.645,11
20130301|2013-01-08 13:30,8,110.645,110.645,110.64,110.64,64
20130301|2013-01-08 14:00,8,110.645,110.645,110.64,110.64,278
20130301|2013-01-08 14:30,8,110.65,110.65,110.64,110.64,303
20130301|2013-01-08 15:00,8,110.645,110.645,110.645,110.645,4
20130301|2013-01-09 01:00,9,110.645,110.65,110.635,110.645,14707
20130301|2013-01-09 01:30,9,110.645,110.65,110.64,110.645,4180
20130301|2013-01-09 02:00,9,110.65,110.65,110.63,110.635,15784
20130301|2013-01-09 02:30,9,110.64,110.65,110.635,110.64,9502
20130301|2013-01-09 03:00,9,110.635,110.65,110.635,110.645,15083
20130301|2013-01-09 03:30,9,110.645,110.655,110.64,110.655,19921
20130301|2013-01-09 04:00,9,110.65,110.67,110.645,110.66,23657
20130301|2013-01-09 04:30,9,110.66,110.665,110.65,110.655,18474
20130301|2013-01-09 05:00,9,110.655,110.675,110.655,110.66,12685
20130301|2013-01-09 05:30,9,110.66,110.67,110.65,110.66,23570
20130301|2013-01-09 06:00,9,110.655,110.665,110.655,110.66,7924
20130301|2013-01-09 06:30,9,110.66,110.675,110.66,110.665,16614
20130301|2013-01-09 07:00,9,110.67,110.68,110.665,110.675,9884
20130301|2013-01-09 07:30,9,110.675,110.675,110.665,110.665,12744
20130301|2013-01-09 08:00,9,110.67,110.68,110.665,110.675,18610
20130301|2013-01-09 08:30,9,110.67,110.675,110.66,110.67,11559
20130301|2013-01-09 09:00,9,110.665,110.665,110.65,110.65,27247
20130301|2013-01-09 09:30,9,110.65,110.66,110.645,110.655,23629
20130301|2013-01-09 10:00,9,110.655,110.66,110.65,110.65,7469
20130301|2013-01-09 10:30,9,110.65,110.66,110.65,110.66,4009
20130301|2013-01-09 11:00,9,110.66,110.665,110.655,110.665,4431
20130301|2013-01-09 11:30,9,110.665,110.665,110.655,110.655,2566
20130301|2013-01-09 12:00,9,110.655,110.66,110.645,110.65,10167
20130301|2013-01-09 12:30,9,110.655,110.655,110.645,110.65,1173
20130301|2013-01-09 13:00,9,110.655,110.655,110.645,110.645,202
20130301|2013-01-09 13:30,9,110.65,110.655,110.65,110.655,542
20130301|2013-01-09 14:00,9,110.655,110.655,110.645,110.645,664
20130301|2013-01-09 14:30,9,110.65,110.65,110.645,110.65,868
20130301|2013-01-09 15:00,9,110.65,110.65,110.65,110.65,60
20130301|2013-01-10 01:00,10,110.65,110.66,110.65,110.655,10285
20130301|2013-01-10 01:30,10,110.655,110.665,110.645,110.655,16767
20130301|2013-01-10 02:00,10,110.655,110.67,110.655,110.665,7999
20130301|2013-01-10 02:30,10,110.67,110.67,110.655,110.66,10387
20130301|2013-01-10 03:00,10,110.66,110.67,110.655,110.665,12973
20130301|2013-01-10 03:30,10,110.665,110.675,110.655,110.66,23481
20130301|2013-01-10 04:00,10,110.655,110.67,110.655,110.655,21220
20130301|2013-01-10 04:30,10,110.655,110.665,110.655,110.66,6705
20130301|2013-01-10 05:00,10,110.655,110.665,110.655,110.66,6063
20130301|2013-01-10 05:30,10,110.66,110.66,110.655,110.655,2996
20130301|2013-01-10 06:00,10,110.655,110.66,110.65,110.655,8607
20130301|2013-01-10 06:30,10,110.655,110.66,110.63,110.63,20890
20130301|2013-01-10 07:00,10,110.63,110.635,110.62,110.625,26769
20130301|2013-01-10 07:30,10,110.625,110.645,110.56,110.59,112721
20130301|2013-01-10 08:00,10,110.585,110.595,110.555,110.58,76025
20130301|2013-01-10 08:30,10,110.58,110.59,110.57,110.57,28620
20130301|2013-01-10 09:00,10,110.57,110.575,110.56,110.57,45292
20130301|2013-01-10 09:30,10,110.565,110.575,110.56,110.57,37552
20130301|2013-01-10 10:00,10,110.57,110.575,110.56,110.565,14676
20130301|2013-01-10 10:30,10,110.57,110.58,110.565,110.575,11378
20130301|2013-01-10 11:00,10,110.575,110.575,110.56,110.56,5975
20130301|2013-01-10 11:30,10,110.56,110.565,110.555,110.56,5772
20130301|2013-01-10 12:00,10,110.56,110.565,110.555,110.56,1144
20130301|2013-01-10 12:30,10,110.56,110.56,110.55,110.555,4119
20130301|2013-01-10 13:00,10,110.555,110.56,110.555,110.555,111
20130301|2013-01-10 13:30,10,110.555,110.56,110.55,110.555,3416
20130301|2013-01-10 14:00,10,110.56,110.56,110.555,110.56,297
20130301|2013-01-10 14:30,10,110.56,110.565,110.555,110.565,990
20130301|2013-01-10 15:00,10,110.56,110.56,110.56,110.56,30
20130301|2013-01-11 01:00,11,110.56,110.565,110.535,110.545,45468
20130301|2013-01-11 01:30,11,110.545,110.555,110.525,110.53,19300
20130301|2013-01-11 02:00,11,110.53,110.555,110.525,110.55,28710
20130301|2013-01-11 02:30,11,110.55,110.565,110.545,110.565,13396
20130301|2013-01-11 03:00,11,110.56,110.57,110.555,110.56,11891
20130301|2013-01-11 03:30,11,110.56,110.575,110.55,110.565,16337
20130301|2013-01-11 04:00,11,110.57,110.57,110.555,110.555,12650
20130301|2013-01-11 04:30,11,110.56,110.565,110.55,110.56,11358
20130301|2013-01-11 05:00,11,110.565,110.57,110.56,110.565,6498
20130301|2013-01-11 05:30,11,110.57,110.57,110.56,110.56,3689
20130301|2013-01-11 06:00,11,110.56,110.56,110.555,110.555,8445
20130301|2013-01-11 06:30,11,110.555,110.565,110.55,110.555,17229
20130301|2013-01-11 07:00,11,110.555,110.56,110.54,110.545,11213
20130301|2013-01-11 07:30,11,110.55,110.55,110.53,110.53,21023
20130301|2013-01-11 08:00,11,110.53,110.535,110.495,110.5,86271
20130301|2013-01-11 08:30,11,110.5,110.51,110.48,110.51,46361
20130301|2013-01-11 09:00,11,110.515,110.52,110.505,110.515,26751
20130301|2013-01-11 09:30,11,110.515,110.52,110.5,110.505,15910
20130301|2013-01-11 10:00,11,110.505,110.515,110.485,110.505,22986
20130301|2013-01-11 10:30,11,110.505,110.51,110.495,110.5,9382
20130301|2013-01-11 11:00,11,110.5,110.515,110.495,110.505,11470
20130301|2013-01-11 11:30,11,110.505,110.51,110.5,110.5,1070
20130301|2013-01-11 12:00,11,110.505,110.52,110.5,110.515,4453
20130301|2013-01-11 12:30,11,110.515,110.52,110.505,110.51,1163
20130301|2013-01-11 13:00,11,110.51,110.515,110.505,110.505,628
20130301|2013-01-11 13:30,11,110.505,110.505,110.505,110.505,14
20130301|2013-01-11 14:00,11,110.51,110.515,110.505,110.51,1018
20130301|2013-01-11 14:30,11,110.51,110.51,110.495,110.51,1022
20130301|2013-01-11 15:00,11,110.515,110.515,110.515,110.515,30
20130301|2013-01-14 01:00,14,110.5,110.525,110.495,110.515,18326
20130301|2013-01-14 01:30,14,110.515,110.52,110.505,110.51,22188
20130301|2013-01-14 02:00,14,110.51,110.515,110.495,110.51,26584
20130301|2013-01-14 02:30,14,110.515,110.52,110.5,110.505,23787
20130301|2013-01-14 03:00,14,110.5,110.52,110.5,110.51,23821
20130301|2013-01-14 03:30,14,110.51,110.51,110.5,110.505,14988
20130301|2013-01-14 04:00,14,110.505,110.515,110.5,110.51,10152
20130301|2013-01-14 04:30,14,110.51,110.52,110.51,110.515,8006
20130301|2013-01-14 05:00,14,110.515,110.525,110.515,110.515,6669
20130301|2013-01-14 05:30,14,110.52,110.52,110.51,110.51,9476
20130301|2013-01-14 06:00,14,110.51,110.52,110.51,110.52,4045
20130301|2013-01-14 06:30,14,110.515,110.53,110.515,110.52,14011
20130301|2013-01-14 07:00,14,110.52,110.525,110.515,110.52,11504
20130301|2013-01-14 07:30,14,110.515,110.52,110.51,110.515,7583
20130301|2013-01-14 08:00,14,110.52,110.52,110.51,110.51,8592
20130301|2013-01-14 08:30,14,110.51,110.52,110.51,110.515,13408
20130301|2013-01-14 09:00,14,110.515,110.525,110.515,110.525,10960
20130301|2013-01-14 09:30,14,110.52,110.525,110.505,110.51,13346
20130301|2013-01-14 10:00,14,110.51,110.515,110.5,110.505,10758
20130301|2013-01-14 10:30,14,110.505,110.51,110.49,110.49,6820
20130301|2013-01-14 11:00,14,110.49,110.495,110.49,110.49,5935
20130301|2013-01-14 11:30,14,110.49,110.5,110.49,110.495,3777
20130301|2013-01-14 12:00,14,110.495,110.495,110.47,110.48,10120
20130301|2013-01-14 12:30,14,110.48,110.495,110.475,110.49,2308
20130301|2013-01-14 13:00,14,110.49,110.49,110.485,110.485,1547
20130301|2013-01-14 13:30,14,110.48,110.485,110.475,110.475,502
20130301|2013-01-14 14:00,14,110.475,110.48,110.475,110.475,358
20130301|2013-01-14 14:30,14,110.475,110.48,110.47,110.475,1905
20130301|2013-01-14 15:00,14,110.475,110.475,110.475,110.475,4
20130301|2013-01-15 01:00,15,110.49,110.52,110.49,110.51,22182
20130301|2013-01-15 01:30,15,110.515,110.525,110.5,110.515,23200
20130301|2013-01-15 02:00,15,110.51,110.52,110.505,110.51,20007
20130301|2013-01-15 02:30,15,110.51,110.52,110.5,110.51,23499
20130301|2013-01-15 03:00,15,110.51,110.52,110.51,110.515,8106
20130301|2013-01-15 03:30,15,110.515,110.52,110.5,110.51,13362
20130301|2013-01-15 04:00,15,110.51,110.51,110.5,110.51,16246
20130301|2013-01-15 04:30,15,110.51,110.515,110.51,110.515,9211
20130301|2013-01-15 05:00,15,110.51,110.515,110.505,110.51,10349
20130301|2013-01-15 05:30,15,110.51,110.515,110.505,110.51,7811
20130301|2013-01-15 06:00,15,110.515,110.525,110.51,110.52,13419
20130301|2013-01-15 06:30,15,110.52,110.525,110.51,110.51,13493
20130301|2013-01-15 07:00,15,110.515,110.515,110.51,110.51,9499
20130301|2013-01-15 07:30,15,110.51,110.53,110.505,110.52,18205
20130301|2013-01-15 08:00,15,110.52,110.53,110.515,110.52,17105
20130301|2013-01-15 08:30,15,110.52,110.525,110.51,110.515,17771
20130301|2013-01-15 09:00,15,110.51,110.515,110.505,110.51,10520
20130301|2013-01-15 09:30,15,110.51,110.515,110.505,110.505,12194
20130301|2013-01-15 10:00,15,110.51,110.515,110.495,110.505,24393
20130301|2013-01-15 10:30,15,110.5,110.505,110.49,110.495,9590
20130301|2013-01-15 11:00,15,110.495,110.495,110.485,110.485,7000
20130301|2013-01-15 11:30,15,110.485,110.49,110.48,110.485,5120
20130301|2013-01-15 12:00,15,110.485,110.49,110.485,110.485,1746
20130301|2013-01-15 12:30,15,110.485,110.49,110.485,110.49,1382
20130301|2013-01-15 13:00,15,110.49,110.49,110.485,110.49,792
20130301|2013-01-15 13:30,15,110.49,110.49,110.49,110.49,93
20130301|2013-01-15 14:00,15,110.485,110.49,110.485,110.485,318
20130301|2013-01-15 14:30,15,110.49,110.49,110.485,110.485,261
20130301|2013-01-15 15:00,15,110.48,110.48,110.48,110.48,44
20130301|2013-01-16 01:00,16,110.49,110.51,110.485,110.51,16986
20130301|2013-01-16 01:30,16,110.505,110.525,110.505,110.52,19936
20130301|2013-01-16 02:00,16,110.52,110.53,110.515,110.525,11098
20130301|2013-01-16 02:30,16,110.53,110.535,110.52,110.525,7458
20130301|2013-01-16 03:00,16,110.525,110.53,110.52,110.52,9900
20130301|2013-01-16 03:30,16,110.52,110.53,110.52,110.52,9177
20130301|2013-01-16 04:00,16,110.525,110.545,110.52,110.54,32442
20130301|2013-01-16 04:30,16,110.535,110.545,110.525,110.525,13656
20130301|2013-01-16 05:00,16,110.53,110.53,110.52,110.53,7643
20130301|2013-01-16 05:30,16,110.53,110.535,110.525,110.535,10554
20130301|2013-01-16 06:00,16,110.53,110.545,110.53,110.535,9626
20130301|2013-01-16 06:30,16,110.535,110.545,110.53,110.54,12435
20130301|2013-01-16 07:00,16,110.545,110.545,110.53,110.535,9951
20130301|2013-01-16 07:30,16,110.535,110.55,110.535,110.54,12074
20130301|2013-01-16 08:00,16,110.54,110.545,110.53,110.53,11332
20130301|2013-01-16 08:30,16,110.53,110.54,110.525,110.525,11635
20130301|2013-01-16 09:00,16,110.525,110.53,110.52,110.525,6453
20130301|2013-01-16 09:30,16,110.525,110.53,110.515,110.525,17408
20130301|2013-01-16 10:00,16,110.52,110.525,110.51,110.515,22749
20130301|2013-01-16 10:30,16,110.515,110.525,110.51,110.52,3628
20130301|2013-01-16 11:00,16,110.52,110.525,110.515,110.52,3328
20130301|2013-01-16 11:30,16,110.52,110.525,110.52,110.52,330
20130301|2013-01-16 12:00,16,110.52,110.52,110.52,110.52,178
20130301|2013-01-16 12:30,16,110.52,110.52,110.515,110.515,522
20130301|2013-01-16 13:00,16,110.515,110.52,110.515,110.52,336
20130301|2013-01-16 13:30,16,110.52,110.52,110.52,110.52,117
20130301|2013-01-16 14:00,16,110.525,110.525,110.515,110.515,220
20130301|2013-01-16 14:30,16,110.52,110.525,110.515,110.52,208
20130301|2013-01-16 15:00,16,110.525,110.525,110.525,110.525,2
20130301|2013-01-17 01:00,17,110.52,110.54,110.52,110.525,14870
20130301|2013-01-17 01:30,17,110.525,110.535,110.515,110.525,16344
20130301|2013-01-17 02:00,17,110.53,110.53,110.49,110.5,36607
20130301|2013-01-17 02:30,17,110.5,110.505,110.455,110.47,59390
20130301|2013-01-17 03:00,17,110.475,110.475,110.42,110.45,70802
20130301|2013-01-17 03:30,17,110.45,110.465,110.44,110.45,41030
20130301|2013-01-17 04:00,17,110.445,110.45,110.4,110.435,68898
20130301|2013-01-17 04:30,17,110.43,110.43,110.4,110.41,48149
20130301|2013-01-17 05:00,17,110.41,110.43,110.405,110.43,20284
20130301|2013-01-17 05:30,17,110.425,110.435,110.415,110.425,22415
20130301|2013-01-17 06:00,17,110.425,110.445,110.425,110.43,23522
20130301|2013-01-17 06:30,17,110.43,110.435,110.415,110.42,12695
20130301|2013-01-17 07:00,17,110.425,110.43,110.41,110.41,16386
20130301|2013-01-17 07:30,17,110.41,110.415,110.385,110.405,56700
20130301|2013-01-17 08:00,17,110.405,110.42,110.4,110.4,21230
20130301|2013-01-17 08:30,17,110.4,110.405,110.375,110.38,37184
20130301|2013-01-17 09:00,17,110.38,110.395,110.36,110.38,47935
20130301|2013-01-17 09:30,17,110.375,110.39,110.365,110.375,28405
20130301|2013-01-17 10:00,17,110.37,110.38,110.365,110.375,20086
20130301|2013-01-17 10:30,17,110.375,110.375,110.36,110.37,15241
20130301|2013-01-17 11:00,17,110.37,110.37,110.34,110.345,17353
20130301|2013-01-17 11:30,17,110.345,110.345,110.31,110.32,21471
20130301|2013-01-17 12:00,17,110.325,110.33,110.3,110.305,8699
20130301|2013-01-17 12:30,17,110.305,110.315,110.305,110.31,3415
20130301|2013-01-17 13:00,17,110.31,110.31,110.3,110.305,493
20130301|2013-01-17 13:30,17,110.305,110.315,110.305,110.315,804
20130301|2013-01-17 14:00,17,110.315,110.32,110.305,110.315,1523
20130301|2013-01-17 14:30,17,110.315,110.325,110.315,110.315,1346
20130301|2013-01-17 15:00,17,110.315,110.315,110.315,110.315,32
20130301|2013-01-18 01:00,18,110.32,110.33,110.285,110.3,64017
20130301|2013-01-18 01:30,18,110.3,110.31,110.285,110.295,40367
20130301|2013-01-18 02:00,18,110.3,110.33,110.3,110.325,41341
20130301|2013-01-18 02:30,18,110.33,110.35,110.32,110.345,29982
20130301|2013-01-18 03:00,18,110.345,110.375,110.34,110.365,59539
20130301|2013-01-18 03:30,18,110.365,110.375,110.345,110.35,21811
20130301|2013-01-18 04:00,18,110.345,110.37,110.34,110.355,24610
20130301|2013-01-18 04:30,18,110.355,110.37,110.35,110.37,21466
20130301|2013-01-18 05:00,18,110.365,110.37,110.345,110.36,16864
20130301|2013-01-18 05:30,18,110.365,110.375,110.36,110.36,25641
20130301|2013-01-18 06:00,18,110.36,110.385,110.36,110.365,18529
20130301|2013-01-18 06:30,18,110.365,110.435,110.365,110.415,73367
20130301|2013-01-18 07:00,18,110.415,110.44,110.385,110.405,53615
20130301|2013-01-18 07:30,18,110.41,110.42,110.4,110.4,17558
20130301|2013-01-18 08:00,18,110.4,110.405,110.36,110.36,29116
20130301|2013-01-18 08:30,18,110.36,110.375,110.34,110.355,28801
20130301|2013-01-18 09:00,18,110.355,110.375,110.35,110.36,17017
20130301|2013-01-18 09:30,18,110.355,110.4,110.35,110.395,32389
20130301|2013-01-18 10:00,18,110.395,110.4,110.385,110.395,19501
20130301|2013-01-18 10:30,18,110.395,110.405,110.395,110.4,5975
20130301|2013-01-18 11:00,18,110.405,110.41,110.395,110.405,7004
20130301|2013-01-18 11:30,18,110.405,110.405,110.39,110.395,8974
20130301|2013-01-18 12:00,18,110.395,110.4,110.39,110.395,1595
20130301|2013-01-18 12:30,18,110.39,110.395,110.39,110.39,85
20130301|2013-01-18 13:00,18,110.39,110.39,110.385,110.385,202
20130301|2013-01-18 13:30,18,110.39,110.39,110.385,110.385,136
20130301|2013-01-18 14:00,18,110.385,110.39,110.385,110.385,196
20130301|2013-01-18 14:30,18,110.39,110.39,110.375,110.375,710
20130301|2013-01-18 15:00,18,110.38,110.38,110.38,110.38,20
20130301|2013-01-21 01:00,21,110.375,110.4,110.37,110.39,8118
20130301|2013-01-21 01:30,21,110.39,110.415,110.39,110.395,14694
20130301|2013-01-21 02:00,21,110.4,110.405,110.37,110.375,24911
20130301|2013-01-21 02:30,21,110.375,110.38,110.365,110.375,12974
20130301|2013-01-21 03:00,21,110.375,110.385,110.365,110.375,16548
20130301|2013-01-21 03:30,21,110.375,110.375,110.345,110.345,24625
20130301|2013-01-21 04:00,21,110.345,110.38,110.345,110.37,34403
20130301|2013-01-21 04:30,21,110.37,110.375,110.365,110.37,11120
20130301|2013-01-21 05:00,21,110.37,110.375,110.365,110.37,10113
20130301|2013-01-21 05:30,21,110.375,110.38,110.37,110.375,7146
20130301|2013-01-21 06:00,21,110.375,110.38,110.37,110.375,3910
20130301|2013-01-21 06:30,21,110.375,110.375,110.36,110.37,9284
20130301|2013-01-21 07:00,21,110.365,110.38,110.36,110.375,6103
20130301|2013-01-21 07:30,21,110.38,110.385,110.375,110.38,9892
20130301|2013-01-21 08:00,21,110.385,110.39,110.37,110.38,9176
20130301|2013-01-21 08:30,21,110.375,110.38,110.365,110.37,9674
20130301|2013-01-21 09:00,21,110.375,110.375,110.35,110.365,23473
20130301|2013-01-21 09:30,21,110.37,110.38,110.365,110.375,7651
20130301|2013-01-21 10:00,21,110.375,110.375,110.365,110.37,7299
20130301|2013-01-21 10:30,21,110.37,110.375,110.37,110.37,4878
20130301|2013-01-21 11:00,21,110.365,110.37,110.365,110.37,1283
20130301|2013-01-21 11:30,21,110.37,110.375,110.365,110.365,1269
20130301|2013-01-21 12:00,21,110.37,110.375,110.365,110.375,978
20130301|2013-01-21 12:30,21,110.375,110.38,110.375,110.375,216
20130301|2013-01-21 13:00,21,110.38,110.38,110.375,110.375,231
20130301|2013-01-21 13:30,21,110.375,110.375,110.37,110.37,61
20130301|2013-01-21 14:00,21,110.375,110.375,110.37,110.37,200
20130301|2013-01-21 14:30,21,110.375,110.38,110.37,110.38,181
20130301|2013-01-21 15:00,21,110.375,110.375,110.375,110.375,1
20130301|2013-01-22 01:00,22,110.37,110.37,110.355,110.355,10164
20130301|2013-01-22 01:30,22,110.36,110.37,110.36,110.36,8051
20130301|2013-01-22 02:00,22,110.36,110.375,110.345,110.37,23895
20130301|2013-01-22 02:30,22,110.37,110.385,110.355,110.375,18722
20130301|2013-01-22 03:00,22,110.375,110.395,110.37,110.385,29034
20130301|2013-01-22 03:30,22,110.385,110.39,110.37,110.375,16292
20130301|2013-01-22 04:00,22,110.375,110.38,110.345,110.365,49573
20130301|2013-01-22 04:30,22,110.36,110.365,110.35,110.355,18094
20130301|2013-01-22 05:00,22,110.355,110.365,110.35,110.36,7262
20130301|2013-01-22 05:30,22,110.36,110.375,110.355,110.375,11155
20130301|2013-01-22 06:00,22,110.37,110.38,110.365,110.37,11272
20130301|2013-01-22 06:30,22,110.37,110.385,110.37,110.385,9144
20130301|2013-01-22 07:00,22,110.385,110.415,110.38,110.405,30837
20130301|2013-01-22 07:30,22,110.4,110.405,110.395,110.395,10133
20130301|2013-01-22 08:00,22,110.395,110.41,110.395,110.41,17513
20130301|2013-01-22 08:30,22,110.405,110.41,110.395,110.41,15400
20130301|2013-01-22 09:00,22,110.405,110.43,110.405,110.42,43938
20130301|2013-01-22 09:30,22,110.42,110.425,110.41,110.41,13536
20130301|2013-01-22 10:00,22,110.41,110.425,110.41,110.415,19487
20130301|2013-01-22 10:30,22,110.42,110.43,110.415,110.43,9293
20130301|2013-01-22 11:00,22,110.425,110.43,110.42,110.425,2803
20130301|2013-01-22 11:30,22,110.43,110.43,110.405,110.415,7593
20130301|2013-01-22 12:00,22,110.415,110.425,110.415,110.425,3272
20130301|2013-01-22 12:30,22,110.425,110.43,110.42,110.43,734
20130301|2013-01-22 13:00,22,110.425,110.425,110.42,110.42,522
20130301|2013-01-22 13:30,22,110.425,110.425,110.42,110.42,168
20130301|2013-01-22 14:00,22,110.425,110.425,110.42,110.42,219
20130301|2013-01-22 14:30,22,110.425,110.43,110.42,110.43,725
20130301|2013-01-22 15:00,22,110.43,110.43,110.43,110.43,14
20130301|2013-01-23 01:00,23,110.425,110.44,110.415,110.43,16246
20130301|2013-01-23 01:30,23,110.425,110.445,110.425,110.44,19642
20130301|2013-01-23 02:00,23,110.44,110.46,110.435,110.45,50720
20130301|2013-01-23 02:30,23,110.445,110.455,110.435,110.44,10082
20130301|2013-01-23 03:00,23,110.44,110.445,110.42,110.425,18844
20130301|2013-01-23 03:30,23,110.43,110.435,110.405,110.415,38223
20130301|2013-01-23 04:00,23,110.415,110.425,110.41,110.42,12989
20130301|2013-01-23 04:30,23,110.42,110.435,110.415,110.425,8789
20130301|2013-01-23 05:00,23,110.425,110.43,110.415,110.425,7121
20130301|2013-01-23 05:30,23,110.42,110.43,110.42,110.425,5141
20130301|2013-01-23 06:00,23,110.425,110.43,110.415,110.42,9057
20130301|2013-01-23 06:30,23,110.415,110.425,110.415,110.425,10098
20130301|2013-01-23 07:00,23,110.42,110.44,110.42,110.435,16230
20130301|2013-01-23 07:30,23,110.44,110.445,110.43,110.435,8036
20130301|2013-01-23 08:00,23,110.435,110.445,110.43,110.44,14099
20130301|2013-01-23 08:30,23,110.44,110.44,110.43,110.435,8217
20130301|2013-01-23 09:00,23,110.43,110.44,110.43,110.44,25537
20130301|2013-01-23 09:30,23,110.44,110.455,110.435,110.45,34513
20130301|2013-01-23 10:00,23,110.45,110.46,110.445,110.45,19378
20130301|2013-01-23 10:30,23,110.45,110.46,110.445,110.455,6494
20130301|2013-01-23 11:00,23,110.455,110.455,110.445,110.45,3930
20130301|2013-01-23 11:30,23,110.445,110.45,110.435,110.445,10197
20130301|2013-01-23 12:00,23,110.44,110.44,110.435,110.435,3473
20130301|2013-01-23 12:30,23,110.435,110.435,110.43,110.435,866
20130301|2013-01-23 13:00,23,110.435,110.44,110.435,110.435,479
20130301|2013-01-23 13:30,23,110.435,110.44,110.43,110.435,346
20130301|2013-01-23 14:00,23,110.435,110.44,110.435,110.44,282
20130301|2013-01-23 14:30,23,110.445,110.445,110.435,110.435,485
20130301|2013-01-24 01:00,24,110.44,110.445,110.425,110.435,12121
20130301|2013-01-24 01:30,24,110.435,110.465,110.43,110.46,20108
20130301|2013-01-24 02:00,24,110.46,110.49,110.46,110.47,77418
20130301|2013-01-24 02:30,24,110.47,110.485,110.46,110.485,25728
20130301|2013-01-24 03:00,24,110.485,110.485,110.465,110.465,21203
20130301|2013-01-24 03:30,24,110.465,110.495,110.465,110.475,32466
20130301|2013-01-24 04:00,24,110.475,110.485,110.465,110.465,20956
20130301|2013-01-24 04:30,24,110.465,110.485,110.465,110.48,11571
20130301|2013-01-24 05:00,24,110.48,110.48,110.47,110.47,6414
20130301|2013-01-24 05:30,24,110.475,110.48,110.47,110.475,7969
20130301|2013-01-24 06:00,24,110.48,110.48,110.465,110.475,9315
20130301|2013-01-24 06:30,24,110.475,110.485,110.47,110.47,11774
20130301|2013-01-24 07:00,24,110.47,110.475,110.46,110.46,13701
20130301|2013-01-24 07:30,24,110.46,110.465,110.425,110.425,47025
20130301|2013-01-24 08:00,24,110.425,110.445,110.425,110.445,37340
20130301|2013-01-24 08:30,24,110.44,110.45,110.435,110.44,40007
20130301|2013-01-24 09:00,24,110.44,110.445,110.415,110.42,31468
20130301|2013-01-24 09:30,24,110.42,110.425,110.41,110.42,18737
20130301|2013-01-24 10:00,24,110.42,110.42,110.41,110.42,14368
20130301|2013-01-24 10:30,24,110.415,110.42,110.41,110.41,7721
20130301|2013-01-24 11:00,24,110.41,110.425,110.41,110.42,5566
20130301|2013-01-24 11:30,24,110.42,110.425,110.415,110.425,3228
20130301|2013-01-24 12:00,24,110.425,110.425,110.425,110.425,269
20130301|2013-01-24 12:30,24,110.425,110.43,110.42,110.42,586
20130301|2013-01-24 13:00,24,110.425,110.425,110.425,110.425,251
20130301|2013-01-24 13:30,24,110.42,110.425,110.42,110.425,383
20130301|2013-01-24 14:00,24,110.42,110.425,110.42,110.425,174
20130301|2013-01-24 14:30,24,110.425,110.425,110.42,110.425,212
20130301|2013-01-24 15:00,24,110.425,110.425,110.425,110.425,14
20130301|2013-01-25 01:00,25,110.43,110.43,110.41,110.415,12783
20130301|2013-01-25 01:30,25,110.41,110.425,110.405,110.425,19767
20130301|2013-01-25 02:00,25,110.42,110.44,110.415,110.425,18294
20130301|2013-01-25 02:30,25,110.425,110.435,110.395,110.4,38601
20130301|2013-01-25 03:00,25,110.4,110.41,110.36,110.39,47126
20130301|2013-01-25 03:30,25,110.39,110.4,110.385,110.395,20847
20130301|2013-01-25 04:00,25,110.395,110.4,110.37,110.38,16413
20130301|2013-01-25 04:30,25,110.375,110.385,110.37,110.375,12658
20130301|2013-01-25 05:00,25,110.375,110.38,110.265,110.31,188563
20130301|2013-01-25 05:30,25,110.305,110.32,110.295,110.3,43443
20130301|2013-01-25 06:00,25,110.305,110.305,110.27,110.28,26440
20130301|2013-01-25 06:30,25,110.28,110.28,110.225,110.235,86790
20130301|2013-01-25 07:00,25,110.235,110.26,110.205,110.255,63492
20130301|2013-01-25 07:30,25,110.26,110.28,110.235,110.255,39345
20130301|2013-01-25 08:00,25,110.255,110.265,110.235,110.245,24720
20130301|2013-01-25 08:30,25,110.245,110.245,110.215,110.23,27309
20130301|2013-01-25 09:00,25,110.23,110.25,110.215,110.25,25653
20130301|2013-01-25 09:30,25,110.25,110.265,110.245,110.245,31756
20130301|2013-01-25 10:00,25,110.245,110.255,110.235,110.245,22783
20130301|2013-01-25 10:30,25,110.245,110.255,110.24,110.25,8505
20130301|2013-01-25 11:00,25,110.255,110.255,110.24,110.245,3871
20130301|2013-01-25 11:30,25,110.245,110.245,110.235,110.245,1663
20130301|2013-01-25 12:00,25,110.245,110.25,110.24,110.245,1523
20130301|2013-01-25 12:30,25,110.245,110.245,110.235,110.245,1208
20130301|2013-01-25 13:00,25,110.24,110.24,110.225,110.23,1572
20130301|2013-01-25 13:30,25,110.235,110.235,110.22,110.23,1820
20130301|2013-01-25 14:00,25,110.235,110.24,110.215,110.22,684
20130301|2013-01-25 14:30,25,110.22,110.24,110.21,110.24,1124
20130301|2013-01-25 15:00,25,110.24,110.24,110.24,110.24,44
20130301|2013-01-28 01:00,28,110.23,110.25,110.22,110.235,27847
20130301|2013-01-28 01:30,28,110.23,110.27,110.23,110.27,22310
20130301|2013-01-28 02:00,28,110.27,110.27,110.24,110.26,19051
20130301|2013-01-28 02:30,28,110.265,110.265,110.24,110.245,16506
20130301|2013-01-28 03:00,28,110.25,110.26,110.24,110.245,14176
20130301|2013-01-28 03:30,28,110.245,110.25,110.235,110.24,8108
20130301|2013-01-28 04:00,28,110.24,110.24,110.215,110.23,25695
20130301|2013-01-28 04:30,28,110.235,110.245,110.23,110.24,21779
20130301|2013-01-28 05:00,28,110.245,110.26,110.24,110.24,20442
20130301|2013-01-28 05:30,28,110.24,110.245,110.23,110.23,5656
20130301|2013-01-28 06:00,28,110.23,110.23,110.21,110.21,16998
20130301|2013-01-28 06:30,28,110.215,110.225,110.195,110.2,28744
20130301|2013-01-28 07:00,28,110.2,110.205,110.18,110.195,40228
20130301|2013-01-28 07:30,28,110.195,110.195,110.135,110.155,88668
20130301|2013-01-28 08:00,28,110.15,110.15,110.125,110.13,57194
20130301|2013-01-28 08:30,28,110.13,110.155,110.125,110.145,38803
20130301|2013-01-28 09:00,28,110.145,110.165,110.145,110.155,30633
20130301|2013-01-28 09:30,28,110.155,110.165,110.15,110.165,10557
20130301|2013-01-28 10:00,28,110.165,110.18,110.155,110.17,22998
20130301|2013-01-28 10:30,28,110.165,110.17,110.16,110.17,6001
20130301|2013-01-28 11:00,28,110.17,110.185,110.17,110.18,5541
20130301|2013-01-28 11:30,28,110.185,110.195,110.185,110.185,3976
20130301|2013-01-28 12:00,28,110.19,110.195,110.18,110.19,3524
20130301|2013-01-28 12:30,28,110.185,110.185,110.175,110.18,1520
20130301|2013-01-28 13:00,28,110.185,110.185,110.17,110.175,503
20130301|2013-01-28 13:30,28,110.17,110.175,110.17,110.175,909
20130301|2013-01-28 14:00,28,110.175,110.175,110.17,110.175,37
20130301|2013-01-28 14:30,28,110.175,110.18,110.17,110.18,194
20130301|2013-01-28 15:00,28,110.185,110.185,110.185,110.185,2
20130301|2013-01-29 01:00,29,110.18,110.215,110.175,110.215,23652
20130301|2013-01-29 01:30,29,110.215,110.23,110.19,110.225,35511
20130301|2013-01-29 02:00,29,110.23,110.23,110.21,110.215,21930
20130301|2013-01-29 02:30,29,110.215,110.22,110.195,110.21,25942
20130301|2013-01-29 03:00,29,110.21,110.235,110.205,110.225,14884
20130301|2013-01-29 03:30,29,110.23,110.235,110.215,110.23,19665
20130301|2013-01-29 04:00,29,110.225,110.245,110.205,110.24,46250
20130301|2013-01-29 04:30,29,110.24,110.255,110.235,110.255,36273
20130301|2013-01-29 05:00,29,110.255,110.265,110.245,110.255,29124
20130301|2013-01-29 05:30,29,110.26,110.275,110.255,110.26,42057
20130301|2013-01-29 06:00,29,110.26,110.265,110.25,110.255,16330
20130301|2013-01-29 06:30,29,110.255,110.26,110.25,110.26,8966
20130301|2013-01-29 07:00,29,110.255,110.26,110.225,110.23,21947
20130301|2013-01-29 07:30,29,110.235,110.25,110.215,110.24,21547
20130301|2013-01-29 08:00,29,110.24,110.25,110.225,110.235,24926
20130301|2013-01-29 08:30,29,110.235,110.24,110.225,110.235,18417
20130301|2013-01-29 09:00,29,110.24,110.265,110.24,110.25,24960
20130301|2013-01-29 09:30,29,110.245,110.25,110.235,110.235,10877
20130301|2013-01-29 10:00,29,110.24,110.245,110.22,110.23,24417
20130301|2013-01-29 10:30,29,110.23,110.24,110.225,110.225,6283
20130301|2013-01-29 11:00,29,110.225,110.235,110.22,110.22,3564
20130301|2013-01-29 11:30,29,110.22,110.24,110.22,110.23,2062
20130301|2013-01-29 12:00,29,110.235,110.235,110.225,110.225,1954
20130301|2013-01-29 12:30,29,110.225,110.23,110.225,110.23,815
20130301|2013-01-29 13:00,29,110.225,110.235,110.225,110.235,846
20130301|2013-01-29 13:30,29,110.235,110.235,110.23,110.235,251
20130301|2013-01-29 14:00,29,110.235,110.24,110.235,110.235,467
20130301|2013-01-29 14:30,29,110.23,110.24,110.23,110.23,137
20130301|2013-01-29 15:00,29,110.235,110.235,110.235,110.235,26
20130301|2013-01-30 01:00,30,110.22,110.23,110.2,110.205,21205
20130301|2013-01-30 01:30,30,110.205,110.215,110.18,110.19,23048
20130301|2013-01-30 02:00,30,110.185,110.21,110.175,110.185,28998
20130301|2013-01-30 02:30,30,110.18,110.19,110.17,110.19,29486
20130301|2013-01-30 03:00,30,110.185,110.21,110.18,110.2,21948
20130301|2013-01-30 03:30,30,110.2,110.205,110.185,110.195,17405
20130301|2013-01-30 04:00,30,110.195,110.2,110.16,110.165,41426
20130301|2013-01-30 04:30,30,110.16,110.185,110.16,110.18,25661
20130301|2013-01-30 05:00,30,110.175,110.195,110.17,110.185,19476
20130301|2013-01-30 05:30,30,110.19,110.19,110.18,110.185,10013
20130301|2013-01-30 06:00,30,110.19,110.195,110.185,110.195,10590
20130301|2013-01-30 06:30,30,110.195,110.21,110.19,110.2,14122
20130301|2013-01-30 07:00,30,110.205,110.235,110.19,110.22,36348
20130301|2013-01-30 07:30,30,110.225,110.26,110.195,110.215,44331
20130301|2013-01-30 08:00,30,110.215,110.215,110.175,110.175,36551
20130301|2013-01-30 08:30,30,110.18,110.195,110.17,110.175,18066
20130301|2013-01-30 09:00,30,110.18,110.185,110.165,110.185,16073
20130301|2013-01-30 09:30,30,110.185,110.205,110.175,110.19,18051
20130301|2013-01-30 10:00,30,110.185,110.19,110.17,110.18,13042
20130301|2013-01-30 10:30,30,110.18,110.205,110.175,110.2,15446
20130301|2013-01-30 11:00,30,110.2,110.21,110.195,110.205,4929
20130301|2013-01-30 11:30,30,110.21,110.22,110.205,110.215,4482
20130301|2013-01-30 12:00,30,110.215,110.215,110.205,110.205,884
20130301|2013-01-30 12:30,30,110.205,110.215,110.205,110.21,252
20130301|2013-01-30 13:00,30,110.21,110.225,110.205,110.215,1210
20130301|2013-01-30 13:30,30,110.215,110.225,110.205,110.22,1023
20130301|2013-01-30 14:00,30,110.22,110.23,110.215,110.23,938
20130301|2013-01-30 14:30,30,110.225,110.23,110.22,110.23,434
20130301|2013-01-30 15:00,30,110.235,110.235,110.235,110.235,46
20130301|2013-01-31 01:00,31,110.235,110.255,110.225,110.23,21858
20130301|2013-01-31 01:30,31,110.23,110.245,110.22,110.24,20387
20130301|2013-01-31 02:00,31,110.235,110.255,110.23,110.245,30746
20130301|2013-01-31 02:30,31,110.245,110.26,110.235,110.235,18133
20130301|2013-01-31 03:00,31,110.235,110.26,110.235,110.25,15551
20130301|2013-01-31 03:30,31,110.255,110.26,110.235,110.235,16287
20130301|2013-01-31 04:00,31,110.235,110.255,110.225,110.25,24600
20130301|2013-01-31 04:30,31,110.255,110.26,110.24,110.25,16174
20130301|2013-01-31 05:00,31,110.255,110.265,110.245,110.255,12816
20130301|2013-01-31 05:30,31,110.25,110.26,110.245,110.25,7822
20130301|2013-01-31 06:00,31,110.25,110.255,110.245,110.25,7506
20130301|2013-01-31 06:30,31,110.255,110.255,110.245,110.25,8622
20130301|2013-01-31 07:00,31,110.25,110.26,110.245,110.26,11179
20130301|2013-01-31 07:30,31,110.255,110.26,110.24,110.245,12261
20130301|2013-01-31 08:00,31,110.24,110.24,110.21,110.22,32625
20130301|2013-01-31 08:30,31,110.22,110.225,110.19,110.205,31804
20130301|2013-01-31 09:00,31,110.205,110.225,110.2,110.22,18781
20130301|2013-01-31 09:30,31,110.22,110.235,110.215,110.23,21001
20130301|2013-01-31 10:00,31,110.23,110.25,110.225,110.25,47290
20130301|2013-01-31 10:30,31,110.25,110.25,110.235,110.24,12932
20130301|2013-01-31 11:00,31,110.235,110.245,110.235,110.24,3973
20130301|2013-01-31 11:30,31,110.24,110.245,110.235,110.24,5857
20130301|2013-01-31 12:00,31,110.24,110.245,110.235,110.245,1122
20130301|2013-01-31 12:30,31,110.24,110.245,110.235,110.245,1113
20130301|2013-01-31 13:00,31,110.245,110.245,110.24,110.24,88
20130301|2013-01-31 13:30,31,110.245,110.245,110.235,110.24,297
20130301|2013-01-31 14:00,31,110.24,110.25,110.24,110.25,475
20130301|2013-01-31 14:30,31,110.245,110.25,110.245,110.245,247
20130301|2013-01-31 15:00,31,110.25,110.25,110.25,110.25,16
20130301|2013-02-01 01:00,1,110.24,110.24,110.215,110.22,14494
20130301|2013-02-01 01:30,1,110.22,110.245,110.215,110.235,13686
20130301|2013-02-01 02:00,1,110.235,110.25,110.23,110.24,13079
20130301|2013-02-01 02:30,1,110.24,110.255,110.23,110.235,20139
20130301|2013-02-01 03:00,1,110.235,110.255,110.225,110.245,17374
20130301|2013-02-01 03:30,1,110.245,110.26,110.24,110.255,11688
20130301|2013-02-01 04:00,1,110.25,110.255,110.23,110.24,16407
20130301|2013-02-01 04:30,1,110.24,110.245,110.225,110.225,14794
20130301|2013-02-01 05:00,1,110.225,110.325,110.22,110.29,116213
20130301|2013-02-01 05:30,1,110.29,110.295,110.275,110.29,20637
20130301|2013-02-01 06:00,1,110.295,110.3,110.285,110.285,11625
20130301|2013-02-01 06:30,1,110.29,110.305,110.285,110.3,25010
20130301|2013-02-01 07:00,1,110.3,110.3,110.285,110.29,14630
20130301|2013-02-01 07:30,1,110.29,110.33,110.29,110.315,56072
20130301|2013-02-01 08:00,1,110.32,110.345,110.315,110.33,48550
20130301|2013-02-01 08:30,1,110.33,110.35,110.32,110.34,35558
20130301|2013-02-01 09:00,1,110.335,110.34,110.295,110.305,37599
20130301|2013-02-01 09:30,1,110.31,110.315,110.285,110.295,20077
20130301|2013-02-01 10:00,1,110.29,110.3,110.285,110.29,17607
20130301|2013-02-01 10:30,1,110.295,110.295,110.28,110.28,13350
20130301|2013-02-01 11:00,1,110.28,110.29,110.275,110.285,5723
20130301|2013-02-01 11:30,1,110.285,110.285,110.27,110.28,6394
20130301|2013-02-01 12:00,1,110.28,110.28,110.265,110.27,3451
20130301|2013-02-01 12:30,1,110.27,110.275,110.265,110.27,1053
20130301|2013-02-01 13:00,1,110.265,110.275,110.265,110.265,1769
20130301|2013-02-01 13:30,1,110.265,110.275,110.265,110.27,397
20130301|2013-02-01 14:00,1,110.265,110.27,110.26,110.27,348
20130301|2013-02-01 14:30,1,110.27,110.27,110.26,110.265,2103
20130301|2013-02-01 15:00,1,110.265,110.265,110.265,110.265,66
20130301|2013-02-04 01:00,4,110.24,110.28,110.235,110.265,23941
20130301|2013-02-04 01:30,4,110.265,110.295,110.265,110.29,13099
20130301|2013-02-04 02:00,4,110.29,110.32,110.29,110.305,34651
20130301|2013-02-04 02:30,4,110.305,110.315,110.295,110.31,15221
20130301|2013-02-04 03:00,4,110.31,110.31,110.29,110.3,24398
20130301|2013-02-04 03:30,4,110.3,110.31,110.295,110.3,22077
20130301|2013-02-04 04:00,4,110.3,110.315,110.295,110.3,29234
20130301|2013-02-04 04:30,4,110.3,110.335,110.3,110.325,34349
20130301|2013-02-04 05:00,4,110.33,110.335,110.315,110.32,13463
20130301|2013-02-04 05:30,4,110.325,110.33,110.31,110.31,9271
20130301|2013-02-04 06:00,4,110.31,110.325,110.305,110.32,15170
20130301|2013-02-04 06:30,4,110.32,110.325,110.3,110.305,22901
20130301|2013-02-04 07:00,4,110.31,110.35,110.305,110.34,41138
20130301|2013-02-04 07:30,4,110.34,110.36,110.34,110.345,31861
20130301|2013-02-04 08:00,4,110.35,110.35,110.335,110.35,17181
20130301|2013-02-04 08:30,4,110.345,110.36,110.34,110.345,25146
20130301|2013-02-04 09:00,4,110.345,110.38,110.345,110.36,51600
20130301|2013-02-04 09:30,4,110.365,110.37,110.355,110.365,19127
20130301|2013-02-04 10:00,4,110.365,110.38,110.365,110.375,17235
20130301|2013-02-04 10:30,4,110.37,110.38,110.37,110.37,6837
20130301|2013-02-04 11:00,4,110.375,110.375,110.365,110.37,7209
20130301|2013-02-04 11:30,4,110.37,110.375,110.355,110.355,5426
20130301|2013-02-04 12:00,4,110.36,110.365,110.36,110.365,2024
20130301|2013-02-04 12:30,4,110.365,110.375,110.36,110.365,4245
20130301|2013-02-04 13:00,4,110.37,110.37,110.365,110.365,403
20130301|2013-02-04 13:30,4,110.37,110.37,110.365,110.365,238
20130301|2013-02-04 14:00,4,110.365,110.37,110.36,110.36,207
20130301|2013-02-04 14:30,4,110.365,110.37,110.36,110.37,387
20130301|2013-02-04 15:00,4,110.37,110.37,110.37,110.37,4
20130301|2013-02-05 01:00,5,110.355,110.365,110.355,110.365,14580
20130301|2013-02-05 01:30,5,110.36,110.385,110.36,110.375,23867
20130301|2013-02-05 02:00,5,110.375,110.38,110.345,110.35,36347
20130301|2013-02-05 02:30,5,110.35,110.37,110.34,110.345,26025
20130301|2013-02-05 03:00,5,110.35,110.35,110.33,110.34,24243
20130301|2013-02-05 03:30,5,110.34,110.35,110.335,110.345,17007
20130301|2013-02-05 04:00,5,110.34,110.35,110.33,110.335,19389
20130301|2013-02-05 04:30,5,110.335,110.34,110.32,110.325,17896
20130301|2013-02-05 05:00,5,110.33,110.335,110.315,110.315,19192
20130301|2013-02-05 05:30,5,110.315,110.325,110.305,110.325,17331
20130301|2013-02-05 06:00,5,110.32,110.325,110.31,110.315,8845
20130301|2013-02-05 06:30,5,110.32,110.325,110.305,110.32,20375
20130301|2013-02-05 07:00,5,110.315,110.33,110.31,110.325,23053
20130301|2013-02-05 07:30,5,110.325,110.335,110.32,110.33,19121
20130301|2013-02-05 08:00,5,110.33,110.33,110.315,110.315,15287
20130301|2013-02-05 08:30,5,110.315,110.325,110.3,110.305,16785
20130301|2013-02-05 09:00,5,110.305,110.325,110.3,110.315,18494
20130301|2013-02-05 09:30,5,110.31,110.32,110.31,110.315,14672
20130301|2013-02-05 10:00,5,110.315,110.325,110.31,110.31,22693
20130301|2013-02-05 10:30,5,110.315,110.32,110.305,110.315,7880
20130301|2013-02-05 11:00,5,110.32,110.32,110.31,110.31,1749
20130301|2013-02-05 11:30,5,110.315,110.32,110.31,110.32,1800
20130301|2013-02-05 12:00,5,110.32,110.325,110.315,110.315,1049
20130301|2013-02-05 12:30,5,110.315,110.32,110.31,110.31,145
20130301|2013-02-05 13:00,5,110.315,110.315,110.315,110.315,55
20130301|2013-02-05 13:30,5,110.32,110.32,110.315,110.315,235
20130301|2013-02-05 14:00,5,110.315,110.315,110.31,110.31,33
20130301|2013-02-05 14:30,5,110.315,110.315,110.305,110.305,1258
20130301|2013-02-05 15:00,5,110.31,110.31,110.31,110.31,18
20130301|2013-02-06 01:00,6,110.31,110.335,110.305,110.335,15134
20130301|2013-02-06 01:30,6,110.335,110.345,110.335,110.335,12052
20130301|2013-02-06 02:00,6,110.34,110.355,110.335,110.345,28096
20130301|2013-02-06 02:30,6,110.35,110.35,110.325,110.335,16442
20130301|2013-02-06 03:00,6,110.335,110.335,110.32,110.335,24339
20130301|2013-02-06 03:30,6,110.33,110.35,110.33,110.335,21186
20130301|2013-02-06 04:00,6,110.335,110.35,110.33,110.335,31135
20130301|2013-02-06 04:30,6,110.335,110.345,110.33,110.335,22666
20130301|2013-02-06 05:00,6,110.335,110.345,110.33,110.335,17426
20130301|2013-02-06 05:30,6,110.33,110.345,110.33,110.335,12249
20130301|2013-02-06 06:00,6,110.335,110.34,110.315,110.33,30364
20130301|2013-02-06 06:30,6,110.33,110.34,110.325,110.335,16950
20130301|2013-02-06 07:00,6,110.34,110.355,110.335,110.34,25001
20130301|2013-02-06 07:30,6,110.345,110.355,110.34,110.345,22875
20130301|2013-02-06 08:00,6,110.345,110.35,110.335,110.35,16554
20130301|2013-02-06 08:30,6,110.35,110.355,110.34,110.345,23352
20130301|2013-02-06 09:00,6,110.345,110.35,110.34,110.35,23824
20130301|2013-02-06 09:30,6,110.345,110.36,110.345,110.36,19252
20130301|2013-02-06 10:00,6,110.355,110.37,110.355,110.355,28353
20130301|2013-02-06 10:30,6,110.36,110.365,110.355,110.355,5957
20130301|2013-02-06 11:00,6,110.355,110.36,110.35,110.36,3857
20130301|2013-02-06 11:30,6,110.355,110.36,110.355,110.36,3657
20130301|2013-02-06 12:00,6,110.365,110.365,110.355,110.365,1594
20130301|2013-02-06 12:30,6,110.365,110.365,110.355,110.36,244
20130301|2013-02-06 13:00,6,110.36,110.36,110.355,110.36,250
20130301|2013-02-06 13:30,6,110.36,110.36,110.355,110.355,36
20130301|2013-02-06 14:00,6,110.36,110.36,110.355,110.36,61
20130301|2013-02-06 14:30,6,110.36,110.36,110.355,110.355,436
20130301|2013-02-06 15:00,6,110.36,110.36,110.36,110.36,298
20130301|2013-02-07 01:00,7,110.345,110.365,110.345,110.36,8061
20130301|2013-02-07 01:30,7,110.365,110.37,110.36,110.365,8717
20130301|2013-02-07 02:00,7,110.365,110.375,110.35,110.355,28348
20130301|2013-02-07 02:30,7,110.35,110.36,110.345,110.36,13253
20130301|2013-02-07 03:00,7,110.355,110.36,110.35,110.355,6511
20130301|2013-02-07 03:30,7,110.355,110.36,110.34,110.36,31035
20130301|2013-02-07 04:00,7,110.355,110.365,110.34,110.355,29449
20130301|2013-02-07 04:30,7,110.35,110.36,110.345,110.355,12387
20130301|2013-02-07 05:00,7,110.35,110.355,110.34,110.345,11248
20130301|2013-02-07 05:30,7,110.345,110.35,110.335,110.34,10599
20130301|2013-02-07 06:00,7,110.34,110.35,110.315,110.32,20883
20130301|2013-02-07 06:30,7,110.32,110.34,110.32,110.335,16433
20130301|2013-02-07 07:00,7,110.335,110.345,110.33,110.335,15939
20130301|2013-02-07 07:30,7,110.34,110.45,110.335,110.44,125912
20130301|2013-02-07 08:00,7,110.44,110.46,110.415,110.425,103149
20130301|2013-02-07 08:30,7,110.425,110.45,110.425,110.43,56401
20130301|2013-02-07 09:00,7,110.43,110.45,110.42,110.45,34998
20130301|2013-02-07 09:30,7,110.45,110.465,110.44,110.44,60508
20130301|2013-02-07 10:00,7,110.44,110.45,110.43,110.43,17092
20130301|2013-02-07 10:30,7,110.435,110.44,110.43,110.435,11455
20130301|2013-02-07 11:00,7,110.435,110.44,110.43,110.44,2442
20130301|2013-02-07 11:30,7,110.435,110.45,110.435,110.45,2873
20130301|2013-02-07 12:00,7,110.45,110.45,110.44,110.445,803
20130301|2013-02-07 12:30,7,110.44,110.445,110.44,110.445,456
20130301|2013-02-07 13:00,7,110.44,110.445,110.44,110.445,90
20130301|2013-02-07 13:30,7,110.445,110.445,110.435,110.44,211
20130301|2013-02-07 14:00,7,110.435,110.44,110.435,110.44,192
20130301|2013-02-07 14:30,7,110.44,110.44,110.43,110.43,492
20130301|2013-02-07 15:00,7,110.435,110.435,110.435,110.435,28
20130301|2013-02-08 01:00,8,110.44,110.47,110.435,110.44,20135
20130301|2013-02-08 01:30,8,110.44,110.465,110.44,110.45,25416
20130301|2013-02-08 02:00,8,110.445,110.47,110.44,110.465,16774
20130301|2013-02-08 02:30,8,110.465,110.465,110.445,110.46,21025
20130301|2013-02-08 03:00,8,110.46,110.465,110.45,110.45,11642
20130301|2013-02-08 03:30,8,110.45,110.46,110.445,110.45,20017
20130301|2013-02-08 04:00,8,110.445,110.46,110.435,110.445,22598
20130301|2013-02-08 04:30,8,110.44,110.445,110.43,110.44,17152
20130301|2013-02-08 05:00,8,110.435,110.445,110.43,110.435,14011
20130301|2013-02-08 05:30,8,110.44,110.44,110.425,110.43,11022
20130301|2013-02-08 06:00,8,110.43,110.435,110.415,110.43,10842
20130301|2013-02-08 06:30,8,110.43,110.445,110.43,110.435,8964
20130301|2013-02-08 07:00,8,110.435,110.445,110.435,110.44,7142
20130301|2013-02-08 07:30,8,110.44,110.455,110.435,110.435,15138
20130301|2013-02-08 08:00,8,110.435,110.44,110.425,110.425,7939
20130301|2013-02-08 08:30,8,110.425,110.435,110.41,110.425,18418
20130301|2013-02-08 09:00,8,110.425,110.43,110.415,110.425,25481
20130301|2013-02-08 09:30,8,110.42,110.43,110.415,110.42,9319
20130301|2013-02-08 10:00,8,110.42,110.43,110.42,110.425,876
20130301|2013-02-08 10:30,8,110.425,110.425,110.42,110.425,897
20130301|2013-02-08 11:00,8,110.43,110.43,110.42,110.425,1313
20130301|2013-02-08 11:30,8,110.425,110.44,110.425,110.425,3271
20130301|2013-02-08 12:00,8,110.43,110.435,110.43,110.435,393
20130301|2013-02-08 12:30,8,110.435,110.435,110.43,110.43,200
20130301|2013-02-08 13:00,8,110.435,110.435,110.43,110.43,176
20130301|2013-02-08 13:30,8,110.43,110.44,110.43,110.44,987
20130301|2013-02-08 14:00,8,110.44,110.445,110.435,110.435,358
20130301|2013-02-08 14:30,8,110.44,110.445,110.435,110.435,495
20130301|2013-02-08 15:00,8,110.44,110.44,110.44,110.44,8
20130301|2013-02-11 01:00,11,110.44,110.445,110.425,110.43,7868
20130301|2013-02-11 01:30,11,110.435,110.435,110.4,110.425,17522
20130301|2013-02-11 02:00,11,110.425,110.43,110.41,110.415,12800
20130301|2013-02-11 02:30,11,110.415,110.425,110.405,110.41,17508
20130301|2013-02-11 03:00,11,110.405,110.415,110.4,110.405,8956
20130301|2013-02-11 03:30,11,110.405,110.41,110.4,110.405,19422
20130301|2013-02-11 04:00,11,110.41,110.415,110.405,110.41,12779
20130301|2013-02-11 04:30,11,110.41,110.42,110.405,110.415,6814
20130301|2013-02-11 05:00,11,110.415,110.425,110.415,110.415,4115
20130301|2013-02-11 05:30,11,110.415,110.415,110.405,110.405,4379
20130301|2013-02-11 06:00,11,110.41,110.41,110.395,110.405,12956
20130301|2013-02-11 06:30,11,110.405,110.415,110.4,110.41,10302
20130301|2013-02-11 07:00,11,110.41,110.42,110.41,110.42,13061
20130301|2013-02-11 07:30,11,110.42,110.435,110.42,110.425,19471
20130301|2013-02-11 08:00,11,110.42,110.43,110.415,110.425,12033
20130301|2013-02-11 08:30,11,110.425,110.435,110.42,110.43,8418
20130301|2013-02-11 09:00,11,110.435,110.435,110.42,110.42,8820
20130301|2013-02-11 09:30,11,110.42,110.43,110.415,110.415,7923
20130301|2013-02-11 10:00,11,110.42,110.425,110.41,110.42,15128
20130301|2013-02-11 10:30,11,110.42,110.425,110.415,110.42,1671
20130301|2013-02-11 11:00,11,110.415,110.425,110.415,110.42,337
20130301|2013-02-11 11:30,11,110.42,110.435,110.42,110.435,2537
20130301|2013-02-11 12:00,11,110.43,110.44,110.43,110.435,211
20130301|2013-02-11 12:30,11,110.435,110.435,110.435,110.435,270
20130301|2013-02-11 13:00,11,110.44,110.44,110.435,110.435,540
20130301|2013-02-11 13:30,11,110.435,110.435,110.43,110.435,319
20130301|2013-02-11 14:00,11,110.435,110.435,110.43,110.435,30
20130301|2013-02-11 14:30,11,110.43,110.435,110.43,110.43,637
20130301|2013-02-12 01:00,12,110.44,110.455,110.435,110.455,8496
20130301|2013-02-12 01:30,12,110.45,110.455,110.445,110.45,9375
20130301|2013-02-12 02:00,12,110.445,110.45,110.425,110.435,18134
20130301|2013-02-12 02:30,12,110.44,110.44,110.425,110.425,10039
20130301|2013-02-12 03:00,12,110.425,110.43,110.41,110.43,19863
20130301|2013-02-12 03:30,12,110.43,110.435,110.42,110.435,7490
20130301|2013-02-12 04:00,12,110.43,110.435,110.415,110.42,22748
20130301|2013-02-12 04:30,12,110.42,110.42,110.405,110.415,16159
20130301|2013-02-12 05:00,12,110.41,110.42,110.405,110.415,9757
20130301|2013-02-12 05:30,12,110.415,110.42,110.41,110.42,6157
20130301|2013-02-12 06:00,12,110.42,110.425,110.415,110.42,6202
20130301|2013-02-12 06:30,12,110.42,110.425,110.405,110.415,9934
20130301|2013-02-12 07:00,12,110.42,110.425,110.4,110.405,16958
20130301|2013-02-12 07:30,12,110.405,110.41,110.395,110.4,35354
20130301|2013-02-12 08:00,12,110.4,110.405,110.395,110.405,16525
20130301|2013-02-12 08:30,12,110.4,110.405,110.395,110.4,13100
20130301|2013-02-12 09:00,12,110.4,110.405,110.39,110.395,13043
20130301|2013-02-12 09:30,12,110.4,110.41,110.395,110.405,9656
20130301|2013-02-12 10:00,12,110.405,110.41,110.4,110.405,7239
20130301|2013-02-12 10:30,12,110.4,110.415,110.395,110.41,14811
20130301|2013-02-12 11:00,12,110.41,110.415,110.4,110.405,3960
20130301|2013-02-12 11:30,12,110.405,110.41,110.4,110.405,3716
20130301|2013-02-12 12:00,12,110.41,110.41,110.405,110.41,343
20130301|2013-02-12 12:30,12,110.41,110.41,110.41,110.41,460
20130301|2013-02-12 13:00,12,110.41,110.415,110.41,110.41,460
20130301|2013-02-12 13:30,12,110.41,110.42,110.41,110.415,1663
20130301|2013-02-12 14:00,12,110.41,110.425,110.41,110.425,578
20130301|2013-02-12 14:30,12,110.415,110.425,110.415,110.42,795
20130301|2013-02-12 15:00,12,110.415,110.415,110.415,110.415,20
20130301|2013-02-13 01:00,13,110.42,110.425,110.41,110.42,5761
20130301|2013-02-13 01:30,13,110.42,110.42,110.395,110.405,9200
20130301|2013-02-13 02:00,13,110.405,110.42,110.405,110.415,10869
20130301|2013-02-13 02:30,13,110.41,110.415,110.385,110.39,28377
20130301|2013-02-13 03:00,13,110.39,110.39,110.375,110.385,24129
20130301|2013-02-13 03:30,13,110.385,110.39,110.375,110.385,20976
20130301|2013-02-13 04:00,13,110.38,110.405,110.375,110.385,42828
20130301|2013-02-13 04:30,13,110.38,110.395,110.37,110.375,34291
20130301|2013-02-13 05:00,13,110.375,110.38,110.36,110.365,34859
20130301|2013-02-13 05:30,13,110.37,110.37,110.35,110.365,41116
20130301|2013-02-13 06:00,13,110.365,110.37,110.35,110.355,16317
20130301|2013-02-13 06:30,13,110.355,110.38,110.355,110.375,19542
20130301|2013-02-13 07:00,13,110.375,110.38,110.365,110.37,13572
20130301|2013-02-13 07:30,13,110.37,110.395,110.37,110.385,33115
20130301|2013-02-13 08:00,13,110.39,110.39,110.365,110.38,15840
20130301|2013-02-13 08:30,13,110.38,110.395,110.375,110.385,14882
20130301|2013-02-13 09:00,13,110.38,110.395,110.38,110.395,26930
20130301|2013-02-13 09:30,13,110.39,110.41,110.39,110.4,21077
20130301|2013-02-13 10:00,13,110.4,110.4,110.385,110.39,14403
20130301|2013-02-13 10:30,13,110.395,110.4,110.385,110.385,4004
20130301|2013-02-13 11:00,13,110.39,110.39,110.385,110.39,1982
20130301|2013-02-13 11:30,13,110.385,110.405,110.385,110.4,3125
20130301|2013-02-13 12:00,13,110.395,110.395,110.385,110.39,2277
20130301|2013-02-13 12:30,13,110.39,110.39,110.38,110.385,761
20130301|2013-02-13 13:00,13,110.385,110.39,110.38,110.39,1666
20130301|2013-02-13 13:30,13,110.39,110.4,110.39,110.4,1048
20130301|2013-02-13 14:00,13,110.4,110.4,110.39,110.395,643
20130301|2013-02-13 14:30,13,110.4,110.405,110.39,110.4,602
20130301|2013-02-13 15:00,13,110.4,110.4,110.4,110.4,75
20130301|2013-02-14 01:00,14,110.41,110.425,110.405,110.42,13521
20130301|2013-02-14 01:30,14,110.42,110.425,110.405,110.415,9654
20130301|2013-02-14 02:00,14,110.41,110.42,110.4,110.41,14812
20130301|2013-02-14 02:30,14,110.415,110.415,110.395,110.395,13329
20130301|2013-02-14 03:00,14,110.4,110.425,110.395,110.415,14699
20130301|2013-02-14 03:30,14,110.415,110.43,110.41,110.42,19604
20130301|2013-02-14 04:00,14,110.42,110.47,110.42,110.46,67092
20130301|2013-02-14 04:30,14,110.455,110.47,110.455,110.465,36715
20130301|2013-02-14 05:00,14,110.47,110.475,110.46,110.47,28276
20130301|2013-02-14 05:30,14,110.47,110.475,110.46,110.47,19091
20130301|2013-02-14 06:00,14,110.47,110.475,110.46,110.465,22088
20130301|2013-02-14 06:30,14,110.465,110.47,110.45,110.46,29424
20130301|2013-02-14 07:00,14,110.455,110.465,110.45,110.45,21791
20130301|2013-02-14 07:30,14,110.455,110.46,110.43,110.455,52589
20130301|2013-02-14 08:00,14,110.45,110.465,110.45,110.455,19270
20130301|2013-02-14 08:30,14,110.455,110.46,110.445,110.46,14133
20130301|2013-02-14 09:00,14,110.46,110.465,110.45,110.455,15547
20130301|2013-02-14 09:30,14,110.46,110.465,110.45,110.455,9771
20130301|2013-02-14 10:00,14,110.46,110.49,110.455,110.475,19243
20130301|2013-02-14 10:30,14,110.475,110.48,110.47,110.475,8933
20130301|2013-02-14 11:00,14,110.47,110.475,110.47,110.47,6523
20130301|2013-02-14 11:30,14,110.47,110.485,110.47,110.475,6268
20130301|2013-02-14 12:00,14,110.475,110.49,110.475,110.485,5412
20130301|2013-02-14 12:30,14,110.49,110.49,110.485,110.485,528
20130301|2013-02-14 13:00,14,110.485,110.49,110.485,110.485,2124
20130301|2013-02-14 13:30,14,110.485,110.49,110.485,110.49,827
20130301|2013-02-14 14:00,14,110.49,110.49,110.485,110.49,53
20130301|2013-02-14 14:30,14,110.49,110.505,110.485,110.5,4430
20130301|2013-02-14 15:00,14,110.495,110.495,110.495,110.495,16
20130301|2013-02-15 01:00,15,110.49,110.5,110.48,110.49,21112
20130301|2013-02-15 01:30,15,110.495,110.5,110.48,110.485,13446
20130301|2013-02-15 02:00,15,110.49,110.5,110.48,110.485,24258
20130301|2013-02-15 02:30,15,110.49,110.495,110.475,110.48,17520
20130301|2013-02-15 03:00,15,110.485,110.495,110.48,110.49,10563
20130301|2013-02-15 03:30,15,110.495,110.495,110.48,110.485,11936
20130301|2013-02-15 04:00,15,110.485,110.485,110.475,110.48,13716
20130301|2013-02-15 04:30,15,110.48,110.485,110.47,110.48,10129
20130301|2013-02-15 05:00,15,110.48,110.485,110.475,110.48,7078
20130301|2013-02-15 05:30,15,110.475,110.485,110.475,110.48,6891
20130301|2013-02-15 06:00,15,110.48,110.49,110.48,110.485,7203
20130301|2013-02-15 06:30,15,110.485,110.485,110.475,110.48,9476
20130301|2013-02-15 07:00,15,110.48,110.48,110.455,110.48,27858
20130301|2013-02-15 07:30,15,110.475,110.48,110.47,110.475,16689
20130301|2013-02-15 08:00,15,110.475,110.48,110.465,110.47,13679
20130301|2013-02-15 08:30,15,110.475,110.485,110.465,110.475,6902
20130301|2013-02-15 09:00,15,110.48,110.48,110.46,110.465,23100
20130301|2013-02-15 09:30,15,110.46,110.475,110.455,110.465,25485
20130301|2013-02-15 10:00,15,110.46,110.47,110.46,110.47,11629
20130301|2013-02-15 10:30,15,110.47,110.47,110.465,110.465,5716
20130301|2013-02-15 11:00,15,110.465,110.47,110.46,110.47,2580
20130301|2013-02-15 11:30,15,110.465,110.47,110.465,110.465,2895
20130301|2013-02-15 12:00,15,110.465,110.475,110.465,110.475,2986
20130301|2013-02-15 12:30,15,110.475,110.475,110.475,110.475,201
20130301|2013-02-15 13:00,15,110.475,110.48,110.475,110.48,2763
20130301|2013-02-15 13:30,15,110.48,110.485,110.48,110.485,1509
20130301|2013-02-15 14:00,15,110.48,110.485,110.48,110.485,1368
20130301|2013-02-15 14:30,15,110.485,110.485,110.475,110.48,1150
20130301|2013-02-15 15:00,15,110.48,110.48,110.48,110.48,40
20130301|2013-02-18 01:00,18,110.48,110.485,110.47,110.485,2820
20130301|2013-02-18 01:30,18,110.49,110.49,110.485,110.49,699
20130301|2013-02-18 02:00,18,110.485,110.495,110.485,110.49,157
20130301|2013-02-18 02:30,18,110.495,110.5,110.48,110.485,2581
20130301|2013-02-18 03:00,18,110.485,110.495,110.48,110.49,8464
20130301|2013-02-18 03:30,18,110.495,110.5,110.485,110.5,6477
20130301|2013-02-18 04:00,18,110.5,110.505,110.49,110.495,7739
20130301|2013-02-18 04:30,18,110.495,110.5,110.49,110.5,7074
20130301|2013-02-18 05:00,18,110.5,110.51,110.495,110.505,14093
20130301|2013-02-18 05:30,18,110.505,110.51,110.495,110.505,7554
20130301|2013-02-18 06:00,18,110.5,110.505,110.49,110.5,7474
20130301|2013-02-18 06:30,18,110.5,110.5,110.485,110.49,7311
20130301|2013-02-18 07:00,18,110.49,110.49,110.48,110.485,6847
20130301|2013-02-18 07:30,18,110.48,110.485,110.475,110.485,5053
20130301|2013-02-18 08:00,18,110.48,110.485,110.48,110.48,2591
20130301|2013-02-18 08:30,18,110.48,110.5,110.48,110.49,9194
20130301|2013-02-18 09:00,18,110.495,110.495,110.48,110.485,4497
20130301|2013-02-18 09:30,18,110.485,110.485,110.475,110.48,6558
20130301|2013-02-18 10:00,18,110.48,110.485,110.475,110.485,9338
20130301|2013-02-18 10:30,18,110.485,110.485,110.475,110.48,2605
20130301|2013-02-18 11:00,18,110.475,110.485,110.475,110.485,1162
20130301|2013-02-18 11:30,18,110.485,110.485,110.48,110.485,1105
20130301|2013-02-18 12:00,18,110.48,110.49,110.48,110.49,1465
20130301|2013-02-18 12:30,18,110.49,110.495,110.49,110.49,1137
20130301|2013-02-18 13:00,18,110.495,110.495,110.49,110.49,9
20130301|2013-02-18 13:30,18,110.49,110.49,110.49,110.49,9
20130301|2013-02-18 14:00,18,110.485,110.49,110.485,110.49,21
20130301|2013-02-18 14:30,18,110.485,110.49,110.485,110.49,111
20130301|2013-02-18 15:00,18,110.49,110.49,110.49,110.49,2
20130301|2013-02-19 01:00,19,110.495,110.5,110.485,110.495,10792
20130301|2013-02-19 01:30,19,110.495,110.505,110.49,110.5,12346
20130301|2013-02-19 02:00,19,110.5,110.5,110.48,110.48,12947
20130301|2013-02-19 02:30,19,110.485,110.49,110.48,110.49,6254
20130301|2013-02-19 03:00,19,110.49,110.5,110.48,110.485,15578
20130301|2013-02-19 03:30,19,110.485,110.49,110.48,110.485,6730
20130301|2013-02-19 04:00,19,110.485,110.49,110.475,110.48,16131
20130301|2013-02-19 04:30,19,110.485,110.5,110.48,110.49,13053
20130301|2013-02-19 05:00,19,110.485,110.5,110.485,110.495,6608
20130301|2013-02-19 05:30,19,110.49,110.5,110.49,110.495,3163
20130301|2013-02-19 06:00,19,110.495,110.5,110.485,110.49,5818
20130301|2013-02-19 06:30,19,110.49,110.495,110.485,110.49,5109
20130301|2013-02-19 07:00,19,110.49,110.495,110.48,110.49,11530
20130301|2013-02-19 07:30,19,110.485,110.495,110.485,110.49,6350
20130301|2013-02-19 08:00,19,110.49,110.495,110.475,110.48,10767
20130301|2013-02-19 08:30,19,110.485,110.485,110.465,110.475,13094
20130301|2013-02-19 09:00,19,110.475,110.485,110.475,110.48,5823
20130301|2013-02-19 09:30,19,110.48,110.49,110.475,110.485,9883
20130301|2013-02-19 10:00,19,110.485,110.49,110.48,110.485,8872
20130301|2013-02-19 10:30,19,110.485,110.485,110.48,110.485,2401
20130301|2013-02-19 11:00,19,110.485,110.49,110.48,110.485,3850
20130301|2013-02-19 11:30,19,110.485,110.49,110.48,110.485,1452
20130301|2013-02-19 12:00,19,110.485,110.49,110.485,110.485,445
20130301|2013-02-19 12:30,19,110.485,110.485,110.485,110.485,299
20130301|2013-02-19 13:00,19,110.485,110.485,110.48,110.48,1307
20130301|2013-02-19 13:30,19,110.48,110.485,110.48,110.48,775
20130301|2013-02-19 14:00,19,110.48,110.48,110.475,110.475,394
20130301|2013-02-19 14:30,19,110.475,110.48,110.475,110.475,198
20130301|2013-02-20 01:00,20,110.48,110.48,110.465,110.47,8233
20130301|2013-02-20 01:30,20,110.475,110.475,110.46,110.475,19463
20130301|2013-02-20 02:00,20,110.47,110.475,110.46,110.465,8699
20130301|2013-02-20 02:30,20,110.465,110.47,110.445,110.45,17052
20130301|2013-02-20 03:00,20,110.45,110.455,110.445,110.455,18468
20130301|2013-02-20 03:30,20,110.45,110.475,110.45,110.46,20198
20130301|2013-02-20 04:00,20,110.46,110.46,110.435,110.44,12018
20130301|2013-02-20 04:30,20,110.44,110.445,110.425,110.44,15022
20130301|2013-02-20 05:00,20,110.445,110.445,110.43,110.435,12866
20130301|2013-02-20 05:30,20,110.435,110.44,110.43,110.44,6466
20130301|2013-02-20 06:00,20,110.44,110.445,110.435,110.44,8412
20130301|2013-02-20 06:30,20,110.44,110.445,110.435,110.44,7283
20130301|2013-02-20 07:00,20,110.435,110.445,110.435,110.44,10076
20130301|2013-02-20 07:30,20,110.44,110.445,110.425,110.43,10510
20130301|2013-02-20 08:00,20,110.43,110.44,110.42,110.435,11069
20130301|2013-02-20 08:30,20,110.435,110.445,110.425,110.445,11933
20130301|2013-02-20 09:00,20,110.445,110.445,110.425,110.43,8177
20130301|2013-02-20 09:30,20,110.435,110.435,110.425,110.435,6963
20130301|2013-02-20 10:00,20,110.435,110.44,110.425,110.44,18574
20130301|2013-02-20 10:30,20,110.445,110.445,110.44,110.445,1856
20130301|2013-02-20 11:00,20,110.445,110.445,110.43,110.435,3206
20130301|2013-02-20 11:30,20,110.44,110.44,110.435,110.44,1209
20130301|2013-02-20 12:00,20,110.44,110.44,110.435,110.435,2377
20130301|2013-02-20 12:30,20,110.44,110.445,110.44,110.44,1479
20130301|2013-02-20 13:00,20,110.435,110.445,110.425,110.44,2142
20130301|2013-02-20 13:30,20,110.44,110.445,110.44,110.445,1015
20130301|2013-02-20 14:00,20,110.445,110.45,110.44,110.44,3323
20130301|2013-02-20 14:30,20,110.445,110.465,110.445,110.46,3839
20130301|2013-02-20 15:00,20,110.46,110.46,110.46,110.46,2
20130301|2013-02-21 01:00,21,110.46,110.48,110.46,110.46,19687
20130301|2013-02-21 01:30,21,110.465,110.47,110.455,110.465,10666
20130301|2013-02-21 02:00,21,110.47,110.485,110.465,110.485,18683
20130301|2013-02-21 02:30,21,110.485,110.51,110.48,110.5,47653
20130301|2013-02-21 03:00,21,110.495,110.505,110.485,110.49,22726
20130301|2013-02-21 03:30,21,110.49,110.495,110.46,110.465,52460
20130301|2013-02-21 04:00,21,110.465,110.475,110.46,110.465,22587
20130301|2013-02-21 04:30,21,110.47,110.48,110.465,110.475,21924
20130301|2013-02-21 05:00,21,110.475,110.485,110.47,110.48,11158
20130301|2013-02-21 05:30,21,110.48,110.485,110.475,110.48,13002
20130301|2013-02-21 06:00,21,110.48,110.49,110.48,110.49,16905
20130301|2013-02-21 06:30,21,110.49,110.49,110.48,110.485,5878
20130301|2013-02-21 07:00,21,110.48,110.485,110.475,110.485,7974
20130301|2013-02-21 07:30,21,110.48,110.49,110.48,110.485,10280
20130301|2013-02-21 08:00,21,110.49,110.495,110.48,110.49,17514
20130301|2013-02-21 08:30,21,110.49,110.49,110.485,110.49,10799
20130301|2013-02-21 09:00,21,110.49,110.5,110.485,110.49,20307
20130301|2013-02-21 09:30,21,110.495,110.5,110.49,110.49,7834
20130301|2013-02-21 10:00,21,110.495,110.5,110.48,110.5,18580
20130301|2013-02-21 10:30,21,110.495,110.51,110.495,110.505,12906
20130301|2013-02-21 11:00,21,110.505,110.51,110.5,110.505,5212
20130301|2013-02-21 11:30,21,110.505,110.51,110.5,110.505,7613
20130301|2013-02-21 12:00,21,110.505,110.52,110.5,110.515,5396
20130301|2013-02-21 12:30,21,110.51,110.515,110.51,110.51,363
20130301|2013-02-21 13:00,21,110.51,110.515,110.505,110.51,868
20130301|2013-02-21 13:30,21,110.505,110.51,110.505,110.505,331
20130301|2013-02-21 14:00,21,110.5,110.5,110.495,110.495,371
20130301|2013-02-21 14:30,21,110.495,110.5,110.49,110.49,690
20130301|2013-02-21 15:00,21,110.49,110.49,110.49,110.49,10
20130301|2013-02-22 01:00,22,110.49,110.505,110.49,110.5,9855
20130301|2013-02-22 01:30,22,110.505,110.505,110.485,110.49,9448
20130301|2013-02-22 02:00,22,110.49,110.5,110.485,110.49,23063
20130301|2013-02-22 02:30,22,110.49,110.495,110.48,110.485,24343
20130301|2013-02-22 03:00,22,110.49,110.49,110.47,110.485,14337
20130301|2013-02-22 03:30,22,110.485,110.49,110.475,110.485,10384
20130301|2013-02-22 04:00,22,110.485,110.495,110.475,110.475,10776
20130301|2013-02-22 04:30,22,110.48,110.495,110.48,110.485,16879
20130301|2013-02-22 05:00,22,110.49,110.595,110.47,110.57,160812
20130301|2013-02-22 05:30,22,110.57,110.57,110.555,110.565,19539
20130301|2013-02-22 06:00,22,110.56,110.57,110.56,110.57,17456
20130301|2013-02-22 06:30,22,110.57,110.58,110.565,110.57,17913
20130301|2013-02-22 07:00,22,110.575,110.575,110.565,110.575,12430
20130301|2013-02-22 07:30,22,110.575,110.585,110.57,110.575,16575
20130301|2013-02-22 08:00,22,110.575,110.59,110.575,110.585,10958
20130301|2013-02-22 08:30,22,110.585,110.59,110.58,110.59,21277
20130301|2013-02-22 09:00,22,110.59,110.595,110.575,110.585,27086
20130301|2013-02-22 09:30,22,110.585,110.59,110.58,110.59,16700
20130301|2013-02-22 10:00,22,110.585,110.6,110.58,110.59,22436
20130301|2013-02-22 10:30,22,110.595,110.6,110.585,110.59,9728
20130301|2013-02-22 11:00,22,110.59,110.59,110.575,110.575,8812
20130301|2013-02-22 11:30,22,110.58,110.59,110.58,110.59,2433
20130301|2013-02-22 12:00,22,110.59,110.59,110.585,110.59,786
20130301|2013-02-22 12:30,22,110.59,110.59,110.585,110.59,1262
20130301|2013-02-22 13:00,22,110.59,110.59,110.585,110.59,309
20130301|2013-02-22 13:30,22,110.585,110.59,110.58,110.58,392
20130301|2013-02-22 14:00,22,110.585,110.59,110.58,110.585,784
20130301|2013-02-22 14:30,22,110.59,110.59,110.575,110.575,2653
20130301|2013-02-22 15:00,22,110.575,110.575,110.575,110.575,60
20130301|2013-02-25 01:00,25,110.585,110.61,110.58,110.6,21999
20130301|2013-02-25 01:30,25,110.595,110.6,110.58,110.585,13760
20130301|2013-02-25 02:00,25,110.58,110.595,110.575,110.585,21211
20130301|2013-02-25 02:30,25,110.585,110.6,110.585,110.585,13202
20130301|2013-02-25 03:00,25,110.59,110.6,110.585,110.6,11072
20130301|2013-02-25 03:30,25,110.6,110.6,110.585,110.595,10701
20130301|2013-02-25 04:00,25,110.595,110.61,110.59,110.605,18972
20130301|2013-02-25 04:30,25,110.605,110.605,110.59,110.595,6946
20130301|2013-02-25 05:00,25,110.595,110.595,110.585,110.585,10020
20130301|2013-02-25 05:30,25,110.585,110.595,110.58,110.59,9212
20130301|2013-02-25 06:00,25,110.59,110.595,110.58,110.59,8375
20130301|2013-02-25 06:30,25,110.585,110.595,110.57,110.57,9578
20130301|2013-02-25 07:00,25,110.57,110.575,110.56,110.565,17824
20130301|2013-02-25 07:30,25,110.56,110.565,110.535,110.54,43770
20130301|2013-02-25 08:00,25,110.535,110.545,110.515,110.525,50357
20130301|2013-02-25 08:30,25,110.53,110.54,110.525,110.535,14886
20130301|2013-02-25 09:00,25,110.54,110.57,110.525,110.565,25995
20130301|2013-02-25 09:30,25,110.565,110.585,110.56,110.57,47523
20130301|2013-02-25 10:00,25,110.565,110.585,110.56,110.58,36461
20130301|2013-02-25 10:30,25,110.585,110.6,110.57,110.59,19370
20130301|2013-02-25 11:00,25,110.59,110.595,110.58,110.595,7717
20130301|2013-02-25 11:30,25,110.595,110.6,110.585,110.585,5945
20130301|2013-02-25 12:00,25,110.585,110.61,110.58,110.605,6468
20130301|2013-02-25 12:30,25,110.605,110.655,110.605,110.65,13290
20130301|2013-02-25 13:00,25,110.65,110.67,110.645,110.65,6987
20130301|2013-02-25 13:30,25,110.655,110.655,110.64,110.65,1167
20130301|2013-02-25 14:00,25,110.65,110.655,110.64,110.655,877
20130301|2013-02-25 14:30,25,110.655,110.67,110.65,110.67,1546
20130301|2013-02-25 15:00,25,110.665,110.665,110.665,110.665,26
20130301|2013-02-26 01:00,26,110.66,110.705,110.65,110.69,53262
20130301|2013-02-26 01:30,26,110.695,110.695,110.66,110.66,22657
20130301|2013-02-26 02:00,26,110.665,110.67,110.63,110.64,38141
20130301|2013-02-26 02:30,26,110.645,110.655,110.635,110.645,30526
20130301|2013-02-26 03:00,26,110.645,110.66,110.64,110.655,22412
20130301|2013-02-26 03:30,26,110.655,110.66,110.645,110.655,19920
20130301|2013-02-26 04:00,26,110.655,110.67,110.65,110.665,25618
20130301|2013-02-26 04:30,26,110.665,110.665,110.65,110.66,14227
20130301|2013-02-26 05:00,26,110.66,110.665,110.65,110.665,18688
20130301|2013-02-26 05:30,26,110.665,110.68,110.66,110.68,17677
20130301|2013-02-26 06:00,26,110.68,110.685,110.66,110.665,15509
20130301|2013-02-26 06:30,26,110.67,110.675,110.66,110.665,11885
20130301|2013-02-26 07:00,26,110.665,110.68,110.665,110.68,18896
20130301|2013-02-26 07:30,26,110.68,110.685,110.67,110.675,18310
20130301|2013-02-26 08:00,26,110.675,110.68,110.65,110.67,28677
20130301|2013-02-26 08:30,26,110.67,110.68,110.66,110.665,14853
20130301|2013-02-26 09:00,26,110.665,110.68,110.66,110.675,23619
20130301|2013-02-26 09:30,26,110.675,110.68,110.665,110.68,19868
20130301|2013-02-26 10:00,26,110.68,110.7,110.675,110.69,36972
20130301|2013-02-26 10:30,26,110.69,110.7,110.685,110.7,7036
20130301|2013-02-26 11:00,26,110.695,110.71,110.695,110.7,7156
20130301|2013-02-26 11:30,26,110.7,110.71,110.695,110.71,4891
20130301|2013-02-26 12:00,26,110.705,110.715,110.705,110.71,2337
20130301|2013-02-26 12:30,26,110.71,110.715,110.71,110.71,1378
20130301|2013-02-26 13:00,26,110.71,110.71,110.705,110.71,283
20130301|2013-02-26 13:30,26,110.705,110.71,110.705,110.705,58
20130301|2013-02-26 14:00,26,110.705,110.705,110.7,110.705,187
20130301|2013-02-26 14:30,26,110.7,110.705,110.68,110.68,2086
20130301|2013-02-26 15:00,26,110.685,110.685,110.685,110.685,59
20130301|2013-02-27 01:00,27,110.695,110.7,110.68,110.685,15413
20130301|2013-02-27 01:30,27,110.68,110.7,110.68,110.69,11041
20130301|2013-02-27 02:00,27,110.685,110.7,110.675,110.68,21669
20130301|2013-02-27 02:30,27,110.685,110.69,110.665,110.675,22063
20130301|2013-02-27 03:00,27,110.675,110.69,110.675,110.685,10463
20130301|2013-02-27 03:30,27,110.68,110.69,110.675,110.68,11575
20130301|2013-02-27 04:00,27,110.685,110.71,110.665,110.7,37039
20130301|2013-02-27 04:30,27,110.705,110.71,110.69,110.695,18390
20130301|2013-02-27 05:00,27,110.695,110.715,110.695,110.71,16021
20130301|2013-02-27 05:30,27,110.71,110.715,110.7,110.705,11322
20130301|2013-02-27 06:00,27,110.705,110.705,110.695,110.705,10038
20130301|2013-02-27 06:30,27,110.705,110.71,110.695,110.695,6048
20130301|2013-02-27 07:00,27,110.7,110.72,110.695,110.71,9636
20130301|2013-02-27 07:30,27,110.71,110.74,110.71,110.725,34330
20130301|2013-02-27 08:00,27,110.72,110.725,110.71,110.715,9713
20130301|2013-02-27 08:30,27,110.72,110.725,110.71,110.72,16750
20130301|2013-02-27 09:00,27,110.72,110.73,110.715,110.725,17273
20130301|2013-02-27 09:30,27,110.725,110.725,110.715,110.725,9914
20130301|2013-02-27 10:00,27,110.725,110.725,110.695,110.705,18217
20130301|2013-02-27 10:30,27,110.705,110.705,110.685,110.695,9290
20130301|2013-02-27 11:00,27,110.695,110.7,110.685,110.695,5066
20130301|2013-02-27 11:30,27,110.695,110.705,110.695,110.705,3210
20130301|2013-02-27 12:00,27,110.7,110.715,110.695,110.715,2161
20130301|2013-02-27 12:30,27,110.71,110.71,110.705,110.71,730
20130301|2013-02-27 13:00,27,110.705,110.71,110.7,110.705,171
20130301|2013-02-27 13:30,27,110.7,110.7,110.695,110.7,538
20130301|2013-02-27 14:00,27,110.7,110.7,110.685,110.685,408
20130301|2013-02-27 14:30,27,110.685,110.7,110.685,110.695,968
20130301|2013-02-28 01:00,28,110.71,110.715,110.7,110.71,12626
20130301|2013-02-28 01:30,28,110.71,110.71,110.69,110.7,12407
20130301|2013-02-28 02:00,28,110.7,110.705,110.69,110.7,14568
20130301|2013-02-28 02:30,28,110.7,110.705,110.695,110.7,4772
20130301|2013-02-28 03:00,28,110.7,110.715,110.695,110.705,13702
20130301|2013-02-28 03:30,28,110.71,110.71,110.7,110.705,5674
20130301|2013-02-28 04:00,28,110.705,110.71,110.695,110.7,16583
20130301|2013-02-28 04:30,28,110.705,110.72,110.705,110.71,15355
20130301|2013-02-28 05:00,28,110.715,110.72,110.71,110.72,4836
20130301|2013-02-28 05:30,28,110.715,110.72,110.71,110.715,4076
20130301|2013-02-28 06:00,28,110.715,110.715,110.705,110.71,9932
20130301|2013-02-28 06:30,28,110.71,110.715,110.695,110.7,35139
20130301|2013-02-28 07:00,28,110.7,110.715,110.7,110.715,15376
20130301|2013-02-28 07:30,28,110.715,110.72,110.7,110.715,14365
20130301|2013-02-28 08:00,28,110.72,110.735,110.715,110.73,36593
20130301|2013-02-28 08:30,28,110.735,110.74,110.72,110.73,27428
20130301|2013-02-28 09:00,28,110.73,110.735,110.725,110.73,7126
20130301|2013-02-28 09:30,28,110.73,110.75,110.73,110.745,37218
20130301|2013-02-28 10:00,28,110.74,110.745,110.725,110.74,30555
20130301|2013-02-28 10:30,28,110.745,110.755,110.74,110.75,11230
20130301|2013-02-28 11:00,28,110.75,110.755,110.745,110.75,6880
20130301|2013-02-28 11:30,28,110.75,110.755,110.735,110.745,3685
20130301|2013-02-28 12:00,28,110.74,110.745,110.735,110.74,694
20130301|2013-02-28 12:30,28,110.735,110.74,110.735,110.74,70
20130301|2013-02-28 13:00,28,110.735,110.75,110.735,110.745,645
20130301|2013-02-28 13:30,28,110.74,110.75,110.74,110.745,617
20130301|2013-02-28 14:00,28,110.745,110.75,110.74,110.74,183
20130301|2013-02-28 14:30,28,110.745,110.75,110.74,110.745,521
20130301|2013-02-28 15:00,28,110.75,110.75,110.75,110.75,6
20130301|2013-03-01 01:00,1,110.75,110.75,110.735,110.75,8242
20130301|2013-03-01 01:30,1,110.745,110.76,110.74,110.745,14981
20130301|2013-03-01 02:00,1,110.745,110.75,110.725,110.73,19348
20130301|2013-03-01 02:30,1,110.735,110.745,110.73,110.74,22332
20130301|2013-03-01 03:00,1,110.745,110.75,110.735,110.745,13392
20130301|2013-03-01 03:30,1,110.745,110.75,110.735,110.745,17049
20130301|2013-03-01 04:00,1,110.745,110.75,110.735,110.74,11372
20130301|2013-03-01 04:30,1,110.74,110.74,110.73,110.73,12703
20130301|2013-03-01 05:00,1,110.73,110.765,110.725,110.755,28342
20130301|2013-03-01 05:30,1,110.755,110.765,110.745,110.755,12114
20130301|2013-03-01 06:00,1,110.755,110.78,110.755,110.775,12844
20130301|2013-03-01 06:30,1,110.775,110.78,110.755,110.77,15491
20130301|2013-03-01 07:00,1,110.765,110.77,110.75,110.75,8770
20130301|2013-03-01 07:30,1,110.755,110.76,110.745,110.75,7761
20130301|2013-03-01 08:00,1,110.75,110.755,110.745,110.755,9600
20130301|2013-03-01 08:30,1,110.755,110.765,110.75,110.755,7688
20130301|2013-03-01 09:00,1,110.755,110.77,110.75,110.75,14334
20130301|2013-03-01 09:30,1,110.75,110.76,110.745,110.755,13605
20130301|2013-03-01 10:00,1,110.755,110.765,110.745,110.76,12654
20130301|2013-03-01 10:30,1,110.76,110.765,110.755,110.76,5232
20130301|2013-03-01 11:00,1,110.76,110.765,110.755,110.755,3741
20130301|2013-03-01 11:30,1,110.755,110.76,110.745,110.745,3140
20130301|2013-03-01 12:00,1,110.745,110.76,110.745,110.755,1702
20130301|2013-03-01 12:30,1,110.755,110.76,110.755,110.76,202
20130301|2013-03-01 13:00,1,110.76,110.76,110.755,110.76,413
20130301|2013-03-01 13:30,1,110.76,110.76,110.755,110.76,428
20130301|2013-03-01 14:00,1,110.755,110.755,110.75,110.755,126
20130301|2013-03-01 14:30,1,110.755,110.76,110.75,110.755,528
20130301|2013-03-01 15:00,1,110.76,110.76,110.76,110.76,2
20130301|2013-03-04 01:00,4,110.77,110.775,110.75,110.76,12396
20130301|2013-03-04 01:30,4,110.76,110.77,110.75,110.755,21525
20130301|2013-03-04 02:00,4,110.76,110.77,110.755,110.755,25922
20130301|2013-03-04 02:30,4,110.755,110.76,110.75,110.76,13074
20130301|2013-03-04 03:00,4,110.76,110.76,110.75,110.75,6439
20130301|2013-03-04 03:30,4,110.755,110.765,110.75,110.76,17252
20130301|2013-03-04 04:00,4,110.76,110.765,110.755,110.755,18524
20130301|2013-03-04 04:30,4,110.76,110.76,110.745,110.75,20473
20130301|2013-03-04 05:00,4,110.755,110.765,110.75,110.76,10504
20130301|2013-03-04 05:30,4,110.76,110.765,110.755,110.765,6148
20130301|2013-03-04 06:00,4,110.76,110.765,110.75,110.76,8680
20130301|2013-03-04 06:30,4,110.755,110.755,110.75,110.755,5751
20130301|2013-03-04 07:00,4,110.755,110.76,110.75,110.75,8993
20130301|2013-03-04 07:30,4,110.755,110.76,110.74,110.76,13326
20130301|2013-03-04 08:00,4,110.76,110.765,110.75,110.755,10265
20130301|2013-03-04 08:30,4,110.755,110.76,110.75,110.755,10828
20130301|2013-03-04 09:00,4,110.76,110.77,110.755,110.76,15962
20130301|2013-03-04 09:30,4,110.76,110.765,110.755,110.755,15048
20130301|2013-03-04 10:00,4,110.76,110.76,110.75,110.76,9383
20130301|2013-03-04 10:30,4,110.76,110.76,110.755,110.755,3193
20130301|2013-03-04 11:00,4,110.76,110.76,110.745,110.755,1966
20130301|2013-03-04 11:30,4,110.755,110.755,110.75,110.755,530
20130301|2013-03-04 12:00,4,110.75,110.755,110.75,110.75,641
20130301|2013-03-04 12:30,4,110.755,110.755,110.75,110.75,170
20130301|2013-03-04 13:00,4,110.75,110.755,110.745,110.745,672
20130301|2013-03-04 13:30,4,110.745,110.745,110.745,110.745,207
20130301|2013-03-04 14:00,4,110.745,110.75,110.74,110.745,128
20130301|2013-03-04 14:30,4,110.75,110.75,110.745,110.75,105
20130301|2013-03-05 01:00,5,110.75,110.755,110.74,110.755,16189
20130301|2013-03-05 01:30,5,110.755,110.76,110.74,110.745,23378
20130301|2013-03-05 02:00,5,110.75,110.75,110.73,110.735,20568
20130301|2013-03-05 02:30,5,110.735,110.74,110.725,110.73,19222
20130301|2013-03-05 03:00,5,110.725,110.735,110.72,110.73,28336
20130301|2013-03-05 03:30,5,110.725,110.73,110.72,110.73,12758
20130301|2013-03-05 04:00,5,110.725,110.73,110.72,110.73,9994
20130301|2013-03-05 04:30,5,110.73,110.735,110.725,110.735,9744
20130301|2013-03-05 05:00,5,110.735,110.735,110.73,110.735,4439
20130301|2013-03-05 05:30,5,110.735,110.74,110.725,110.73,9833
20130301|2013-03-05 06:00,5,110.73,110.73,110.72,110.73,3068
20130301|2013-03-05 06:30,5,110.73,110.735,110.725,110.735,5470
20130301|2013-03-05 07:00,5,110.735,110.735,110.725,110.73,6482
20130301|2013-03-05 07:30,5,110.73,110.73,110.72,110.72,10209
20130301|2013-03-05 08:00,5,110.725,110.73,110.72,110.73,10216
20130301|2013-03-05 08:30,5,110.73,110.73,110.72,110.725,5304
20130301|2013-03-05 09:00,5,110.72,110.725,110.71,110.71,25641
20130301|2013-03-05 09:30,5,110.71,110.715,110.7,110.71,16672
20130301|2013-03-05 10:00,5,110.705,110.71,110.705,110.71,5238
20130301|2013-03-05 10:30,5,110.71,110.71,110.7,110.705,5871
20130301|2013-03-05 11:00,5,110.705,110.715,110.7,110.71,2873
20130301|2013-03-05 11:30,5,110.71,110.71,110.705,110.705,334
20130301|2013-03-05 12:00,5,110.705,110.705,110.7,110.7,1610
20130301|2013-03-05 12:30,5,110.7,110.71,110.7,110.71,581
20130301|2013-03-05 13:00,5,110.71,110.71,110.71,110.71,87
20130301|2013-03-05 13:30,5,110.71,110.71,110.705,110.705,17
20130301|2013-03-05 14:00,5,110.71,110.71,110.705,110.71,40
20130301|2013-03-05 14:30,5,110.705,110.705,110.7,110.705,288
20130301|2013-03-06 01:00,6,110.7,110.705,110.685,110.7,9642
20130301|2013-03-06 01:30,6,110.705,110.725,110.705,110.725,8708
20130301|2013-03-06 02:00,6,110.725,110.735,110.72,110.73,8780
20130301|2013-03-06 02:30,6,110.73,110.73,110.715,110.725,5089
20130301|2013-03-06 03:00,6,110.725,110.735,110.72,110.73,3630
20130301|2013-03-06 03:30,6,110.73,110.74,110.725,110.725,7164
20130301|2013-03-06 04:00,6,110.725,110.73,110.72,110.725,14968
20130301|2013-03-06 04:30,6,110.725,110.73,110.72,110.73,3575
20130301|2013-03-06 05:00,6,110.735,110.735,110.72,110.725,2846
20130301|2013-03-06 05:30,6,110.72,110.73,110.72,110.725,2244
20130301|2013-03-06 06:00,6,110.725,110.735,110.725,110.735,5608
20130301|2013-03-06 06:30,6,110.735,110.745,110.73,110.74,3760
20130301|2013-03-06 07:00,6,110.745,110.745,110.725,110.73,3870
20130301|2013-03-06 07:30,6,110.73,110.74,110.73,110.73,2573
20130301|2013-03-06 08:00,6,110.73,110.735,110.725,110.725,1831
20130301|2013-03-06 08:30,6,110.725,110.735,110.72,110.735,9785
20130301|2013-03-06 09:00,6,110.735,110.745,110.73,110.74,2941
20130301|2013-03-06 09:30,6,110.745,110.745,110.735,110.74,2383
20130301|2013-03-06 10:00,6,110.735,110.74,110.73,110.735,4539
20130301|2013-03-06 10:30,6,110.73,110.735,110.725,110.73,1976
20130301|2013-03-06 11:00,6,110.73,110.73,110.71,110.715,7422
20130301|2013-03-06 11:30,6,110.715,110.72,110.715,110.72,416
20130301|2013-03-06 12:00,6,110.715,110.72,110.71,110.72,170
20130301|2013-03-06 12:30,6,110.72,110.72,110.72,110.72,84
20130301|2013-03-06 13:00,6,110.715,110.715,110.715,110.715,10
20130301|2013-03-06 14:00,6,110.72,110.72,110.72,110.72,2
20130301|2013-03-06 14:30,6,110.715,110.72,110.71,110.71,68
20130301|2013-03-07 01:00,7,110.715,110.725,110.715,110.725,146
20130301|2013-03-07 01:30,7,110.72,110.725,110.715,110.725,22
20130301|2013-03-07 02:00,7,110.725,110.725,110.715,110.72,521
20130301|2013-03-07 02:30,7,110.71,110.72,110.71,110.71,1043
20130301|2013-03-07 03:00,7,110.71,110.72,110.71,110.71,449
20130301|2013-03-07 03:30,7,110.72,110.72,110.705,110.715,467
20130301|2013-03-07 04:00,7,110.71,110.72,110.71,110.72,695
20130301|2013-03-07 04:30,7,110.72,110.72,110.715,110.715,1070
20130301|2013-03-07 05:00,7,110.725,110.745,110.715,110.745,9580
20130601|2013-01-04 14:30,4,110.61,110.61,110.61,110.61,2
20130601|2013-01-14 07:00,14,110.495,110.495,110.495,110.495,2
20130601|2013-01-17 02:30,17,110.44,110.44,110.44,110.44,2
20130601|2013-01-17 12:00,17,110.22,110.22,110.22,110.22,1
20130601|2013-01-22 09:00,22,110.32,110.32,110.32,110.32,2
20130601|2013-01-23 08:30,23,110.315,110.315,110.315,110.315,2
20130601|2013-01-25 08:00,25,110.115,110.115,110.115,110.115,2
20130601|2013-01-25 09:30,25,110.135,110.135,110.135,110.135,2
20130601|2013-01-29 14:30,29,110.095,110.095,110.095,110.095,2
20130601|2013-01-30 07:00,30,110.05,110.05,110.05,110.05,2
20130601|2013-01-30 07:30,30,110.05,110.05,110.05,110.05,1
20130601|2013-01-30 10:00,30,110.01,110.01,110.01,110.01,1
20130601|2013-01-31 15:00,31,110.12,110.12,110.12,110.12,1
20130601|2013-02-01 09:30,1,110.145,110.145,110.145,110.145,100
20130601|2013-02-01 10:00,1,110.145,110.145,110.145,110.145,146
20130601|2013-02-01 10:30,1,110.145,110.145,110.145,110.145,204
20130601|2013-02-01 11:00,1,110.145,110.145,110.145,110.145,200
20130601|2013-02-01 14:30,1,110.1,110.1,110.1,110.1,2
20130601|2013-02-04 07:00,4,110.2,110.2,110.2,110.2,2
20130601|2013-02-12 10:30,12,110.28,110.29,110.28,110.29,5
20130601|2013-02-12 13:30,12,110.295,110.295,110.295,110.295,9
20130601|2013-02-13 01:00,13,110.3,110.3,110.3,110.3,2
20130601|2013-02-13 01:30,13,110.295,110.295,110.295,110.295,1
20130601|2013-02-13 10:30,13,110.26,110.26,110.26,110.26,100
20130601|2013-02-14 01:30,14,110.295,110.295,110.295,110.295,2
20130601|2013-02-14 02:00,14,110.29,110.295,110.29,110.295,2
20130601|2013-02-14 04:00,14,110.3,110.305,110.3,110.305,4
20130601|2013-02-14 06:30,14,110.335,110.335,110.335,110.335,1
20130601|2013-02-14 09:30,14,110.33,110.33,110.33,110.33,5
20130601|2013-02-14 10:30,14,110.35,110.35,110.35,110.35,2
20130601|2013-02-14 14:30,14,110.37,110.37,110.37,110.37,2
20130601|2013-02-15 04:00,15,110.355,110.355,110.355,110.355,152
20130601|2013-02-15 07:30,15,110.355,110.355,110.355,110.355,15
20130601|2013-02-15 08:00,15,110.355,110.355,110.355,110.355,1
20130601|2013-02-15 10:30,15,110.35,110.35,110.35,110.35,100
20130601|2013-02-18 02:30,18,110.37,110.37,110.37,110.37,2
20130601|2013-02-18 03:00,18,110.365,110.37,110.365,110.37,2
20130601|2013-02-18 04:00,18,110.375,110.375,110.375,110.375,2
20130601|2013-02-18 05:30,18,110.39,110.39,110.39,110.39,11
20130601|2013-02-18 07:00,18,110.37,110.37,110.37,110.37,1
20130601|2013-02-18 08:30,18,110.375,110.39,110.375,110.385,4
20130601|2013-02-18 11:00,18,110.37,110.37,110.37,110.37,6
20130601|2013-02-18 11:30,18,110.37,110.37,110.37,110.37,95
20130601|2013-02-19 01:30,19,110.39,110.39,110.39,110.39,4
20130601|2013-02-19 02:00,19,110.385,110.385,110.385,110.385,1
20130601|2013-02-19 03:00,19,110.385,110.385,110.38,110.38,2
20130601|2013-02-19 04:00,19,110.38,110.38,110.38,110.38,10
20130601|2013-02-19 04:30,19,110.385,110.385,110.385,110.385,1
20130601|2013-02-19 06:00,19,110.38,110.38,110.38,110.38,3
20130601|2013-02-19 06:30,19,110.38,110.38,110.38,110.38,6
20130601|2013-02-19 07:30,19,110.38,110.38,110.38,110.38,12
20130601|2013-02-19 09:00,19,110.36,110.36,110.36,110.36,154
20130601|2013-02-20 02:30,20,110.36,110.36,110.36,110.36,169
20130601|2013-02-20 04:00,20,110.35,110.35,110.35,110.35,1
20130601|2013-02-20 06:30,20,110.33,110.33,110.33,110.33,1
20130601|2013-02-20 07:30,20,110.32,110.32,110.32,110.32,4
20130601|2013-02-20 09:00,20,110.33,110.33,110.33,110.33,1
20130601|2013-02-20 09:30,20,110.31,110.31,110.31,110.31,25
20130601|2013-02-20 13:00,20,110.315,110.315,110.315,110.315,2
20130601|2013-02-20 14:30,20,110.34,110.34,110.34,110.34,25
20130601|2013-02-21 01:00,21,110.35,110.35,110.35,110.35,10
20130601|2013-02-21 01:30,21,110.34,110.34,110.34,110.34,5
20130601|2013-02-21 02:00,21,110.345,110.35,110.345,110.35,505
20130601|2013-02-21 02:30,21,110.38,110.38,110.37,110.37,15
20130601|2013-02-21 03:00,21,110.37,110.37,110.37,110.37,1
20130601|2013-02-21 05:30,21,110.365,110.365,110.365,110.365,1
20130601|2013-02-21 07:00,21,110.36,110.36,110.36,110.36,1
20130601|2013-02-21 07:30,21,110.37,110.37,110.37,110.37,5
20130601|2013-02-21 08:00,21,110.37,110.37,110.37,110.37,9
20130601|2013-02-21 08:30,21,110.37,110.37,110.37,110.37,2
20130601|2013-02-21 09:00,21,110.375,110.375,110.375,110.375,8
20130601|2013-02-21 09:30,21,110.38,110.38,110.375,110.375,3
20130601|2013-02-21 10:00,21,110.365,110.365,110.365,110.365,40
20130601|2013-02-21 10:30,21,110.385,110.385,110.385,110.385,96
20130601|2013-02-21 12:00,21,110.395,110.395,110.395,110.395,4
20130601|2013-02-21 12:30,21,110.4,110.4,110.4,110.4,2
20130601|2013-02-22 04:00,22,110.375,110.375,110.375,110.375,150
20130601|2013-02-22 04:30,22,110.365,110.37,110.365,110.37,133
20130601|2013-02-22 05:00,22,110.45,110.47,110.45,110.47,520
20130601|2013-02-22 05:30,22,110.46,110.46,110.46,110.46,2
20130601|2013-02-22 06:30,22,110.46,110.46,110.46,110.46,32
20130601|2013-02-22 07:00,22,110.47,110.47,110.465,110.465,10
20130601|2013-02-22 08:00,22,110.48,110.48,110.48,110.48,10
20130601|2013-02-22 08:30,22,110.475,110.49,110.475,110.49,252
20130601|2013-02-22 10:30,22,110.49,110.495,110.49,110.495,3
20130601|2013-02-22 11:00,22,110.48,110.48,110.48,110.48,1
20130601|2013-02-25 03:00,25,110.5,110.5,110.5,110.5,123
20130601|2013-02-25 03:30,25,110.5,110.5,110.49,110.495,523
20130601|2013-02-25 04:00,25,110.495,110.51,110.49,110.505,42
20130601|2013-02-25 04:30,25,110.495,110.505,110.49,110.49,36
20130601|2013-02-25 05:00,25,110.49,110.49,110.485,110.485,35
20130601|2013-02-25 05:30,25,110.485,110.485,110.48,110.485,213
20130601|2013-02-25 06:00,25,110.485,110.49,110.475,110.485,9
20130601|2013-02-25 06:30,25,110.485,110.485,110.47,110.47,77
20130601|2013-02-25 07:00,25,110.465,110.465,110.455,110.455,5
20130601|2013-02-25 07:30,25,110.455,110.46,110.43,110.43,69
20130601|2013-02-25 08:00,25,110.415,110.435,110.415,110.425,7
20130601|2013-02-25 08:30,25,110.43,110.43,110.425,110.43,9
20130601|2013-02-25 09:00,25,110.43,110.455,110.43,110.455,8
20130601|2013-02-25 09:30,25,110.46,110.475,110.46,110.47,7
20130601|2013-02-25 10:00,25,110.475,110.485,110.47,110.48,10
20130601|2013-02-25 10:30,25,110.475,110.5,110.475,110.5,11
20130601|2013-02-25 11:00,25,110.49,110.495,110.485,110.495,7
20130601|2013-02-25 11:30,25,110.49,110.495,110.485,110.485,6
20130601|2013-02-25 12:00,25,110.49,110.505,110.49,110.505,48
20130601|2013-02-25 12:30,25,110.53,110.54,110.53,110.54,270
20130601|2013-02-25 13:00,25,110.565,110.57,110.56,110.56,52
20130601|2013-02-25 14:00,25,110.55,110.555,110.55,110.555,2
20130601|2013-02-25 14:30,25,110.565,110.565,110.565,110.565,1
20130601|2013-02-26 01:00,26,110.585,110.605,110.585,110.605,621
20130601|2013-02-26 02:00,26,110.575,110.575,110.555,110.555,108
20130601|2013-02-26 02:30,26,110.555,110.565,110.545,110.545,111
20130601|2013-02-26 03:00,26,110.55,110.57,110.55,110.565,33
20130601|2013-02-26 03:30,26,110.575,110.575,110.565,110.565,2
20130601|2013-02-26 04:00,26,110.57,110.57,110.57,110.57,1
20130601|2013-02-26 04:30,26,110.57,110.57,110.57,110.57,1
20130601|2013-02-26 05:00,26,110.565,110.57,110.565,110.57,3
20130601|2013-02-26 05:30,26,110.58,110.59,110.58,110.59,298
20130601|2013-02-26 06:00,26,110.59,110.59,110.585,110.585,177
20130601|2013-02-26 06:30,26,110.58,110.58,110.58,110.58,2270
20130601|2013-02-26 07:00,26,110.58,110.595,110.58,110.595,5
20130601|2013-02-26 07:30,26,110.595,110.595,110.585,110.585,16
20130601|2013-02-26 08:00,26,110.59,110.59,110.575,110.59,68
20130601|2013-02-26 08:30,26,110.58,110.595,110.58,110.595,22
20130601|2013-02-26 09:00,26,110.58,110.6,110.58,110.6,64
20130601|2013-02-26 09:30,26,110.6,110.6,110.595,110.595,7
20130601|2013-02-26 10:00,26,110.6,110.62,110.6,110.615,492
20130601|2013-02-26 10:30,26,110.615,110.615,110.61,110.61,70
20130601|2013-02-26 11:00,26,110.62,110.625,110.62,110.625,194
20130601|2013-02-26 11:30,26,110.63,110.63,110.63,110.63,1
20130601|2013-02-26 12:00,26,110.635,110.635,110.635,110.635,20
20130601|2013-02-26 12:30,26,110.635,110.64,110.635,110.64,57
20130601|2013-02-26 13:00,26,110.635,110.635,110.63,110.635,52
20130601|2013-02-26 13:30,26,110.635,110.635,110.635,110.635,39
20130601|2013-02-26 14:30,26,110.625,110.625,110.61,110.615,69
20130601|2013-02-27 01:00,27,110.625,110.625,110.615,110.615,744
20130601|2013-02-27 01:30,27,110.615,110.62,110.615,110.62,92
20130601|2013-02-27 02:00,27,110.615,110.625,110.61,110.615,883
20130601|2013-02-27 02:30,27,110.6,110.605,110.6,110.6,293
20130601|2013-02-27 03:00,27,110.6,110.615,110.6,110.61,525
20130601|2013-02-27 03:30,27,110.61,110.615,110.61,110.61,13
20130601|2013-02-27 04:00,27,110.605,110.63,110.6,110.63,857
20130601|2013-02-27 04:30,27,110.63,110.63,110.63,110.63,2
20130601|2013-02-27 05:00,27,110.63,110.64,110.63,110.64,248
20130601|2013-02-27 05:30,27,110.63,110.635,110.63,110.635,44
20130601|2013-02-27 06:00,27,110.635,110.64,110.635,110.64,113
20130601|2013-02-27 06:30,27,110.645,110.65,110.635,110.635,302
20130601|2013-02-27 07:00,27,110.635,110.65,110.63,110.65,704
20130601|2013-02-27 07:30,27,110.655,110.67,110.645,110.655,61
20130601|2013-02-27 08:00,27,110.655,110.66,110.65,110.655,662
20130601|2013-02-27 08:30,27,110.66,110.665,110.65,110.665,97
20130601|2013-02-27 09:00,27,110.655,110.665,110.655,110.66,27
20130601|2013-02-27 09:30,27,110.665,110.665,110.66,110.66,1109
20130601|2013-02-27 10:00,27,110.66,110.66,110.635,110.645,803
20130601|2013-02-27 10:30,27,110.64,110.64,110.63,110.63,125
20130601|2013-02-27 11:00,27,110.63,110.635,110.63,110.63,99
20130601|2013-02-27 11:30,27,110.635,110.645,110.635,110.645,2
20130601|2013-02-27 12:30,27,110.645,110.65,110.645,110.65,15
20130601|2013-02-27 13:30,27,110.635,110.64,110.635,110.64,9
20130601|2013-02-27 14:00,27,110.625,110.625,110.625,110.625,11
20130601|2013-02-27 14:30,27,110.63,110.63,110.63,110.63,1
20130601|2013-02-28 01:00,28,110.65,110.65,110.64,110.64,690
20130601|2013-02-28 01:30,28,110.635,110.635,110.615,110.615,444
20130601|2013-02-28 02:00,28,110.62,110.63,110.615,110.63,425
20130601|2013-02-28 02:30,28,110.63,110.63,110.625,110.63,922
20130601|2013-02-28 03:00,28,110.625,110.645,110.625,110.645,803
20130601|2013-02-28 03:30,28,110.64,110.645,110.635,110.64,306
20130601|2013-02-28 04:00,28,110.635,110.64,110.635,110.64,549
20130601|2013-02-28 04:30,28,110.645,110.65,110.64,110.65,146
20130601|2013-02-28 05:00,28,110.65,110.65,110.645,110.645,5
20130601|2013-02-28 05:30,28,110.65,110.65,110.645,110.65,309
20130601|2013-02-28 06:00,28,110.65,110.65,110.64,110.645,490
20130601|2013-02-28 06:30,28,110.645,110.65,110.635,110.64,934
20130601|2013-02-28 07:00,28,110.64,110.655,110.635,110.65,989
20130601|2013-02-28 07:30,28,110.65,110.66,110.645,110.655,2687
20130601|2013-02-28 08:00,28,110.66,110.68,110.66,110.675,13457
20130601|2013-02-28 08:30,28,110.68,110.68,110.67,110.675,1760
20130601|2013-02-28 09:00,28,110.675,110.685,110.675,110.675,842
20130601|2013-02-28 09:30,28,110.68,110.695,110.68,110.69,1080
20130601|2013-02-28 10:00,28,110.685,110.695,110.675,110.695,1132
20130601|2013-02-28 10:30,28,110.695,110.705,110.695,110.7,423
20130601|2013-02-28 11:00,28,110.705,110.705,110.695,110.695,1708
20130601|2013-02-28 11:30,28,110.695,110.705,110.685,110.69,108
20130601|2013-02-28 12:00,28,110.69,110.69,110.69,110.69,19
20130601|2013-02-28 13:00,28,110.695,110.695,110.695,110.695,96
20130601|2013-02-28 13:30,28,110.69,110.69,110.685,110.69,91
20130601|2013-02-28 14:30,28,110.705,110.705,110.7,110.7,90
20130601|2013-03-01 01:00,1,110.715,110.715,110.69,110.695,996
20130601|2013-03-01 01:30,1,110.69,110.71,110.69,110.695,2460
20130601|2013-03-01 02:00,1,110.695,110.695,110.67,110.68,3232
20130601|2013-03-01 02:30,1,110.68,110.69,110.675,110.69,889
20130601|2013-03-01 03:00,1,110.69,110.695,110.685,110.69,712
20130601|2013-03-01 03:30,1,110.695,110.695,110.685,110.69,356
20130601|2013-03-01 04:00,1,110.69,110.695,110.685,110.685,1087
20130601|2013-03-01 04:30,1,110.685,110.685,110.675,110.68,492
20130601|2013-03-01 05:00,1,110.68,110.71,110.67,110.705,2361
20130601|2013-03-01 05:30,1,110.7,110.71,110.695,110.705,699
20130601|2013-03-01 06:00,1,110.705,110.725,110.705,110.72,1563
20130601|2013-03-01 06:30,1,110.72,110.725,110.71,110.715,378
20130601|2013-03-01 07:00,1,110.715,110.715,110.7,110.71,1695
20130601|2013-03-01 07:30,1,110.71,110.71,110.7,110.7,3412
20130601|2013-03-01 08:00,1,110.71,110.715,110.705,110.715,1398
20130601|2013-03-01 08:30,1,110.71,110.725,110.71,110.725,1826
20130601|2013-03-01 09:00,1,110.715,110.725,110.71,110.71,2374
20130601|2013-03-01 09:30,1,110.71,110.72,110.705,110.71,2931
20130601|2013-03-01 10:00,1,110.71,110.725,110.705,110.71,1118
20130601|2013-03-01 10:30,1,110.715,110.72,110.715,110.72,536
20130601|2013-03-01 11:00,1,110.72,110.72,110.715,110.715,508
20130601|2013-03-01 11:30,1,110.715,110.715,110.7,110.7,1480
20130601|2013-03-01 12:00,1,110.7,110.71,110.7,110.71,59
20130601|2013-03-01 13:00,1,110.715,110.715,110.71,110.71,75
20130601|2013-03-01 13:30,1,110.71,110.715,110.71,110.715,35
20130601|2013-03-01 14:00,1,110.71,110.71,110.71,110.71,15
20130601|2013-03-01 14:30,1,110.705,110.715,110.705,110.71,122
20130601|2013-03-04 01:00,4,110.72,110.725,110.695,110.705,6321
20130601|2013-03-04 01:30,4,110.7,110.705,110.695,110.7,1756
20130601|2013-03-04 02:00,4,110.695,110.715,110.69,110.7,6127
20130601|2013-03-04 02:30,4,110.7,110.705,110.695,110.705,1668
20130601|2013-03-04 03:00,4,110.705,110.71,110.7,110.705,1000
20130601|2013-03-04 03:30,4,110.705,110.71,110.7,110.71,904
20130601|2013-03-04 04:00,4,110.71,110.71,110.705,110.705,1830
20130601|2013-03-04 04:30,4,110.71,110.71,110.695,110.7,7955
20130601|2013-03-04 05:00,4,110.7,110.705,110.7,110.705,1629
20130601|2013-03-04 05:30,4,110.705,110.71,110.7,110.705,1338
20130601|2013-03-04 06:00,4,110.705,110.71,110.695,110.695,1529
20130601|2013-03-04 06:30,4,110.695,110.7,110.69,110.7,1748
20130601|2013-03-04 07:00,4,110.7,110.71,110.695,110.7,3618
20130601|2013-03-04 07:30,4,110.7,110.71,110.695,110.705,2828
20130601|2013-03-04 08:00,4,110.71,110.715,110.695,110.705,2252
20130601|2013-03-04 08:30,4,110.705,110.715,110.695,110.705,5627
20130601|2013-03-04 09:00,4,110.705,110.715,110.705,110.71,2962
20130601|2013-03-04 09:30,4,110.71,110.715,110.705,110.715,2361
20130601|2013-03-04 10:00,4,110.715,110.715,110.7,110.71,4425
20130601|2013-03-04 10:30,4,110.71,110.715,110.705,110.71,2523
20130601|2013-03-04 11:00,4,110.705,110.705,110.7,110.705,418
20130601|2013-03-04 11:30,4,110.705,110.705,110.7,110.705,176
20130601|2013-03-04 12:00,4,110.71,110.715,110.705,110.71,412
20130601|2013-03-04 12:30,4,110.71,110.715,110.71,110.71,803
20130601|2013-03-04 13:00,4,110.705,110.705,110.705,110.705,8
20130601|2013-03-04 13:30,4,110.7,110.705,110.7,110.705,6
20130601|2013-03-04 14:00,4,110.705,110.705,110.705,110.705,30
20130601|2013-03-04 14:30,4,110.705,110.71,110.705,110.705,21
20130601|2013-03-05 01:00,5,110.71,110.71,110.69,110.7,6609
20130601|2013-03-05 01:30,5,110.7,110.7,110.68,110.685,10346
20130601|2013-03-05 02:00,5,110.68,110.685,110.675,110.675,5624
20130601|2013-03-05 02:30,5,110.68,110.68,110.665,110.67,8043
20130601|2013-03-05 03:00,5,110.67,110.675,110.665,110.67,9346
20130601|2013-03-05 03:30,5,110.67,110.67,110.66,110.66,5778
20130601|2013-03-05 04:00,5,110.665,110.67,110.655,110.665,5440
20130601|2013-03-05 04:30,5,110.665,110.675,110.66,110.675,7851
20130601|2013-03-05 05:00,5,110.675,110.675,110.67,110.675,2228
20130601|2013-03-05 05:30,5,110.675,110.68,110.67,110.67,5254
20130601|2013-03-05 06:00,5,110.675,110.675,110.665,110.675,3515
20130601|2013-03-05 06:30,5,110.675,110.68,110.67,110.68,2144
20130601|2013-03-05 07:00,5,110.675,110.68,110.67,110.67,4355
20130601|2013-03-05 07:30,5,110.67,110.675,110.665,110.67,3379
20130601|2013-03-05 08:00,5,110.67,110.675,110.665,110.675,5309
20130601|2013-03-05 08:30,5,110.675,110.675,110.665,110.67,5883
20130601|2013-03-05 09:00,5,110.67,110.67,110.66,110.665,13361
20130601|2013-03-05 09:30,5,110.665,110.665,110.655,110.66,7712
20130601|2013-03-05 10:00,5,110.66,110.665,110.655,110.66,8341
20130601|2013-03-05 10:30,5,110.66,110.665,110.65,110.655,2805
20130601|2013-03-05 11:00,5,110.655,110.665,110.65,110.66,937
20130601|2013-03-05 11:30,5,110.66,110.66,110.655,110.655,296
20130601|2013-03-05 12:00,5,110.655,110.655,110.65,110.65,697
20130601|2013-03-05 12:30,5,110.65,110.655,110.65,110.655,247
20130601|2013-03-05 13:00,5,110.655,110.66,110.655,110.655,72
20130601|2013-03-05 13:30,5,110.66,110.66,110.65,110.655,468
20130601|2013-03-05 14:00,5,110.66,110.66,110.655,110.66,20
20130601|2013-03-05 14:30,5,110.65,110.655,110.65,110.65,48
20130601|2013-03-05 15:00,5,110.65,110.65,110.65,110.65,32
20130601|2013-03-06 01:00,6,110.65,110.655,110.64,110.65,12018
20130601|2013-03-06 01:30,6,110.65,110.67,110.65,110.67,15791
20130601|2013-03-06 02:00,6,110.67,110.68,110.665,110.675,19864
20130601|2013-03-06 02:30,6,110.675,110.68,110.665,110.67,13169
20130601|2013-03-06 03:00,6,110.67,110.68,110.665,110.68,11265
20130601|2013-03-06 03:30,6,110.68,110.685,110.675,110.675,9074
20130601|2013-03-06 04:00,6,110.675,110.68,110.665,110.67,17808
20130601|2013-03-06 04:30,6,110.67,110.68,110.665,110.68,24648
20130601|2013-03-06 05:00,6,110.68,110.68,110.67,110.67,8614
20130601|2013-03-06 05:30,6,110.675,110.675,110.665,110.67,6485
20130601|2013-03-06 06:00,6,110.675,110.68,110.67,110.68,8198
20130601|2013-03-06 06:30,6,110.68,110.69,110.675,110.685,16157
20130601|2013-03-06 07:00,6,110.69,110.69,110.67,110.68,22925
20130601|2013-03-06 07:30,6,110.68,110.69,110.675,110.68,14426
20130601|2013-03-06 08:00,6,110.68,110.685,110.675,110.68,10987
20130601|2013-03-06 08:30,6,110.68,110.69,110.675,110.68,16681
20130601|2013-03-06 09:00,6,110.685,110.7,110.68,110.7,16242
20130601|2013-03-06 09:30,6,110.7,110.705,110.695,110.7,17835
20130601|2013-03-06 10:00,6,110.7,110.7,110.69,110.7,7842
20130601|2013-03-06 10:30,6,110.695,110.7,110.69,110.695,7152
20130601|2013-03-06 11:00,6,110.695,110.7,110.69,110.695,7963
20130601|2013-03-06 11:30,6,110.695,110.7,110.69,110.7,2105
20130601|2013-03-06 12:00,6,110.7,110.7,110.695,110.7,351
20130601|2013-03-06 12:30,6,110.695,110.7,110.69,110.695,623
20130601|2013-03-06 13:00,6,110.69,110.7,110.69,110.695,231
20130601|2013-03-06 13:30,6,110.695,110.695,110.69,110.695,282
20130601|2013-03-06 14:00,6,110.69,110.695,110.69,110.695,76
20130601|2013-03-06 14:30,6,110.69,110.695,110.69,110.695,334
20130601|2013-03-06 15:00,6,110.69,110.69,110.69,110.69,4
20130601|2013-03-07 01:00,7,110.7,110.7,110.69,110.695,5765
20130601|2013-03-07 01:30,7,110.695,110.695,110.685,110.69,5309
20130601|2013-03-07 02:00,7,110.69,110.695,110.675,110.68,19627
20130601|2013-03-07 02:30,7,110.685,110.69,110.68,110.68,11049
20130601|2013-03-07 03:00,7,110.685,110.695,110.68,110.69,14229
20130601|2013-03-07 03:30,7,110.69,110.69,110.68,110.68,20273
20130601|2013-03-07 04:00,7,110.68,110.7,110.68,110.695,19083
20130601|2013-03-07 04:30,7,110.695,110.7,110.69,110.7,19847
20130601|2013-03-07 05:00,7,110.7,110.7,110.69,110.7,24034
20130601|2013-03-07 05:30,7,110.695,110.705,110.69,110.695,11367
20130601|2013-03-07 06:00,7,110.695,110.7,110.68,110.685,14840
20130601|2013-03-07 06:30,7,110.685,110.685,110.66,110.665,34101
20130601|2013-03-07 07:00,7,110.665,110.67,110.65,110.66,14874
20130601|2013-03-07 07:30,7,110.655,110.675,110.585,110.64,130770
20130601|2013-03-07 08:00,7,110.635,110.645,110.605,110.61,40165
20130601|2013-03-07 08:30,7,110.615,110.625,110.565,110.59,61167
20130601|2013-03-07 09:00,7,110.595,110.605,110.565,110.565,29643
20130601|2013-03-07 09:30,7,110.57,110.595,110.56,110.59,29996
20130601|2013-03-07 10:00,7,110.59,110.595,110.58,110.595,14341
20130601|2013-03-07 10:30,7,110.59,110.6,110.59,110.595,5897
20130601|2013-03-07 11:00,7,110.59,110.595,110.58,110.59,4038
20130601|2013-03-07 11:30,7,110.59,110.6,110.59,110.595,1764
20130601|2013-03-07 12:00,7,110.595,110.595,110.59,110.595,666
20130601|2013-03-07 12:30,7,110.595,110.6,110.595,110.595,391
20130601|2013-03-07 13:00,7,110.595,110.6,110.595,110.595,277
20130601|2013-03-07 13:30,7,110.59,110.6,110.59,110.595,425
20130601|2013-03-07 14:00,7,110.595,110.6,110.59,110.59,310
20130601|2013-03-07 14:30,7,110.595,110.6,110.59,110.6,1005
20130601|2013-03-07 15:00,7,110.595,110.595,110.595,110.595,2
20130601|2013-03-08 01:00,8,110.6,110.6,110.58,110.595,11768
20130601|2013-03-08 01:30,8,110.595,110.605,110.585,110.6,6686
20130601|2013-03-08 02:00,8,110.6,110.62,110.595,110.62,20714
20130601|2013-03-08 02:30,8,110.62,110.63,110.615,110.625,10468
20130601|2013-03-08 03:00,8,110.625,110.625,110.605,110.62,16831
20130601|2013-03-08 03:30,8,110.62,110.625,110.615,110.625,4074
20130601|2013-03-08 04:00,8,110.625,110.625,110.61,110.615,11557
20130601|2013-03-08 04:30,8,110.615,110.615,110.59,110.605,19889
20130601|2013-03-08 05:00,8,110.6,110.615,110.59,110.595,16128
20130601|2013-03-08 05:30,8,110.59,110.595,110.58,110.59,26616
20130601|2013-03-08 06:00,8,110.59,110.6,110.585,110.595,9065
20130601|2013-03-08 06:30,8,110.595,110.6,110.585,110.595,7356
20130601|2013-03-08 07:00,8,110.595,110.6,110.585,110.59,8424
20130601|2013-03-08 07:30,8,110.59,110.59,110.525,110.57,91562
20130601|2013-03-08 08:00,8,110.575,110.58,110.56,110.57,29128
20130601|2013-03-08 08:30,8,110.57,110.58,110.56,110.565,16544
20130601|2013-03-08 09:00,8,110.565,110.585,110.565,110.58,18657
20130601|2013-03-08 09:30,8,110.585,110.6,110.585,110.59,13500
20130601|2013-03-08 10:00,8,110.59,110.6,110.58,110.59,11301
20130601|2013-03-08 10:30,8,110.595,110.595,110.58,110.585,3974
20130601|2013-03-08 11:00,8,110.585,110.62,110.58,110.62,19054
20130601|2013-03-08 11:30,8,110.615,110.625,110.61,110.61,3162
20130601|2013-03-08 12:00,8,110.61,110.615,110.61,110.61,800
20130601|2013-03-08 12:30,8,110.615,110.615,110.61,110.61,52
20130601|2013-03-08 13:00,8,110.61,110.615,110.61,110.615,458
20130601|2013-03-08 13:30,8,110.61,110.625,110.61,110.625,1665
20130601|2013-03-08 14:00,8,110.62,110.625,110.62,110.625,43
20130601|2013-03-08 14:30,8,110.625,110.625,110.62,110.62,233
20130601|2013-03-08 15:00,8,110.625,110.625,110.625,110.625,12
20130601|2013-03-11 02:00,11,110.625,110.63,110.605,110.62,10730
20130601|2013-03-11 02:30,11,110.62,110.635,110.62,110.625,7459
20130601|2013-03-11 03:00,11,110.625,110.63,110.605,110.62,12534
20130601|2013-03-11 03:30,11,110.615,110.63,110.615,110.625,6920
20130601|2013-03-11 04:00,11,110.63,110.63,110.615,110.62,7905
20130601|2013-03-11 04:30,11,110.62,110.62,110.61,110.62,8655
20130601|2013-03-11 05:00,11,110.62,110.625,110.615,110.625,11661
20130601|2013-03-11 05:30,11,110.62,110.625,110.615,110.62,7604
20130601|2013-03-11 06:00,11,110.62,110.63,110.62,110.625,6047
20130601|2013-03-11 06:30,11,110.62,110.63,110.62,110.62,4036
20130601|2013-03-11 07:00,11,110.625,110.625,110.615,110.625,11950
20130601|2013-03-11 07:30,11,110.62,110.625,110.615,110.62,5820
20130601|2013-03-11 08:00,11,110.62,110.62,110.615,110.62,3516
20130601|2013-03-11 08:30,11,110.615,110.625,110.615,110.625,7568
20130601|2013-03-11 09:00,11,110.62,110.625,110.615,110.625,8088
20130601|2013-03-11 09:30,11,110.625,110.625,110.62,110.625,1989
20130601|2013-03-11 10:00,11,110.62,110.625,110.62,110.62,3230
20130601|2013-03-11 10:30,11,110.62,110.625,110.615,110.62,3442
20130601|2013-03-11 11:00,11,110.62,110.625,110.615,110.62,8225
20130601|2013-03-11 11:30,11,110.62,110.62,110.6,110.605,3730
20130601|2013-03-11 12:00,11,110.605,110.61,110.6,110.61,1392
20130601|2013-03-11 12:30,11,110.61,110.61,110.605,110.605,1587
20130601|2013-03-11 13:00,11,110.61,110.615,110.61,110.615,585
20130601|2013-03-11 13:30,11,110.615,110.615,110.61,110.615,392
20130601|2013-03-11 14:00,11,110.615,110.615,110.61,110.615,392
20130601|2013-03-11 14:30,11,110.615,110.62,110.61,110.615,408
20130601|2013-03-11 15:00,11,110.615,110.615,110.615,110.615,43
20130601|2013-03-11 15:30,11,110.61,110.62,110.61,110.615,250
20130601|2013-03-12 02:00,12,110.62,110.62,110.59,110.605,17586
20130601|2013-03-12 02:30,12,110.605,110.62,110.605,110.615,12668
20130601|2013-03-12 03:00,12,110.615,110.62,110.605,110.615,15492
20130601|2013-03-12 03:30,12,110.61,110.615,110.605,110.61,9652
20130601|2013-03-12 04:00,12,110.61,110.61,110.595,110.605,26054
20130601|2013-03-12 04:30,12,110.605,110.615,110.605,110.61,13887
20130601|2013-03-12 05:00,12,110.615,110.62,110.61,110.61,19595
20130601|2013-03-12 05:30,12,110.615,110.615,110.605,110.61,16081
20130601|2013-03-12 06:00,12,110.605,110.62,110.605,110.62,9112
20130601|2013-03-12 06:30,12,110.62,110.63,110.61,110.63,17878
20130601|2013-03-12 07:00,12,110.625,110.63,110.62,110.625,8759
20130601|2013-03-12 07:30,12,110.625,110.63,110.62,110.63,12555
20130601|2013-03-12 08:00,12,110.625,110.63,110.62,110.62,4634
20130601|2013-03-12 08:30,12,110.62,110.635,110.615,110.63,9019
20130601|2013-03-12 09:00,12,110.635,110.635,110.625,110.625,12649
20130601|2013-03-12 09:30,12,110.625,110.63,110.62,110.625,9061
20130601|2013-03-12 10:00,12,110.625,110.64,110.62,110.635,21455
20130601|2013-03-12 10:30,12,110.635,110.64,110.625,110.63,5753
20130601|2013-03-12 11:00,12,110.625,110.63,110.615,110.625,14305
20130601|2013-03-12 11:30,12,110.625,110.63,110.62,110.625,5893
20130601|2013-03-12 12:00,12,110.625,110.635,110.625,110.63,2678
20130601|2013-03-12 12:30,12,110.63,110.635,110.62,110.625,2507
20130601|2013-03-12 13:00,12,110.625,110.625,110.625,110.625,676
20130601|2013-03-12 13:30,12,110.625,110.63,110.625,110.63,529
20130601|2013-03-12 14:00,12,110.625,110.63,110.62,110.625,446
20130601|2013-03-12 14:30,12,110.625,110.625,110.62,110.625,67
20130601|2013-03-12 15:00,12,110.625,110.625,110.62,110.62,8
20130601|2013-03-12 15:30,12,110.625,110.625,110.62,110.62,111
20130601|2013-03-12 16:00,12,110.62,110.625,110.62,110.625,230
20130601|2013-03-13 02:00,13,110.62,110.625,110.61,110.615,6819
20130601|2013-03-13 02:30,13,110.62,110.625,110.61,110.62,7526
20130601|2013-03-13 03:00,13,110.62,110.635,110.62,110.63,8445
20130601|2013-03-13 03:30,13,110.625,110.63,110.62,110.63,19503
20130601|2013-03-13 04:00,13,110.63,110.63,110.62,110.62,8118
20130601|2013-03-13 04:30,13,110.625,110.63,110.62,110.63,9814
20130601|2013-03-13 05:00,13,110.63,110.64,110.625,110.635,29258
20130601|2013-03-13 05:30,13,110.635,110.655,110.625,110.65,31489
20130601|2013-03-13 06:00,13,110.65,110.655,110.645,110.65,7410
20130601|2013-03-13 06:30,13,110.645,110.655,110.645,110.65,6968
20130601|2013-03-13 07:00,13,110.65,110.655,110.645,110.65,7945
20130601|2013-03-13 07:30,13,110.645,110.645,110.63,110.645,22131
20130601|2013-03-13 08:00,13,110.64,110.65,110.635,110.65,17013
20130601|2013-03-13 08:30,13,110.65,110.67,110.645,110.655,33181
20130601|2013-03-13 09:00,13,110.66,110.665,110.655,110.655,9194
20130601|2013-03-13 09:30,13,110.66,110.66,110.65,110.655,9321
20130601|2013-03-13 10:00,13,110.655,110.66,110.645,110.66,9829
20130601|2013-03-13 10:30,13,110.655,110.66,110.65,110.655,3440
20130601|2013-03-13 11:00,13,110.65,110.66,110.645,110.65,8066
20130601|2013-03-13 11:30,13,110.65,110.65,110.64,110.645,5326
20130601|2013-03-13 12:00,13,110.64,110.65,110.64,110.65,4734
20130601|2013-03-13 12:30,13,110.65,110.65,110.645,110.65,147
20130601|2013-03-13 13:00,13,110.645,110.65,110.645,110.645,685
20130601|2013-03-13 13:30,13,110.645,110.65,110.645,110.65,255
20130601|2013-03-13 14:00,13,110.64,110.65,110.64,110.645,263
20130601|2013-03-13 14:30,13,110.64,110.645,110.64,110.645,137
20130601|2013-03-13 15:00,13,110.64,110.645,110.64,110.645,112
20130601|2013-03-13 15:30,13,110.645,110.645,110.635,110.645,301
20130601|2013-03-13 16:00,13,110.645,110.645,110.645,110.645,2
20130601|2013-03-14 02:00,14,110.64,110.645,110.62,110.625,13480
20130601|2013-03-14 02:30,14,110.62,110.63,110.62,110.625,8983
20130601|2013-03-14 03:00,14,110.63,110.635,110.615,110.625,20399
20130601|2013-03-14 03:30,14,110.62,110.625,110.615,110.625,7634
20130601|2013-03-14 04:00,14,110.625,110.635,110.62,110.63,12254
20130601|2013-03-14 04:30,14,110.63,110.635,110.62,110.625,8756
20130601|2013-03-14 05:00,14,110.63,110.64,110.625,110.63,9260
20130601|2013-03-14 05:30,14,110.635,110.635,110.63,110.63,2704
20130601|2013-03-14 06:00,14,110.635,110.645,110.63,110.64,6923
20130601|2013-03-14 06:30,14,110.635,110.64,110.63,110.635,8397
20130601|2013-03-14 07:00,14,110.635,110.64,110.625,110.635,7190
20130601|2013-03-14 07:30,14,110.63,110.64,110.625,110.635,9264
20130601|2013-03-14 08:00,14,110.635,110.64,110.63,110.635,12167
20130601|2013-03-14 08:30,14,110.635,110.64,110.63,110.635,14142
20130601|2013-03-14 09:00,14,110.64,110.65,110.635,110.64,21883
20130601|2013-03-14 09:30,14,110.64,110.645,110.63,110.635,13079
20130601|2013-03-14 10:00,14,110.635,110.64,110.635,110.635,3089
20130601|2013-03-14 10:30,14,110.635,110.645,110.635,110.645,6241
20130601|2013-03-14 11:00,14,110.64,110.645,110.635,110.64,4965
20130601|2013-03-14 11:30,14,110.64,110.64,110.63,110.63,4650
20130601|2013-03-14 12:00,14,110.635,110.64,110.625,110.64,5915
20130601|2013-03-14 12:30,14,110.64,110.645,110.635,110.645,2666
20130601|2013-03-14 13:00,14,110.645,110.645,110.64,110.64,484
20130601|2013-03-14 13:30,14,110.64,110.645,110.63,110.635,508
20130601|2013-03-14 14:00,14,110.635,110.64,110.63,110.635,410
20130601|2013-03-14 14:30,14,110.63,110.635,110.63,110.63,165
20130601|2013-03-14 15:00,14,110.63,110.63,110.625,110.625,66
20130601|2013-03-14 15:30,14,110.63,110.63,110.625,110.625,248
20130601|2013-03-14 16:00,14,110.63,110.63,110.63,110.63,8
20130601|2013-03-15 02:00,15,110.625,110.635,110.625,110.63,4645
20130601|2013-03-15 02:30,15,110.63,110.635,110.625,110.63,4907
20130601|2013-03-15 03:00,15,110.625,110.645,110.625,110.645,10182
20130601|2013-03-15 03:30,15,110.64,110.65,110.635,110.64,13380
20130601|2013-03-15 04:00,15,110.64,110.645,110.63,110.64,7446
20130601|2013-03-15 04:30,15,110.64,110.64,110.63,110.64,6071
20130601|2013-03-15 05:00,15,110.64,110.645,110.63,110.64,13014
20130601|2013-03-15 05:30,15,110.645,110.645,110.635,110.64,4811
20130601|2013-03-15 06:00,15,110.64,110.645,110.63,110.64,8757
20130601|2013-03-15 06:30,15,110.645,110.65,110.635,110.645,6674
20130601|2013-03-15 07:00,15,110.64,110.645,110.635,110.645,3523
20130601|2013-03-15 07:30,15,110.645,110.645,110.635,110.645,6261
20130601|2013-03-15 08:00,15,110.64,110.65,110.64,110.65,7002
20130601|2013-03-15 08:30,15,110.65,110.67,110.65,110.665,23204
20130601|2013-03-15 09:00,15,110.67,110.675,110.665,110.67,14385
20130601|2013-03-15 09:30,15,110.67,110.68,110.67,110.675,15840
20130601|2013-03-15 10:00,15,110.675,110.68,110.67,110.675,8439
20130601|2013-03-15 10:30,15,110.675,110.675,110.665,110.675,3695
20130601|2013-03-15 11:00,15,110.67,110.675,110.665,110.67,5820
20130601|2013-03-15 11:30,15,110.665,110.675,110.665,110.67,6440
20130601|2013-03-15 12:00,15,110.67,110.675,110.665,110.67,988
20130601|2013-03-15 12:30,15,110.675,110.675,110.665,110.675,1632
20130601|2013-03-15 13:00,15,110.67,110.675,110.67,110.675,175
20130601|2013-03-15 13:30,15,110.675,110.68,110.675,110.68,1029
20130601|2013-03-15 14:00,15,110.68,110.68,110.675,110.675,1045
20130601|2013-03-15 14:30,15,110.675,110.68,110.67,110.675,367
20130601|2013-03-15 15:00,15,110.67,110.675,110.67,110.675,19
20130601|2013-03-15 15:30,15,110.67,110.675,110.665,110.665,375
20130601|2013-03-15 16:00,15,110.665,110.665,110.665,110.665,30
20130601|2013-03-18 02:00,18,110.735,110.785,110.73,110.745,52584
20130601|2013-03-18 02:30,18,110.745,110.765,110.715,110.735,33535
20130601|2013-03-18 03:00,18,110.73,110.75,110.725,110.73,33025
20130601|2013-03-18 03:30,18,110.73,110.74,110.725,110.73,14861
20130601|2013-03-18 04:00,18,110.725,110.73,110.715,110.72,17367
20130601|2013-03-18 04:30,18,110.72,110.725,110.715,110.72,17032
20130601|2013-03-18 05:00,18,110.72,110.745,110.715,110.745,15624
20130601|2013-03-18 05:30,18,110.745,110.75,110.73,110.74,14356
20130601|2013-03-18 06:00,18,110.74,110.74,110.725,110.74,12093
20130601|2013-03-18 06:30,18,110.74,110.74,110.725,110.73,12398
20130601|2013-03-18 07:00,18,110.725,110.735,110.72,110.72,11445
20130601|2013-03-18 07:30,18,110.725,110.73,110.71,110.72,19181
20130601|2013-03-18 08:00,18,110.715,110.73,110.715,110.725,9086
20130601|2013-03-18 08:30,18,110.72,110.735,110.72,110.72,10309
20130601|2013-03-18 09:00,18,110.72,110.73,110.715,110.725,9480
20130601|2013-03-18 09:30,18,110.72,110.74,110.72,110.73,14102
20130601|2013-03-18 10:00,18,110.73,110.735,110.725,110.73,7397
20130601|2013-03-18 10:30,18,110.735,110.735,110.725,110.725,4569
20130601|2013-03-18 11:00,18,110.725,110.73,110.72,110.725,14286
20130601|2013-03-18 11:30,18,110.73,110.73,110.72,110.725,6154
20130601|2013-03-18 12:00,18,110.72,110.73,110.715,110.72,6036
20130601|2013-03-18 12:30,18,110.715,110.725,110.715,110.725,1529
20130601|2013-03-18 13:00,18,110.72,110.72,110.72,110.72,378
20130601|2013-03-18 13:30,18,110.725,110.725,110.725,110.725,17
20130601|2013-03-18 14:00,18,110.725,110.73,110.715,110.73,1225
20130601|2013-03-18 14:30,18,110.73,110.735,110.73,110.73,162
20130601|2013-03-18 15:00,18,110.73,110.73,110.725,110.73,478
20130601|2013-03-18 15:30,18,110.725,110.735,110.725,110.725,440
20130601|2013-03-18 16:00,18,110.72,110.72,110.72,110.72,36
20130601|2013-03-19 02:00,19,110.735,110.745,110.725,110.745,9761
20130601|2013-03-19 02:30,19,110.74,110.75,110.74,110.745,9929
20130601|2013-03-19 03:00,19,110.75,110.755,110.74,110.745,16530
20130601|2013-03-19 03:30,19,110.745,110.755,110.735,110.745,14219
20130601|2013-03-19 04:00,19,110.745,110.745,110.725,110.735,31423
20130601|2013-03-19 04:30,19,110.74,110.745,110.725,110.73,16011
20130601|2013-03-19 05:00,19,110.735,110.745,110.725,110.74,23700
20130601|2013-03-19 05:30,19,110.74,110.745,110.735,110.735,13785
20130601|2013-03-19 06:00,19,110.735,110.74,110.73,110.73,9732
20130601|2013-03-19 06:30,19,110.735,110.735,110.725,110.73,12216
20130601|2013-03-19 07:00,19,110.73,110.735,110.725,110.73,7520
20130601|2013-03-19 07:30,19,110.725,110.74,110.72,110.73,13548
20130601|2013-03-19 08:00,19,110.725,110.735,110.72,110.73,13153
20130601|2013-03-19 08:30,19,110.73,110.735,110.72,110.725,12415
20130601|2013-03-19 09:00,19,110.73,110.75,110.725,110.745,22801
20130601|2013-03-19 09:30,19,110.745,110.75,110.74,110.745,19821
20130601|2013-03-19 10:00,19,110.75,110.755,110.74,110.75,19486
20130601|2013-03-19 10:30,19,110.75,110.785,110.745,110.78,46173
20130601|2013-03-19 11:00,19,110.785,110.79,110.765,110.77,37750
20130601|2013-03-19 11:30,19,110.77,110.775,110.76,110.765,15386
20130601|2013-03-19 12:00,19,110.765,110.775,110.765,110.77,9062
20130601|2013-03-19 12:30,19,110.775,110.785,110.77,110.78,4178
20130601|2013-03-19 13:00,19,110.775,110.785,110.765,110.78,3494
20130601|2013-03-19 13:30,19,110.78,110.785,110.775,110.78,2913
20130601|2013-03-19 14:00,19,110.78,110.785,110.77,110.775,3043
20130601|2013-03-19 14:30,19,110.77,110.775,110.77,110.775,465
20130601|2013-03-19 15:00,19,110.77,110.775,110.765,110.775,139
20130601|2013-03-19 15:30,19,110.765,110.775,110.765,110.77,258
20130601|2013-03-19 16:00,19,110.77,110.77,110.77,110.77,60
20130601|2013-03-20 02:00,20,110.78,110.78,110.75,110.755,23729
20130601|2013-03-20 02:30,20,110.755,110.765,110.755,110.76,10468
20130601|2013-03-20 03:00,20,110.76,110.765,110.745,110.755,29593
20130601|2013-03-20 03:30,20,110.755,110.765,110.75,110.755,18829
20130601|2013-03-20 04:00,20,110.755,110.76,110.745,110.75,8925
20130601|2013-03-20 04:30,20,110.755,110.755,110.73,110.74,14338
20130601|2013-03-20 05:00,20,110.745,110.745,110.725,110.73,23729
20130601|2013-03-20 05:30,20,110.73,110.745,110.73,110.73,13601
20130601|2013-03-20 06:00,20,110.73,110.74,110.73,110.735,10824
20130601|2013-03-20 06:30,20,110.74,110.745,110.735,110.735,10735
20130601|2013-03-20 07:00,20,110.73,110.735,110.7,110.72,57224
20130601|2013-03-20 07:30,20,110.72,110.725,110.69,110.72,41314
20130601|2013-03-20 08:00,20,110.72,110.73,110.7,110.71,16886
20130601|2013-03-20 08:30,20,110.705,110.72,110.695,110.715,20042
20130601|2013-03-20 09:00,20,110.72,110.74,110.72,110.73,20199
20130601|2013-03-20 09:30,20,110.73,110.745,110.725,110.74,9417
20130601|2013-03-20 10:00,20,110.74,110.75,110.735,110.74,9769
20130601|2013-03-20 10:30,20,110.735,110.745,110.735,110.74,7015
20130601|2013-03-20 11:00,20,110.74,110.74,110.72,110.73,15656
20130601|2013-03-20 11:30,20,110.73,110.735,110.725,110.73,4455
20130601|2013-03-20 12:00,20,110.73,110.73,110.72,110.725,3612
20130601|2013-03-20 12:30,20,110.725,110.74,110.725,110.73,2662
20130601|2013-03-20 13:00,20,110.73,110.735,110.725,110.73,556
20130601|2013-03-20 13:30,20,110.73,110.735,110.73,110.73,134
20130601|2013-03-20 14:00,20,110.73,110.735,110.73,110.73,508
20130601|2013-03-20 14:30,20,110.73,110.73,110.72,110.72,316
20130601|2013-03-20 15:00,20,110.73,110.73,110.725,110.73,96
20130601|2013-03-20 15:30,20,110.725,110.735,110.72,110.725,273
20130601|2013-03-21 02:00,21,110.735,110.74,110.72,110.73,10906
20130601|2013-03-21 02:30,21,110.73,110.73,110.715,110.73,5050
20130601|2013-03-21 03:00,21,110.73,110.74,110.715,110.73,34962
20130601|2013-03-21 03:30,21,110.735,110.74,110.725,110.73,28953
20130601|2013-03-21 04:00,21,110.735,110.735,110.715,110.72,20767
20130601|2013-03-21 04:30,21,110.715,110.73,110.705,110.715,29583
20130601|2013-03-21 05:00,21,110.72,110.73,110.71,110.72,22938
20130601|2013-03-21 05:30,21,110.725,110.735,110.715,110.715,11169
20130601|2013-03-21 06:00,21,110.715,110.72,110.715,110.72,8311
20130601|2013-03-21 06:30,21,110.715,110.72,110.71,110.72,11519
20130601|2013-03-21 07:00,21,110.715,110.72,110.7,110.705,16286
20130601|2013-03-21 07:30,21,110.705,110.73,110.7,110.73,26489
20130601|2013-03-21 08:00,21,110.725,110.745,110.72,110.74,18639
20130601|2013-03-21 08:30,21,110.74,110.74,110.725,110.73,15808
20130601|2013-03-21 09:00,21,110.73,110.74,110.725,110.73,12970
20130601|2013-03-21 09:30,21,110.73,110.735,110.73,110.735,7057
20130601|2013-03-21 10:00,21,110.73,110.735,110.72,110.725,7348
20130601|2013-03-21 10:30,21,110.725,110.73,110.715,110.725,11356
20130601|2013-03-21 11:00,21,110.725,110.73,110.72,110.73,6362
20130601|2013-03-21 11:30,21,110.73,110.73,110.715,110.72,8315
20130601|2013-03-21 12:00,21,110.72,110.725,110.715,110.725,2546
20130601|2013-03-21 12:30,21,110.725,110.73,110.72,110.73,1777
20130601|2013-03-21 13:00,21,110.725,110.73,110.725,110.73,2272
20130601|2013-03-21 13:30,21,110.725,110.73,110.72,110.725,868
20130601|2013-03-21 14:00,21,110.725,110.73,110.72,110.725,720
20130601|2013-03-21 14:30,21,110.725,110.735,110.72,110.73,361
20130601|2013-03-21 15:00,21,110.73,110.745,110.73,110.74,1190
20130601|2013-03-21 15:30,21,110.74,110.745,110.735,110.74,331
20130601|2013-03-21 16:00,21,110.745,110.745,110.745,110.745,2
20130601|2013-03-22 02:00,22,110.745,110.76,110.735,110.74,12209
20130601|2013-03-22 02:30,22,110.74,110.75,110.73,110.74,12877
20130601|2013-03-22 03:00,22,110.74,110.745,110.725,110.735,17107
20130601|2013-03-22 03:30,22,110.735,110.745,110.725,110.745,11975
20130601|2013-03-22 04:00,22,110.745,110.75,110.725,110.73,20204
20130601|2013-03-22 04:30,22,110.73,110.74,110.725,110.74,14576
20130601|2013-03-22 05:00,22,110.74,110.75,110.735,110.745,11399
20130601|2013-03-22 05:30,22,110.745,110.75,110.735,110.745,17510
20130601|2013-03-22 06:00,22,110.745,110.75,110.74,110.745,11984
20130601|2013-03-22 06:30,22,110.745,110.745,110.725,110.735,20048
20130601|2013-03-22 07:00,22,110.735,110.745,110.735,110.74,8534
20130601|2013-03-22 07:30,22,110.74,110.745,110.74,110.745,1807
20130601|2013-03-22 08:00,22,110.74,110.745,110.735,110.74,10780
20130601|2013-03-22 08:30,22,110.74,110.74,110.72,110.725,13851
20130601|2013-03-22 09:00,22,110.725,110.73,110.715,110.715,24214
20130601|2013-03-22 09:30,22,110.72,110.73,110.715,110.725,15359
20130601|2013-03-22 10:00,22,110.73,110.73,110.71,110.715,13203
20130601|2013-03-22 10:30,22,110.715,110.73,110.71,110.725,14817
20130601|2013-03-22 11:00,22,110.725,110.73,110.715,110.72,10833
20130601|2013-03-22 11:30,22,110.72,110.72,110.715,110.72,2452
20130601|2013-03-22 12:00,22,110.72,110.73,110.72,110.725,6721
20130601|2013-03-22 12:30,22,110.725,110.73,110.725,110.725,2083
20130601|2013-03-22 13:00,22,110.73,110.73,110.73,110.73,456
20130601|2013-03-22 13:30,22,110.725,110.725,110.725,110.725,520
20130601|2013-03-22 14:00,22,110.725,110.73,110.72,110.73,1575
20130601|2013-03-22 14:30,22,110.73,110.735,110.73,110.735,1083
20130601|2013-03-22 15:00,22,110.735,110.735,110.73,110.735,202
20130601|2013-03-22 15:30,22,110.735,110.74,110.73,110.74,586
20130601|2013-03-22 16:00,22,110.74,110.74,110.74,110.74,82
20130601|2013-03-25 02:00,25,110.71,110.71,110.675,110.695,31644
20130601|2013-03-25 02:30,25,110.695,110.71,110.695,110.705,11249
20130601|2013-03-25 03:00,25,110.705,110.72,110.7,110.71,19422
20130601|2013-03-25 03:30,25,110.715,110.715,110.7,110.71,11330
20130601|2013-03-25 04:00,25,110.71,110.71,110.695,110.7,8545
20130601|2013-03-25 04:30,25,110.7,110.72,110.695,110.71,10881
20130601|2013-03-25 05:00,25,110.715,110.72,110.705,110.715,8994
20130601|2013-03-25 05:30,25,110.72,110.72,110.705,110.715,5962
20130601|2013-03-25 06:00,25,110.715,110.715,110.695,110.7,7984
20130601|2013-03-25 06:30,25,110.7,110.705,110.695,110.695,4361
20130601|2013-03-25 07:00,25,110.695,110.705,110.695,110.705,18290
20130601|2013-03-25 07:30,25,110.705,110.71,110.695,110.7,26575
20130601|2013-03-25 08:00,25,110.7,110.72,110.695,110.705,20688
20130601|2013-03-25 08:30,25,110.705,110.715,110.695,110.7,17938
20130601|2013-03-25 09:00,25,110.705,110.72,110.7,110.715,11387
20130601|2013-03-25 09:30,25,110.72,110.745,110.71,110.745,39967
20130601|2013-03-25 10:00,25,110.745,110.75,110.735,110.74,22132
20130601|2013-03-25 10:30,25,110.745,110.75,110.73,110.74,15080
20130601|2013-03-25 11:00,25,110.745,110.755,110.74,110.75,9024
20130601|2013-03-25 11:30,25,110.75,110.755,110.74,110.75,5737
20130601|2013-03-25 12:00,25,110.75,110.755,110.745,110.745,2285
20130601|2013-03-25 12:30,25,110.745,110.75,110.73,110.74,7546
20130601|2013-03-25 13:00,25,110.74,110.745,110.735,110.74,1912
20130601|2013-03-25 13:30,25,110.745,110.75,110.745,110.75,324
20130601|2013-03-25 14:00,25,110.75,110.75,110.745,110.75,276
20130601|2013-03-25 14:30,25,110.745,110.75,110.74,110.74,786
20130601|2013-03-25 15:00,25,110.745,110.75,110.74,110.74,205
20130601|2013-03-25 15:30,25,110.745,110.75,110.745,110.75,222
20130601|2013-03-25 16:00,25,110.74,110.74,110.74,110.74,16
20130601|2013-03-26 02:00,26,110.735,110.75,110.73,110.745,10556
20130601|2013-03-26 02:30,26,110.74,110.745,110.735,110.74,4813
20130601|2013-03-26 03:00,26,110.74,110.75,110.71,110.725,20797
20130601|2013-03-26 03:30,26,110.725,110.735,110.71,110.72,17610
20130601|2013-03-26 04:00,26,110.715,110.725,110.715,110.72,3454
20130601|2013-03-26 04:30,26,110.725,110.73,110.715,110.73,6430
20130601|2013-03-26 05:00,26,110.73,110.74,110.72,110.735,10112
20130601|2013-03-26 05:30,26,110.735,110.735,110.72,110.725,7599
20130601|2013-03-26 06:00,26,110.725,110.735,110.72,110.73,4867
20130601|2013-03-26 06:30,26,110.73,110.735,110.72,110.735,4037
20130601|2013-03-26 07:00,26,110.735,110.74,110.72,110.725,9196
20130601|2013-03-26 07:30,26,110.725,110.74,110.72,110.735,9482
20130601|2013-03-26 08:00,26,110.735,110.74,110.72,110.73,12131
20130601|2013-03-26 08:30,26,110.725,110.74,110.725,110.735,9421
20130601|2013-03-26 09:00,26,110.735,110.745,110.73,110.735,10391
20130601|2013-03-26 09:30,26,110.74,110.745,110.73,110.74,22642
20130601|2013-03-26 10:00,26,110.74,110.755,110.74,110.755,13845
20130601|2013-03-26 10:30,26,110.75,110.765,110.745,110.765,15207
20130601|2013-03-26 11:00,26,110.765,110.795,110.755,110.775,41616
20130601|2013-03-26 11:30,26,110.775,110.775,110.765,110.775,9791
20130601|2013-03-26 12:00,26,110.775,110.78,110.765,110.775,7223
20130601|2013-03-26 12:30,26,110.775,110.785,110.77,110.78,3281
20130601|2013-03-26 13:00,26,110.78,110.795,110.78,110.795,3418
20130601|2013-03-26 13:30,26,110.79,110.795,110.79,110.795,42
20130601|2013-03-26 14:00,26,110.79,110.795,110.79,110.795,479
20130601|2013-03-26 14:30,26,110.79,110.795,110.79,110.795,311
20130601|2013-03-26 15:00,26,110.79,110.795,110.785,110.795,388
20130601|2013-03-26 15:30,26,110.79,110.795,110.785,110.795,495
20130601|2013-03-26 16:00,26,110.795,110.795,110.795,110.795,4
20130601|2013-03-27 02:00,27,110.785,110.79,110.775,110.785,10939
20130601|2013-03-27 02:30,27,110.785,110.795,110.775,110.78,13835
20130601|2013-03-27 03:00,27,110.775,110.79,110.77,110.78,25659
20130601|2013-03-27 03:30,27,110.78,110.79,110.775,110.785,11871
20130601|2013-03-27 04:00,27,110.785,110.795,110.78,110.79,9135
20130601|2013-03-27 04:30,27,110.79,110.81,110.785,110.805,27004
20130601|2013-03-27 05:00,27,110.805,110.82,110.8,110.81,32429
20130601|2013-03-27 05:30,27,110.805,110.815,110.8,110.81,18982
20130601|2013-03-27 06:00,27,110.81,110.815,110.795,110.81,10764
20130601|2013-03-27 06:30,27,110.81,110.815,110.8,110.805,12276
20130601|2013-03-27 07:00,27,110.805,110.82,110.8,110.805,22599
20130601|2013-03-27 07:30,27,110.81,110.815,110.8,110.81,18880
20130601|2013-03-27 08:00,27,110.81,110.82,110.795,110.815,22382
20130601|2013-03-27 08:30,27,110.815,110.82,110.8,110.805,26628
20130601|2013-03-27 09:00,27,110.805,110.815,110.8,110.81,12486
20130601|2013-03-27 09:30,27,110.81,110.815,110.8,110.81,16309
20130601|2013-03-27 10:00,27,110.81,110.81,110.79,110.81,25085
20130601|2013-03-27 10:30,27,110.805,110.815,110.8,110.81,9108
20130601|2013-03-27 11:00,27,110.81,110.83,110.81,110.825,16861
20130601|2013-03-27 11:30,27,110.825,110.83,110.815,110.815,8601
20130601|2013-03-27 12:00,27,110.82,110.835,110.815,110.835,5967
20130601|2013-03-27 12:30,27,110.83,110.84,110.83,110.83,6594
20130601|2013-03-27 13:00,27,110.83,110.835,110.825,110.83,4937
20130601|2013-03-27 13:30,27,110.83,110.835,110.83,110.83,2282
20130601|2013-03-27 14:00,27,110.835,110.835,110.83,110.835,239
20130601|2013-03-27 14:30,27,110.83,110.84,110.83,110.835,828
20130601|2013-03-27 15:00,27,110.835,110.84,110.835,110.84,199
20130601|2013-03-27 15:30,27,110.835,110.85,110.835,110.845,803
20130601|2013-03-27 16:00,27,110.84,110.84,110.84,110.84,22
20130601|2013-03-28 02:00,28,110.84,110.845,110.83,110.84,18218
20130601|2013-03-28 02:30,28,110.84,110.87,110.84,110.855,21262
20130601|2013-03-28 03:00,28,110.855,110.86,110.845,110.85,19385
20130601|2013-03-28 03:30,28,110.855,110.865,110.85,110.865,13211
20130601|2013-03-28 04:00,28,110.865,110.875,110.855,110.87,20924
20130601|2013-03-28 04:30,28,110.875,110.875,110.85,110.86,16950
20130601|2013-03-28 05:00,28,110.86,110.865,110.845,110.85,10580
20130601|2013-03-28 05:30,28,110.85,110.85,110.835,110.835,14415
20130601|2013-03-28 06:00,28,110.835,110.85,110.835,110.835,15134
20130601|2013-03-28 06:30,28,110.84,110.84,110.82,110.83,27028
20130601|2013-03-28 07:00,28,110.825,110.83,110.82,110.825,8331
20130601|2013-03-28 07:30,28,110.83,110.835,110.825,110.835,14182
20130601|2013-03-28 08:00,28,110.835,110.85,110.82,110.85,13779
20130601|2013-03-28 08:30,28,110.845,110.855,110.835,110.84,16344
20130601|2013-03-28 09:00,28,110.845,110.845,110.835,110.84,9466
20130601|2013-03-28 09:30,28,110.845,110.85,110.825,110.83,9982
20130601|2013-03-28 10:00,28,110.835,110.835,110.82,110.82,11016
20130601|2013-03-28 10:30,28,110.82,110.825,110.8,110.805,19769
20130601|2013-03-28 11:00,28,110.805,110.835,110.805,110.825,24020
20130601|2013-03-28 11:30,28,110.825,110.83,110.82,110.825,4185
20130601|2013-03-28 12:00,28,110.825,110.83,110.825,110.83,680
20130601|2013-03-28 12:30,28,110.83,110.835,110.825,110.83,1590
20130601|2013-03-28 13:00,28,110.825,110.83,110.825,110.83,258
20130601|2013-03-28 13:30,28,110.83,110.835,110.825,110.835,78
20130601|2013-03-28 14:00,28,110.835,110.835,110.825,110.825,420
20130601|2013-03-28 14:30,28,110.825,110.825,110.82,110.825,75
20130601|2013-03-28 15:00,28,110.825,110.825,110.825,110.825,70
20130601|2013-03-28 15:30,28,110.83,110.83,110.825,110.83,105
20130601|2013-03-28 16:00,28,110.83,110.83,110.83,110.83,90
20130601|2013-04-02 01:00,2,110.86,110.86,110.835,110.845,13550
20130601|2013-04-02 01:30,2,110.85,110.85,110.82,110.825,9259
20130601|2013-04-02 02:00,2,110.825,110.825,110.78,110.785,42644
20130601|2013-04-02 02:30,2,110.79,110.795,110.785,110.785,16158
20130601|2013-04-02 03:00,2,110.785,110.795,110.775,110.78,22143
20130601|2013-04-02 03:30,2,110.785,110.785,110.77,110.775,19943
20130601|2013-04-02 04:00,2,110.78,110.78,110.77,110.775,15128
20130601|2013-04-02 04:30,2,110.78,110.785,110.755,110.76,27057
20130601|2013-04-02 05:00,2,110.76,110.77,110.75,110.77,19610
20130601|2013-04-02 05:30,2,110.765,110.77,110.76,110.77,3876
20130601|2013-04-02 06:00,2,110.765,110.77,110.765,110.77,10227
20130601|2013-04-02 06:30,2,110.77,110.77,110.76,110.765,4554
20130601|2013-04-02 07:00,2,110.76,110.775,110.755,110.775,9832
20130601|2013-04-02 07:30,2,110.775,110.78,110.77,110.775,3103
20130601|2013-04-02 08:00,2,110.77,110.775,110.765,110.775,10454
20130601|2013-04-02 08:30,2,110.775,110.78,110.77,110.77,11644
20130601|2013-04-02 09:00,2,110.775,110.775,110.76,110.765,7047
20130601|2013-04-02 09:30,2,110.77,110.775,110.765,110.77,8726
20130601|2013-04-02 10:00,2,110.775,110.79,110.765,110.785,13009
20130601|2013-04-02 10:30,2,110.785,110.785,110.77,110.785,7199
20130601|2013-04-02 11:00,2,110.785,110.785,110.78,110.785,2666
20130601|2013-04-02 11:30,2,110.785,110.785,110.78,110.785,578
20130601|2013-04-02 12:00,2,110.785,110.785,110.78,110.785,729
20130601|2013-04-02 12:30,2,110.78,110.78,110.77,110.775,1521
20130601|2013-04-02 13:00,2,110.775,110.775,110.775,110.775,1
20130601|2013-04-02 13:30,2,110.77,110.78,110.765,110.78,2648
20130601|2013-04-02 14:00,2,110.78,110.78,110.77,110.775,349
20130601|2013-04-02 14:30,2,110.775,110.775,110.77,110.775,241
20130601|2013-04-02 15:00,2,110.775,110.775,110.775,110.775,10
20130601|2013-04-03 01:00,3,110.785,110.795,110.78,110.79,9515
20130601|2013-04-03 01:30,3,110.79,110.795,110.785,110.785,9580
20130601|2013-04-03 02:00,3,110.79,110.795,110.775,110.775,9366
20130601|2013-04-03 02:30,3,110.78,110.79,110.775,110.78,15154
20130601|2013-04-03 03:00,3,110.785,110.785,110.765,110.77,16041
20130601|2013-04-03 03:30,3,110.77,110.78,110.77,110.775,7297
20130601|2013-04-03 04:00,3,110.78,110.78,110.765,110.77,15343
20130601|2013-04-03 04:30,3,110.775,110.785,110.775,110.785,12616
20130601|2013-04-03 05:00,3,110.785,110.79,110.78,110.785,9083
20130601|2013-04-03 05:30,3,110.78,110.785,110.78,110.785,3897
20130601|2013-04-03 06:00,3,110.78,110.795,110.78,110.785,11669
20130601|2013-04-03 06:30,3,110.79,110.79,110.775,110.78,10095
20130601|2013-04-03 07:00,3,110.78,110.78,110.77,110.78,7383
20130601|2013-04-03 07:30,3,110.78,110.785,110.775,110.775,9754
20130601|2013-04-03 08:00,3,110.78,110.785,110.775,110.775,8660
20130601|2013-04-03 08:30,3,110.775,110.78,110.77,110.775,3675
20130601|2013-04-03 09:00,3,110.78,110.79,110.775,110.785,12965
20130601|2013-04-03 09:30,3,110.785,110.79,110.78,110.785,7520
20130601|2013-04-03 10:00,3,110.79,110.79,110.78,110.78,5795
20130601|2013-04-03 10:30,3,110.785,110.785,110.775,110.775,6750
20130601|2013-04-03 11:00,3,110.775,110.78,110.775,110.78,1498
20130601|2013-04-03 11:30,3,110.78,110.78,110.77,110.78,2452
20130601|2013-04-03 12:00,3,110.775,110.78,110.775,110.78,790
20130601|2013-04-03 12:30,3,110.78,110.785,110.78,110.785,81
20130601|2013-04-03 13:00,3,110.785,110.785,110.78,110.78,165
20130601|2013-04-03 13:30,3,110.78,110.785,110.775,110.775,992
20130601|2013-04-03 14:00,3,110.78,110.78,110.775,110.78,81
20130601|2013-04-03 14:30,3,110.78,110.785,110.775,110.775,422
20130601|2013-04-03 15:00,3,110.78,110.78,110.78,110.78,4
20130601|2013-04-04 01:00,4,110.785,110.79,110.78,110.78,5396
20130601|2013-04-04 01:30,4,110.785,110.805,110.78,110.805,12882
20130601|2013-04-04 02:00,4,110.8,110.805,110.785,110.8,18110
20130601|2013-04-04 02:30,4,110.8,110.8,110.775,110.785,12420
20130601|2013-04-04 03:00,4,110.78,110.785,110.775,110.78,5256
20130601|2013-04-04 03:30,4,110.78,110.785,110.775,110.78,6136
20130601|2013-04-04 04:00,4,110.78,110.785,110.76,110.765,18297
20130601|2013-04-04 04:30,4,110.77,110.77,110.76,110.77,6023
20130601|2013-04-04 05:00,4,110.77,110.77,110.76,110.77,14734
20130601|2013-04-04 05:30,4,110.77,110.775,110.765,110.765,3316
20130601|2013-04-04 06:00,4,110.765,110.775,110.76,110.765,11153
20130601|2013-04-04 06:30,4,110.765,110.775,110.755,110.765,23818
20130601|2013-04-04 07:00,4,110.77,110.785,110.77,110.78,10619
20130601|2013-04-04 07:30,4,110.785,110.84,110.765,110.805,70190
20130601|2013-04-04 08:00,4,110.805,110.815,110.79,110.8,22464
20130601|2013-04-04 08:30,4,110.8,110.8,110.79,110.795,14807
20130601|2013-04-04 09:00,4,110.8,110.81,110.79,110.805,13906
20130601|2013-04-04 09:30,4,110.805,110.81,110.8,110.8,11340
20130601|2013-04-04 10:00,4,110.805,110.805,110.785,110.785,11004
20130601|2013-04-04 10:30,4,110.79,110.795,110.785,110.795,6931
20130601|2013-04-04 11:00,4,110.79,110.795,110.785,110.79,1663
20130601|2013-04-04 11:30,4,110.795,110.805,110.79,110.8,4038
20130601|2013-04-04 12:00,4,110.8,110.805,110.8,110.805,182
20130601|2013-04-04 12:30,4,110.8,110.8,110.795,110.795,718
20130601|2013-04-04 13:00,4,110.8,110.8,110.795,110.795,115
20130601|2013-04-04 13:30,4,110.795,110.805,110.795,110.805,194
20130601|2013-04-04 14:00,4,110.8,110.805,110.795,110.8,319
20130601|2013-04-04 14:30,4,110.8,110.805,110.795,110.805,455
20130601|2013-04-05 01:00,5,110.81,110.81,110.795,110.795,8985
20130601|2013-04-05 01:30,5,110.8,110.805,110.77,110.775,16295
20130601|2013-04-05 02:00,5,110.775,110.785,110.765,110.775,18249
20130601|2013-04-05 02:30,5,110.775,110.775,110.75,110.765,26207
20130601|2013-04-05 03:00,5,110.76,110.765,110.755,110.765,10592
20130601|2013-04-05 03:30,5,110.765,110.77,110.755,110.76,13958
20130601|2013-04-05 04:00,5,110.765,110.765,110.76,110.765,7908
20130601|2013-04-05 04:30,5,110.76,110.77,110.755,110.765,17160
20130601|2013-04-05 05:00,5,110.765,110.765,110.735,110.735,34331
20130601|2013-04-05 05:30,5,110.74,110.75,110.735,110.74,18773
20130601|2013-04-05 06:00,5,110.74,110.74,110.73,110.735,19685
20130601|2013-04-05 06:30,5,110.735,110.74,110.725,110.73,25657
20130601|2013-04-05 07:00,5,110.73,110.74,110.725,110.74,26167
20130601|2013-04-05 07:30,5,110.745,110.76,110.73,110.75,36325
20130601|2013-04-05 08:00,5,110.755,110.755,110.73,110.745,19224
20130601|2013-04-05 08:30,5,110.745,110.76,110.745,110.755,19255
20130601|2013-04-05 09:00,5,110.755,110.755,110.745,110.75,10990
20130601|2013-04-05 09:30,5,110.745,110.75,110.73,110.74,16949
20130601|2013-04-05 10:00,5,110.74,110.75,110.735,110.745,14916
20130601|2013-04-05 10:30,5,110.745,110.755,110.74,110.745,5553
20130601|2013-04-05 11:00,5,110.745,110.755,110.745,110.745,3217
20130601|2013-04-05 11:30,5,110.745,110.75,110.745,110.75,1216
20130601|2013-04-05 12:00,5,110.745,110.745,110.74,110.745,666
20130601|2013-04-05 12:30,5,110.745,110.745,110.735,110.74,505
20130601|2013-04-05 13:00,5,110.74,110.745,110.735,110.745,32
20130601|2013-04-05 13:30,5,110.74,110.74,110.74,110.74,291
20130601|2013-04-05 14:00,5,110.745,110.75,110.74,110.74,350
20130601|2013-04-05 14:30,5,110.74,110.745,110.735,110.74,768
20130601|2013-04-05 15:00,5,110.74,110.745,110.74,110.745,3
20130601|2013-04-08 01:00,8,110.75,110.755,110.735,110.735,11200
20130601|2013-04-08 01:30,8,110.74,110.74,110.73,110.735,10338
20130601|2013-04-08 02:00,8,110.735,110.75,110.735,110.745,15520
20130601|2013-04-08 02:30,8,110.745,110.745,110.72,110.73,27482
20130601|2013-04-08 03:00,8,110.73,110.74,110.73,110.735,10828
20130601|2013-04-08 03:30,8,110.735,110.74,110.73,110.74,12605
20130601|2013-04-08 04:00,8,110.74,110.755,110.735,110.75,22600
20130601|2013-04-08 04:30,8,110.75,110.75,110.735,110.735,11669
20130601|2013-04-08 05:00,8,110.74,110.745,110.735,110.745,8682
20130601|2013-04-08 05:30,8,110.745,110.745,110.725,110.73,16465
20130601|2013-04-08 06:00,8,110.73,110.735,110.72,110.725,9959
20130601|2013-04-08 06:30,8,110.725,110.73,110.715,110.72,8168
20130601|2013-04-08 07:00,8,110.72,110.725,110.715,110.725,6636
20130601|2013-04-08 07:30,8,110.725,110.73,110.72,110.73,5707
20130601|2013-04-08 08:00,8,110.735,110.74,110.73,110.74,16652
20130601|2013-04-08 08:30,8,110.74,110.75,110.735,110.745,11548
20130601|2013-04-08 09:00,8,110.745,110.745,110.73,110.735,7857
20130601|2013-04-08 09:30,8,110.74,110.74,110.73,110.735,8697
20130601|2013-04-08 10:00,8,110.73,110.735,110.725,110.725,7674
20130601|2013-04-08 10:30,8,110.725,110.73,110.72,110.73,4849
20130601|2013-04-08 11:00,8,110.725,110.73,110.72,110.725,1519
20130601|2013-04-08 11:30,8,110.72,110.725,110.715,110.72,2647
20130601|2013-04-08 12:00,8,110.72,110.72,110.71,110.715,2199
20130601|2013-04-08 12:30,8,110.71,110.71,110.7,110.705,4856
20130601|2013-04-08 13:00,8,110.705,110.71,110.7,110.705,710
20130601|2013-04-08 13:30,8,110.705,110.705,110.7,110.7,506
20130601|2013-04-08 14:00,8,110.705,110.705,110.7,110.705,417
20130601|2013-04-08 14:30,8,110.705,110.71,110.7,110.705,549
20130601|2013-04-09 01:00,9,110.7,110.73,110.7,110.73,16131
20130601|2013-04-09 01:30,9,110.73,110.74,110.725,110.725,9961
20130601|2013-04-09 02:00,9,110.725,110.745,110.725,110.735,15872
20130601|2013-04-09 02:30,9,110.735,110.735,110.715,110.715,18120
20130601|2013-04-09 03:00,9,110.72,110.72,110.695,110.7,30770
20130601|2013-04-09 03:30,9,110.7,110.71,110.695,110.705,12128
20130601|2013-04-09 04:00,9,110.705,110.715,110.69,110.695,13807
20130601|2013-04-09 04:30,9,110.695,110.705,110.69,110.695,21171
20130601|2013-04-09 05:00,9,110.695,110.7,110.68,110.7,26241
20130601|2013-04-09 05:30,9,110.695,110.71,110.695,110.705,14720
20130601|2013-04-09 06:00,9,110.71,110.71,110.695,110.7,16500
20130601|2013-04-09 06:30,9,110.7,110.705,110.695,110.705,11836
20130601|2013-04-09 07:00,9,110.705,110.705,110.7,110.705,7489
20130601|2013-04-09 07:30,9,110.705,110.72,110.7,110.715,16486
20130601|2013-04-09 08:00,9,110.715,110.72,110.71,110.72,10822
20130601|2013-04-09 08:30,9,110.72,110.73,110.715,110.725,19671
20130601|2013-04-09 09:00,9,110.725,110.725,110.705,110.715,17813
20130601|2013-04-09 09:30,9,110.71,110.72,110.705,110.71,17299
20130601|2013-04-09 10:00,9,110.715,110.715,110.705,110.71,5514
20130601|2013-04-09 10:30,9,110.71,110.71,110.705,110.705,923
20130601|2013-04-09 11:00,9,110.71,110.715,110.705,110.705,4996
20130601|2013-04-09 11:30,9,110.71,110.71,110.7,110.71,1698
20130601|2013-04-09 12:00,9,110.71,110.71,110.7,110.705,505
20130601|2013-04-09 12:30,9,110.705,110.71,110.705,110.71,251
20130601|2013-04-09 13:00,9,110.705,110.705,110.705,110.705,210
20130601|2013-04-09 13:30,9,110.705,110.705,110.7,110.705,127
20130601|2013-04-09 14:00,9,110.7,110.705,110.7,110.705,158
20130601|2013-04-09 14:30,9,110.705,110.705,110.7,110.7,323
20130601|2013-04-10 01:00,10,110.7,110.71,110.7,110.7,11901
20130601|2013-04-10 01:30,10,110.7,110.71,110.695,110.705,6312
20130601|2013-04-10 02:00,10,110.705,110.71,110.695,110.695,12315
20130601|2013-04-10 02:30,10,110.695,110.705,110.69,110.705,9451
20130601|2013-04-10 03:00,10,110.7,110.705,110.695,110.695,6358
20130601|2013-04-10 03:30,10,110.695,110.705,110.69,110.705,15286
20130601|2013-04-10 04:00,10,110.705,110.71,110.7,110.705,16304
20130601|2013-04-10 04:30,10,110.705,110.71,110.7,110.705,16742
20130601|2013-04-10 05:00,10,110.705,110.705,110.695,110.7,14104
20130601|2013-04-10 05:30,10,110.695,110.705,110.695,110.7,5359
20130601|2013-04-10 06:00,10,110.7,110.71,110.695,110.705,13713
20130601|2013-04-10 06:30,10,110.705,110.715,110.7,110.705,16763
20130601|2013-04-10 07:00,10,110.71,110.71,110.7,110.705,9099
20130601|2013-04-10 07:30,10,110.705,110.705,110.69,110.69,9607
20130601|2013-04-10 08:00,10,110.69,110.695,110.675,110.685,26393
20130601|2013-04-10 08:30,10,110.685,110.695,110.685,110.685,13575
20130601|2013-04-10 09:00,10,110.69,110.695,110.685,110.685,7282
20130601|2013-04-10 09:30,10,110.685,110.695,110.685,110.685,19501
20130601|2013-04-10 10:00,10,110.69,110.695,110.68,110.68,13363
20130601|2013-04-10 10:30,10,110.68,110.685,110.67,110.67,10893
20130601|2013-04-10 11:00,10,110.67,110.685,110.67,110.68,13195
20130601|2013-04-10 11:30,10,110.685,110.685,110.675,110.68,4167
20130601|2013-04-10 12:00,10,110.68,110.685,110.675,110.68,164
20130601|2013-04-10 12:30,10,110.68,110.685,110.68,110.68,438
20130601|2013-04-10 13:00,10,110.68,110.68,110.68,110.68,20
20130601|2013-04-10 13:30,10,110.68,110.685,110.675,110.685,753
20130601|2013-04-10 14:00,10,110.685,110.685,110.675,110.68,470
20130601|2013-04-10 14:30,10,110.68,110.685,110.675,110.68,1090
20130601|2013-04-10 15:00,10,110.685,110.685,110.685,110.685,2
20130601|2013-04-11 01:00,11,110.675,110.695,110.675,110.69,9667
20130601|2013-04-11 01:30,11,110.695,110.7,110.69,110.69,5406
20130601|2013-04-11 02:00,11,110.69,110.7,110.685,110.685,11849
20130601|2013-04-11 02:30,11,110.69,110.695,110.685,110.69,7384
20130601|2013-04-11 03:00,11,110.69,110.7,110.69,110.695,14768
20130601|2013-04-11 03:30,11,110.69,110.695,110.68,110.685,14366
20130601|2013-04-11 04:00,11,110.69,110.69,110.675,110.68,13040
20130601|2013-04-11 04:30,11,110.68,110.695,110.68,110.69,18131
20130601|2013-04-11 05:00,11,110.69,110.69,110.685,110.685,4458
20130601|2013-04-11 05:30,11,110.685,110.69,110.675,110.675,14491
20130601|2013-04-11 06:00,11,110.675,110.69,110.67,110.675,32209
20130601|2013-04-11 06:30,11,110.675,110.68,110.67,110.675,12592
20130601|2013-04-11 07:00,11,110.675,110.69,110.675,110.68,10081
20130601|2013-04-11 07:30,11,110.68,110.695,110.68,110.69,12623
20130601|2013-04-11 08:00,11,110.69,110.7,110.69,110.7,10123
20130601|2013-04-11 08:30,11,110.695,110.715,110.695,110.715,17777
20130601|2013-04-11 09:00,11,110.71,110.715,110.7,110.705,17540
20130601|2013-04-11 09:30,11,110.7,110.71,110.7,110.705,4685
20130601|2013-04-11 10:00,11,110.7,110.705,110.695,110.7,5748
20130601|2013-04-11 10:30,11,110.7,110.71,110.695,110.71,4879
20130601|2013-04-11 11:00,11,110.705,110.715,110.705,110.71,3059
20130601|2013-04-11 11:30,11,110.705,110.705,110.7,110.705,2049
20130601|2013-04-11 12:00,11,110.705,110.705,110.7,110.7,1748
20130601|2013-04-11 12:30,11,110.7,110.7,110.695,110.7,582
20130601|2013-04-11 13:00,11,110.7,110.7,110.7,110.7,50
20130601|2013-04-11 13:30,11,110.7,110.7,110.695,110.695,344
20130601|2013-04-11 14:00,11,110.7,110.705,110.695,110.7,161
20130601|2013-04-11 14:30,11,110.7,110.7,110.695,110.7,79
20130601|2013-04-12 01:00,12,110.705,110.71,110.695,110.705,10304
20130601|2013-04-12 01:30,12,110.71,110.725,110.71,110.72,7396
20130601|2013-04-12 02:00,12,110.715,110.745,110.715,110.735,27916
20130601|2013-04-12 02:30,12,110.735,110.735,110.73,110.735,9012
20130601|2013-04-12 03:00,12,110.73,110.735,110.725,110.735,13442
20130601|2013-04-12 03:30,12,110.735,110.735,110.725,110.725,6224
20130601|2013-04-12 04:00,12,110.725,110.735,110.725,110.73,23509
20130601|2013-04-12 04:30,12,110.73,110.735,110.73,110.735,2709
20130601|2013-04-12 05:00,12,110.73,110.74,110.725,110.735,11206
20130601|2013-04-12 05:30,12,110.74,110.74,110.725,110.725,7396
20130601|2013-04-12 06:00,12,110.725,110.74,110.725,110.735,7847
20130601|2013-04-12 06:30,12,110.73,110.74,110.73,110.735,4691
20130601|2013-04-12 07:00,12,110.73,110.735,110.73,110.73,2470
20130601|2013-04-12 07:30,12,110.735,110.745,110.735,110.735,19810
20130601|2013-04-12 08:00,12,110.735,110.74,110.735,110.735,3446
20130601|2013-04-12 08:30,12,110.735,110.74,110.73,110.74,11241
20130601|2013-04-12 09:00,12,110.735,110.74,110.73,110.735,5110
20130601|2013-04-12 09:30,12,110.735,110.74,110.73,110.735,9036
20130601|2013-04-12 10:00,12,110.735,110.745,110.735,110.74,8845
20130601|2013-04-12 10:30,12,110.74,110.74,110.735,110.74,1700
20130601|2013-04-12 11:00,12,110.735,110.74,110.735,110.735,1035
20130601|2013-04-12 11:30,12,110.735,110.74,110.73,110.74,3220
20130601|2013-04-12 12:00,12,110.735,110.735,110.735,110.735,491
20130601|2013-04-12 12:30,12,110.735,110.735,110.73,110.735,480
20130601|2013-04-12 13:00,12,110.73,110.735,110.73,110.735,240
20130601|2013-04-12 13:30,12,110.74,110.745,110.735,110.74,911
20130601|2013-04-12 14:00,12,110.74,110.74,110.735,110.735,116
20130601|2013-04-12 14:30,12,110.74,110.74,110.735,110.74,189
20130601|2013-04-12 15:00,12,110.74,110.74,110.74,110.74,2
20130601|2013-04-15 01:00,15,110.74,110.745,110.73,110.735,6299
20130601|2013-04-15 01:30,15,110.74,110.745,110.735,110.74,5272
20130601|2013-04-15 02:00,15,110.74,110.745,110.72,110.725,17228
20130601|2013-04-15 02:30,15,110.725,110.735,110.72,110.735,7148
20130601|2013-04-15 03:00,15,110.735,110.74,110.73,110.735,11057
20130601|2013-04-15 03:30,15,110.73,110.74,110.725,110.73,4850
20130601|2013-04-15 04:00,15,110.725,110.735,110.725,110.735,10207
20130601|2013-04-15 04:30,15,110.735,110.745,110.73,110.735,15924
20130601|2013-04-15 05:00,15,110.74,110.74,110.735,110.74,3490
20130601|2013-04-15 05:30,15,110.74,110.745,110.735,110.74,4660
20130601|2013-04-15 06:00,15,110.74,110.755,110.74,110.745,15041
20130601|2013-04-15 06:30,15,110.745,110.745,110.735,110.745,9577
20130601|2013-04-15 07:00,15,110.74,110.75,110.74,110.745,9035
20130601|2013-04-15 07:30,15,110.75,110.75,110.74,110.745,24753
20130601|2013-04-15 08:00,15,110.745,110.75,110.73,110.74,18148
20130601|2013-04-15 08:30,15,110.735,110.745,110.73,110.74,7717
20130601|2013-04-15 09:00,15,110.74,110.74,110.73,110.735,6148
20130601|2013-04-15 09:30,15,110.735,110.745,110.735,110.745,4611
20130601|2013-04-15 10:00,15,110.74,110.75,110.74,110.75,9632
20130601|2013-04-15 10:30,15,110.745,110.745,110.74,110.74,2171
20130601|2013-04-15 11:00,15,110.74,110.745,110.74,110.74,385
20130601|2013-04-15 11:30,15,110.74,110.745,110.74,110.745,276
20130601|2013-04-15 12:00,15,110.74,110.745,110.74,110.74,161
20130601|2013-04-15 12:30,15,110.74,110.745,110.74,110.745,232
20130601|2013-04-15 13:00,15,110.74,110.745,110.74,110.745,61
20130601|2013-04-15 13:30,15,110.74,110.745,110.735,110.74,1419
20130601|2013-04-15 14:00,15,110.735,110.75,110.735,110.75,2215
20130601|2013-04-15 14:30,15,110.75,110.755,110.745,110.75,1614
20130601|2013-04-15 15:00,15,110.755,110.755,110.755,110.755,232
20130601|2013-04-16 01:00,16,110.745,110.755,110.74,110.75,8180
20130601|2013-04-16 01:30,16,110.75,110.75,110.745,110.75,9072
20130601|2013-04-16 02:00,16,110.745,110.75,110.735,110.74,9896
20130601|2013-04-16 02:30,16,110.745,110.745,110.74,110.745,1522
20130601|2013-04-16 03:00,16,110.745,110.75,110.74,110.75,12423
20130601|2013-04-16 03:30,16,110.745,110.75,110.74,110.74,10556
20130601|2013-04-16 04:00,16,110.745,110.75,110.725,110.735,22849
20130601|2013-04-16 04:30,16,110.735,110.735,110.725,110.735,13544
20130601|2013-04-16 05:00,16,110.735,110.735,110.725,110.725,5020
20130601|2013-04-16 05:30,16,110.725,110.735,110.725,110.73,5966
20130601|2013-04-16 06:00,16,110.725,110.73,110.725,110.73,4705
20130601|2013-04-16 06:30,16,110.73,110.73,110.72,110.72,9706
20130601|2013-04-16 07:00,16,110.72,110.73,110.72,110.73,6992
20130601|2013-04-16 07:30,16,110.725,110.73,110.72,110.725,8169
20130601|2013-04-16 08:00,16,110.72,110.73,110.72,110.725,6946
20130601|2013-04-16 08:30,16,110.725,110.73,110.71,110.72,17690
20130601|2013-04-16 09:00,16,110.715,110.725,110.715,110.72,4386
20130601|2013-04-16 09:30,16,110.715,110.725,110.715,110.72,6056
20130601|2013-04-16 10:00,16,110.72,110.725,110.72,110.725,4293
20130601|2013-04-16 10:30,16,110.72,110.725,110.715,110.715,6615
20130601|2013-04-16 11:00,16,110.715,110.715,110.705,110.715,6539
20130601|2013-04-16 11:30,16,110.715,110.715,110.71,110.715,2486
20130601|2013-04-16 12:00,16,110.71,110.72,110.71,110.715,370
20130601|2013-04-16 12:30,16,110.715,110.715,110.71,110.715,458
20130601|2013-04-16 13:00,16,110.715,110.72,110.715,110.715,106
20130601|2013-04-16 13:30,16,110.715,110.72,110.71,110.715,120
20130601|2013-04-16 14:00,16,110.72,110.72,110.715,110.715,50
20130601|2013-04-16 14:30,16,110.715,110.72,110.71,110.72,586
20130601|2013-04-16 15:00,16,110.725,110.725,110.725,110.725,28
20130601|2013-04-17 01:00,17,110.725,110.725,110.705,110.71,10423
20130601|2013-04-17 01:30,17,110.71,110.715,110.7,110.705,4542
20130601|2013-04-17 02:00,17,110.705,110.705,110.69,110.7,26612
20130601|2013-04-17 02:30,17,110.7,110.715,110.695,110.705,16526
20130601|2013-04-17 03:00,17,110.705,110.71,110.7,110.705,7010
20130601|2013-04-17 03:30,17,110.705,110.715,110.705,110.71,4851
20130601|2013-04-17 04:00,17,110.71,110.73,110.71,110.72,16692
20130601|2013-04-17 04:30,17,110.715,110.735,110.715,110.73,26635
20130601|2013-04-17 05:00,17,110.73,110.74,110.725,110.735,24249
20130601|2013-04-17 05:30,17,110.735,110.74,110.73,110.74,6754
20130601|2013-04-17 06:00,17,110.735,110.74,110.73,110.735,12886
20130601|2013-04-17 06:30,17,110.735,110.74,110.735,110.735,10387
20130601|2013-04-17 07:00,17,110.735,110.74,110.73,110.73,7245
20130601|2013-04-17 07:30,17,110.735,110.74,110.73,110.735,6406
20130601|2013-04-17 08:00,17,110.735,110.74,110.725,110.725,9300
20130601|2013-04-17 08:30,17,110.725,110.745,110.725,110.74,16376
20130601|2013-04-17 09:00,17,110.74,110.775,110.74,110.765,74444
20130601|2013-04-17 09:30,17,110.765,110.775,110.76,110.765,16112
20130601|2013-04-17 10:00,17,110.765,110.77,110.76,110.765,10884
20130601|2013-04-17 10:30,17,110.765,110.765,110.755,110.755,7593
20130601|2013-04-17 11:00,17,110.76,110.77,110.755,110.765,8384
20130601|2013-04-17 11:30,17,110.765,110.77,110.76,110.77,2712
20130601|2013-04-17 12:00,17,110.765,110.765,110.76,110.765,841
20130601|2013-04-17 12:30,17,110.765,110.765,110.765,110.765,374
20130601|2013-04-17 13:00,17,110.77,110.77,110.76,110.76,70
20130601|2013-04-17 13:30,17,110.765,110.765,110.76,110.76,424
20130601|2013-04-17 14:00,17,110.765,110.765,110.76,110.765,662
20130601|2013-04-17 14:30,17,110.76,110.765,110.755,110.755,478
20130601|2013-04-17 15:00,17,110.76,110.76,110.76,110.76,8
20130601|2013-04-18 01:00,18,110.77,110.78,110.76,110.765,13935
20130601|2013-04-18 01:30,18,110.765,110.765,110.75,110.755,10738
20130601|2013-04-18 02:00,18,110.755,110.755,110.74,110.74,13472
20130601|2013-04-18 02:30,18,110.74,110.745,110.74,110.74,5065
20130601|2013-04-18 03:00,18,110.74,110.755,110.735,110.755,12053
20130601|2013-04-18 03:30,18,110.75,110.755,110.735,110.74,23753
20130601|2013-04-18 04:00,18,110.745,110.745,110.735,110.74,12503
20130601|2013-04-18 04:30,18,110.74,110.74,110.725,110.735,24028
20130601|2013-04-18 05:00,18,110.735,110.74,110.73,110.735,10138
20130601|2013-04-18 05:30,18,110.74,110.74,110.73,110.735,7607
20130601|2013-04-18 06:00,18,110.73,110.735,110.715,110.725,32161
20130601|2013-04-18 06:30,18,110.72,110.745,110.72,110.745,20131
20130601|2013-04-18 07:00,18,110.745,110.745,110.735,110.74,10645
20130601|2013-04-18 07:30,18,110.74,110.745,110.735,110.745,6313
20130601|2013-04-18 08:00,18,110.745,110.745,110.735,110.745,7820
20130601|2013-04-18 08:30,18,110.745,110.76,110.745,110.755,9249
20130601|2013-04-18 09:00,18,110.76,110.765,110.745,110.745,25535
20130601|2013-04-18 09:30,18,110.75,110.75,110.735,110.75,8469
20130601|2013-04-18 10:00,18,110.745,110.75,110.735,110.74,9430
20130601|2013-04-18 10:30,18,110.74,110.75,110.735,110.75,2296
20130601|2013-04-18 11:00,18,110.75,110.75,110.735,110.74,2125
20130601|2013-04-18 11:30,18,110.74,110.745,110.735,110.74,1284
20130601|2013-04-18 12:00,18,110.74,110.745,110.735,110.74,992
20130601|2013-04-18 12:30,18,110.74,110.745,110.74,110.74,428
20130601|2013-04-18 13:00,18,110.745,110.745,110.745,110.745,3
20130601|2013-04-18 13:30,18,110.745,110.745,110.735,110.74,240
20130601|2013-04-18 14:00,18,110.745,110.745,110.74,110.745,155
20130601|2013-04-18 14:30,18,110.74,110.745,110.735,110.74,194
20130601|2013-04-18 15:00,18,110.735,110.735,110.735,110.735,34
20130601|2013-04-19 01:00,19,110.735,110.75,110.735,110.735,9960
20130601|2013-04-19 01:30,19,110.735,110.745,110.73,110.74,6048
20130601|2013-04-19 02:00,19,110.74,110.75,110.74,110.74,13569
20130601|2013-04-19 02:30,19,110.745,110.745,110.735,110.74,6549
20130601|2013-04-19 03:00,19,110.74,110.745,110.735,110.735,3997
20130601|2013-04-19 03:30,19,110.74,110.74,110.735,110.735,1531
20130601|2013-04-19 04:00,19,110.735,110.745,110.735,110.74,19765
20130601|2013-04-19 04:30,19,110.74,110.745,110.735,110.735,7442
20130601|2013-04-19 05:00,19,110.74,110.74,110.725,110.735,16960
20130601|2013-04-19 05:30,19,110.735,110.74,110.73,110.73,4459
20130601|2013-04-19 06:00,19,110.73,110.74,110.73,110.735,5554
20130601|2013-04-19 06:30,19,110.74,110.74,110.735,110.74,1440
20130601|2013-04-19 07:00,19,110.74,110.75,110.735,110.745,12047
20130601|2013-04-19 07:30,19,110.745,110.75,110.74,110.74,5210
20130601|2013-04-19 08:00,19,110.745,110.745,110.73,110.735,7458
20130601|2013-04-19 08:30,19,110.73,110.735,110.72,110.725,41526
20130601|2013-04-19 09:00,19,110.725,110.735,110.72,110.735,11870
20130601|2013-04-19 09:30,19,110.73,110.74,110.73,110.735,3772
20130601|2013-04-19 10:00,19,110.735,110.74,110.725,110.735,9043
20130601|2013-04-19 10:30,19,110.735,110.735,110.725,110.73,3612
20130601|2013-04-19 11:00,19,110.73,110.74,110.73,110.735,2067
20130601|2013-04-19 11:30,19,110.735,110.74,110.73,110.735,3770
20130601|2013-04-19 12:00,19,110.735,110.74,110.735,110.735,549
20130601|2013-04-19 12:30,19,110.735,110.74,110.735,110.735,173
20130601|2013-04-19 13:00,19,110.74,110.74,110.73,110.735,298
20130601|2013-04-19 13:30,19,110.735,110.74,110.73,110.73,963
20130601|2013-04-19 14:00,19,110.735,110.74,110.735,110.74,77
20130601|2013-04-19 14:30,19,110.74,110.74,110.735,110.74,198
20130601|2013-04-19 15:00,19,110.74,110.74,110.74,110.74,93
20130601|2013-04-22 06:30,22,110.75,110.755,110.75,110.755,286
20130601|2013-04-22 07:00,22,110.755,110.755,110.745,110.755,5695
20130601|2013-04-22 07:30,22,110.755,110.76,110.75,110.755,5423
20130601|2013-04-22 08:00,22,110.755,110.76,110.75,110.755,7018
20130601|2013-04-22 08:30,22,110.755,110.76,110.75,110.755,11052
20130601|2013-04-22 09:00,22,110.755,110.76,110.75,110.755,4935
20130601|2013-04-22 09:30,22,110.755,110.76,110.745,110.75,6594
20130601|2013-04-22 10:00,22,110.75,110.755,110.745,110.75,7668
20130601|2013-04-22 10:30,22,110.755,110.755,110.745,110.745,4938
20130601|2013-04-22 11:00,22,110.745,110.745,110.74,110.74,2051
20130601|2013-04-22 11:30,22,110.74,110.745,110.73,110.74,8915
20130601|2013-04-22 12:00,22,110.74,110.74,110.735,110.735,1101
20130601|2013-04-22 12:30,22,110.74,110.74,110.735,110.735,289
20130601|2013-04-22 13:00,22,110.74,110.745,110.74,110.74,210
20130601|2013-04-22 13:30,22,110.74,110.74,110.735,110.74,12
20130601|2013-04-22 14:00,22,110.735,110.74,110.735,110.735,182
20130601|2013-04-22 14:30,22,110.735,110.74,110.735,110.735,68
20130601|2013-04-22 15:00,22,110.735,110.735,110.735,110.735,70
20130601|2013-04-23 01:00,23,110.745,110.755,110.74,110.75,5974
20130601|2013-04-23 01:30,23,110.755,110.76,110.74,110.745,13244
20130601|2013-04-23 02:00,23,110.74,110.76,110.735,110.755,23189
20130601|2013-04-23 02:30,23,110.76,110.765,110.75,110.755,19104
20130601|2013-04-23 03:00,23,110.76,110.765,110.745,110.76,18287
20130601|2013-04-23 03:30,23,110.755,110.765,110.755,110.755,14501
20130601|2013-04-23 04:00,23,110.755,110.76,110.75,110.75,11302
20130601|2013-04-23 04:30,23,110.755,110.755,110.75,110.75,1878
20130601|2013-04-23 05:00,23,110.755,110.755,110.75,110.755,1471
20130601|2013-04-23 05:30,23,110.755,110.755,110.745,110.75,7742
20130601|2013-04-23 06:00,23,110.745,110.755,110.745,110.745,11633
20130601|2013-04-23 06:30,23,110.75,110.755,110.745,110.75,7914
20130601|2013-04-23 07:00,23,110.75,110.75,110.745,110.75,8835
20130601|2013-04-23 07:30,23,110.745,110.755,110.745,110.745,12536
20130601|2013-04-23 08:00,23,110.745,110.745,110.735,110.735,18475
20130601|2013-04-23 08:30,23,110.735,110.74,110.72,110.73,24989
20130601|2013-04-23 09:00,23,110.725,110.73,110.72,110.725,18650
20130601|2013-04-23 09:30,23,110.725,110.745,110.725,110.735,12804
20130601|2013-04-23 10:00,23,110.735,110.745,110.735,110.735,13105
20130601|2013-04-23 10:30,23,110.74,110.745,110.725,110.73,8897
20130601|2013-04-23 11:00,23,110.73,110.74,110.73,110.73,2989
20130601|2013-04-23 11:30,23,110.73,110.735,110.73,110.73,500
20130601|2013-04-23 12:00,23,110.73,110.745,110.73,110.73,1863
20130601|2013-04-23 12:30,23,110.735,110.735,110.725,110.73,1142
20130601|2013-04-23 13:00,23,110.735,110.735,110.73,110.735,606
20130601|2013-04-23 13:30,23,110.73,110.73,110.73,110.73,16
20130601|2013-04-23 14:00,23,110.73,110.735,110.73,110.735,125
20130601|2013-04-23 14:30,23,110.73,110.735,110.73,110.73,156
20130601|2013-04-24 01:00,24,110.73,110.735,110.72,110.73,8529
20130601|2013-04-24 01:30,24,110.73,110.735,110.725,110.73,3638
20130601|2013-04-24 02:00,24,110.73,110.745,110.73,110.735,9335
20130601|2013-04-24 02:30,24,110.74,110.74,110.73,110.73,15128
20130601|2013-04-24 03:00,24,110.735,110.745,110.73,110.735,24018
20130601|2013-04-24 03:30,24,110.735,110.74,110.725,110.735,11969
20130601|2013-04-24 04:00,24,110.73,110.74,110.73,110.735,7766
20130601|2013-04-24 04:30,24,110.735,110.74,110.72,110.72,26693
20130601|2013-04-24 05:00,24,110.72,110.73,110.715,110.73,18290
20130601|2013-04-24 05:30,24,110.725,110.735,110.725,110.73,8272
20130601|2013-04-24 06:00,24,110.73,110.745,110.725,110.745,7660
20130601|2013-04-24 06:30,24,110.745,110.745,110.735,110.74,9420
20130601|2013-04-24 07:00,24,110.735,110.75,110.735,110.745,13377
20130601|2013-04-24 07:30,24,110.75,110.755,110.745,110.75,22358
20130601|2013-04-24 08:00,24,110.75,110.755,110.745,110.755,2735
20130601|2013-04-24 08:30,24,110.755,110.76,110.745,110.75,16086
20130601|2013-04-24 09:00,24,110.75,110.76,110.745,110.75,19169
20130601|2013-04-24 09:30,24,110.755,110.755,110.745,110.75,5321
20130601|2013-04-24 10:00,24,110.755,110.755,110.745,110.755,6508
20130601|2013-04-24 10:30,24,110.75,110.755,110.75,110.75,528
20130601|2013-04-24 11:00,24,110.75,110.755,110.745,110.75,1483
20130601|2013-04-24 11:30,24,110.745,110.75,110.745,110.75,162
20130601|2013-04-24 12:00,24,110.75,110.75,110.745,110.75,496
20130601|2013-04-24 12:30,24,110.745,110.75,110.745,110.745,84
20130601|2013-04-24 13:00,24,110.75,110.75,110.75,110.75,1
20130601|2013-04-24 13:30,24,110.745,110.75,110.745,110.75,836
20130601|2013-04-24 14:00,24,110.745,110.75,110.745,110.745,200
20130601|2013-04-24 14:30,24,110.75,110.75,110.745,110.745,439
20130601|2013-04-24 15:00,24,110.745,110.745,110.745,110.745,96
20130601|2013-04-25 01:00,25,110.74,110.75,110.74,110.745,5357
20130601|2013-04-25 01:30,25,110.75,110.755,110.74,110.75,5213
20130601|2013-04-25 02:00,25,110.75,110.755,110.745,110.755,11989
20130601|2013-04-25 02:30,25,110.755,110.765,110.75,110.76,17028
20130601|2013-04-25 03:00,25,110.755,110.76,110.75,110.755,6568
20130601|2013-04-25 03:30,25,110.75,110.755,110.74,110.74,20718
20130601|2013-04-25 04:00,25,110.74,110.75,110.735,110.74,17946
20130601|2013-04-25 04:30,25,110.74,110.75,110.74,110.75,5705
20130601|2013-04-25 05:00,25,110.75,110.75,110.745,110.745,2171
20130601|2013-04-25 05:30,25,110.75,110.75,110.74,110.745,5489
20130601|2013-04-25 06:00,25,110.745,110.75,110.74,110.75,4348
20130601|2013-04-25 06:30,25,110.745,110.75,110.745,110.75,2315
20130601|2013-04-25 07:00,25,110.745,110.75,110.74,110.745,8662
20130601|2013-04-25 07:30,25,110.745,110.755,110.74,110.75,5712
20130601|2013-04-25 08:00,25,110.75,110.755,110.745,110.75,6010
20130601|2013-04-25 08:30,25,110.75,110.76,110.75,110.755,8453
20130601|2013-04-25 09:00,25,110.755,110.76,110.75,110.75,7530
20130601|2013-04-25 09:30,25,110.755,110.755,110.745,110.755,4350
20130601|2013-04-25 10:00,25,110.75,110.755,110.745,110.745,3940
20130601|2013-04-25 10:30,25,110.745,110.75,110.745,110.745,1303
20130601|2013-04-25 11:00,25,110.75,110.75,110.745,110.75,599
20130601|2013-04-25 11:30,25,110.745,110.75,110.745,110.745,482
20130601|2013-04-25 12:00,25,110.745,110.75,110.745,110.75,1131
20130601|2013-04-25 12:30,25,110.75,110.75,110.745,110.75,42
20130601|2013-04-25 13:00,25,110.75,110.75,110.745,110.75,530
20130601|2013-04-25 13:30,25,110.75,110.755,110.75,110.75,345
20130601|2013-04-25 14:00,25,110.755,110.755,110.75,110.75,269
20130601|2013-04-25 14:30,25,110.75,110.755,110.75,110.755,473
20130601|2013-04-25 15:00,25,110.75,110.75,110.75,110.75,2
20130601|2013-04-26 01:00,26,110.755,110.765,110.75,110.76,11943
20130601|2013-04-26 01:30,26,110.76,110.765,110.755,110.76,5631
20130601|2013-04-26 02:00,26,110.76,110.76,110.75,110.755,4697
20130601|2013-04-26 02:30,26,110.755,110.76,110.75,110.755,6599
20130601|2013-04-26 03:00,26,110.76,110.76,110.755,110.755,5595
20130601|2013-04-26 03:30,26,110.755,110.76,110.75,110.75,7364
20130601|2013-04-26 04:00,26,110.75,110.76,110.75,110.755,8714
20130601|2013-04-26 04:30,26,110.755,110.76,110.75,110.75,6879
20130601|2013-04-26 05:00,26,110.75,110.76,110.75,110.755,4143
20130601|2013-04-26 05:30,26,110.76,110.76,110.755,110.755,925
20130601|2013-04-26 06:00,26,110.755,110.76,110.755,110.755,1159
20130601|2013-04-26 06:30,26,110.76,110.76,110.755,110.76,1476
20130601|2013-04-26 07:00,26,110.76,110.765,110.755,110.76,15359
20130601|2013-04-26 07:30,26,110.765,110.77,110.755,110.76,12730
20130601|2013-04-26 08:00,26,110.76,110.765,110.755,110.765,13742
20130601|2013-04-26 08:30,26,110.765,110.765,110.76,110.765,2880
20130601|2013-04-26 09:00,26,110.765,110.765,110.76,110.76,5905
20130601|2013-04-26 09:30,26,110.76,110.765,110.76,110.765,4711
20130601|2013-04-26 10:00,26,110.76,110.77,110.76,110.765,5654
20130601|2013-04-26 10:30,26,110.765,110.77,110.765,110.765,4724
20130601|2013-04-26 11:00,26,110.765,110.77,110.765,110.765,1856
20130601|2013-04-26 11:30,26,110.765,110.77,110.76,110.765,3469
20130601|2013-04-26 12:00,26,110.76,110.765,110.76,110.76,325
20130601|2013-04-26 12:30,26,110.765,110.765,110.76,110.76,321
20130601|2013-04-26 13:00,26,110.76,110.765,110.76,110.76,414
20130601|2013-04-26 13:30,26,110.76,110.765,110.76,110.76,527
20130601|2013-04-26 14:00,26,110.765,110.765,110.76,110.76,234
20130601|2013-04-26 14:30,26,110.765,110.765,110.76,110.765,362
20130601|2013-04-26 15:00,26,110.76,110.76,110.76,110.76,16
20130601|2013-04-29 01:00,29,110.76,110.77,110.75,110.755,3263
20130601|2013-04-29 01:30,29,110.76,110.76,110.75,110.755,7971
20130601|2013-04-29 02:00,29,110.755,110.76,110.74,110.75,14703
20130601|2013-04-29 02:30,29,110.75,110.76,110.745,110.755,11703
20130601|2013-04-29 03:00,29,110.755,110.76,110.75,110.76,17804
20130601|2013-04-29 03:30,29,110.76,110.77,110.755,110.765,20609
20130601|2013-04-29 04:00,29,110.76,110.775,110.76,110.77,21321
20130601|2013-04-29 04:30,29,110.77,110.77,110.765,110.77,2469
20130601|2013-04-29 05:00,29,110.77,110.77,110.755,110.76,8923
20130601|2013-04-29 05:30,29,110.755,110.765,110.755,110.76,7634
20130601|2013-04-29 06:00,29,110.765,110.765,110.76,110.765,1007
20130601|2013-04-29 06:30,29,110.765,110.77,110.765,110.77,3264
20130601|2013-04-29 07:00,29,110.765,110.78,110.765,110.775,8754
20130601|2013-04-29 07:30,29,110.775,110.78,110.77,110.78,11503
20130601|2013-04-29 08:00,29,110.78,110.78,110.77,110.775,7644
20130601|2013-04-29 08:30,29,110.77,110.775,110.77,110.775,4892
20130601|2013-04-29 09:00,29,110.775,110.775,110.77,110.77,3580
20130601|2013-04-29 09:30,29,110.775,110.775,110.765,110.765,4051
20130601|2013-04-29 10:00,29,110.765,110.775,110.765,110.77,12443
20130601|2013-04-29 10:30,29,110.765,110.77,110.765,110.77,966
20130601|2013-04-29 11:00,29,110.77,110.77,110.765,110.77,1215
20130601|2013-04-29 11:30,29,110.765,110.77,110.765,110.77,430
20130601|2013-04-29 12:00,29,110.765,110.77,110.765,110.77,487
20130601|2013-04-29 12:30,29,110.77,110.77,110.765,110.77,22
20130601|2013-04-29 13:00,29,110.77,110.77,110.765,110.77,38
20130601|2013-04-29 13:30,29,110.765,110.77,110.765,110.77,731
20130601|2013-04-29 14:00,29,110.77,110.77,110.765,110.765,1303
20130601|2013-04-29 14:30,29,110.77,110.77,110.765,110.77,1095
20130601|2013-04-29 15:00,29,110.77,110.77,110.77,110.77,256
20130601|2013-04-30 06:00,30,110.76,110.765,110.755,110.765,2481
20130601|2013-04-30 06:30,30,110.76,110.765,110.76,110.76,2820
20130601|2013-04-30 07:00,30,110.765,110.765,110.755,110.76,5239
20130601|2013-04-30 07:30,30,110.765,110.765,110.75,110.76,9295
20130601|2013-04-30 08:00,30,110.76,110.76,110.75,110.76,6085
20130601|2013-04-30 08:30,30,110.76,110.765,110.755,110.76,6409
20130601|2013-04-30 09:00,30,110.755,110.765,110.75,110.75,6669
20130601|2013-04-30 09:30,30,110.75,110.755,110.745,110.75,29738
20130601|2013-04-30 10:00,30,110.75,110.755,110.745,110.75,2315
20130601|2013-04-30 10:30,30,110.745,110.75,110.74,110.745,6705
20130601|2013-04-30 11:00,30,110.745,110.75,110.74,110.74,4128
20130601|2013-04-30 11:30,30,110.74,110.745,110.73,110.74,7215
20130601|2013-04-30 12:00,30,110.74,110.74,110.735,110.74,848
20130601|2013-04-30 12:30,30,110.74,110.74,110.735,110.74,426
20130601|2013-04-30 13:00,30,110.735,110.735,110.735,110.735,54
20130601|2013-04-30 13:30,30,110.735,110.74,110.735,110.735,432
20130601|2013-04-30 14:00,30,110.74,110.74,110.735,110.735,220
20130601|2013-04-30 14:30,30,110.735,110.74,110.735,110.735,172
20130601|2013-04-30 15:00,30,110.74,110.74,110.74,110.74,216
20130601|2013-05-02 01:00,2,110.75,110.755,110.745,110.745,11817
20130601|2013-05-02 01:30,2,110.745,110.76,110.745,110.76,10537
20130601|2013-05-02 02:00,2,110.755,110.76,110.74,110.745,12900
20130601|2013-05-02 02:30,2,110.745,110.75,110.74,110.74,14048
20130601|2013-05-02 03:00,2,110.74,110.745,110.735,110.74,13726
20130601|2013-05-02 03:30,2,110.74,110.75,110.74,110.75,4637
20130601|2013-05-02 04:00,2,110.75,110.755,110.74,110.75,7399
20130601|2013-05-02 04:30,2,110.75,110.755,110.745,110.745,8918
20130601|2013-05-02 05:00,2,110.75,110.75,110.74,110.74,6854
20130601|2013-05-02 05:30,2,110.74,110.75,110.74,110.75,13442
20130601|2013-05-02 06:00,2,110.75,110.75,110.745,110.745,6642
20130601|2013-05-02 06:30,2,110.75,110.77,110.735,110.745,46000
20130601|2013-05-02 07:00,2,110.74,110.75,110.735,110.745,10949
20130601|2013-05-02 07:30,2,110.745,110.765,110.735,110.755,39151
20130601|2013-05-02 08:00,2,110.76,110.815,110.755,110.795,83911
20130601|2013-05-02 08:30,2,110.8,110.805,110.79,110.805,27426
20130601|2013-05-02 09:00,2,110.805,110.815,110.8,110.805,17505
20130601|2013-05-02 09:30,2,110.805,110.83,110.805,110.825,40373
20130601|2013-05-02 10:00,2,110.83,110.845,110.825,110.84,33717
20130601|2013-05-02 10:30,2,110.84,110.84,110.83,110.83,10676
20130601|2013-05-02 11:00,2,110.83,110.84,110.83,110.835,6546
20130601|2013-05-02 11:30,2,110.84,110.845,110.83,110.835,3507
20130601|2013-05-02 12:00,2,110.835,110.84,110.835,110.835,4120
20130601|2013-05-02 12:30,2,110.835,110.84,110.835,110.835,6879
20130601|2013-05-02 13:00,2,110.835,110.835,110.835,110.835,1037
20130601|2013-05-02 13:30,2,110.83,110.84,110.83,110.835,594
20130601|2013-05-02 14:00,2,110.835,110.84,110.83,110.84,1005
20130601|2013-05-02 14:30,2,110.835,110.835,110.83,110.835,63
20130601|2013-05-02 15:00,2,110.83,110.83,110.83,110.83,8
20130601|2013-05-03 01:00,3,110.845,110.865,110.84,110.86,19312
20130601|2013-05-03 01:30,3,110.86,110.865,110.825,110.825,27719
20130601|2013-05-03 02:00,3,110.83,110.835,110.825,110.825,8409
20130601|2013-05-03 02:30,3,110.825,110.83,110.81,110.825,20886
20130601|2013-05-03 03:00,3,110.825,110.825,110.81,110.815,10891
20130601|2013-05-03 03:30,3,110.82,110.82,110.8,110.805,23864
20130601|2013-05-03 04:00,3,110.8,110.81,110.795,110.795,28182
20130601|2013-05-03 04:30,3,110.8,110.81,110.795,110.8,9779
20130601|2013-05-03 05:00,3,110.8,110.81,110.8,110.805,4536
20130601|2013-05-03 05:30,3,110.8,110.81,110.8,110.81,5455
20130601|2013-05-03 06:00,3,110.81,110.815,110.8,110.805,7204
20130601|2013-05-03 06:30,3,110.81,110.83,110.805,110.82,35567
20130601|2013-05-03 07:00,3,110.825,110.825,110.81,110.82,9907
20130601|2013-05-03 07:30,3,110.815,110.825,110.79,110.805,34827
20130601|2013-05-03 08:00,3,110.805,110.805,110.795,110.8,15150
20130601|2013-05-03 08:30,3,110.8,110.805,110.785,110.795,21298
20130601|2013-05-03 09:00,3,110.795,110.8,110.755,110.775,71066
20130601|2013-05-03 09:30,3,110.77,110.78,110.765,110.77,17795
20130601|2013-05-03 10:00,3,110.77,110.775,110.77,110.775,5391
20130601|2013-05-03 10:30,3,110.775,110.78,110.77,110.77,4903
20130601|2013-05-03 11:00,3,110.775,110.775,110.77,110.77,1593
20130601|2013-05-03 11:30,3,110.77,110.77,110.765,110.77,1325
20130601|2013-05-03 12:00,3,110.77,110.775,110.765,110.77,700
20130601|2013-05-03 12:30,3,110.765,110.77,110.765,110.765,9
20130601|2013-05-03 13:00,3,110.765,110.765,110.765,110.765,39
20130601|2013-05-03 13:30,3,110.765,110.77,110.765,110.765,248
20130601|2013-05-03 14:00,3,110.77,110.77,110.765,110.765,518
20130601|2013-05-03 14:30,3,110.765,110.77,110.765,110.77,678
20130601|2013-05-03 15:00,3,110.77,110.77,110.77,110.77,44
20130601|2013-05-06 01:00,6,110.765,110.77,110.76,110.765,4848
20130601|2013-05-06 01:30,6,110.765,110.77,110.75,110.755,8619
20130601|2013-05-06 02:00,6,110.755,110.77,110.75,110.77,15605
20130601|2013-05-06 02:30,6,110.77,110.77,110.76,110.76,6322
20130601|2013-05-06 03:00,6,110.76,110.765,110.76,110.76,1528
20130601|2013-05-06 03:30,6,110.765,110.765,110.76,110.76,900
20130601|2013-05-06 04:00,6,110.765,110.765,110.755,110.76,6335
20130601|2013-05-06 04:30,6,110.76,110.765,110.755,110.76,5996
20130601|2013-05-06 05:00,6,110.76,110.76,110.755,110.76,1582
20130601|2013-05-06 05:30,6,110.76,110.77,110.76,110.77,4061
20130601|2013-05-06 06:00,6,110.765,110.77,110.76,110.76,1244
20130601|2013-05-06 06:30,6,110.765,110.765,110.76,110.765,3338
20130601|2013-05-06 07:00,6,110.76,110.765,110.76,110.76,1809
20130601|2013-05-06 07:30,6,110.76,110.765,110.76,110.76,5364
20130601|2013-05-06 08:00,6,110.765,110.765,110.755,110.755,2988
20130601|2013-05-06 08:30,6,110.76,110.76,110.75,110.75,3722
20130601|2013-05-06 09:00,6,110.755,110.775,110.75,110.765,12682
20130601|2013-05-06 09:30,6,110.77,110.78,110.765,110.775,5885
20130601|2013-05-06 10:00,6,110.775,110.785,110.775,110.78,6906
20130601|2013-05-06 10:30,6,110.78,110.78,110.775,110.775,342
20130601|2013-05-06 11:00,6,110.775,110.78,110.775,110.775,732
20130601|2013-05-06 11:30,6,110.775,110.785,110.775,110.78,1223
20130601|2013-05-06 12:00,6,110.785,110.785,110.775,110.775,419
20130601|2013-05-06 12:30,6,110.78,110.785,110.775,110.78,577
20130601|2013-05-06 13:00,6,110.78,110.78,110.775,110.78,48
20130601|2013-05-06 13:30,6,110.78,110.785,110.775,110.775,489
20130601|2013-05-06 14:00,6,110.78,110.785,110.775,110.785,317
20130601|2013-05-06 14:30,6,110.785,110.785,110.78,110.78,230
20130601|2013-05-06 15:00,6,110.78,110.785,110.78,110.785,104
20130601|2013-05-07 01:00,7,110.79,110.79,110.78,110.785,5970
20130601|2013-05-07 01:30,7,110.785,110.79,110.775,110.79,5289
20130601|2013-05-07 02:00,7,110.785,110.79,110.77,110.77,6996
20130601|2013-05-07 02:30,7,110.775,110.78,110.77,110.77,5664
20130601|2013-05-07 03:00,7,110.77,110.775,110.765,110.765,8063
20130601|2013-05-07 03:30,7,110.765,110.77,110.755,110.76,14223
20130601|2013-05-07 04:00,7,110.76,110.76,110.745,110.75,17395
20130601|2013-05-07 04:30,7,110.75,110.76,110.745,110.75,15466
20130601|2013-05-07 05:00,7,110.75,110.75,110.735,110.74,23026
20130601|2013-05-07 05:30,7,110.745,110.75,110.735,110.745,15408
20130601|2013-05-07 06:00,7,110.745,110.75,110.74,110.75,7326
20130601|2013-05-07 06:30,7,110.75,110.75,110.74,110.74,5097
20130601|2013-05-07 07:00,7,110.74,110.745,110.73,110.73,8000
20130601|2013-05-07 07:30,7,110.73,110.735,110.715,110.73,34354
20130601|2013-05-07 08:00,7,110.73,110.735,110.72,110.72,16742
20130601|2013-05-07 08:30,7,110.725,110.735,110.72,110.73,11497
20130601|2013-05-07 09:00,7,110.73,110.74,110.725,110.73,10033
20130601|2013-05-07 09:30,7,110.735,110.735,110.72,110.725,9707
20130601|2013-05-07 10:00,7,110.725,110.725,110.715,110.715,19176
20130601|2013-05-07 10:30,7,110.715,110.72,110.71,110.71,8958
20130601|2013-05-07 11:00,7,110.715,110.715,110.71,110.715,4411
20130601|2013-05-07 11:30,7,110.715,110.725,110.71,110.715,6247
20130601|2013-05-07 12:00,7,110.715,110.72,110.71,110.715,639
20130601|2013-05-07 12:30,7,110.71,110.71,110.705,110.71,1441
20130601|2013-05-07 13:00,7,110.71,110.715,110.705,110.71,874
20130601|2013-05-07 13:30,7,110.715,110.715,110.71,110.71,21
20130601|2013-05-07 14:00,7,110.715,110.715,110.71,110.71,220
20130601|2013-05-07 14:30,7,110.71,110.72,110.71,110.715,863
20130601|2013-05-07 15:00,7,110.715,110.715,110.715,110.715,58
20130601|2013-05-08 01:00,8,110.715,110.715,110.695,110.71,20833
20130601|2013-05-08 01:30,8,110.71,110.72,110.705,110.72,12190
20130601|2013-05-08 02:00,8,110.72,110.725,110.71,110.72,12451
20130601|2013-05-08 02:30,8,110.715,110.735,110.71,110.725,13732
20130601|2013-05-08 03:00,8,110.73,110.73,110.72,110.725,6505
20130601|2013-05-08 03:30,8,110.725,110.735,110.72,110.725,12851
20130601|2013-05-08 04:00,8,110.725,110.73,110.715,110.73,10809
20130601|2013-05-08 04:30,8,110.73,110.74,110.725,110.735,17926
20130601|2013-05-08 05:00,8,110.735,110.74,110.725,110.73,15311
20130601|2013-05-08 05:30,8,110.73,110.735,110.725,110.73,1929
20130601|2013-05-08 06:00,8,110.735,110.735,110.72,110.72,8850
20130601|2013-05-08 06:30,8,110.725,110.73,110.72,110.725,7657
20130601|2013-05-08 07:00,8,110.725,110.73,110.72,110.73,5683
20130601|2013-05-08 07:30,8,110.725,110.745,110.725,110.74,10153
20130601|2013-05-08 08:00,8,110.74,110.745,110.73,110.735,8349
20130601|2013-05-08 08:30,8,110.735,110.74,110.73,110.735,9826
20130601|2013-05-08 09:00,8,110.73,110.74,110.73,110.735,2741
20130601|2013-05-08 09:30,8,110.735,110.745,110.735,110.74,5752
20130601|2013-05-08 10:00,8,110.745,110.75,110.745,110.75,1033
20130601|2013-05-08 10:30,8,110.745,110.75,110.745,110.745,1054
20130601|2013-05-08 11:00,8,110.745,110.755,110.745,110.75,4596
20130601|2013-05-08 11:30,8,110.75,110.755,110.745,110.755,4823
20130601|2013-05-08 12:00,8,110.755,110.76,110.74,110.75,5567
20130601|2013-05-08 12:30,8,110.75,110.755,110.75,110.755,202
20130601|2013-05-08 13:00,8,110.755,110.755,110.75,110.755,14
20130601|2013-05-08 13:30,8,110.75,110.755,110.75,110.75,46
20130601|2013-05-08 14:00,8,110.75,110.76,110.75,110.755,1074
20130601|2013-05-08 14:30,8,110.75,110.755,110.75,110.755,117
20130601|2013-05-08 15:00,8,110.755,110.755,110.755,110.755,34
20130601|2013-05-09 01:00,9,110.75,110.765,110.745,110.755,7900
20130601|2013-05-09 01:30,9,110.76,110.765,110.75,110.76,3963
20130601|2013-05-09 02:00,9,110.76,110.765,110.755,110.765,4141
20130601|2013-05-09 02:30,9,110.765,110.765,110.75,110.76,10394
20130601|2013-05-09 03:00,9,110.76,110.765,110.755,110.755,6901
20130601|2013-05-09 03:30,9,110.755,110.765,110.75,110.76,18786
20130601|2013-05-09 04:00,9,110.765,110.765,110.76,110.765,12195
20130601|2013-05-09 04:30,9,110.765,110.775,110.765,110.775,13678
20130601|2013-05-09 05:00,9,110.77,110.775,110.765,110.765,4659
20130601|2013-05-09 05:30,9,110.765,110.775,110.765,110.765,5444
20130601|2013-05-09 06:00,9,110.765,110.77,110.765,110.77,4249
20130601|2013-05-09 06:30,9,110.77,110.77,110.76,110.765,4421
20130601|2013-05-09 07:00,9,110.77,110.77,110.765,110.765,2477
20130601|2013-05-09 07:30,9,110.765,110.775,110.76,110.76,12479
20130601|2013-05-09 08:00,9,110.76,110.765,110.755,110.755,4518
20130601|2013-05-09 08:30,9,110.76,110.765,110.75,110.755,11691
20130601|2013-05-09 09:00,9,110.75,110.765,110.75,110.765,8646
20130601|2013-05-09 09:30,9,110.765,110.77,110.76,110.77,1953
20130601|2013-05-09 10:00,9,110.77,110.77,110.755,110.76,8798
20130601|2013-05-09 10:30,9,110.755,110.76,110.755,110.76,481
20130601|2013-05-09 11:00,9,110.755,110.76,110.75,110.75,1432
20130601|2013-05-09 11:30,9,110.75,110.765,110.75,110.765,3257
20130601|2013-05-09 12:00,9,110.765,110.77,110.76,110.765,3422
20130601|2013-05-09 12:30,9,110.76,110.765,110.76,110.765,175
20130601|2013-05-09 13:00,9,110.76,110.76,110.755,110.76,581
20130601|2013-05-09 13:30,9,110.76,110.76,110.755,110.76,930
20130601|2013-05-09 14:00,9,110.76,110.765,110.76,110.76,464
20130601|2013-05-09 14:30,9,110.765,110.765,110.755,110.765,501
20130601|2013-05-10 01:00,10,110.75,110.755,110.735,110.74,15145
20130601|2013-05-10 01:30,10,110.74,110.745,110.735,110.74,5897
20130601|2013-05-10 02:00,10,110.735,110.745,110.735,110.745,12008
20130601|2013-05-10 02:30,10,110.74,110.74,110.715,110.73,36721
20130601|2013-05-10 03:00,10,110.725,110.73,110.72,110.72,8333
20130601|2013-05-10 03:30,10,110.725,110.735,110.72,110.73,11817
20130601|2013-05-10 04:00,10,110.725,110.735,110.725,110.725,9132
20130601|2013-05-10 04:30,10,110.725,110.725,110.72,110.725,2500
20130601|2013-05-10 05:00,10,110.725,110.725,110.7,110.715,29251
20130601|2013-05-10 05:30,10,110.715,110.72,110.705,110.71,14535
20130601|2013-05-10 06:00,10,110.705,110.715,110.7,110.705,16861
20130601|2013-05-10 06:30,10,110.705,110.725,110.705,110.72,15027
20130601|2013-05-10 07:00,10,110.72,110.73,110.715,110.72,11977
20130601|2013-05-10 07:30,10,110.72,110.725,110.71,110.715,9521
20130601|2013-05-10 08:00,10,110.715,110.72,110.71,110.71,6395
20130601|2013-05-10 08:30,10,110.71,110.72,110.7,110.705,18908
20130601|2013-05-10 09:00,10,110.705,110.705,110.68,110.685,24547
20130601|2013-05-10 09:30,10,110.685,110.69,110.68,110.68,28246
20130601|2013-05-10 10:00,10,110.68,110.69,110.675,110.68,15269
20130601|2013-05-10 10:30,10,110.68,110.685,110.66,110.67,26021
20130601|2013-05-10 11:00,10,110.665,110.68,110.665,110.675,7029
20130601|2013-05-10 11:30,10,110.68,110.685,110.675,110.675,5009
20130601|2013-05-10 12:00,10,110.68,110.68,110.675,110.68,802
20130601|2013-05-10 12:30,10,110.68,110.68,110.675,110.68,431
20130601|2013-05-10 13:00,10,110.685,110.685,110.675,110.675,360
20130601|2013-05-10 13:30,10,110.68,110.68,110.675,110.675,145
20130601|2013-05-10 14:00,10,110.68,110.68,110.675,110.675,456
20130601|2013-05-10 14:30,10,110.68,110.68,110.675,110.68,149
20130601|2013-05-10 15:00,10,110.675,110.675,110.675,110.675,26
20130601|2013-05-13 01:00,13,110.65,110.675,110.65,110.675,22777
20130601|2013-05-13 01:30,13,110.675,110.695,110.67,110.69,11469
20130601|2013-05-13 02:00,13,110.69,110.725,110.685,110.715,38604
20130601|2013-05-13 02:30,13,110.715,110.725,110.705,110.725,25942
20130601|2013-05-13 03:00,13,110.725,110.735,110.72,110.72,24910
20130601|2013-05-13 03:30,13,110.725,110.73,110.715,110.725,14393
20130601|2013-05-13 04:00,13,110.725,110.73,110.72,110.725,9591
20130601|2013-05-13 04:30,13,110.725,110.735,110.72,110.73,24857
20130601|2013-05-13 05:00,13,110.73,110.735,110.72,110.73,19240
20130601|2013-05-13 05:30,13,110.725,110.735,110.725,110.735,5871
20130601|2013-05-13 06:00,13,110.735,110.745,110.73,110.74,18324
20130601|2013-05-13 06:30,13,110.735,110.74,110.725,110.725,9933
20130601|2013-05-13 07:00,13,110.73,110.73,110.725,110.725,7920
20130601|2013-05-13 07:30,13,110.73,110.73,110.705,110.705,30600
20130601|2013-05-13 08:00,13,110.71,110.725,110.705,110.715,6297
20130601|2013-05-13 08:30,13,110.71,110.725,110.71,110.715,6722
20130601|2013-05-13 09:00,13,110.715,110.725,110.71,110.715,7260
20130601|2013-05-13 09:30,13,110.71,110.72,110.71,110.715,4309
20130601|2013-05-13 10:00,13,110.715,110.725,110.715,110.715,5541
20130601|2013-05-13 10:30,13,110.72,110.72,110.71,110.72,3921
20130601|2013-05-13 11:00,13,110.72,110.72,110.71,110.72,3237
20130601|2013-05-13 11:30,13,110.72,110.725,110.715,110.725,2122
20130601|2013-05-13 12:00,13,110.72,110.725,110.72,110.72,1965
20130601|2013-05-13 12:30,13,110.725,110.73,110.725,110.725,409
20130601|2013-05-13 13:00,13,110.72,110.73,110.72,110.73,1039
20130601|2013-05-13 13:30,13,110.725,110.735,110.725,110.735,451
20130601|2013-05-13 14:00,13,110.735,110.735,110.725,110.735,742
20130601|2013-05-13 14:30,13,110.73,110.735,110.73,110.73,207
20130601|2013-05-13 15:00,13,110.735,110.735,110.735,110.735,16
20130601|2013-05-14 01:00,14,110.73,110.73,110.715,110.72,7601
20130601|2013-05-14 01:30,14,110.725,110.73,110.715,110.715,6014
20130601|2013-05-14 02:00,14,110.72,110.725,110.71,110.72,19088
20130601|2013-05-14 02:30,14,110.715,110.73,110.715,110.725,14954
20130601|2013-05-14 03:00,14,110.72,110.735,110.72,110.72,19919
20130601|2013-05-14 03:30,14,110.72,110.725,110.72,110.72,5737
20130601|2013-05-14 04:00,14,110.725,110.735,110.72,110.725,14926
20130601|2013-05-14 04:30,14,110.725,110.73,110.72,110.725,3554
20130601|2013-05-14 05:00,14,110.725,110.725,110.72,110.72,1597
20130601|2013-05-14 05:30,14,110.72,110.725,110.72,110.72,1308
20130601|2013-05-14 06:00,14,110.725,110.725,110.72,110.72,1037
20130601|2013-05-14 06:30,14,110.72,110.725,110.72,110.72,1969
20130601|2013-05-14 07:00,14,110.72,110.72,110.715,110.715,6708
20130601|2013-05-14 07:30,14,110.715,110.73,110.715,110.725,7542
20130601|2013-05-14 08:00,14,110.73,110.73,110.72,110.72,4024
20130601|2013-05-14 08:30,14,110.72,110.725,110.715,110.72,9757
20130601|2013-05-14 09:00,14,110.72,110.73,110.72,110.725,8417
20130601|2013-05-14 09:30,14,110.725,110.73,110.715,110.72,5642
20130601|2013-05-14 10:00,14,110.72,110.72,110.71,110.72,6707
20130601|2013-05-14 10:30,14,110.72,110.72,110.71,110.715,6187
20130601|2013-05-14 11:00,14,110.72,110.72,110.705,110.71,3396
20130601|2013-05-14 11:30,14,110.71,110.71,110.705,110.71,2974
20130601|2013-05-14 12:00,14,110.71,110.715,110.7,110.71,4182
20130601|2013-05-14 12:30,14,110.71,110.715,110.705,110.715,2995
20130601|2013-05-14 13:00,14,110.715,110.72,110.71,110.715,795
20130601|2013-05-14 13:30,14,110.715,110.72,110.715,110.72,1746
20130601|2013-05-14 14:00,14,110.72,110.72,110.715,110.72,416
20130601|2013-05-14 14:30,14,110.715,110.72,110.705,110.71,2588
20130601|2013-05-14 15:00,14,110.71,110.71,110.71,110.71,82
20130601|2013-05-15 01:00,15,110.72,110.73,110.705,110.715,21096
20130601|2013-05-15 01:30,15,110.71,110.72,110.705,110.72,4449
20130601|2013-05-15 02:00,15,110.72,110.73,110.72,110.73,26788
20130601|2013-05-15 02:30,15,110.73,110.73,110.72,110.72,8627
20130601|2013-05-15 03:00,15,110.725,110.735,110.725,110.725,9812
20130601|2013-05-15 03:30,15,110.725,110.735,110.725,110.73,8908
20130601|2013-05-15 04:00,15,110.73,110.74,110.73,110.735,34127
20130601|2013-05-15 04:30,15,110.735,110.74,110.725,110.735,29388
20130601|2013-05-15 05:00,15,110.73,110.73,110.72,110.72,14347
20130601|2013-05-15 05:30,15,110.72,110.73,110.71,110.725,26935
20130601|2013-05-15 06:00,15,110.72,110.73,110.715,110.72,11758
20130601|2013-05-15 06:30,15,110.72,110.725,110.715,110.72,10872
20130601|2013-05-15 07:00,15,110.72,110.74,110.72,110.73,15651
20130601|2013-05-15 07:30,15,110.735,110.75,110.73,110.745,35513
20130601|2013-05-15 08:00,15,110.745,110.76,110.745,110.745,21490
20130601|2013-05-15 08:30,15,110.745,110.755,110.745,110.745,8202
20130601|2013-05-15 09:00,15,110.75,110.75,110.745,110.745,5593
20130601|2013-05-15 09:30,15,110.75,110.755,110.745,110.75,15818
20130601|2013-05-15 10:00,15,110.75,110.75,110.74,110.75,10875
20130601|2013-05-15 10:30,15,110.75,110.75,110.74,110.745,6511
20130601|2013-05-15 11:00,15,110.75,110.75,110.74,110.75,2499
20130601|2013-05-15 11:30,15,110.745,110.75,110.74,110.745,1444
20130601|2013-05-15 12:00,15,110.75,110.755,110.75,110.755,3076
20130601|2013-05-15 12:30,15,110.75,110.755,110.75,110.755,439
20130601|2013-05-15 13:00,15,110.755,110.755,110.755,110.755,1
20130601|2013-05-15 13:30,15,110.75,110.755,110.75,110.755,406
20130601|2013-05-15 14:00,15,110.755,110.755,110.75,110.75,455
20130601|2013-05-15 14:30,15,110.755,110.755,110.75,110.755,419
20130601|2013-05-15 15:00,15,110.755,110.755,110.755,110.755,32
20130601|2013-05-16 01:00,16,110.755,110.76,110.745,110.755,19491
20130601|2013-05-16 01:30,16,110.755,110.755,110.74,110.745,13701
20130601|2013-05-16 02:00,16,110.745,110.76,110.74,110.755,25681
20130601|2013-05-16 02:30,16,110.755,110.77,110.755,110.765,28840
20130601|2013-05-16 03:00,16,110.765,110.77,110.76,110.765,15088
20130601|2013-05-16 03:30,16,110.765,110.77,110.755,110.76,17013
20130601|2013-05-16 04:00,16,110.76,110.765,110.755,110.76,14136
20130601|2013-05-16 04:30,16,110.76,110.765,110.755,110.765,7564
20130601|2013-05-16 05:00,16,110.765,110.77,110.76,110.765,6664
20130601|2013-05-16 05:30,16,110.765,110.77,110.76,110.765,17004
20130601|2013-05-16 06:00,16,110.76,110.765,110.76,110.765,1365
20130601|2013-05-16 06:30,16,110.76,110.77,110.76,110.77,6102
20130601|2013-05-16 07:00,16,110.77,110.77,110.765,110.77,4579
20130601|2013-05-16 07:30,16,110.765,110.785,110.765,110.78,44088
20130601|2013-05-16 08:00,16,110.785,110.79,110.775,110.78,21922
20130601|2013-05-16 08:30,16,110.78,110.8,110.78,110.795,34037
20130601|2013-05-16 09:00,16,110.795,110.8,110.79,110.79,22342
20130601|2013-05-16 09:30,16,110.79,110.805,110.79,110.805,24681
20130601|2013-05-16 10:00,16,110.8,110.81,110.8,110.81,31486
20130601|2013-05-16 10:30,16,110.805,110.81,110.8,110.805,10215
20130601|2013-05-16 11:00,16,110.805,110.81,110.795,110.8,6969
20130601|2013-05-16 11:30,16,110.8,110.805,110.8,110.8,1387
20130601|2013-05-16 12:00,16,110.8,110.805,110.795,110.8,5381
20130601|2013-05-16 12:30,16,110.8,110.805,110.8,110.8,47
20130601|2013-05-16 13:00,16,110.805,110.805,110.8,110.805,416
20130601|2013-05-16 13:30,16,110.805,110.81,110.8,110.8,176
20130601|2013-05-16 14:00,16,110.8,110.805,110.8,110.8,332
20130601|2013-05-16 14:30,16,110.805,110.805,110.8,110.8,650
20130601|2013-05-16 15:00,16,110.805,110.805,110.805,110.805,112
20130601|2013-05-17 01:00,17,110.795,110.82,110.795,110.82,15190
20130601|2013-05-17 01:30,17,110.815,110.82,110.805,110.81,14050
20130601|2013-05-17 02:00,17,110.81,110.815,110.8,110.805,14081
20130601|2013-05-17 02:30,17,110.805,110.815,110.805,110.815,5732
20130601|2013-05-17 03:00,17,110.81,110.82,110.81,110.82,12878
20130601|2013-05-17 03:30,17,110.815,110.825,110.815,110.815,9774
20130601|2013-05-17 04:00,17,110.82,110.83,110.815,110.825,17642
20130601|2013-05-17 04:30,17,110.83,110.83,110.82,110.82,9995
20130601|2013-05-17 05:00,17,110.825,110.84,110.82,110.835,17181
20130601|2013-05-17 05:30,17,110.84,110.85,110.835,110.845,16573
20130601|2013-05-17 06:00,17,110.845,110.85,110.835,110.84,17816
20130601|2013-05-17 06:30,17,110.845,110.845,110.835,110.84,3670
20130601|2013-05-17 07:00,17,110.84,110.845,110.835,110.845,3978
20130601|2013-05-17 07:30,17,110.845,110.855,110.84,110.845,14912
20130601|2013-05-17 08:00,17,110.845,110.845,110.83,110.835,30044
20130601|2013-05-17 08:30,17,110.835,110.845,110.83,110.83,22941
20130601|2013-05-17 09:00,17,110.835,110.845,110.825,110.845,19483
20130601|2013-05-17 09:30,17,110.84,110.84,110.835,110.84,4136
20130601|2013-05-17 10:00,17,110.84,110.845,110.835,110.84,6380
20130601|2013-05-17 10:30,17,110.845,110.845,110.835,110.835,8377
20130601|2013-05-17 11:00,17,110.835,110.84,110.835,110.835,3298
20130601|2013-05-17 11:30,17,110.835,110.835,110.825,110.83,7327
20130601|2013-05-17 12:00,17,110.83,110.83,110.83,110.83,697
20130601|2013-05-17 12:30,17,110.835,110.835,110.83,110.83,26
20130601|2013-05-17 13:00,17,110.83,110.835,110.83,110.83,847
20130601|2013-05-17 13:30,17,110.83,110.835,110.825,110.83,1343
20130601|2013-05-17 14:00,17,110.83,110.835,110.825,110.835,628
20130601|2013-05-17 14:30,17,110.835,110.835,110.825,110.83,78
20130601|2013-05-20 01:00,20,110.83,110.83,110.81,110.82,23603
20130601|2013-05-20 01:30,20,110.825,110.825,110.815,110.82,8620
20130601|2013-05-20 02:00,20,110.825,110.825,110.815,110.82,9643
20130601|2013-05-20 02:30,20,110.825,110.825,110.815,110.815,3237
20130601|2013-05-20 03:00,20,110.815,110.82,110.81,110.815,8554
20130601|2013-05-20 03:30,20,110.815,110.815,110.81,110.81,3148
20130601|2013-05-20 04:00,20,110.81,110.815,110.805,110.81,12881
20130601|2013-05-20 04:30,20,110.805,110.81,110.8,110.81,5422
20130601|2013-05-20 05:00,20,110.805,110.81,110.805,110.81,2212
20130601|2013-05-20 05:30,20,110.81,110.81,110.805,110.81,1020
20130601|2013-05-20 06:00,20,110.81,110.815,110.81,110.815,4455
20130601|2013-05-20 06:30,20,110.81,110.815,110.805,110.81,7364
20130601|2013-05-20 07:00,20,110.81,110.815,110.805,110.815,6807
20130601|2013-05-20 07:30,20,110.815,110.82,110.805,110.815,7786
20130601|2013-05-20 08:00,20,110.82,110.82,110.81,110.815,4731
20130601|2013-05-20 08:30,20,110.81,110.815,110.805,110.81,7802
20130601|2013-05-20 09:00,20,110.805,110.81,110.805,110.81,6694
20130601|2013-05-20 09:30,20,110.805,110.81,110.795,110.8,8987
20130601|2013-05-20 10:00,20,110.8,110.8,110.785,110.795,27972
20130601|2013-05-20 10:30,20,110.79,110.795,110.78,110.785,6832
20130601|2013-05-20 11:00,20,110.785,110.785,110.78,110.78,6148
20130601|2013-05-20 11:30,20,110.785,110.79,110.78,110.79,2512
20130601|2013-05-20 12:00,20,110.79,110.79,110.785,110.79,711
20130601|2013-05-20 12:30,20,110.785,110.79,110.785,110.79,256
20130601|2013-05-20 13:00,20,110.79,110.79,110.785,110.785,289
20130601|2013-05-20 13:30,20,110.79,110.79,110.79,110.79,56
20130601|2013-05-20 14:00,20,110.785,110.79,110.785,110.785,188
20130601|2013-05-20 14:30,20,110.79,110.79,110.785,110.79,294
20130601|2013-05-20 15:00,20,110.785,110.785,110.785,110.785,114
20130601|2013-05-21 01:00,21,110.78,110.795,110.78,110.785,18845
20130601|2013-05-21 01:30,21,110.785,110.79,110.775,110.78,8426
20130601|2013-05-21 02:00,21,110.78,110.79,110.77,110.785,22029
20130601|2013-05-21 02:30,21,110.785,110.785,110.78,110.78,7686
20130601|2013-05-21 03:00,21,110.785,110.79,110.78,110.785,7230
20130601|2013-05-21 03:30,21,110.79,110.8,110.785,110.795,18037
20130601|2013-05-21 04:00,21,110.795,110.8,110.79,110.795,7747
20130601|2013-05-21 04:30,21,110.795,110.795,110.79,110.795,5130
20130601|2013-05-21 05:00,21,110.795,110.795,110.79,110.795,1427
20130601|2013-05-21 05:30,21,110.795,110.795,110.78,110.785,11473
20130601|2013-05-21 06:00,21,110.785,110.79,110.785,110.79,1777
20130601|2013-05-21 06:30,21,110.785,110.79,110.78,110.78,11388
20130601|2013-05-21 07:00,21,110.78,110.785,110.775,110.785,8685
20130601|2013-05-21 07:30,21,110.78,110.785,110.775,110.78,4462
20130601|2013-05-21 08:00,21,110.775,110.78,110.77,110.78,14895
20130601|2013-05-21 08:30,21,110.78,110.78,110.765,110.77,17697
20130601|2013-05-21 09:00,21,110.77,110.77,110.76,110.77,17179
20130601|2013-05-21 09:30,21,110.77,110.77,110.76,110.77,9020
20130601|2013-05-21 10:00,21,110.77,110.77,110.76,110.77,18176
20130601|2013-05-21 10:30,21,110.77,110.775,110.765,110.77,12815
20130601|2013-05-21 11:00,21,110.765,110.775,110.765,110.77,674
20130601|2013-05-21 11:30,21,110.77,110.78,110.77,110.77,3912
20130601|2013-05-21 12:00,21,110.775,110.78,110.77,110.775,681
20130601|2013-05-21 12:30,21,110.775,110.78,110.775,110.775,1098
20130601|2013-05-21 13:00,21,110.775,110.775,110.775,110.775,488
20130601|2013-05-21 13:30,21,110.775,110.78,110.775,110.775,163
20130601|2013-05-21 14:00,21,110.775,110.775,110.77,110.77,172
20130601|2013-05-21 14:30,21,110.775,110.78,110.77,110.78,403
20130601|2013-05-21 15:00,21,110.775,110.775,110.775,110.775,8
20130601|2013-05-22 01:00,22,110.765,110.79,110.765,110.79,17419
20130601|2013-05-22 01:30,22,110.79,110.79,110.775,110.78,7310
20130601|2013-05-22 02:00,22,110.78,110.78,110.77,110.775,7958
20130601|2013-05-22 02:30,22,110.775,110.78,110.775,110.78,7130
20130601|2013-05-22 03:00,22,110.775,110.78,110.77,110.77,14060
20130601|2013-05-22 03:30,22,110.775,110.785,110.77,110.785,13137
20130601|2013-05-22 04:00,22,110.78,110.785,110.78,110.785,2581
20130601|2013-05-22 04:30,22,110.785,110.795,110.78,110.79,10461
20130601|2013-05-22 05:00,22,110.795,110.795,110.785,110.795,7119
20130601|2013-05-22 05:30,22,110.79,110.795,110.79,110.79,9052
20130601|2013-05-22 06:00,22,110.79,110.795,110.79,110.795,2437
20130601|2013-05-22 06:30,22,110.79,110.795,110.785,110.79,10495
20130601|2013-05-22 07:00,22,110.79,110.795,110.785,110.79,10504
20130601|2013-05-22 07:30,22,110.79,110.795,110.785,110.79,5905
20130601|2013-05-22 08:00,22,110.79,110.8,110.785,110.8,7918
20130601|2013-05-22 08:30,22,110.8,110.805,110.79,110.795,16774
20130601|2013-05-22 09:00,22,110.8,110.815,110.8,110.8,27717
20130601|2013-05-22 09:30,22,110.8,110.805,110.775,110.79,68124
20130601|2013-05-22 10:00,22,110.79,110.8,110.785,110.8,13394
20130601|2013-05-22 10:30,22,110.8,110.8,110.79,110.79,4214
20130601|2013-05-22 11:00,22,110.79,110.795,110.78,110.785,8358
20130601|2013-05-22 11:30,22,110.785,110.79,110.775,110.785,11358
20130601|2013-05-22 12:00,22,110.79,110.79,110.78,110.78,2537
20130601|2013-05-22 12:30,22,110.785,110.79,110.78,110.785,1392
20130601|2013-05-22 13:00,22,110.79,110.795,110.79,110.79,1067
20130601|2013-05-22 13:30,22,110.79,110.79,110.785,110.785,264
20130601|2013-05-22 14:00,22,110.79,110.795,110.785,110.79,685
20130601|2013-05-22 14:30,22,110.795,110.795,110.785,110.785,713
20130601|2013-05-22 15:00,22,110.78,110.78,110.78,110.78,22
20130601|2013-05-23 01:00,23,110.8,110.82,110.795,110.81,25204
20130601|2013-05-23 01:30,23,110.805,110.815,110.795,110.8,16266
20130601|2013-05-23 02:00,23,110.8,110.81,110.79,110.79,20254
20130601|2013-05-23 02:30,23,110.795,110.805,110.79,110.795,20965
20130601|2013-05-23 03:00,23,110.795,110.815,110.795,110.815,27175
20130601|2013-05-23 03:30,23,110.815,110.82,110.805,110.805,23636
20130601|2013-05-23 04:00,23,110.81,110.815,110.795,110.8,21408
20130601|2013-05-23 04:30,23,110.8,110.81,110.79,110.805,16229
20130601|2013-05-23 05:00,23,110.805,110.81,110.795,110.8,7968
20130601|2013-05-23 05:30,23,110.805,110.805,110.8,110.8,4038
20130601|2013-05-23 06:00,23,110.805,110.805,110.795,110.8,5163
20130601|2013-05-23 06:30,23,110.805,110.805,110.8,110.805,4443
20130601|2013-05-23 07:00,23,110.8,110.805,110.795,110.795,12921
20130601|2013-05-23 07:30,23,110.795,110.8,110.785,110.79,23672
20130601|2013-05-23 08:00,23,110.79,110.805,110.785,110.8,27156
20130601|2013-05-23 08:30,23,110.795,110.8,110.79,110.795,10903
20130601|2013-05-23 09:00,23,110.79,110.79,110.775,110.78,32438
20130601|2013-05-23 09:30,23,110.775,110.785,110.77,110.775,11692
20130601|2013-05-23 10:00,23,110.78,110.785,110.755,110.77,36255
20130601|2013-05-23 10:30,23,110.77,110.775,110.76,110.765,11634
20130601|2013-05-23 11:00,23,110.765,110.77,110.765,110.765,1639
20130601|2013-05-23 11:30,23,110.765,110.77,110.76,110.765,2931
20130601|2013-05-23 12:00,23,110.765,110.785,110.76,110.78,2505
20130601|2013-05-23 12:30,23,110.78,110.785,110.775,110.78,698
20130601|2013-05-23 13:00,23,110.785,110.785,110.775,110.78,452
20130601|2013-05-23 13:30,23,110.78,110.78,110.775,110.775,160
20130601|2013-05-23 14:00,23,110.775,110.78,110.775,110.78,79
20130601|2013-05-23 14:30,23,110.775,110.785,110.775,110.785,506
20130601|2013-05-23 15:00,23,110.775,110.775,110.775,110.775,2
20130601|2013-05-24 01:00,24,110.785,110.795,110.775,110.79,19237
20130601|2013-05-24 01:30,24,110.79,110.79,110.765,110.77,7480
20130601|2013-05-24 02:00,24,110.77,110.775,110.765,110.775,5290
20130601|2013-05-24 02:30,24,110.78,110.79,110.775,110.785,13329
20130601|2013-05-24 03:00,24,110.785,110.785,110.715,110.725,68062
20130601|2013-05-24 03:30,24,110.725,110.75,110.72,110.74,35736
20130601|2013-05-24 04:00,24,110.74,110.745,110.73,110.74,19375
20130601|2013-05-24 04:30,24,110.74,110.755,110.735,110.75,19791
20130601|2013-05-24 05:00,24,110.75,110.755,110.725,110.73,33091
20130601|2013-05-24 05:30,24,110.735,110.745,110.725,110.74,10994
20130601|2013-05-24 06:00,24,110.735,110.755,110.735,110.75,14637
20130601|2013-05-24 06:30,24,110.755,110.755,110.735,110.74,11911
20130601|2013-05-24 07:00,24,110.745,110.75,110.735,110.74,13624
20130601|2013-05-24 07:30,24,110.74,110.755,110.725,110.75,19947
20130601|2013-05-24 08:00,24,110.755,110.755,110.745,110.745,20838
20130601|2013-05-24 08:30,24,110.745,110.75,110.735,110.745,7574
20130601|2013-05-24 09:00,24,110.745,110.76,110.745,110.76,15085
20130601|2013-05-24 09:30,24,110.76,110.76,110.745,110.75,11267
20130601|2013-05-24 10:00,24,110.75,110.77,110.75,110.76,19335
20130601|2013-05-24 10:30,24,110.765,110.77,110.76,110.765,6324
20130601|2013-05-24 11:00,24,110.77,110.775,110.765,110.775,5828
20130601|2013-05-24 11:30,24,110.77,110.78,110.77,110.775,6696
20130601|2013-05-24 12:00,24,110.775,110.775,110.77,110.775,625
20130601|2013-05-24 12:30,24,110.775,110.775,110.775,110.775,580
20130601|2013-05-24 13:00,24,110.775,110.78,110.77,110.775,2615
20130601|2013-05-24 13:30,24,110.78,110.78,110.77,110.775,740
20130601|2013-05-24 14:00,24,110.77,110.78,110.77,110.775,762
20130601|2013-05-24 14:30,24,110.78,110.78,110.775,110.775,698
20130601|2013-05-24 15:00,24,110.77,110.77,110.77,110.77,10
20130601|2013-05-27 01:00,27,110.775,110.78,110.77,110.78,3613
20130601|2013-05-27 01:30,27,110.78,110.78,110.77,110.77,909
20130601|2013-05-27 02:00,27,110.775,110.775,110.755,110.76,5807
20130601|2013-05-27 02:30,27,110.76,110.76,110.755,110.755,1117
20130601|2013-05-27 03:00,27,110.755,110.76,110.755,110.755,1024
20130601|2013-05-27 03:30,27,110.755,110.76,110.755,110.755,1099
20130601|2013-05-27 04:00,27,110.755,110.76,110.75,110.75,4277
20130601|2013-05-27 04:30,27,110.755,110.755,110.75,110.75,1671
20130601|2013-05-27 05:00,27,110.75,110.755,110.75,110.75,1233
20130601|2013-05-27 05:30,27,110.75,110.755,110.75,110.75,1300
20130601|2013-05-27 06:00,27,110.755,110.755,110.75,110.755,1343
20130601|2013-05-27 06:30,27,110.755,110.755,110.75,110.755,899
20130601|2013-05-27 07:00,27,110.755,110.76,110.75,110.75,1620
20130601|2013-05-27 07:30,27,110.755,110.755,110.74,110.74,4268
20130601|2013-05-27 08:00,27,110.74,110.745,110.74,110.74,3301
20130601|2013-05-27 08:30,27,110.74,110.745,110.74,110.74,3530
20130601|2013-05-27 09:00,27,110.745,110.745,110.73,110.73,6550
20130601|2013-05-27 09:30,27,110.73,110.735,110.73,110.73,4336
20130601|2013-05-27 10:00,27,110.73,110.74,110.73,110.73,3406
20130601|2013-05-27 10:30,27,110.73,110.735,110.725,110.725,1524
20130601|2013-05-27 11:00,27,110.725,110.73,110.725,110.725,753
20130601|2013-05-27 11:30,27,110.73,110.735,110.725,110.735,1096
20130601|2013-05-27 12:00,27,110.73,110.735,110.725,110.73,377
20130601|2013-05-27 13:00,27,110.735,110.735,110.735,110.735,3
20130601|2013-05-27 13:30,27,110.73,110.73,110.73,110.73,20
20130601|2013-05-27 14:00,27,110.73,110.735,110.725,110.735,132
20130601|2013-05-27 14:30,27,110.725,110.73,110.725,110.73,48
20130601|2013-05-28 01:00,28,110.72,110.735,110.72,110.73,9259
20130601|2013-05-28 01:30,28,110.73,110.745,110.73,110.745,11491
20130601|2013-05-28 02:00,28,110.74,110.745,110.735,110.735,14263
20130601|2013-05-28 02:30,28,110.735,110.74,110.73,110.73,8856
20130601|2013-05-28 03:00,28,110.73,110.74,110.725,110.735,11347
20130601|2013-05-28 03:30,28,110.735,110.74,110.73,110.74,8029
20130601|2013-05-28 04:00,28,110.735,110.76,110.735,110.75,34145
20130601|2013-05-28 04:30,28,110.745,110.75,110.74,110.74,6769
20130601|2013-05-28 05:00,28,110.74,110.745,110.74,110.74,3944
20130601|2013-05-28 05:30,28,110.74,110.75,110.735,110.745,11070
20130601|2013-05-28 06:00,28,110.74,110.745,110.74,110.74,3189
20130601|2013-05-28 06:30,28,110.745,110.75,110.74,110.75,3748
20130601|2013-05-28 07:00,28,110.745,110.75,110.745,110.75,5622
20130601|2013-05-28 07:30,28,110.745,110.755,110.74,110.75,9406
20130601|2013-05-28 08:00,28,110.75,110.76,110.745,110.755,10221
20130601|2013-05-28 08:30,28,110.75,110.755,110.74,110.745,12422
20130601|2013-05-28 09:00,28,110.74,110.745,110.725,110.73,40015
20130601|2013-05-28 09:30,28,110.73,110.735,110.7,110.7,34492
20130601|2013-05-28 10:00,28,110.7,110.715,110.695,110.7,34231
20130601|2013-05-28 10:30,28,110.7,110.71,110.695,110.705,7001
20130601|2013-05-28 11:00,28,110.705,110.71,110.7,110.7,2981
20130601|2013-05-28 11:30,28,110.705,110.705,110.69,110.695,6037
20130601|2013-05-28 12:00,28,110.695,110.695,110.685,110.695,2691
20130601|2013-05-28 12:30,28,110.695,110.695,110.685,110.685,506
20130601|2013-05-28 13:00,28,110.69,110.69,110.675,110.68,2672
20130601|2013-05-28 13:30,28,110.68,110.685,110.68,110.68,1805
20130601|2013-05-28 14:00,28,110.68,110.68,110.675,110.68,1295
20130601|2013-05-28 14:30,28,110.675,110.685,110.675,110.685,1265
20130601|2013-05-28 15:00,28,110.685,110.685,110.685,110.685,50
20130601|2013-05-29 01:00,29,110.645,110.67,110.615,110.665,57428
20130601|2013-05-29 01:30,29,110.665,110.68,110.66,110.675,14115
20130601|2013-05-29 02:00,29,110.67,110.68,110.66,110.67,28465
20130601|2013-05-29 02:30,29,110.67,110.675,110.655,110.655,21771
20130601|2013-05-29 03:00,29,110.655,110.66,110.645,110.65,18442
20130601|2013-05-29 03:30,29,110.645,110.66,110.645,110.655,13572
20130601|2013-05-29 04:00,29,110.65,110.67,110.65,110.665,31423
20130601|2013-05-29 04:30,29,110.665,110.665,110.65,110.65,11547
20130601|2013-05-29 05:00,29,110.645,110.655,110.61,110.61,45739
20130601|2013-05-29 05:30,29,110.61,110.635,110.61,110.635,25977
20130601|2013-05-29 06:00,29,110.635,110.65,110.63,110.645,19353
20130601|2013-05-29 06:30,29,110.64,110.64,110.63,110.635,12496
20130601|2013-05-29 07:00,29,110.635,110.665,110.63,110.66,42138
20130601|2013-05-29 07:30,29,110.655,110.66,110.635,110.65,25943
20130601|2013-05-29 08:00,29,110.645,110.66,110.64,110.64,13457
20130601|2013-05-29 08:30,29,110.64,110.65,110.63,110.64,26709
20130601|2013-05-29 09:00,29,110.64,110.65,110.635,110.635,19012
20130601|2013-05-29 09:30,29,110.635,110.64,110.62,110.62,22597
20130601|2013-05-29 10:00,29,110.62,110.64,110.6,110.61,45662
20130601|2013-05-29 10:30,29,110.61,110.625,110.61,110.615,4763
20130601|2013-05-29 11:00,29,110.62,110.63,110.615,110.625,4497
20130601|2013-05-29 11:30,29,110.63,110.63,110.605,110.61,4112
20130601|2013-05-29 12:00,29,110.61,110.615,110.605,110.61,5292
20130601|2013-05-29 12:30,29,110.61,110.61,110.6,110.6,2002
20130601|2013-05-29 13:00,29,110.6,110.605,110.595,110.605,2277
20130601|2013-05-29 13:30,29,110.605,110.61,110.605,110.61,297
20130601|2013-05-29 14:00,29,110.605,110.61,110.605,110.605,275
20130601|2013-05-29 14:30,29,110.605,110.63,110.605,110.63,1753
20130601|2013-05-29 15:00,29,110.63,110.63,110.63,110.63,46
20130601|2013-05-30 01:00,30,110.625,110.645,110.62,110.64,70157
20130601|2013-05-30 01:30,30,110.64,110.655,110.635,110.64,17741
20130601|2013-05-30 02:00,30,110.635,110.64,110.625,110.63,17652
20130601|2013-05-30 02:30,30,110.63,110.635,110.625,110.625,7641
20130601|2013-05-30 03:00,30,110.625,110.635,110.62,110.625,13532
20130601|2013-05-30 03:30,30,110.63,110.635,110.62,110.635,10969
20130601|2013-05-30 04:00,30,110.63,110.64,110.625,110.635,22577
20130601|2013-05-30 04:30,30,110.635,110.64,110.625,110.64,21167
20130601|2013-05-30 05:00,30,110.635,110.64,110.615,110.62,18883
20130601|2013-05-30 05:30,30,110.615,110.62,110.605,110.615,17965
20130601|2013-05-30 06:00,30,110.615,110.62,110.61,110.61,10809
20130601|2013-05-30 06:30,30,110.61,110.615,110.595,110.605,20846
20130601|2013-05-30 07:00,30,110.605,110.61,110.59,110.605,23137
20130601|2013-05-30 07:30,30,110.61,110.62,110.605,110.61,22441
20130601|2013-05-30 08:00,30,110.61,110.625,110.61,110.615,13145
20130601|2013-05-30 08:30,30,110.61,110.625,110.61,110.62,6266
20130601|2013-05-30 09:00,30,110.62,110.635,110.615,110.625,15616
20130601|2013-05-30 09:30,30,110.625,110.635,110.625,110.625,4496
20130601|2013-05-30 10:00,30,110.625,110.63,110.615,110.615,8149
20130601|2013-05-30 10:30,30,110.615,110.62,110.615,110.62,1004
20130601|2013-05-30 11:00,30,110.615,110.625,110.615,110.625,2342
20130601|2013-05-30 11:30,30,110.625,110.625,110.615,110.62,2828
20130601|2013-05-30 12:00,30,110.625,110.63,110.62,110.625,2354
20130601|2013-05-30 12:30,30,110.625,110.625,110.62,110.62,281
20130601|2013-05-30 13:00,30,110.62,110.625,110.62,110.62,751
20130601|2013-05-30 13:30,30,110.62,110.62,110.615,110.62,193
20130601|2013-05-30 14:00,30,110.615,110.615,110.61,110.615,1367
20130601|2013-05-30 14:30,30,110.615,110.615,110.61,110.615,453
20130601|2013-05-30 15:00,30,110.615,110.615,110.615,110.615,6
20130601|2013-05-31 01:00,31,110.625,110.63,110.615,110.625,28282
20130601|2013-05-31 01:30,31,110.62,110.645,110.615,110.64,16961
20130601|2013-05-31 02:00,31,110.64,110.655,110.635,110.645,29749
20130601|2013-05-31 02:30,31,110.645,110.65,110.63,110.64,15674
20130601|2013-05-31 03:00,31,110.635,110.65,110.635,110.65,18046
20130601|2013-05-31 03:30,31,110.645,110.665,110.645,110.655,37866
20130601|2013-05-31 04:00,31,110.66,110.695,110.655,110.685,47622
20130601|2013-05-31 04:30,31,110.68,110.695,110.68,110.685,19368
20130601|2013-05-31 05:00,31,110.685,110.71,110.68,110.685,43706
20130601|2013-05-31 05:30,31,110.69,110.69,110.675,110.675,11360
20130601|2013-05-31 06:00,31,110.675,110.695,110.67,110.685,11667
20130601|2013-05-31 06:30,31,110.685,110.69,110.68,110.68,6625
20130601|2013-05-31 07:00,31,110.685,110.685,110.67,110.675,10046
20130601|2013-05-31 07:30,31,110.68,110.685,110.665,110.67,13164
20130601|2013-05-31 08:00,31,110.67,110.675,110.665,110.67,6907
20130601|2013-05-31 08:30,31,110.67,110.675,110.635,110.65,38337
20130601|2013-05-31 09:00,31,110.65,110.655,110.625,110.645,27008
20130601|2013-05-31 09:30,31,110.645,110.65,110.62,110.635,16979
20130601|2013-05-31 10:00,31,110.635,110.645,110.625,110.645,24190
20130601|2013-05-31 10:30,31,110.64,110.645,110.63,110.635,5802
20130601|2013-05-31 11:00,31,110.635,110.64,110.63,110.635,3853
20130601|2013-05-31 11:30,31,110.63,110.635,110.625,110.625,1640
20130601|2013-05-31 12:00,31,110.625,110.625,110.62,110.62,1110
20130601|2013-05-31 12:30,31,110.62,110.62,110.62,110.62,47
20130601|2013-05-31 13:00,31,110.625,110.625,110.62,110.625,1068
20130601|2013-05-31 13:30,31,110.625,110.645,110.62,110.645,1733
20130601|2013-05-31 14:00,31,110.645,110.645,110.635,110.64,485
20130601|2013-05-31 14:30,31,110.64,110.665,110.64,110.665,2370
20130601|2013-05-31 15:00,31,110.665,110.665,110.665,110.665,120
20130601|2013-06-03 01:00,3,110.65,110.655,110.63,110.63,20991
20130601|2013-06-03 01:30,3,110.635,110.645,110.63,110.635,6289
20130601|2013-06-03 02:00,3,110.635,110.65,110.625,110.645,23854
20130601|2013-06-03 02:30,3,110.645,110.65,110.62,110.63,26419
20130601|2013-06-03 03:00,3,110.63,110.635,110.615,110.625,25089
20130601|2013-06-03 03:30,3,110.62,110.63,110.615,110.625,25385
20130601|2013-06-03 04:00,3,110.625,110.625,110.575,110.585,40293
20130601|2013-06-03 04:30,3,110.585,110.595,110.575,110.585,27893
20130601|2013-06-03 05:00,3,110.585,110.59,110.575,110.58,29665
20130601|2013-06-03 05:30,3,110.58,110.585,110.555,110.56,45461
20130601|2013-06-03 06:00,3,110.56,110.565,110.55,110.56,33438
20130601|2013-06-03 06:30,3,110.56,110.575,110.555,110.565,14430
20130601|2013-06-03 07:00,3,110.565,110.58,110.565,110.575,7722
20130601|2013-06-03 07:30,3,110.575,110.58,110.555,110.56,19468
20130601|2013-06-03 08:00,3,110.555,110.58,110.555,110.565,17059
20130601|2013-06-03 08:30,3,110.565,110.575,110.565,110.565,10834
20130601|2013-06-03 09:00,3,110.57,110.6,110.57,110.58,32165
20130601|2013-06-03 09:30,3,110.58,110.61,110.58,110.59,22589
20130601|2013-06-03 10:00,3,110.595,110.595,110.575,110.585,17142
20130601|2013-06-03 10:30,3,110.585,110.59,110.58,110.58,2762
20130601|2013-06-03 11:00,3,110.58,110.59,110.58,110.59,3686
20130601|2013-06-03 11:30,3,110.585,110.59,110.58,110.58,2396
20130601|2013-06-03 12:00,3,110.585,110.59,110.58,110.585,1740
20130601|2013-06-03 12:30,3,110.58,110.585,110.575,110.575,344
20130601|2013-06-03 13:00,3,110.575,110.58,110.57,110.575,852
20130601|2013-06-03 13:30,3,110.58,110.58,110.575,110.575,284
20130601|2013-06-03 14:00,3,110.575,110.58,110.575,110.575,47
20130601|2013-06-03 14:30,3,110.575,110.58,110.57,110.575,410
20130601|2013-06-03 15:00,3,110.575,110.575,110.575,110.575,40
20130601|2013-06-04 01:00,4,110.575,110.6,110.56,110.595,31977
20130601|2013-06-04 01:30,4,110.59,110.595,110.58,110.585,8560
20130601|2013-06-04 02:00,4,110.58,110.58,110.55,110.555,28177
20130601|2013-06-04 02:30,4,110.55,110.58,110.55,110.58,17529
20130601|2013-06-04 03:00,4,110.58,110.58,110.555,110.565,21012
20130601|2013-06-04 03:30,4,110.56,110.575,110.555,110.575,16626
20130601|2013-06-04 04:00,4,110.575,110.58,110.56,110.57,24543
20130601|2013-06-04 04:30,4,110.57,110.575,110.565,110.575,6730
20130601|2013-06-04 05:00,4,110.57,110.575,110.56,110.57,9340
20130601|2013-06-04 05:30,4,110.565,110.58,110.565,110.575,8788
20130601|2013-06-04 06:00,4,110.58,110.58,110.57,110.575,8595
20130601|2013-06-04 06:30,4,110.575,110.575,110.56,110.565,11219
20130601|2013-06-04 07:00,4,110.56,110.57,110.545,110.545,18646
20130601|2013-06-04 07:30,4,110.545,110.56,110.54,110.55,15609
20130601|2013-06-04 08:00,4,110.55,110.56,110.545,110.55,21266
20130601|2013-06-04 08:30,4,110.545,110.57,110.545,110.57,13598
20130601|2013-06-04 09:00,4,110.57,110.58,110.56,110.57,20320
20130601|2013-06-04 09:30,4,110.565,110.57,110.555,110.57,22178
20130601|2013-06-04 10:00,4,110.565,110.575,110.555,110.56,11417
20130601|2013-06-04 10:30,4,110.56,110.575,110.56,110.57,8045
20130601|2013-06-04 11:00,4,110.57,110.58,110.565,110.575,4112
20130601|2013-06-04 11:30,4,110.57,110.57,110.555,110.56,4866
20130601|2013-06-04 12:00,4,110.56,110.56,110.555,110.56,1413
20130601|2013-06-04 12:30,4,110.565,110.57,110.565,110.565,552
20130601|2013-06-04 13:00,4,110.565,110.57,110.56,110.565,183
20130601|2013-06-04 13:30,4,110.56,110.56,110.555,110.56,226
20130601|2013-06-04 14:00,4,110.56,110.565,110.56,110.56,520
20130601|2013-06-04 14:30,4,110.56,110.565,110.56,110.565,481
20130601|2013-06-04 15:00,4,110.57,110.57,110.57,110.57,8
20130601|2013-06-05 01:00,5,110.555,110.575,110.55,110.57,6400
20130601|2013-06-05 01:30,5,110.57,110.58,110.56,110.58,5167
20130601|2013-06-05 02:00,5,110.58,110.58,110.555,110.56,8422
20130601|2013-06-05 02:30,5,110.56,110.565,110.56,110.565,6004
20130601|2013-06-05 03:00,5,110.565,110.565,110.55,110.56,9153
20130601|2013-06-05 03:30,5,110.555,110.575,110.555,110.565,5911
20130601|2013-06-05 04:00,5,110.565,110.57,110.56,110.565,2577
20130601|2013-06-05 04:30,5,110.56,110.57,110.555,110.57,5778
20130601|2013-06-05 05:00,5,110.57,110.58,110.565,110.575,4202
20130601|2013-06-05 05:30,5,110.58,110.59,110.58,110.59,1968
20130601|2013-06-05 06:00,5,110.59,110.595,110.58,110.585,2649
20130601|2013-06-05 06:30,5,110.585,110.59,110.58,110.58,2703
20130601|2013-06-05 07:00,5,110.58,110.595,110.575,110.59,6725
20130601|2013-06-05 07:30,5,110.595,110.605,110.58,110.59,5550
20130601|2013-06-05 08:00,5,110.59,110.59,110.57,110.57,2421
20130601|2013-06-05 08:30,5,110.575,110.575,110.56,110.565,4204
20130601|2013-06-05 09:00,5,110.56,110.57,110.56,110.565,1777
20130601|2013-06-05 09:30,5,110.57,110.57,110.56,110.57,2109
20130601|2013-06-05 10:00,5,110.57,110.575,110.565,110.575,2100
20130601|2013-06-05 10:30,5,110.575,110.585,110.57,110.585,4491
20130601|2013-06-05 11:00,5,110.58,110.59,110.58,110.59,577
20130601|2013-06-05 11:30,5,110.59,110.595,110.585,110.585,921
20130601|2013-06-05 12:00,5,110.59,110.59,110.575,110.575,281
20130601|2013-06-05 12:30,5,110.575,110.575,110.57,110.57,21
20130601|2013-06-05 13:00,5,110.57,110.575,110.57,110.575,14
20130601|2013-06-05 13:30,5,110.575,110.575,110.575,110.575,28
20130601|2013-06-05 14:00,5,110.575,110.575,110.57,110.57,122
20130601|2013-06-05 14:30,5,110.575,110.585,110.57,110.57,123
20130601|2013-06-06 01:00,6,110.57,110.595,110.565,110.59,179
20130601|2013-06-06 01:30,6,110.59,110.6,110.59,110.59,2212
20130601|2013-06-06 02:00,6,110.595,110.605,110.58,110.605,1148
20130601|2013-06-06 02:30,6,110.595,110.605,110.59,110.59,567
20130601|2013-06-06 03:00,6,110.605,110.605,110.585,110.595,216
20130601|2013-06-06 03:30,6,110.595,110.6,110.585,110.6,951
20130601|2013-06-06 04:00,6,110.6,110.625,110.59,110.61,3125
20130601|2013-06-06 04:30,6,110.61,110.62,110.595,110.62,1792
20130601|2013-06-06 05:00,6,110.62,110.62,110.575,110.575,3377
20130901|2013-05-02 02:00,2,110.75,110.84,110.75,110.84,5
20130901|2013-05-08 07:00,8,110.69,110.69,110.69,110.69,3
20130901|2013-05-08 08:30,8,110.7,110.7,110.7,110.7,2
20130901|2013-05-13 05:30,13,110.69,110.69,110.69,110.69,4
20130901|2013-05-15 07:00,15,110.69,110.69,110.69,110.69,1000
20130901|2013-05-15 09:30,15,110.72,110.72,110.72,110.72,3230
20130901|2013-05-15 10:00,15,110.72,110.72,110.715,110.715,884
20130901|2013-05-15 10:30,15,110.715,110.715,110.715,110.715,1
20130901|2013-05-16 01:30,16,110.72,110.72,110.72,110.72,455
20130901|2013-05-16 02:30,16,110.73,110.74,110.73,110.74,3696
20130901|2013-05-16 03:00,16,110.74,110.74,110.74,110.74,570
20130901|2013-05-16 03:30,16,110.74,110.74,110.74,110.74,345
20130901|2013-05-16 04:00,16,110.74,110.74,110.74,110.74,150
20130901|2013-05-16 04:30,16,110.74,110.74,110.74,110.74,534
20130901|2013-05-16 07:30,16,110.75,110.75,110.75,110.75,2300
20130901|2013-05-16 08:00,16,110.755,110.755,110.755,110.755,150
20130901|2013-05-16 08:30,16,110.76,110.76,110.76,110.76,2
20130901|2013-05-16 09:00,16,110.775,110.775,110.775,110.775,201
20130901|2013-05-16 09:30,16,110.775,110.775,110.775,110.775,2
20130901|2013-05-16 14:30,16,110.785,110.785,110.785,110.785,1
20130901|2013-05-17 03:00,17,110.8,110.8,110.8,110.8,86
20130901|2013-05-17 04:00,17,110.8,110.8,110.8,110.8,1
20130901|2013-05-17 04:30,17,110.81,110.81,110.81,110.81,2667
20130901|2013-05-17 05:00,17,110.81,110.81,110.81,110.81,275
20130901|2013-05-17 06:30,17,110.83,110.83,110.83,110.83,800
20130901|2013-05-17 08:00,17,110.83,110.83,110.825,110.825,1212
20130901|2013-05-17 08:30,17,110.825,110.835,110.825,110.835,1451
20130901|2013-05-17 09:00,17,110.82,110.82,110.82,110.82,1
20130901|2013-05-17 10:00,17,110.83,110.83,110.83,110.83,3
20130901|2013-05-17 10:30,17,110.835,110.835,110.835,110.835,1
20130901|2013-05-20 01:30,20,110.815,110.815,110.815,110.815,70
20130901|2013-05-20 03:00,20,110.8,110.8,110.8,110.8,3
20130901|2013-05-20 06:00,20,110.805,110.805,110.805,110.805,208
20130901|2013-05-20 08:00,20,110.81,110.81,110.81,110.81,10
20130901|2013-05-20 09:30,20,110.795,110.795,110.79,110.79,332
20130901|2013-05-20 10:00,20,110.79,110.79,110.785,110.785,1502
20130901|2013-05-20 11:00,20,110.77,110.77,110.77,110.77,3
20130901|2013-05-20 14:30,20,110.785,110.785,110.785,110.785,1
20130901|2013-05-21 01:30,21,110.76,110.76,110.76,110.76,4
20130901|2013-05-21 03:30,21,110.775,110.775,110.775,110.775,32
20130901|2013-05-21 07:00,21,110.76,110.76,110.76,110.76,2
20130901|2013-05-21 08:00,21,110.75,110.755,110.75,110.755,201
20130901|2013-05-21 08:30,21,110.75,110.75,110.74,110.74,52
20130901|2013-05-21 09:00,21,110.735,110.735,110.735,110.735,145
20130901|2013-05-21 09:30,21,110.735,110.735,110.735,110.735,100
20130901|2013-05-21 11:00,21,110.74,110.74,110.74,110.74,1
20130901|2013-05-21 11:30,21,110.74,110.74,110.74,110.74,30
20130901|2013-05-22 01:30,22,110.75,110.75,110.75,110.75,2165
20130901|2013-05-22 02:00,22,110.755,110.755,110.755,110.755,250
20130901|2013-05-22 03:30,22,110.755,110.755,110.755,110.755,10
20130901|2013-05-22 04:00,22,110.755,110.755,110.755,110.755,1240
20130901|2013-05-22 04:30,22,110.765,110.765,110.765,110.765,20
20130901|2013-05-22 05:00,22,110.765,110.765,110.765,110.765,20
20130901|2013-05-22 06:00,22,110.77,110.77,110.77,110.77,138
20130901|2013-05-22 06:30,22,110.77,110.77,110.77,110.77,250
20130901|2013-05-22 08:00,22,110.77,110.77,110.77,110.77,412
20130901|2013-05-22 08:30,22,110.78,110.78,110.78,110.78,20
20130901|2013-05-22 09:00,22,110.78,110.79,110.78,110.79,1778
20130901|2013-05-22 09:30,22,110.77,110.77,110.755,110.77,2695
20130901|2013-05-22 10:00,22,110.78,110.78,110.78,110.78,80
20130901|2013-05-22 11:00,22,110.77,110.77,110.77,110.77,1463
20130901|2013-05-22 11:30,22,110.77,110.77,110.765,110.77,4053
20130901|2013-05-22 12:00,22,110.775,110.775,110.775,110.775,20
20130901|2013-05-22 12:30,22,110.77,110.77,110.77,110.77,1
20130901|2013-05-23 01:00,23,110.785,110.795,110.785,110.795,1313
20130901|2013-05-23 01:30,23,110.79,110.79,110.79,110.79,166
20130901|2013-05-23 02:00,23,110.78,110.78,110.78,110.78,59
20130901|2013-05-23 02:30,23,110.775,110.775,110.775,110.775,104
20130901|2013-05-23 03:00,23,110.78,110.78,110.78,110.78,151
20130901|2013-05-23 03:30,23,110.79,110.79,110.79,110.79,76
20130901|2013-05-23 08:00,23,110.775,110.775,110.775,110.775,370
20130901|2013-05-23 09:00,23,110.77,110.77,110.755,110.755,280
20130901|2013-05-23 09:30,23,110.75,110.75,110.75,110.75,50
20130901|2013-05-23 10:00,23,110.755,110.755,110.73,110.735,1732
20130901|2013-05-23 10:30,23,110.74,110.74,110.74,110.74,4
20130901|2013-05-24 01:00,24,110.76,110.76,110.76,110.76,300
20130901|2013-05-24 01:30,24,110.755,110.755,110.745,110.745,200
20130901|2013-05-24 03:00,24,110.745,110.745,110.685,110.685,282
20130901|2013-05-24 04:00,24,110.7,110.7,110.69,110.69,51
20130901|2013-05-24 04:30,24,110.7,110.71,110.7,110.705,1001
20130901|2013-05-24 05:00,24,110.705,110.705,110.685,110.685,70
20130901|2013-05-24 06:00,24,110.7,110.7,110.7,110.7,1000
20130901|2013-05-24 07:00,24,110.7,110.7,110.7,110.7,35
20130901|2013-05-24 07:30,24,110.72,110.72,110.72,110.72,10
20130901|2013-05-24 08:00,24,110.715,110.72,110.715,110.72,1002
20130901|2013-05-24 08:30,24,110.72,110.72,110.72,110.72,1
20130901|2013-05-24 10:00,24,110.72,110.73,110.72,110.73,2
20130901|2013-05-24 11:00,24,110.74,110.74,110.74,110.74,2
20130901|2013-05-24 11:30,24,110.735,110.75,110.735,110.75,464
20130901|2013-05-24 14:00,24,110.74,110.74,110.74,110.74,1
20130901|2013-05-27 02:00,27,110.74,110.74,110.74,110.74,437
20130901|2013-05-27 02:30,27,110.725,110.725,110.725,110.725,1
20130901|2013-05-27 03:00,27,110.73,110.73,110.73,110.73,1
20130901|2013-05-27 04:00,27,110.72,110.72,110.715,110.715,14
20130901|2013-05-27 06:30,27,110.725,110.725,110.725,110.725,250
20130901|2013-05-27 07:30,27,110.72,110.72,110.72,110.72,49
20130901|2013-05-27 09:00,27,110.7,110.7,110.7,110.7,206
20130901|2013-05-27 09:30,27,110.7,110.7,110.695,110.695,6
20130901|2013-05-27 10:00,27,110.695,110.695,110.695,110.695,2
20130901|2013-05-27 11:00,27,110.69,110.69,110.685,110.685,57
20130901|2013-05-27 13:30,27,110.69,110.69,110.69,110.69,5
20130901|2013-05-28 02:00,28,110.705,110.705,110.705,110.705,4
20130901|2013-05-28 02:30,28,110.7,110.7,110.695,110.695,10
20130901|2013-05-28 03:00,28,110.69,110.69,110.69,110.69,451
20130901|2013-05-28 03:30,28,110.69,110.705,110.69,110.705,14
20130901|2013-05-28 04:00,28,110.7,110.71,110.7,110.71,182
20130901|2013-05-28 04:30,28,110.7,110.705,110.7,110.705,7
20130901|2013-05-28 05:30,28,110.695,110.695,110.695,110.695,2
20130901|2013-05-28 06:30,28,110.695,110.705,110.695,110.705,103
20130901|2013-05-28 07:00,28,110.7,110.7,110.7,110.7,3
20130901|2013-05-28 07:30,28,110.71,110.71,110.705,110.705,105
20130901|2013-05-28 08:00,28,110.715,110.715,110.71,110.71,1353
20130901|2013-05-28 08:30,28,110.71,110.71,110.71,110.71,79
20130901|2013-05-28 09:00,28,110.705,110.705,110.685,110.69,467
20130901|2013-05-28 09:30,28,110.685,110.69,110.67,110.67,162
20130901|2013-05-28 10:00,28,110.665,110.665,110.645,110.645,2671
20130901|2013-05-28 10:30,28,110.65,110.65,110.65,110.65,216
20130901|2013-05-28 11:00,28,110.655,110.66,110.655,110.66,50
20130901|2013-05-28 11:30,28,110.64,110.645,110.64,110.645,32
20130901|2013-05-28 12:00,28,110.64,110.64,110.64,110.64,1
20130901|2013-05-28 13:00,28,110.635,110.635,110.635,110.635,1
20130901|2013-05-28 14:00,28,110.635,110.635,110.635,110.635,1
20130901|2013-05-29 01:00,29,110.605,110.615,110.57,110.615,481
20130901|2013-05-29 01:30,29,110.615,110.63,110.61,110.63,1363
20130901|2013-05-29 02:00,29,110.625,110.625,110.615,110.625,1236
20130901|2013-05-29 02:30,29,110.62,110.62,110.615,110.615,705
20130901|2013-05-29 03:00,29,110.61,110.61,110.595,110.6,669
20130901|2013-05-29 03:30,29,110.6,110.6,110.595,110.6,904
20130901|2013-05-29 04:00,29,110.61,110.615,110.61,110.61,239
20130901|2013-05-29 04:30,29,110.61,110.61,110.595,110.595,2550
20130901|2013-05-29 05:00,29,110.59,110.59,110.56,110.56,1270
20130901|2013-05-29 05:30,29,110.555,110.58,110.555,110.58,1009
20130901|2013-05-29 06:00,29,110.58,110.59,110.58,110.59,493
20130901|2013-05-29 06:30,29,110.585,110.585,110.58,110.585,413
20130901|2013-05-29 07:00,29,110.585,110.61,110.585,110.61,945
20130901|2013-05-29 07:30,29,110.6,110.6,110.59,110.595,75
20130901|2013-05-29 08:00,29,110.595,110.605,110.595,110.595,576
20130901|2013-05-29 08:30,29,110.595,110.595,110.585,110.59,867
20130901|2013-05-29 09:00,29,110.585,110.585,110.585,110.585,6
20130901|2013-05-29 09:30,29,110.58,110.585,110.57,110.575,1735
20130901|2013-05-29 10:00,29,110.585,110.585,110.555,110.555,2182
20130901|2013-05-29 10:30,29,110.56,110.57,110.56,110.57,417
20130901|2013-05-29 11:00,29,110.56,110.57,110.56,110.57,654
20130901|2013-05-29 11:30,29,110.56,110.56,110.56,110.56,34
20130901|2013-05-29 12:30,29,110.55,110.55,110.55,110.55,250
20130901|2013-05-29 13:00,29,110.55,110.55,110.55,110.55,10
20130901|2013-05-29 14:00,29,110.56,110.56,110.56,110.56,3
20130901|2013-05-30 01:00,30,110.58,110.59,110.58,110.59,143
20130901|2013-05-30 01:30,30,110.595,110.6,110.585,110.585,142
20130901|2013-05-30 02:00,30,110.585,110.585,110.58,110.58,252
20130901|2013-05-30 02:30,30,110.575,110.585,110.575,110.575,70
20130901|2013-05-30 03:00,30,110.575,110.58,110.57,110.57,492
20130901|2013-05-30 03:30,30,110.57,110.575,110.565,110.575,748
20130901|2013-05-30 04:00,30,110.58,110.585,110.575,110.58,1169
20130901|2013-05-30 04:30,30,110.58,110.585,110.575,110.58,494
20130901|2013-05-30 05:00,30,110.58,110.585,110.57,110.57,702
20130901|2013-05-30 05:30,30,110.56,110.56,110.555,110.56,174
20130901|2013-05-30 06:00,30,110.56,110.56,110.555,110.555,1081
20130901|2013-05-30 06:30,30,110.555,110.555,110.535,110.545,8307
20130901|2013-05-30 07:00,30,110.545,110.545,110.53,110.54,1142
20130901|2013-05-30 07:30,30,110.545,110.55,110.545,110.55,194
20130901|2013-05-30 08:00,30,110.55,110.56,110.55,110.555,547
20130901|2013-05-30 08:30,30,110.555,110.56,110.555,110.56,502
20130901|2013-05-30 09:00,30,110.56,110.57,110.56,110.57,3362
20130901|2013-05-30 09:30,30,110.565,110.565,110.56,110.56,172
20130901|2013-05-30 10:00,30,110.565,110.565,110.555,110.56,605
20130901|2013-05-30 10:30,30,110.555,110.56,110.555,110.56,99
20130901|2013-05-30 11:00,30,110.56,110.565,110.56,110.565,275
20130901|2013-05-30 11:30,30,110.565,110.57,110.56,110.56,267
20130901|2013-05-30 12:00,30,110.57,110.57,110.565,110.57,268
20130901|2013-05-30 12:30,30,110.565,110.565,110.565,110.565,2
20130901|2013-05-30 13:00,30,110.56,110.56,110.56,110.56,4
20130901|2013-05-30 13:30,30,110.565,110.565,110.565,110.565,3
20130901|2013-05-30 14:00,30,110.555,110.555,110.555,110.555,3
20130901|2013-05-30 14:30,30,110.555,110.555,110.555,110.555,2
20130901|2013-05-31 01:00,31,110.575,110.58,110.555,110.58,10858
20130901|2013-05-31 01:30,31,110.575,110.595,110.575,110.595,1366
20130901|2013-05-31 02:00,31,110.595,110.615,110.595,110.61,2082
20130901|2013-05-31 02:30,31,110.61,110.61,110.595,110.595,1629
20130901|2013-05-31 03:00,31,110.595,110.605,110.595,110.605,1280
20130901|2013-05-31 03:30,31,110.605,110.62,110.605,110.615,1714
20130901|2013-05-31 04:00,31,110.62,110.65,110.62,110.64,3534
20130901|2013-05-31 04:30,31,110.645,110.65,110.645,110.645,2473
20130901|2013-05-31 05:00,31,110.64,110.66,110.64,110.64,6107
20130901|2013-05-31 05:30,31,110.645,110.645,110.635,110.635,2657
20130901|2013-05-31 06:00,31,110.63,110.645,110.63,110.645,3767
20130901|2013-05-31 06:30,31,110.645,110.645,110.64,110.64,667
20130901|2013-05-31 07:00,31,110.64,110.64,110.63,110.635,1212
20130901|2013-05-31 07:30,31,110.64,110.64,110.625,110.625,863
20130901|2013-05-31 08:00,31,110.63,110.63,110.62,110.63,1202
20130901|2013-05-31 08:30,31,110.625,110.625,110.59,110.6,3445
20130901|2013-05-31 09:00,31,110.6,110.605,110.58,110.605,1936
20130901|2013-05-31 09:30,31,110.6,110.6,110.58,110.59,1312
20130901|2013-05-31 10:00,31,110.59,110.6,110.58,110.595,3824
20130901|2013-05-31 10:30,31,110.59,110.595,110.59,110.595,1182
20130901|2013-05-31 11:00,31,110.59,110.595,110.585,110.59,95
20130901|2013-05-31 11:30,31,110.59,110.59,110.58,110.58,58
20130901|2013-05-31 12:00,31,110.575,110.575,110.575,110.575,9
20130901|2013-05-31 12:30,31,110.575,110.575,110.575,110.575,2
20130901|2013-05-31 13:00,31,110.585,110.585,110.585,110.585,11
20130901|2013-05-31 13:30,31,110.585,110.6,110.585,110.6,25
20130901|2013-05-31 14:00,31,110.6,110.6,110.6,110.6,110
20130901|2013-05-31 14:30,31,110.605,110.62,110.605,110.62,1523
20130901|2013-06-03 01:00,3,110.615,110.615,110.585,110.585,4357
20130901|2013-06-03 01:30,3,110.59,110.59,110.59,110.59,516
20130901|2013-06-03 02:00,3,110.59,110.595,110.585,110.595,3559
20130901|2013-06-03 02:30,3,110.6,110.6,110.575,110.585,4833
20130901|2013-06-03 03:00,3,110.58,110.585,110.57,110.575,3450
20130901|2013-06-03 03:30,3,110.57,110.58,110.57,110.575,4148
20130901|2013-06-03 04:00,3,110.575,110.58,110.525,110.535,5540
20130901|2013-06-03 04:30,3,110.535,110.54,110.53,110.54,5331
20130901|2013-06-03 05:00,3,110.535,110.535,110.525,110.53,9687
20130901|2013-06-03 05:30,3,110.53,110.53,110.505,110.505,6971
20130901|2013-06-03 06:00,3,110.505,110.515,110.5,110.51,6196
20130901|2013-06-03 06:30,3,110.51,110.515,110.505,110.515,3234
20130901|2013-06-03 07:00,3,110.51,110.525,110.51,110.525,1923
20130901|2013-06-03 07:30,3,110.52,110.525,110.505,110.505,5550
20130901|2013-06-03 08:00,3,110.505,110.52,110.5,110.505,4842
20130901|2013-06-03 08:30,3,110.505,110.515,110.5,110.505,2962
20130901|2013-06-03 09:00,3,110.505,110.54,110.505,110.525,6696
20130901|2013-06-03 09:30,3,110.525,110.55,110.525,110.535,2771
20130901|2013-06-03 10:00,3,110.535,110.535,110.515,110.53,5095
20130901|2013-06-03 10:30,3,110.525,110.525,110.52,110.525,500
20130901|2013-06-03 11:00,3,110.52,110.53,110.52,110.525,758
20130901|2013-06-03 11:30,3,110.525,110.525,110.52,110.525,643
20130901|2013-06-03 12:00,3,110.53,110.535,110.525,110.53,282
20130901|2013-06-03 12:30,3,110.525,110.525,110.52,110.52,17
20130901|2013-06-03 13:00,3,110.515,110.515,110.515,110.515,58
20130901|2013-06-03 13:30,3,110.515,110.515,110.51,110.51,16
20130901|2013-06-03 14:00,3,110.515,110.515,110.515,110.515,4
20130901|2013-06-03 14:30,3,110.515,110.515,110.515,110.515,1
20130901|2013-06-04 01:00,4,110.5,110.535,110.5,110.535,10240
20130901|2013-06-04 01:30,4,110.535,110.535,110.525,110.525,4841
20130901|2013-06-04 02:00,4,110.525,110.525,110.5,110.505,9846
20130901|2013-06-04 02:30,4,110.5,110.52,110.5,110.52,4545
20130901|2013-06-04 03:00,4,110.52,110.525,110.505,110.515,6730
20130901|2013-06-04 03:30,4,110.515,110.52,110.505,110.52,10611
20130901|2013-06-04 04:00,4,110.52,110.525,110.51,110.525,4641
20130901|2013-06-04 04:30,4,110.52,110.53,110.52,110.525,3173
20130901|2013-06-04 05:00,4,110.52,110.525,110.515,110.52,2884
20130901|2013-06-04 05:30,4,110.52,110.53,110.515,110.525,3814
20130901|2013-06-04 06:00,4,110.525,110.535,110.52,110.525,2833
20130901|2013-06-04 06:30,4,110.52,110.525,110.515,110.515,3009
20130901|2013-06-04 07:00,4,110.51,110.515,110.49,110.49,13955
20130901|2013-06-04 07:30,4,110.49,110.51,110.49,110.5,11435
20130901|2013-06-04 08:00,4,110.5,110.51,110.495,110.495,8380
20130901|2013-06-04 08:30,4,110.5,110.52,110.495,110.52,14919
20130901|2013-06-04 09:00,4,110.52,110.53,110.515,110.52,12075
20130901|2013-06-04 09:30,4,110.52,110.52,110.505,110.52,17750
20130901|2013-06-04 10:00,4,110.52,110.52,110.5,110.51,9971
20130901|2013-06-04 10:30,4,110.51,110.515,110.505,110.51,4767
20130901|2013-06-04 11:00,4,110.515,110.52,110.51,110.515,2282
20130901|2013-06-04 11:30,4,110.51,110.515,110.5,110.505,3046
20130901|2013-06-04 12:00,4,110.5,110.51,110.5,110.51,1687
20130901|2013-06-04 12:30,4,110.51,110.51,110.505,110.505,295
20130901|2013-06-04 13:00,4,110.505,110.51,110.5,110.5,223
20130901|2013-06-04 13:30,4,110.5,110.5,110.495,110.495,51
20130901|2013-06-04 14:00,4,110.5,110.505,110.5,110.5,117
20130901|2013-06-04 14:30,4,110.5,110.505,110.495,110.5,93
20130901|2013-06-04 15:00,4,110.5,110.5,110.5,110.5,3
20130901|2013-06-05 01:00,5,110.48,110.515,110.48,110.51,17552
20130901|2013-06-05 01:30,5,110.51,110.525,110.51,110.52,9884
20130901|2013-06-05 02:00,5,110.52,110.52,110.495,110.5,25377
20130901|2013-06-05 02:30,5,110.5,110.51,110.495,110.51,14213
20130901|2013-06-05 03:00,5,110.505,110.51,110.495,110.5,14348
20130901|2013-06-05 03:30,5,110.495,110.515,110.495,110.505,14442
20130901|2013-06-05 04:00,5,110.505,110.51,110.495,110.5,9164
20130901|2013-06-05 04:30,5,110.495,110.51,110.495,110.505,20383
20130901|2013-06-05 05:00,5,110.505,110.52,110.505,110.515,12956
20130901|2013-06-05 05:30,5,110.515,110.53,110.51,110.525,17685
20130901|2013-06-05 06:00,5,110.53,110.53,110.515,110.52,9443
20130901|2013-06-05 06:30,5,110.52,110.525,110.515,110.52,8319
20130901|2013-06-05 07:00,5,110.515,110.53,110.51,110.52,20509
20130901|2013-06-05 07:30,5,110.52,110.525,110.51,110.515,10055
20130901|2013-06-05 08:00,5,110.515,110.52,110.51,110.51,12121
20130901|2013-06-05 08:30,5,110.51,110.52,110.505,110.51,11722
20130901|2013-06-05 09:00,5,110.51,110.52,110.505,110.515,14365
20130901|2013-06-05 09:30,5,110.515,110.52,110.51,110.52,11228
20130901|2013-06-05 10:00,5,110.52,110.53,110.515,110.525,24187
20130901|2013-06-05 10:30,5,110.525,110.53,110.52,110.525,9020
20130901|2013-06-05 11:00,5,110.525,110.535,110.525,110.535,2356
20130901|2013-06-05 11:30,5,110.535,110.55,110.53,110.55,7774
20130901|2013-06-05 12:00,5,110.545,110.55,110.525,110.53,2973
20130901|2013-06-05 12:30,5,110.53,110.535,110.525,110.535,831
20130901|2013-06-05 13:00,5,110.53,110.53,110.53,110.53,252
20130901|2013-06-05 13:30,5,110.53,110.53,110.525,110.53,414
20130901|2013-06-05 14:00,5,110.525,110.535,110.525,110.53,236
20130901|2013-06-05 14:30,5,110.525,110.535,110.525,110.535,251
20130901|2013-06-06 01:00,6,110.525,110.535,110.52,110.535,5367
20130901|2013-06-06 01:30,6,110.53,110.545,110.53,110.54,7034
20130901|2013-06-06 02:00,6,110.54,110.55,110.53,110.545,19552
20130901|2013-06-06 02:30,6,110.54,110.55,110.535,110.545,12548
20130901|2013-06-06 03:00,6,110.55,110.55,110.54,110.55,6775
20130901|2013-06-06 03:30,6,110.55,110.55,110.54,110.545,10456
20130901|2013-06-06 04:00,6,110.545,110.56,110.54,110.55,25957
20130901|2013-06-06 04:30,6,110.55,110.56,110.545,110.555,11171
20130901|2013-06-06 05:00,6,110.555,110.565,110.54,110.55,23821
20130901|2013-06-06 05:30,6,110.55,110.555,110.545,110.545,9050
20130901|2013-06-06 06:00,6,110.55,110.56,110.545,110.56,17447
20130901|2013-06-06 06:30,6,110.56,110.565,110.53,110.545,27986
20130901|2013-06-06 07:00,6,110.54,110.57,110.54,110.57,12797
20130901|2013-06-06 07:30,6,110.565,110.575,110.44,110.455,109825
20130901|2013-06-06 08:00,6,110.455,110.475,110.43,110.47,65279
20130901|2013-06-06 08:30,6,110.47,110.475,110.39,110.41,61014
20130901|2013-06-06 09:00,6,110.405,110.435,110.395,110.425,53817
20130901|2013-06-06 09:30,6,110.43,110.45,110.425,110.44,26468
20130901|2013-06-06 10:00,6,110.445,110.46,110.425,110.455,20262
20130901|2013-06-06 10:30,6,110.455,110.465,110.435,110.46,18403
20130901|2013-06-06 11:00,6,110.455,110.505,110.445,110.49,20101
20130901|2013-06-06 11:30,6,110.49,110.5,110.475,110.485,18825
20130901|2013-06-06 12:00,6,110.485,110.495,110.475,110.485,5068
20130901|2013-06-06 12:30,6,110.49,110.49,110.475,110.485,1407
20130901|2013-06-06 13:00,6,110.48,110.485,110.465,110.465,1643
20130901|2013-06-06 13:30,6,110.465,110.475,110.465,110.475,1264
20130901|2013-06-06 14:00,6,110.47,110.475,110.47,110.47,591
20130901|2013-06-06 14:30,6,110.47,110.475,110.465,110.47,470
20130901|2013-06-06 15:00,6,110.47,110.47,110.47,110.47,4
20130901|2013-06-07 01:00,7,110.47,110.475,110.44,110.46,26129
20130901|2013-06-07 01:30,7,110.46,110.465,110.44,110.445,14497
20130901|2013-06-07 02:00,7,110.445,110.47,110.445,110.46,15278
20130901|2013-06-07 02:30,7,110.455,110.47,110.455,110.46,12084
20130901|2013-06-07 03:00,7,110.46,110.47,110.455,110.46,12412
20130901|2013-06-07 03:30,7,110.46,110.485,110.46,110.47,21985
20130901|2013-06-07 04:00,7,110.475,110.475,110.46,110.46,14776
20130901|2013-06-07 04:30,7,110.46,110.465,110.455,110.46,5781
20130901|2013-06-07 05:00,7,110.46,110.475,110.455,110.475,20394
20130901|2013-06-07 05:30,7,110.475,110.475,110.455,110.465,6654
20130901|2013-06-07 06:00,7,110.465,110.475,110.45,110.455,11188
20130901|2013-06-07 06:30,7,110.455,110.46,110.435,110.435,10744
20130901|2013-06-07 07:00,7,110.435,110.44,110.39,110.41,44118
20130901|2013-06-07 07:30,7,110.39,110.45,110.37,110.4,63944
20130901|2013-06-07 08:00,7,110.4,110.425,110.4,110.415,23694
20130901|2013-06-07 08:30,7,110.42,110.425,110.405,110.41,18414
20130901|2013-06-07 09:00,7,110.41,110.415,110.39,110.4,10102
20130901|2013-06-07 09:30,7,110.395,110.405,110.385,110.4,14635
20130901|2013-06-07 10:00,7,110.4,110.4,110.355,110.375,27271
20130901|2013-06-07 10:30,7,110.375,110.375,110.36,110.365,12324
20130901|2013-06-07 11:00,7,110.365,110.375,110.365,110.37,10246
20130901|2013-06-07 11:30,7,110.37,110.37,110.355,110.355,4135
20130901|2013-06-07 12:00,7,110.355,110.36,110.335,110.34,4576
20130901|2013-06-07 12:30,7,110.34,110.34,110.335,110.34,3049
20130901|2013-06-07 13:00,7,110.34,110.355,110.34,110.355,1770
20130901|2013-06-07 13:30,7,110.355,110.36,110.355,110.36,138
20130901|2013-06-07 14:00,7,110.36,110.365,110.355,110.365,547
20130901|2013-06-07 14:30,7,110.36,110.37,110.36,110.365,895
20130901|2013-06-07 15:00,7,110.37,110.37,110.37,110.37,62
20130901|2013-06-10 01:00,10,110.355,110.375,110.355,110.37,17730
20130901|2013-06-10 01:30,10,110.37,110.39,110.37,110.39,25371
20130901|2013-06-10 02:00,10,110.385,110.395,110.38,110.38,17050
20130901|2013-06-10 02:30,10,110.38,110.395,110.38,110.39,19912
20130901|2013-06-10 03:00,10,110.39,110.395,110.385,110.39,15366
20130901|2013-06-10 03:30,10,110.39,110.405,110.385,110.395,12089
20130901|2013-06-10 04:00,10,110.4,110.4,110.39,110.39,8774
20130901|2013-06-10 04:30,10,110.395,110.4,110.39,110.395,10020
20130901|2013-06-10 05:00,10,110.395,110.395,110.375,110.375,10815
20130901|2013-06-10 05:30,10,110.38,110.395,110.37,110.39,15390
20130901|2013-06-10 06:00,10,110.39,110.395,110.385,110.385,6100
20130901|2013-06-10 06:30,10,110.385,110.39,110.385,110.385,3483
20130901|2013-06-10 07:00,10,110.39,110.39,110.38,110.38,13723
20130901|2013-06-10 07:30,10,110.38,110.39,110.375,110.38,13269
20130901|2013-06-10 08:00,10,110.38,110.385,110.35,110.355,34299
20130901|2013-06-10 08:30,10,110.35,110.375,110.34,110.37,22523
20130901|2013-06-10 09:00,10,110.37,110.38,110.355,110.36,12264
20130901|2013-06-10 09:30,10,110.355,110.36,110.335,110.34,19473
20130901|2013-06-10 10:00,10,110.345,110.345,110.33,110.33,15325
20130901|2013-06-10 10:30,10,110.33,110.335,110.31,110.31,27496
20130901|2013-06-10 11:00,10,110.31,110.32,110.285,110.285,18971
20130901|2013-06-10 11:30,10,110.285,110.31,110.28,110.305,13978
20130901|2013-06-10 12:00,10,110.305,110.31,110.295,110.3,1798
20130901|2013-06-10 12:30,10,110.305,110.305,110.295,110.3,697
20130901|2013-06-10 13:00,10,110.3,110.315,110.3,110.31,893
20130901|2013-06-10 13:30,10,110.31,110.31,110.305,110.31,597
20130901|2013-06-10 14:00,10,110.31,110.315,110.305,110.305,157
20130901|2013-06-10 14:30,10,110.305,110.31,110.3,110.31,422
20130901|2013-06-10 15:00,10,110.305,110.305,110.305,110.305,2
20130901|2013-06-11 01:00,11,110.295,110.305,110.28,110.295,22269
20130901|2013-06-11 01:30,11,110.295,110.3,110.27,110.285,14309
20130901|2013-06-11 02:00,11,110.28,110.325,110.28,110.31,27183
20130901|2013-06-11 02:30,11,110.31,110.32,110.3,110.305,19425
20130901|2013-06-11 03:00,11,110.305,110.31,110.29,110.3,37453
20130901|2013-06-11 03:30,11,110.3,110.31,110.28,110.305,26734
20130901|2013-06-11 04:00,11,110.305,110.305,110.275,110.285,29937
20130901|2013-06-11 04:30,11,110.28,110.315,110.275,110.3,45892
20130901|2013-06-11 05:00,11,110.3,110.315,110.295,110.305,16692
20130901|2013-06-11 05:30,11,110.305,110.32,110.295,110.295,31216
20130901|2013-06-11 06:00,11,110.295,110.3,110.265,110.275,36926
20130901|2013-06-11 06:30,11,110.27,110.275,110.225,110.265,69852
20130901|2013-06-11 07:00,11,110.265,110.29,110.265,110.28,30028
20130901|2013-06-11 07:30,11,110.285,110.31,110.275,110.29,37503
20130901|2013-06-11 08:00,11,110.29,110.305,110.28,110.28,24303
20130901|2013-06-11 08:30,11,110.28,110.3,110.275,110.3,19870
20130901|2013-06-11 09:00,11,110.295,110.315,110.29,110.315,16159
20130901|2013-06-11 09:30,11,110.31,110.325,110.305,110.32,21788
20130901|2013-06-11 10:00,11,110.32,110.325,110.315,110.325,3016
20130901|2013-06-11 11:30,11,110.3,110.305,110.295,110.3,618
20130901|2013-06-11 12:00,11,110.3,110.3,110.285,110.295,2354
20130901|2013-06-11 12:30,11,110.295,110.32,110.29,110.315,2962
20130901|2013-06-11 13:00,11,110.32,110.32,110.31,110.31,864
20130901|2013-06-11 13:30,11,110.31,110.315,110.31,110.315,211
20130901|2013-06-11 14:00,11,110.31,110.32,110.31,110.32,1557
20130901|2013-06-11 14:30,11,110.32,110.335,110.32,110.335,3998
20130901|2013-06-11 15:00,11,110.33,110.33,110.33,110.33,19
20130901|2013-06-12 01:00,12,110.295,110.345,110.295,110.345,32000
20130901|2013-06-12 01:30,12,110.345,110.345,110.315,110.315,18045
20130901|2013-06-12 02:00,12,110.315,110.32,110.3,110.31,19968
20130901|2013-06-12 02:30,12,110.31,110.335,110.305,110.33,17404
20130901|2013-06-12 03:00,12,110.33,110.345,110.33,110.34,17654
20130901|2013-06-12 03:30,12,110.345,110.355,110.335,110.35,18852
20130901|2013-06-12 04:00,12,110.35,110.355,110.335,110.34,39122
20130901|2013-06-12 04:30,12,110.34,110.355,110.335,110.345,30450
20130901|2013-06-12 05:00,12,110.345,110.36,110.345,110.35,11529
20130901|2013-06-12 05:30,12,110.35,110.36,110.345,110.355,8731
20130901|2013-06-12 06:00,12,110.35,110.38,110.35,110.375,23824
20130901|2013-06-12 06:30,12,110.37,110.38,110.355,110.355,14066
20130901|2013-06-12 07:00,12,110.35,110.37,110.345,110.355,19787
20130901|2013-06-12 07:30,12,110.355,110.36,110.345,110.355,10085
20130901|2013-06-12 08:00,12,110.355,110.36,110.335,110.34,10951
20130901|2013-06-12 08:30,12,110.335,110.345,110.33,110.33,14511
20130901|2013-06-12 09:00,12,110.33,110.355,110.33,110.34,16160
20130901|2013-06-12 09:30,12,110.345,110.365,110.34,110.36,10896
20130901|2013-06-12 10:00,12,110.365,110.37,110.35,110.36,14106
20130901|2013-06-12 10:30,12,110.355,110.375,110.355,110.375,13843
20130901|2013-06-12 11:00,12,110.37,110.375,110.365,110.365,2291
20130901|2013-06-12 11:30,12,110.365,110.37,110.36,110.365,3104
20130901|2013-06-12 12:00,12,110.37,110.37,110.355,110.365,2876
20130901|2013-06-12 12:30,12,110.365,110.365,110.36,110.365,245
20130901|2013-06-12 13:00,12,110.365,110.365,110.355,110.36,441
20130901|2013-06-12 13:30,12,110.36,110.365,110.355,110.355,2163
20130901|2013-06-12 14:00,12,110.355,110.355,110.35,110.35,94
20130901|2013-06-12 14:30,12,110.35,110.355,110.34,110.35,2611
20130901|2013-06-12 15:00,12,110.35,110.35,110.35,110.35,3
20130901|2013-06-13 01:00,13,110.365,110.395,110.365,110.395,25266
20130901|2013-06-13 01:30,13,110.395,110.4,110.39,110.39,15624
20130901|2013-06-13 02:00,13,110.39,110.41,110.38,110.4,32044
20130901|2013-06-13 02:30,13,110.4,110.405,110.385,110.385,22649
20130901|2013-06-13 03:00,13,110.385,110.415,110.38,110.41,23374
20130901|2013-06-13 03:30,13,110.41,110.41,110.4,110.405,7543
20130901|2013-06-13 04:00,13,110.405,110.41,110.395,110.405,18070
20130901|2013-06-13 04:30,13,110.4,110.41,110.395,110.405,16917
20130901|2013-06-13 05:00,13,110.405,110.415,110.4,110.405,16543
20130901|2013-06-13 05:30,13,110.405,110.415,110.395,110.405,12929
20130901|2013-06-13 06:00,13,110.405,110.415,110.405,110.415,9833
20130901|2013-06-13 06:30,13,110.415,110.425,110.405,110.41,23532
20130901|2013-06-13 07:00,13,110.405,110.41,110.405,110.41,3378
20130901|2013-06-13 07:30,13,110.41,110.42,110.39,110.395,27750
20130901|2013-06-13 08:00,13,110.4,110.41,110.385,110.405,13376
20130901|2013-06-13 08:30,13,110.405,110.435,110.405,110.42,30801
20130901|2013-06-13 09:00,13,110.425,110.435,110.42,110.425,15946
20130901|2013-06-13 09:30,13,110.43,110.45,110.425,110.43,30893
20130901|2013-06-13 10:00,13,110.43,110.445,110.42,110.425,26827
20130901|2013-06-13 10:30,13,110.425,110.43,110.42,110.425,6011
20130901|2013-06-13 11:00,13,110.43,110.435,110.425,110.43,5115
20130901|2013-06-13 11:30,13,110.435,110.435,110.415,110.42,8157
20130901|2013-06-13 12:00,13,110.415,110.42,110.415,110.42,2703
20130901|2013-06-13 12:30,13,110.415,110.42,110.415,110.415,100
20130901|2013-06-13 13:00,13,110.415,110.42,110.41,110.415,1860
20130901|2013-06-13 13:30,13,110.415,110.43,110.415,110.43,670
20130901|2013-06-13 14:00,13,110.43,110.435,110.43,110.43,536
20130901|2013-06-13 14:30,13,110.43,110.445,110.425,110.445,2441
20130901|2013-06-13 15:00,13,110.45,110.45,110.45,110.45,917
20130901|2013-06-14 01:00,14,110.46,110.48,110.45,110.48,26813
20130901|2013-06-14 01:30,14,110.475,110.48,110.465,110.47,13691
20130901|2013-06-14 02:00,14,110.47,110.48,110.465,110.465,22008
20130901|2013-06-14 02:30,14,110.47,110.48,110.46,110.47,20161
20130901|2013-06-14 03:00,14,110.47,110.475,110.46,110.465,13456
20130901|2013-06-14 03:30,14,110.47,110.47,110.455,110.465,15883
20130901|2013-06-14 04:00,14,110.465,110.47,110.46,110.47,8305
20130901|2013-06-14 04:30,14,110.465,110.47,110.455,110.465,10886
20130901|2013-06-14 05:00,14,110.465,110.47,110.46,110.46,11838
20130901|2013-06-14 05:30,14,110.46,110.465,110.455,110.46,7156
20130901|2013-06-14 06:00,14,110.46,110.47,110.46,110.465,13109
20130901|2013-06-14 06:30,14,110.465,110.48,110.46,110.47,13867
20130901|2013-06-14 07:00,14,110.47,110.48,110.46,110.46,15127
20130901|2013-06-14 07:30,14,110.46,110.48,110.455,110.475,16121
20130901|2013-06-14 08:00,14,110.47,110.485,110.465,110.475,18478
20130901|2013-06-14 08:30,14,110.48,110.49,110.475,110.485,18407
20130901|2013-06-14 09:00,14,110.485,110.49,110.48,110.485,12791
20130901|2013-06-14 09:30,14,110.485,110.485,110.475,110.48,13543
20130901|2013-06-14 10:00,14,110.475,110.485,110.475,110.48,10938
20130901|2013-06-14 10:30,14,110.48,110.49,110.475,110.48,6703
20130901|2013-06-14 11:00,14,110.48,110.49,110.48,110.48,1429
20130901|2013-06-14 11:30,14,110.48,110.485,110.475,110.48,1882
20130901|2013-06-14 12:00,14,110.48,110.48,110.47,110.47,1786
20130901|2013-06-14 12:30,14,110.475,110.475,110.47,110.47,790
20130901|2013-06-14 13:00,14,110.47,110.47,110.47,110.47,2803
20130901|2013-06-14 13:30,14,110.47,110.47,110.46,110.465,702
20130901|2013-06-14 14:00,14,110.465,110.465,110.46,110.46,464
20130901|2013-06-14 14:30,14,110.46,110.47,110.46,110.47,2049
20130901|2013-06-17 01:00,17,110.465,110.47,110.44,110.44,15759
20130901|2013-06-17 01:30,17,110.445,110.455,110.435,110.45,12110
20130901|2013-06-17 02:00,17,110.45,110.46,110.435,110.455,15480
20130901|2013-06-17 02:30,17,110.455,110.455,110.445,110.455,16181
20130901|2013-06-17 03:00,17,110.45,110.455,110.45,110.45,4416
20130901|2013-06-17 03:30,17,110.455,110.465,110.45,110.46,13047
20130901|2013-06-17 04:00,17,110.465,110.465,110.45,110.455,9572
20130901|2013-06-17 04:30,17,110.455,110.465,110.45,110.46,9412
20130901|2013-06-17 05:00,17,110.455,110.48,110.455,110.475,6959
20130901|2013-06-17 05:30,17,110.475,110.49,110.475,110.475,14139
20130901|2013-06-17 06:00,17,110.475,110.48,110.47,110.475,12951
20130901|2013-06-17 06:30,17,110.47,110.48,110.47,110.475,2430
20130901|2013-06-17 07:00,17,110.475,110.48,110.465,110.47,10011
20130901|2013-06-17 07:30,17,110.465,110.475,110.465,110.47,13018
20130901|2013-06-17 08:00,17,110.475,110.48,110.465,110.48,10766
20130901|2013-06-17 08:30,17,110.475,110.48,110.47,110.47,7988
20130901|2013-06-17 09:00,17,110.47,110.475,110.455,110.465,11525
20130901|2013-06-17 09:30,17,110.465,110.47,110.46,110.465,5226
20130901|2013-06-17 10:00,17,110.46,110.47,110.46,110.465,5655
20130901|2013-06-17 10:30,17,110.46,110.47,110.46,110.46,3893
20130901|2013-06-17 11:00,17,110.465,110.465,110.455,110.465,3579
20130901|2013-06-17 11:30,17,110.46,110.465,110.455,110.455,1621
20130901|2013-06-17 12:00,17,110.46,110.46,110.46,110.46,411
20130901|2013-06-17 12:30,17,110.46,110.465,110.46,110.46,128
20130901|2013-06-17 13:00,17,110.46,110.46,110.455,110.455,855
20130901|2013-06-17 13:30,17,110.455,110.46,110.45,110.455,1093
20130901|2013-06-17 14:00,17,110.455,110.455,110.45,110.455,304
20130901|2013-06-17 14:30,17,110.45,110.455,110.45,110.45,196
20130901|2013-06-17 15:00,17,110.455,110.455,110.455,110.455,2
20130901|2013-06-18 01:00,18,110.445,110.47,110.44,110.465,15294
20130901|2013-06-18 01:30,18,110.465,110.47,110.46,110.46,7584
20130901|2013-06-18 02:00,18,110.455,110.465,110.44,110.445,18732
20130901|2013-06-18 02:30,18,110.445,110.445,110.42,110.43,33792
20130901|2013-06-18 03:00,18,110.425,110.435,110.42,110.42,8284
20130901|2013-06-18 03:30,18,110.42,110.435,110.42,110.43,10724
20130901|2013-06-18 04:00,18,110.43,110.435,110.425,110.425,10073
20130901|2013-06-18 04:30,18,110.425,110.43,110.41,110.42,17495
20130901|2013-06-18 05:00,18,110.42,110.425,110.405,110.42,15635
20130901|2013-06-18 05:30,18,110.415,110.42,110.41,110.415,3517
20130901|2013-06-18 06:00,18,110.415,110.43,110.41,110.42,14153
20130901|2013-06-18 06:30,18,110.415,110.43,110.415,110.425,8875
20130901|2013-06-18 07:00,18,110.425,110.425,110.405,110.41,16279
20130901|2013-06-18 07:30,18,110.405,110.42,110.375,110.395,53737
20130901|2013-06-18 08:00,18,110.395,110.4,110.375,110.385,16271
20130901|2013-06-18 08:30,18,110.385,110.395,110.38,110.395,15824
20130901|2013-06-18 09:00,18,110.39,110.4,110.38,110.38,18246
20130901|2013-06-18 09:30,18,110.385,110.385,110.37,110.375,10931
20130901|2013-06-18 10:00,18,110.375,110.385,110.375,110.385,10341
20130901|2013-06-18 10:30,18,110.38,110.385,110.37,110.37,3634
20130901|2013-06-18 11:00,18,110.37,110.385,110.37,110.38,2094
20130901|2013-06-18 11:30,18,110.385,110.395,110.38,110.38,4122
20130901|2013-06-18 12:00,18,110.38,110.385,110.38,110.385,446
20130901|2013-06-18 12:30,18,110.385,110.385,110.385,110.385,160
20130901|2013-06-18 13:00,18,110.385,110.39,110.385,110.385,453
20130901|2013-06-18 13:30,18,110.39,110.395,110.39,110.39,1083
20130901|2013-06-18 14:00,18,110.385,110.39,110.385,110.385,179
20130901|2013-06-18 14:30,18,110.385,110.39,110.38,110.39,399
20130901|2013-06-18 15:00,18,110.385,110.385,110.385,110.385,2
20130901|2013-06-19 01:00,19,110.375,110.4,110.365,110.39,19603
20130901|2013-06-19 01:30,19,110.395,110.4,110.385,110.4,3336
20130901|2013-06-19 02:00,19,110.395,110.42,110.39,110.42,25006
20130901|2013-06-19 02:30,19,110.42,110.425,110.4,110.4,20503
20130901|2013-06-19 03:00,19,110.405,110.415,110.4,110.4,17670
20130901|2013-06-19 03:30,19,110.4,110.41,110.395,110.405,9130
20130901|2013-06-19 04:00,19,110.405,110.41,110.395,110.405,18013
20130901|2013-06-19 04:30,19,110.4,110.41,110.4,110.41,6870
20130901|2013-06-19 05:00,19,110.405,110.415,110.405,110.405,6761
20130901|2013-06-19 05:30,19,110.41,110.42,110.405,110.405,12835
20130901|2013-06-19 06:00,19,110.41,110.42,110.405,110.42,6341
20130901|2013-06-19 06:30,19,110.42,110.43,110.415,110.415,15934
20130901|2013-06-19 07:00,19,110.42,110.425,110.415,110.415,4586
20130901|2013-06-19 07:30,19,110.415,110.43,110.415,110.425,17185
20130901|2013-06-19 08:00,19,110.425,110.43,110.415,110.425,9193
20130901|2013-06-19 08:30,19,110.425,110.425,110.415,110.425,13454
20130901|2013-06-19 09:00,19,110.425,110.435,110.425,110.43,18125
20130901|2013-06-19 09:30,19,110.43,110.435,110.42,110.42,9507
20130901|2013-06-19 10:00,19,110.42,110.42,110.405,110.41,14811
20130901|2013-06-19 10:30,19,110.415,110.415,110.4,110.405,6748
20130901|2013-06-19 11:00,19,110.405,110.415,110.405,110.41,2806
20130901|2013-06-19 11:30,19,110.405,110.415,110.38,110.385,3474
20130901|2013-06-19 12:00,19,110.39,110.4,110.39,110.39,1373
20130901|2013-06-19 12:30,19,110.395,110.4,110.39,110.4,635
20130901|2013-06-19 13:00,19,110.4,110.42,110.34,110.35,13352
20130901|2013-06-19 13:30,19,110.35,110.355,110.3,110.315,14387
20130901|2013-06-19 14:00,19,110.315,110.335,110.3,110.31,5608
20130901|2013-06-19 14:30,19,110.31,110.315,110.28,110.29,6759
20130901|2013-06-19 15:00,19,110.295,110.295,110.295,110.295,31
20130901|2013-06-20 01:00,20,110.28,110.285,110.245,110.27,50549
20130901|2013-06-20 01:30,20,110.27,110.3,110.26,110.28,38639
20130901|2013-06-20 02:00,20,110.275,110.33,110.275,110.31,36849
20130901|2013-06-20 02:30,20,110.305,110.32,110.265,110.275,39701
20130901|2013-06-20 03:00,20,110.275,110.325,110.27,110.325,35524
20130901|2013-06-20 03:30,20,110.32,110.325,110.28,110.285,27323
20130901|2013-06-20 04:00,20,110.285,110.295,110.27,110.27,24557
20130901|2013-06-20 04:30,20,110.27,110.275,110.235,110.24,48270
20130901|2013-06-20 05:00,20,110.245,110.265,110.23,110.26,41270
20130901|2013-06-20 05:30,20,110.26,110.29,110.26,110.285,24790
20130901|2013-06-20 06:00,20,110.28,110.295,110.245,110.265,31576
20130901|2013-06-20 06:30,20,110.26,110.28,110.235,110.27,36849
20130901|2013-06-20 07:00,20,110.265,110.265,110.24,110.245,19259
20130901|2013-06-20 07:30,20,110.25,110.265,110.24,110.25,17038
20130901|2013-06-20 08:00,20,110.25,110.28,110.245,110.265,28096
20130901|2013-06-20 08:30,20,110.265,110.275,110.25,110.255,24217
20130901|2013-06-20 09:00,20,110.25,110.27,110.235,110.25,31349
20130901|2013-06-20 09:30,20,110.255,110.275,110.25,110.25,18242
20130901|2013-06-20 10:00,20,110.25,110.265,110.225,110.245,39756
20130901|2013-06-20 10:30,20,110.24,110.25,110.225,110.235,15484
20130901|2013-06-20 11:00,20,110.23,110.235,110.215,110.22,7057
20130901|2013-06-20 11:30,20,110.215,110.235,110.215,110.225,4155
20130901|2013-06-20 12:00,20,110.23,110.23,110.215,110.22,1846
20130901|2013-06-20 12:30,20,110.215,110.22,110.205,110.205,2296
20130901|2013-06-20 13:00,20,110.205,110.23,110.205,110.23,4298
20130901|2013-06-20 13:30,20,110.23,110.24,110.225,110.24,3420
20130901|2013-06-20 14:00,20,110.24,110.24,110.23,110.24,567
20130901|2013-06-20 14:30,20,110.24,110.25,110.235,110.245,1274
20130901|2013-06-20 15:00,20,110.245,110.245,110.245,110.245,4
20130901|2013-06-21 01:00,21,110.22,110.24,110.22,110.225,22440
20130901|2013-06-21 01:30,21,110.23,110.23,110.2,110.22,19121
20130901|2013-06-21 02:00,21,110.22,110.245,110.215,110.24,25383
20130901|2013-06-21 02:30,21,110.24,110.25,110.23,110.235,20666
20130901|2013-06-21 03:00,21,110.235,110.26,110.235,110.25,24078
20130901|2013-06-21 03:30,21,110.25,110.27,110.235,110.265,24281
20130901|2013-06-21 04:00,21,110.265,110.285,110.25,110.28,28372
20130901|2013-06-21 04:30,21,110.275,110.28,110.26,110.265,13433
20130901|2013-06-21 05:00,21,110.265,110.275,110.245,110.26,23070
20130901|2013-06-21 05:30,21,110.265,110.27,110.25,110.265,10923
20130901|2013-06-21 06:00,21,110.265,110.27,110.24,110.245,14249
20130901|2013-06-21 06:30,21,110.245,110.26,110.245,110.255,10054
20130901|2013-06-21 07:00,21,110.26,110.27,110.255,110.26,14571
20130901|2013-06-21 07:30,21,110.265,110.265,110.25,110.255,9534
20130901|2013-06-21 08:00,21,110.255,110.26,110.235,110.24,17556
20130901|2013-06-21 08:30,21,110.24,110.245,110.22,110.24,32665
20130901|2013-06-21 09:00,21,110.235,110.245,110.23,110.235,16411
20130901|2013-06-21 09:30,21,110.235,110.24,110.215,110.22,20025
20130901|2013-06-21 10:00,21,110.215,110.22,110.185,110.19,74975
20130901|2013-06-21 10:30,21,110.19,110.2,110.165,110.195,38591
20130901|2013-06-21 11:00,21,110.19,110.2,110.175,110.18,12633
20130901|2013-06-21 11:30,21,110.18,110.2,110.165,110.195,7009
20130901|2013-06-21 12:00,21,110.195,110.235,110.195,110.215,4266
20130901|2013-06-21 12:30,21,110.22,110.235,110.22,110.225,1077
20130901|2013-06-21 13:00,21,110.225,110.225,110.22,110.22,617
20130901|2013-06-21 13:30,21,110.22,110.22,110.215,110.22,645
20130901|2013-06-21 14:00,21,110.215,110.215,110.205,110.21,473
20130901|2013-06-21 14:30,21,110.205,110.205,110.19,110.195,1467
20130901|2013-06-24 01:00,24,110.16,110.18,110.135,110.16,43524
20130901|2013-06-24 01:30,24,110.16,110.16,110.13,110.16,19844
20130901|2013-06-24 02:00,24,110.16,110.2,110.15,110.195,41518
20130901|2013-06-24 02:30,24,110.19,110.205,110.18,110.195,40756
20130901|2013-06-24 03:00,24,110.19,110.2,110.16,110.16,29989
20130901|2013-06-24 03:30,24,110.16,110.175,110.15,110.155,35064
20130901|2013-06-24 04:00,24,110.16,110.195,110.145,110.185,32845
20130901|2013-06-24 04:30,24,110.185,110.215,110.18,110.19,38177
20130901|2013-06-24 05:00,24,110.19,110.195,110.165,110.175,28019
20130901|2013-06-24 05:30,24,110.175,110.19,110.165,110.175,19834
20130901|2013-06-24 06:00,24,110.175,110.19,110.135,110.135,47061
20130901|2013-06-24 06:30,24,110.14,110.155,110.11,110.115,59994
20130901|2013-06-24 07:00,24,110.115,110.135,110.065,110.085,58766
20130901|2013-06-24 07:30,24,110.09,110.135,110.07,110.125,51968
20130901|2013-06-24 08:00,24,110.125,110.125,110.075,110.09,27802
20130901|2013-06-24 08:30,24,110.085,110.13,110.08,110.13,34109
20130901|2013-06-24 09:00,24,110.125,110.145,110.11,110.13,38215
20130901|2013-06-24 09:30,24,110.13,110.17,110.125,110.16,38950
20130901|2013-06-24 10:00,24,110.16,110.185,110.16,110.175,33304
20130901|2013-06-24 10:30,24,110.18,110.2,110.175,110.18,15539
20130901|2013-06-24 11:00,24,110.185,110.19,110.175,110.185,5735
20130901|2013-06-24 11:30,24,110.19,110.2,110.18,110.185,4237
20130901|2013-06-24 12:00,24,110.19,110.22,110.185,110.215,6468
20130901|2013-06-24 12:30,24,110.215,110.22,110.205,110.22,6508
20130901|2013-06-24 13:00,24,110.22,110.24,110.215,110.235,3534
20130901|2013-06-24 13:30,24,110.23,110.235,110.21,110.21,982
20130901|2013-06-24 14:00,24,110.205,110.23,110.205,110.23,756
20130901|2013-06-24 14:30,24,110.225,110.225,110.2,110.215,505
20130901|2013-06-24 15:00,24,110.205,110.205,110.205,110.205,22
20130901|2013-06-25 01:00,25,110.22,110.225,110.19,110.215,28347
20130901|2013-06-25 01:30,25,110.215,110.225,110.205,110.215,24189
20130901|2013-06-25 02:00,25,110.21,110.245,110.2,110.235,37356
20130901|2013-06-25 02:30,25,110.235,110.255,110.23,110.24,27348
20130901|2013-06-25 03:00,25,110.24,110.28,110.235,110.245,47835
20130901|2013-06-25 03:30,25,110.245,110.275,110.245,110.265,36208
20130901|2013-06-25 04:00,25,110.265,110.275,110.245,110.25,30916
20130901|2013-06-25 04:30,25,110.25,110.255,110.23,110.24,19584
20130901|2013-06-25 05:00,25,110.24,110.245,110.21,110.22,27785
20130901|2013-06-25 05:30,25,110.22,110.26,110.215,110.23,24050
20130901|2013-06-25 06:00,25,110.235,110.255,110.23,110.235,16479
20130901|2013-06-25 06:30,25,110.235,110.265,110.235,110.26,13485
20130901|2013-06-25 07:00,25,110.255,110.275,110.235,110.24,30600
20130901|2013-06-25 07:30,25,110.24,110.255,110.22,110.225,28835
20130901|2013-06-25 08:00,25,110.225,110.25,110.225,110.24,21465
20130901|2013-06-25 08:30,25,110.24,110.255,110.23,110.25,16459
20130901|2013-06-25 09:00,25,110.245,110.245,110.2,110.225,34300
20130901|2013-06-25 09:30,25,110.22,110.255,110.22,110.255,13845
20130901|2013-06-25 10:00,25,110.25,110.275,110.25,110.255,24669
20130901|2013-06-25 10:30,25,110.255,110.26,110.245,110.25,14351
20130901|2013-06-25 11:00,25,110.25,110.26,110.245,110.26,5355
20130901|2013-06-25 11:30,25,110.26,110.26,110.25,110.25,3219
20130901|2013-06-25 12:00,25,110.25,110.255,110.23,110.235,3424
20130901|2013-06-25 12:30,25,110.23,110.25,110.23,110.245,2382
20130901|2013-06-25 13:00,25,110.24,110.245,110.23,110.245,3613
20130901|2013-06-25 13:30,25,110.245,110.245,110.24,110.24,77
20130901|2013-06-25 14:00,25,110.245,110.25,110.24,110.25,55
20130901|2013-06-25 14:30,25,110.25,110.25,110.24,110.245,498
20130901|2013-06-26 01:00,26,110.25,110.28,110.24,110.27,23912
20130901|2013-06-26 01:30,26,110.265,110.29,110.265,110.275,12012
20130901|2013-06-26 02:00,26,110.275,110.3,110.275,110.295,21607
20130901|2013-06-26 02:30,26,110.295,110.32,110.295,110.305,34641
20130901|2013-06-26 03:00,26,110.31,110.32,110.29,110.315,29710
20130901|2013-06-26 03:30,26,110.32,110.325,110.3,110.31,39714
20130901|2013-06-26 04:00,26,110.315,110.33,110.3,110.31,26776
20130901|2013-06-26 04:30,26,110.31,110.315,110.295,110.31,15798
20130901|2013-06-26 05:00,26,110.31,110.315,110.3,110.31,11317
20130901|2013-06-26 05:30,26,110.31,110.315,110.285,110.295,11228
20130901|2013-06-26 06:00,26,110.295,110.315,110.285,110.305,10700
20130901|2013-06-26 06:30,26,110.31,110.33,110.305,110.32,11749
20130901|2013-06-26 07:00,26,110.32,110.33,110.31,110.32,11758
20130901|2013-06-26 07:30,26,110.325,110.37,110.325,110.33,52304
20130901|2013-06-26 08:00,26,110.335,110.35,110.315,110.34,21063
20130901|2013-06-26 08:30,26,110.345,110.345,110.325,110.325,5385
20130901|2013-06-26 09:00,26,110.325,110.335,110.31,110.325,26112
20130901|2013-06-26 09:30,26,110.325,110.34,110.32,110.325,12900
20130901|2013-06-26 10:00,26,110.325,110.34,110.315,110.325,18812
20130901|2013-06-26 10:30,26,110.33,110.335,110.325,110.325,8888
20130901|2013-06-26 11:00,26,110.33,110.33,110.325,110.33,5385
20130901|2013-06-26 11:30,26,110.33,110.33,110.315,110.32,3108
20130901|2013-06-26 12:00,26,110.32,110.33,110.32,110.33,1523
20130901|2013-06-26 12:30,26,110.33,110.335,110.325,110.33,1111
20130901|2013-06-26 13:00,26,110.33,110.335,110.325,110.335,455
20130901|2013-06-26 13:30,26,110.335,110.335,110.33,110.335,292
20130901|2013-06-26 14:00,26,110.33,110.34,110.325,110.33,456
20130901|2013-06-26 14:30,26,110.335,110.335,110.32,110.325,313
20130901|2013-06-27 01:00,27,110.325,110.355,110.315,110.345,16521
20130901|2013-06-27 01:30,27,110.345,110.365,110.34,110.355,12823
20130901|2013-06-27 02:00,27,110.355,110.36,110.345,110.355,20313
20130901|2013-06-27 02:30,27,110.355,110.365,110.35,110.355,22506
20130901|2013-06-27 03:00,27,110.355,110.365,110.345,110.355,14435
20130901|2013-06-27 03:30,27,110.35,110.37,110.35,110.36,14335
20130901|2013-06-27 04:00,27,110.36,110.36,110.345,110.35,21619
20130901|2013-06-27 04:30,27,110.35,110.37,110.345,110.365,23707
20130901|2013-06-27 05:00,27,110.37,110.375,110.35,110.355,14368
20130901|2013-06-27 05:30,27,110.36,110.365,110.34,110.35,10767
20130901|2013-06-27 06:00,27,110.35,110.355,110.335,110.345,8197
20130901|2013-06-27 06:30,27,110.34,110.35,110.34,110.345,6752
20130901|2013-06-27 07:00,27,110.345,110.355,110.345,110.35,8847
20130901|2013-06-27 07:30,27,110.355,110.36,110.345,110.355,17255
20130901|2013-06-27 08:00,27,110.355,110.365,110.35,110.36,16074
20130901|2013-06-27 08:30,27,110.365,110.37,110.36,110.37,19086
20130901|2013-06-27 09:00,27,110.365,110.375,110.345,110.355,23686
20130901|2013-06-27 09:30,27,110.355,110.37,110.35,110.355,27373
20130901|2013-06-27 10:00,27,110.355,110.36,110.345,110.355,13775
20130901|2013-06-27 10:30,27,110.355,110.37,110.355,110.37,6909
20130901|2013-06-27 11:00,27,110.365,110.375,110.36,110.37,5772
20130901|2013-06-27 11:30,27,110.375,110.375,110.365,110.365,1270
20130901|2013-06-27 12:00,27,110.37,110.375,110.365,110.375,1218
20130901|2013-06-27 12:30,27,110.375,110.38,110.37,110.375,1234
20130901|2013-06-27 13:00,27,110.375,110.38,110.375,110.38,172
20130901|2013-06-27 13:30,27,110.38,110.38,110.375,110.38,87
20130901|2013-06-27 14:00,27,110.375,110.38,110.37,110.37,727
20130901|2013-06-27 14:30,27,110.38,110.38,110.365,110.37,1440
20130901|2013-06-27 15:00,27,110.365,110.365,110.365,110.365,30
20130901|2013-06-28 01:00,28,110.365,110.4,110.355,110.395,18052
20130901|2013-06-28 01:30,28,110.39,110.395,110.385,110.395,7042
20130901|2013-06-28 02:00,28,110.39,110.405,110.385,110.39,18368
20130901|2013-06-28 02:30,28,110.39,110.395,110.385,110.385,9057
20130901|2013-06-28 03:00,28,110.38,110.39,110.38,110.39,9329
20130901|2013-06-28 03:30,28,110.39,110.395,110.385,110.385,8866
20130901|2013-06-28 04:00,28,110.385,110.39,110.375,110.385,12002
20130901|2013-06-28 04:30,28,110.385,110.39,110.37,110.38,13001
20130901|2013-06-28 05:00,28,110.375,110.38,110.37,110.375,12540
20130901|2013-06-28 05:30,28,110.375,110.38,110.37,110.375,6880
20130901|2013-06-28 06:00,28,110.38,110.38,110.37,110.375,7282
20130901|2013-06-28 06:30,28,110.375,110.38,110.36,110.36,7896
20130901|2013-06-28 07:00,28,110.36,110.365,110.33,110.35,30791
20130901|2013-06-28 07:30,28,110.35,110.36,110.32,110.335,21235
20130901|2013-06-28 08:00,28,110.33,110.33,110.31,110.32,30291
20130901|2013-06-28 08:30,28,110.315,110.335,110.295,110.305,30156
20130901|2013-06-28 09:00,28,110.305,110.33,110.3,110.325,17070
20130901|2013-06-28 09:30,28,110.33,110.34,110.32,110.335,15630
20130901|2013-06-28 10:00,28,110.34,110.365,110.33,110.355,43192
20130901|2013-06-28 10:30,28,110.355,110.36,110.345,110.35,8472
20130901|2013-06-28 11:00,28,110.35,110.36,110.345,110.36,4802
20130901|2013-06-28 11:30,28,110.36,110.36,110.35,110.355,1905
20130901|2013-06-28 12:00,28,110.355,110.365,110.35,110.365,2109
20130901|2013-06-28 12:30,28,110.365,110.365,110.36,110.365,360
20130901|2013-06-28 13:00,28,110.37,110.37,110.36,110.365,577
20130901|2013-06-28 13:30,28,110.365,110.37,110.365,110.37,52
20130901|2013-06-28 14:00,28,110.365,110.37,110.365,110.365,322
20130901|2013-06-28 14:30,28,110.37,110.37,110.36,110.36,466
20130901|2013-06-28 15:00,28,110.36,110.36,110.36,110.36,12
20130901|2013-07-01 01:00,1,110.345,110.36,110.34,110.345,11482
20130901|2013-07-01 01:30,1,110.345,110.35,110.34,110.35,7081
20130901|2013-07-01 02:00,1,110.35,110.355,110.34,110.345,7469
20130901|2013-07-01 02:30,1,110.345,110.35,110.315,110.33,14726
20130901|2013-07-01 03:00,1,110.33,110.335,110.305,110.31,19839
20130901|2013-07-01 03:30,1,110.31,110.315,110.3,110.31,20122
20130901|2013-07-01 04:00,1,110.305,110.31,110.29,110.3,22299
20130901|2013-07-01 04:30,1,110.295,110.305,110.29,110.305,11661
20130901|2013-07-01 05:00,1,110.3,110.31,110.295,110.305,6153
20130901|2013-07-01 05:30,1,110.305,110.315,110.3,110.315,4586
20130901|2013-07-01 06:00,1,110.31,110.325,110.31,110.315,8761
20130901|2013-07-01 06:30,1,110.31,110.32,110.305,110.315,6419
20130901|2013-07-01 07:00,1,110.31,110.325,110.31,110.32,9212
20130901|2013-07-01 07:30,1,110.315,110.325,110.31,110.315,4717
20130901|2013-07-01 08:00,1,110.315,110.335,110.315,110.33,8855
20130901|2013-07-01 08:30,1,110.335,110.335,110.31,110.315,15052
20130901|2013-07-01 09:00,1,110.315,110.335,110.31,110.325,29909
20130901|2013-07-01 09:30,1,110.32,110.345,110.32,110.335,13878
20130901|2013-07-01 10:00,1,110.335,110.34,110.33,110.34,14736
20130901|2013-07-01 10:30,1,110.34,110.345,110.33,110.335,6725
20130901|2013-07-01 11:00,1,110.335,110.34,110.335,110.335,421
20130901|2013-07-01 11:30,1,110.34,110.345,110.335,110.34,780
20130901|2013-07-01 12:00,1,110.34,110.35,110.34,110.35,581
20130901|2013-07-01 12:30,1,110.35,110.35,110.34,110.34,882
20130901|2013-07-01 13:00,1,110.34,110.345,110.34,110.345,233
20130901|2013-07-01 13:30,1,110.345,110.35,110.34,110.345,677
20130901|2013-07-01 14:00,1,110.345,110.345,110.34,110.345,436
20130901|2013-07-01 14:30,1,110.345,110.345,110.335,110.34,124
20130901|2013-07-01 15:00,1,110.34,110.34,110.34,110.34,4
20130901|2013-07-02 01:00,2,110.34,110.35,110.34,110.345,4266
20130901|2013-07-02 01:30,2,110.345,110.345,110.33,110.34,4130
20130901|2013-07-02 02:00,2,110.335,110.35,110.325,110.345,15993
20130901|2013-07-02 02:30,2,110.34,110.37,110.34,110.365,18887
20130901|2013-07-02 03:00,2,110.36,110.385,110.355,110.38,36198
20130901|2013-07-02 03:30,2,110.375,110.4,110.375,110.375,29902
20130901|2013-07-02 04:00,2,110.38,110.385,110.37,110.385,14841
20130901|2013-07-02 04:30,2,110.38,110.395,110.38,110.385,20556
20130901|2013-07-02 05:00,2,110.39,110.4,110.385,110.39,19184
20130901|2013-07-02 05:30,2,110.39,110.4,110.385,110.385,18521
20130901|2013-07-02 06:00,2,110.39,110.4,110.385,110.39,5043
20130901|2013-07-02 06:30,2,110.39,110.395,110.375,110.38,11274
20130901|2013-07-02 07:00,2,110.38,110.385,110.365,110.365,18882
20130901|2013-07-02 07:30,2,110.365,110.38,110.36,110.375,12248
20130901|2013-07-02 08:00,2,110.375,110.385,110.365,110.375,11004
20130901|2013-07-02 08:30,2,110.38,110.385,110.375,110.385,6790
20130901|2013-07-02 09:00,2,110.38,110.4,110.375,110.39,14731
20130901|2013-07-02 09:30,2,110.395,110.4,110.39,110.395,9069
20130901|2013-07-02 10:00,2,110.39,110.395,110.37,110.375,16047
20130901|2013-07-02 10:30,2,110.38,110.395,110.375,110.39,8765
20130901|2013-07-02 11:00,2,110.39,110.395,110.385,110.39,2709
20130901|2013-07-02 11:30,2,110.395,110.405,110.39,110.405,8999
20130901|2013-07-02 12:00,2,110.4,110.41,110.4,110.405,6213
20130901|2013-07-02 12:30,2,110.405,110.42,110.395,110.415,3728
20130901|2013-07-02 13:00,2,110.415,110.435,110.415,110.43,3308
20130901|2013-07-02 13:30,2,110.43,110.435,110.42,110.42,1636
20130901|2013-07-02 14:00,2,110.42,110.435,110.42,110.435,372
20130901|2013-07-02 14:30,2,110.43,110.435,110.43,110.43,618
20130901|2013-07-02 15:00,2,110.43,110.43,110.43,110.43,3
20130901|2013-07-03 01:00,3,110.43,110.44,110.42,110.42,20276
20130901|2013-07-03 01:30,3,110.425,110.435,110.415,110.425,20029
20130901|2013-07-03 02:00,3,110.425,110.46,110.41,110.455,42563
20130901|2013-07-03 02:30,3,110.455,110.465,110.44,110.455,28665
20130901|2013-07-03 03:00,3,110.45,110.46,110.43,110.435,35212
20130901|2013-07-03 03:30,3,110.44,110.45,110.43,110.445,16619
20130901|2013-07-03 04:00,3,110.445,110.445,110.43,110.435,19337
20130901|2013-07-03 04:30,3,110.435,110.445,110.435,110.44,11799
20130901|2013-07-03 05:00,3,110.435,110.44,110.425,110.435,6660
20130901|2013-07-03 05:30,3,110.44,110.45,110.44,110.445,8576
20130901|2013-07-03 06:00,3,110.44,110.44,110.43,110.435,16732
20130901|2013-07-03 06:30,3,110.435,110.44,110.42,110.42,11472
20130901|2013-07-03 07:00,3,110.42,110.435,110.41,110.42,20604
20130901|2013-07-03 07:30,3,110.42,110.43,110.405,110.41,16262
20130901|2013-07-03 08:00,3,110.41,110.42,110.405,110.41,17011
20130901|2013-07-03 08:30,3,110.41,110.42,110.41,110.42,9791
20130901|2013-07-03 09:00,3,110.42,110.43,110.415,110.415,16605
20130901|2013-07-03 09:30,3,110.415,110.42,110.395,110.4,15224
20130901|2013-07-03 10:00,3,110.405,110.405,110.385,110.385,22013
20130901|2013-07-03 10:30,3,110.39,110.4,110.385,110.4,5724
20130901|2013-07-03 11:00,3,110.395,110.395,110.39,110.39,1754
20130901|2013-07-03 11:30,3,110.385,110.4,110.375,110.395,9250
20130901|2013-07-03 12:00,3,110.395,110.4,110.39,110.395,1733
20130901|2013-07-03 12:30,3,110.395,110.395,110.39,110.39,121
20130901|2013-07-03 13:00,3,110.39,110.39,110.39,110.39,25
20130901|2013-07-03 13:30,3,110.39,110.395,110.39,110.39,40
20130901|2013-07-03 14:00,3,110.395,110.395,110.39,110.39,38
20130901|2013-07-03 14:30,3,110.39,110.395,110.39,110.39,294
20130901|2013-07-04 01:00,4,110.38,110.405,110.38,110.4,4949
20130901|2013-07-04 01:30,4,110.405,110.415,110.395,110.395,6925
20130901|2013-07-04 02:00,4,110.395,110.415,110.39,110.395,13526
20130901|2013-07-04 02:30,4,110.4,110.41,110.39,110.39,14526
20130901|2013-07-04 03:00,4,110.39,110.4,110.39,110.395,10508
20130901|2013-07-04 03:30,4,110.395,110.395,110.38,110.385,20781
20130901|2013-07-04 04:00,4,110.39,110.405,110.385,110.4,11000
20130901|2013-07-04 04:30,4,110.395,110.4,110.385,110.395,5582
20130901|2013-07-04 05:00,4,110.39,110.395,110.385,110.39,3327
20130901|2013-07-04 05:30,4,110.39,110.395,110.385,110.39,9451
20130901|2013-07-04 06:00,4,110.39,110.435,110.39,110.425,22655
20130901|2013-07-04 06:30,4,110.42,110.445,110.42,110.435,15685
20130901|2013-07-04 07:00,4,110.435,110.445,110.435,110.435,13549
20130901|2013-07-04 07:30,4,110.435,110.58,110.425,110.575,157255
20130901|2013-07-04 08:00,4,110.57,110.59,110.525,110.54,60187
20130901|2013-07-04 08:30,4,110.54,110.55,110.53,110.535,28830
20130901|2013-07-04 09:00,4,110.535,110.54,110.505,110.52,41030
20130901|2013-07-04 09:30,4,110.52,110.535,110.505,110.52,25331
20130901|2013-07-04 10:00,4,110.525,110.525,110.495,110.515,28016
20130901|2013-07-04 10:30,4,110.515,110.52,110.51,110.515,9994
20130901|2013-07-04 11:00,4,110.52,110.525,110.51,110.525,2238
20130901|2013-07-04 11:30,4,110.52,110.52,110.515,110.515,507
20130901|2013-07-04 12:00,4,110.515,110.52,110.51,110.51,1073
20130901|2013-07-04 12:30,4,110.515,110.515,110.515,110.515,71
20130901|2013-07-04 13:00,4,110.515,110.515,110.51,110.51,285
20130901|2013-07-04 13:30,4,110.515,110.515,110.51,110.51,567
20130901|2013-07-04 14:00,4,110.515,110.52,110.51,110.52,176
20130901|2013-07-04 14:30,4,110.515,110.515,110.51,110.515,504
20130901|2013-07-05 01:00,5,110.515,110.54,110.515,110.535,16372
20130901|2013-07-05 01:30,5,110.535,110.54,110.515,110.515,15586
20130901|2013-07-05 02:00,5,110.52,110.525,110.49,110.505,31632
20130901|2013-07-05 02:30,5,110.505,110.525,110.5,110.52,23072
20130901|2013-07-05 03:00,5,110.52,110.53,110.515,110.525,14524
20130901|2013-07-05 03:30,5,110.525,110.525,110.51,110.515,20049
20130901|2013-07-05 04:00,5,110.52,110.525,110.51,110.52,21360
20130901|2013-07-05 04:30,5,110.52,110.52,110.515,110.52,9337
20130901|2013-07-05 05:00,5,110.525,110.53,110.51,110.515,21883
20130901|2013-07-05 05:30,5,110.52,110.52,110.495,110.505,18286
20130901|2013-07-05 06:00,5,110.505,110.515,110.49,110.495,34370
20130901|2013-07-05 06:30,5,110.5,110.505,110.49,110.495,20697
20130901|2013-07-05 07:00,5,110.49,110.51,110.47,110.5,46564
20130901|2013-07-05 07:30,5,110.5,110.5,110.45,110.485,75419
20130901|2013-07-05 08:00,5,110.485,110.51,110.47,110.505,39655
20130901|2013-07-05 08:30,5,110.505,110.505,110.48,110.485,13288
20130901|2013-07-05 09:00,5,110.485,110.51,110.48,110.505,16605
20130901|2013-07-05 09:30,5,110.505,110.515,110.505,110.515,12131
20130901|2013-07-05 10:00,5,110.515,110.52,110.505,110.51,18748
20130901|2013-07-05 10:30,5,110.505,110.535,110.5,110.525,12872
20130901|2013-07-05 11:00,5,110.525,110.525,110.51,110.515,2806
20130901|2013-07-05 11:30,5,110.515,110.525,110.51,110.525,2388
20130901|2013-07-05 12:00,5,110.525,110.53,110.525,110.53,250
20130901|2013-07-05 12:30,5,110.53,110.535,110.53,110.535,276
20130901|2013-07-05 13:00,5,110.53,110.53,110.53,110.53,327
20130901|2013-07-05 13:30,5,110.525,110.53,110.52,110.52,311
20130901|2013-07-05 14:00,5,110.525,110.525,110.525,110.525,18
20130901|2013-07-05 14:30,5,110.52,110.525,110.515,110.515,644
20130901|2013-07-08 01:00,8,110.54,110.55,110.525,110.54,19759
20130901|2013-07-08 01:30,8,110.54,110.555,110.535,110.54,12064
20130901|2013-07-08 02:00,8,110.545,110.555,110.53,110.535,9354
20130901|2013-07-08 02:30,8,110.54,110.555,110.54,110.55,9628
20130901|2013-07-08 03:00,8,110.55,110.555,110.545,110.545,11202
20130901|2013-07-08 03:30,8,110.55,110.56,110.545,110.55,16861
20130901|2013-07-08 04:00,8,110.555,110.555,110.53,110.54,14813
20130901|2013-07-08 04:30,8,110.535,110.54,110.53,110.535,7434
20130901|2013-07-08 05:00,8,110.535,110.545,110.53,110.54,8054
20130901|2013-07-08 05:30,8,110.54,110.545,110.535,110.545,8825
20130901|2013-07-08 06:00,8,110.54,110.55,110.535,110.54,5524
20130901|2013-07-08 06:30,8,110.54,110.545,110.535,110.54,11841
20130901|2013-07-08 07:00,8,110.54,110.545,110.53,110.54,9726
20130901|2013-07-08 07:30,8,110.535,110.555,110.535,110.55,12986
20130901|2013-07-08 08:00,8,110.55,110.56,110.54,110.555,10626
20130901|2013-07-08 08:30,8,110.56,110.57,110.555,110.57,11533
20130901|2013-07-08 09:00,8,110.57,110.575,110.565,110.57,18237
20130901|2013-07-08 09:30,8,110.575,110.58,110.565,110.565,19464
20130901|2013-07-08 10:00,8,110.57,110.57,110.56,110.565,9077
20130901|2013-07-08 10:30,8,110.565,110.57,110.56,110.57,7250
20130901|2013-07-08 11:00,8,110.565,110.57,110.56,110.565,1510
20130901|2013-07-08 11:30,8,110.56,110.575,110.56,110.565,6714
20130901|2013-07-08 12:00,8,110.57,110.575,110.56,110.57,2418
20130901|2013-07-08 12:30,8,110.57,110.575,110.57,110.575,8
20130901|2013-07-08 13:00,8,110.575,110.575,110.575,110.575,185
20130901|2013-07-08 13:30,8,110.575,110.575,110.565,110.57,1322
20130901|2013-07-08 14:00,8,110.575,110.575,110.57,110.575,561
20130901|2013-07-08 14:30,8,110.57,110.575,110.56,110.57,1033
20130901|2013-07-08 15:00,8,110.565,110.565,110.565,110.565,2
20130901|2013-07-09 01:00,9,110.56,110.57,110.56,110.56,6142
20130901|2013-07-09 01:30,9,110.565,110.565,110.55,110.565,8800
20130901|2013-07-09 02:00,9,110.565,110.58,110.56,110.57,21589
20130901|2013-07-09 02:30,9,110.575,110.585,110.57,110.575,20053
20130901|2013-07-09 03:00,9,110.575,110.58,110.56,110.57,21948
20130901|2013-07-09 03:30,9,110.57,110.575,110.56,110.57,12574
20130901|2013-07-09 04:00,9,110.565,110.57,110.555,110.56,13095
20130901|2013-07-09 04:30,9,110.56,110.565,110.555,110.565,11091
20130901|2013-07-09 05:00,9,110.565,110.57,110.555,110.565,9102
20130901|2013-07-09 05:30,9,110.565,110.57,110.56,110.565,5937
20130901|2013-07-09 06:00,9,110.56,110.58,110.56,110.575,8529
20130901|2013-07-09 06:30,9,110.575,110.585,110.57,110.575,10868
20130901|2013-07-09 07:00,9,110.575,110.58,110.565,110.57,15175
20130901|2013-07-09 07:30,9,110.57,110.585,110.57,110.575,14204
20130901|2013-07-09 08:00,9,110.58,110.585,110.57,110.585,9388
20130901|2013-07-09 08:30,9,110.58,110.585,110.57,110.575,6297
20130901|2013-07-09 09:00,9,110.575,110.6,110.57,110.59,30173
20130901|2013-07-09 09:30,9,110.59,110.61,110.59,110.595,26327
20130901|2013-07-09 10:00,9,110.595,110.605,110.59,110.6,12067
20130901|2013-07-09 10:30,9,110.6,110.6,110.59,110.59,7869
20130901|2013-07-09 11:00,9,110.595,110.595,110.58,110.58,6203
20130901|2013-07-09 11:30,9,110.585,110.59,110.58,110.59,4420
20130901|2013-07-09 12:00,9,110.59,110.595,110.585,110.595,2688
20130901|2013-07-09 12:30,9,110.595,110.605,110.595,110.6,3312
20130901|2013-07-09 13:00,9,110.6,110.605,110.6,110.605,498
20130901|2013-07-09 13:30,9,110.605,110.61,110.605,110.61,102
20130901|2013-07-09 14:00,9,110.605,110.61,110.605,110.61,529
20130901|2013-07-09 14:30,9,110.61,110.61,110.605,110.605,1709
20130901|2013-07-09 15:00,9,110.61,110.61,110.61,110.61,4
20130901|2013-07-10 01:00,10,110.625,110.625,110.61,110.615,12740
20130901|2013-07-10 01:30,10,110.615,110.615,110.6,110.615,10478
20130901|2013-07-10 02:00,10,110.615,110.615,110.595,110.595,16975
20130901|2013-07-10 02:30,10,110.6,110.6,110.585,110.585,17840
20130901|2013-07-10 03:00,10,110.59,110.595,110.585,110.59,10680
20130901|2013-07-10 03:30,10,110.59,110.6,110.59,110.59,9820
20130901|2013-07-10 04:00,10,110.595,110.595,110.59,110.59,12894
20130901|2013-07-10 04:30,10,110.59,110.6,110.59,110.595,20863
20130901|2013-07-10 05:00,10,110.595,110.6,110.59,110.595,5523
20130901|2013-07-10 05:30,10,110.595,110.595,110.585,110.59,17588
20130901|2013-07-10 06:00,10,110.59,110.595,110.585,110.59,6019
20130901|2013-07-10 06:30,10,110.59,110.6,110.59,110.59,6615
20130901|2013-07-10 07:00,10,110.595,110.6,110.585,110.59,10268
20130901|2013-07-10 07:30,10,110.585,110.595,110.585,110.595,3597
20130901|2013-07-10 08:00,10,110.595,110.595,110.575,110.59,17030
20130901|2013-07-10 08:30,10,110.59,110.59,110.56,110.57,22495
20130901|2013-07-10 09:00,10,110.565,110.585,110.565,110.585,12978
20130901|2013-07-10 09:30,10,110.585,110.59,110.565,110.57,21393
20130901|2013-07-10 10:00,10,110.565,110.57,110.545,110.545,42017
20130901|2013-07-10 10:30,10,110.545,110.55,110.535,110.535,7217
20130901|2013-07-10 11:00,10,110.54,110.545,110.535,110.54,4231
20130901|2013-07-10 11:30,10,110.535,110.54,110.53,110.53,11702
20130901|2013-07-10 12:00,10,110.53,110.54,110.525,110.535,8416
20130901|2013-07-10 12:30,10,110.535,110.54,110.53,110.535,1505
20130901|2013-07-10 13:00,10,110.535,110.56,110.53,110.555,4800
20130901|2013-07-10 13:30,10,110.555,110.555,110.53,110.53,789
20130901|2013-07-10 14:00,10,110.535,110.545,110.535,110.54,928
20130901|2013-07-10 14:30,10,110.535,110.54,110.53,110.54,498
20130901|2013-07-11 01:00,11,110.59,110.6,110.575,110.585,31103
20130901|2013-07-11 01:30,11,110.59,110.59,110.57,110.575,9212
20130901|2013-07-11 02:00,11,110.575,110.575,110.545,110.55,31046
20130901|2013-07-11 02:30,11,110.55,110.56,110.54,110.55,17337
20130901|2013-07-11 03:00,11,110.55,110.56,110.535,110.54,30317
20130901|2013-07-11 03:30,11,110.545,110.56,110.54,110.555,17408
20130901|2013-07-11 04:00,11,110.55,110.555,110.54,110.54,12830
20130901|2013-07-11 04:30,11,110.54,110.545,110.535,110.545,8877
20130901|2013-07-11 05:00,11,110.545,110.555,110.54,110.555,8518
20130901|2013-07-11 05:30,11,110.555,110.56,110.545,110.55,10673
20130901|2013-07-11 06:00,11,110.55,110.56,110.545,110.55,7491
20130901|2013-07-11 06:30,11,110.55,110.555,110.545,110.55,11587
20130901|2013-07-11 07:00,11,110.55,110.555,110.515,110.53,30871
20130901|2013-07-11 07:30,11,110.53,110.535,110.51,110.525,25972
20130901|2013-07-11 08:00,11,110.525,110.525,110.51,110.52,16072
20130901|2013-07-11 08:30,11,110.515,110.535,110.515,110.53,9901
20130901|2013-07-11 09:00,11,110.53,110.54,110.525,110.525,12937
20130901|2013-07-11 09:30,11,110.525,110.535,110.515,110.535,14252
20130901|2013-07-11 10:00,11,110.535,110.535,110.5,110.51,30813
20130901|2013-07-11 10:30,11,110.515,110.52,110.51,110.515,6423
20130901|2013-07-11 11:00,11,110.51,110.52,110.505,110.515,4939
20130901|2013-07-11 11:30,11,110.515,110.52,110.51,110.515,3258
20130901|2013-07-11 12:00,11,110.515,110.525,110.515,110.52,1549
20130901|2013-07-11 12:30,11,110.525,110.525,110.52,110.525,1607
20130901|2013-07-11 13:00,11,110.53,110.53,110.53,110.53,395
20130901|2013-07-11 13:30,11,110.53,110.54,110.53,110.54,2663
20130901|2013-07-11 14:00,11,110.54,110.54,110.535,110.54,317
20130901|2013-07-11 14:30,11,110.535,110.54,110.535,110.54,619
20130901|2013-07-11 15:00,11,110.54,110.54,110.54,110.54,5
20130901|2013-07-12 01:00,12,110.55,110.56,110.54,110.545,9234
20130901|2013-07-12 01:30,12,110.55,110.56,110.535,110.535,14403
20130901|2013-07-12 02:00,12,110.54,110.545,110.53,110.54,6946
20130901|2013-07-12 02:30,12,110.54,110.56,110.535,110.555,14075
20130901|2013-07-12 03:00,12,110.555,110.555,110.54,110.54,7660
20130901|2013-07-12 03:30,12,110.54,110.56,110.54,110.55,11705
20130901|2013-07-12 04:00,12,110.55,110.555,110.545,110.545,20817
20130901|2013-07-12 04:30,12,110.55,110.55,110.53,110.54,28638
20130901|2013-07-12 05:00,12,110.54,110.55,110.535,110.545,16372
20130901|2013-07-12 05:30,12,110.545,110.55,110.54,110.545,7118
20130901|2013-07-12 06:00,12,110.545,110.545,110.535,110.545,5491
20130901|2013-07-12 06:30,12,110.545,110.545,110.54,110.545,3179
20130901|2013-07-12 07:00,12,110.54,110.545,110.54,110.545,2299
20130901|2013-07-12 07:30,12,110.54,110.56,110.535,110.555,14936
20130901|2013-07-12 08:00,12,110.555,110.58,110.555,110.575,37612
20130901|2013-07-12 08:30,12,110.575,110.585,110.565,110.575,18453
20130901|2013-07-12 09:00,12,110.575,110.58,110.565,110.575,14384
20130901|2013-07-12 09:30,12,110.57,110.575,110.56,110.56,7170
20130901|2013-07-12 10:00,12,110.565,110.565,110.555,110.555,9126
20130901|2013-07-12 10:30,12,110.555,110.56,110.54,110.545,4828
20130901|2013-07-12 11:00,12,110.545,110.55,110.54,110.545,1379
20130901|2013-07-12 11:30,12,110.54,110.55,110.535,110.55,1325
20130901|2013-07-12 12:00,12,110.55,110.555,110.545,110.55,1810
20130901|2013-07-12 12:30,12,110.555,110.555,110.55,110.55,285
20130901|2013-07-12 13:00,12,110.55,110.55,110.55,110.55,17
20130901|2013-07-12 13:30,12,110.545,110.55,110.545,110.55,370
20130901|2013-07-12 14:00,12,110.545,110.55,110.54,110.545,173
20130901|2013-07-12 14:30,12,110.545,110.56,110.545,110.555,278
20130901|2013-07-15 01:00,15,110.545,110.55,110.525,110.535,7297
20130901|2013-07-15 01:30,15,110.53,110.535,110.525,110.53,2130
20130901|2013-07-15 02:00,15,110.53,110.535,110.52,110.53,11058
20130901|2013-07-15 02:30,15,110.525,110.53,110.52,110.53,7077
20130901|2013-07-15 03:00,15,110.53,110.53,110.5,110.505,22284
20130901|2013-07-15 03:30,15,110.505,110.515,110.505,110.51,7402
20130901|2013-07-15 04:00,15,110.51,110.52,110.51,110.51,5077
20130901|2013-07-15 04:30,15,110.515,110.52,110.505,110.51,6815
20130901|2013-07-15 05:00,15,110.515,110.515,110.505,110.515,4212
20130901|2013-07-15 05:30,15,110.515,110.52,110.51,110.515,3986
20130901|2013-07-15 06:00,15,110.515,110.52,110.51,110.515,5787
20130901|2013-07-15 06:30,15,110.52,110.52,110.505,110.505,9920
20130901|2013-07-15 07:00,15,110.51,110.51,110.49,110.5,18136
20130901|2013-07-15 07:30,15,110.505,110.53,110.505,110.525,19998
20130901|2013-07-15 08:00,15,110.53,110.535,110.51,110.53,14938
20130901|2013-07-15 08:30,15,110.53,110.54,110.525,110.53,9278
20130901|2013-07-15 09:00,15,110.53,110.535,110.52,110.52,5143
20130901|2013-07-15 09:30,15,110.52,110.53,110.52,110.52,3361
20130901|2013-07-15 10:00,15,110.52,110.525,110.505,110.51,7281
20130901|2013-07-15 10:30,15,110.51,110.52,110.505,110.515,5339
20130901|2013-07-15 11:00,15,110.515,110.52,110.51,110.515,1527
20130901|2013-07-15 11:30,15,110.52,110.525,110.52,110.525,560
20130901|2013-07-15 12:00,15,110.525,110.525,110.52,110.52,752
20130901|2013-07-15 12:30,15,110.525,110.525,110.52,110.525,191
20130901|2013-07-15 13:00,15,110.52,110.52,110.52,110.52,334
20130901|2013-07-15 13:30,15,110.525,110.525,110.515,110.52,548
20130901|2013-07-15 14:00,15,110.52,110.52,110.515,110.52,250
20130901|2013-07-15 14:30,15,110.515,110.525,110.515,110.525,634
20130901|2013-07-15 15:00,15,110.525,110.525,110.525,110.525,10
20130901|2013-07-16 01:00,16,110.515,110.53,110.51,110.53,6668
20130901|2013-07-16 01:30,16,110.525,110.53,110.52,110.525,2356
20130901|2013-07-16 02:00,16,110.525,110.535,110.51,110.525,11908
20130901|2013-07-16 02:30,16,110.525,110.535,110.52,110.535,9339
20130901|2013-07-16 03:00,16,110.535,110.545,110.53,110.545,10855
20130901|2013-07-16 03:30,16,110.545,110.56,110.54,110.55,16995
20130901|2013-07-16 04:00,16,110.555,110.56,110.54,110.545,9447
20130901|2013-07-16 04:30,16,110.545,110.55,110.535,110.55,9555
20130901|2013-07-16 05:00,16,110.55,110.555,110.545,110.555,9529
20130901|2013-07-16 05:30,16,110.55,110.565,110.55,110.56,7817
20130901|2013-07-16 06:00,16,110.56,110.56,110.545,110.55,9754
20130901|2013-07-16 06:30,16,110.555,110.565,110.545,110.565,6014
20130901|2013-07-16 07:00,16,110.56,110.565,110.555,110.565,5700
20130901|2013-07-16 07:30,16,110.565,110.57,110.555,110.565,11305
20130901|2013-07-16 08:00,16,110.565,110.575,110.56,110.565,10131
20130901|2013-07-16 08:30,16,110.565,110.57,110.56,110.57,4292
20130901|2013-07-16 09:00,16,110.565,110.575,110.56,110.565,15590
20130901|2013-07-16 09:30,16,110.565,110.575,110.565,110.57,4928
20130901|2013-07-16 10:00,16,110.57,110.58,110.565,110.575,13363
20130901|2013-07-16 10:30,16,110.57,110.58,110.57,110.58,3311
20130901|2013-07-16 11:00,16,110.58,110.58,110.575,110.58,846
20130901|2013-07-16 11:30,16,110.58,110.58,110.57,110.575,1370
20130901|2013-07-16 12:00,16,110.58,110.58,110.58,110.58,15
20130901|2013-07-16 12:30,16,110.575,110.58,110.575,110.58,87
20130901|2013-07-16 13:00,16,110.575,110.58,110.575,110.58,153
20130901|2013-07-16 13:30,16,110.58,110.58,110.575,110.575,175
20130901|2013-07-16 14:00,16,110.575,110.58,110.575,110.575,432
20130901|2013-07-16 14:30,16,110.575,110.58,110.57,110.58,210
20130901|2013-07-16 15:00,16,110.575,110.575,110.575,110.575,18
20130901|2013-07-17 01:00,17,110.585,110.59,110.56,110.565,13309
20130901|2013-07-17 01:30,17,110.565,110.57,110.56,110.565,4655
20130901|2013-07-17 02:00,17,110.56,110.57,110.555,110.565,8484
20130901|2013-07-17 02:30,17,110.57,110.57,110.555,110.56,6260
20130901|2013-07-17 03:00,17,110.56,110.565,110.555,110.555,5017
20130901|2013-07-17 03:30,17,110.555,110.56,110.545,110.55,18975
20130901|2013-07-17 04:00,17,110.55,110.565,110.545,110.55,25581
20130901|2013-07-17 04:30,17,110.55,110.565,110.54,110.555,19424
20130901|2013-07-17 05:00,17,110.555,110.555,110.54,110.555,11864
20130901|2013-07-17 05:30,17,110.555,110.56,110.55,110.56,3376
20130901|2013-07-17 06:00,17,110.555,110.555,110.545,110.555,5181
20130901|2013-07-17 06:30,17,110.55,110.555,110.545,110.55,8238
20130901|2013-07-17 07:00,17,110.555,110.565,110.55,110.555,5746
20130901|2013-07-17 07:30,17,110.555,110.585,110.555,110.585,29420
20130901|2013-07-17 08:00,17,110.585,110.6,110.58,110.595,24213
20130901|2013-07-17 08:30,17,110.595,110.6,110.585,110.585,20173
20130901|2013-07-17 09:00,17,110.585,110.595,110.585,110.595,12960
20130901|2013-07-17 09:30,17,110.595,110.6,110.575,110.595,22187
20130901|2013-07-17 10:00,17,110.595,110.595,110.575,110.59,15692
20130901|2013-07-17 10:30,17,110.585,110.59,110.58,110.58,7018
20130901|2013-07-17 11:00,17,110.58,110.585,110.575,110.58,7222
20130901|2013-07-17 11:30,17,110.575,110.585,110.575,110.58,1637
20130901|2013-07-17 12:00,17,110.58,110.58,110.575,110.58,393
20130901|2013-07-17 12:30,17,110.575,110.58,110.575,110.58,50
20130901|2013-07-17 13:00,17,110.575,110.58,110.575,110.58,100
20130901|2013-07-17 13:30,17,110.58,110.58,110.575,110.575,142
20130901|2013-07-17 14:00,17,110.58,110.58,110.575,110.575,116
20130901|2013-07-17 14:30,17,110.575,110.58,110.57,110.575,479
20130901|2013-07-17 15:00,17,110.57,110.57,110.57,110.57,26
20130901|2013-07-18 01:00,18,110.585,110.595,110.575,110.58,12362
20130901|2013-07-18 01:30,18,110.58,110.595,110.58,110.59,3385
20130901|2013-07-18 02:00,18,110.59,110.595,110.58,110.585,10765
20130901|2013-07-18 02:30,18,110.59,110.595,110.58,110.585,13561
20130901|2013-07-18 03:00,18,110.59,110.605,110.585,110.595,15973
20130901|2013-07-18 03:30,18,110.6,110.6,110.585,110.585,21857
20130901|2013-07-18 04:00,18,110.59,110.595,110.585,110.595,5062
20130901|2013-07-18 04:30,18,110.595,110.6,110.59,110.595,10597
20130901|2013-07-18 05:00,18,110.595,110.605,110.59,110.605,7854
20130901|2013-07-18 05:30,18,110.6,110.605,110.595,110.6,9397
20130901|2013-07-18 06:00,18,110.6,110.605,110.595,110.6,11068
20130901|2013-07-18 06:30,18,110.6,110.605,110.595,110.605,4459
20130901|2013-07-18 07:00,18,110.605,110.605,110.595,110.6,8048
20130901|2013-07-18 07:30,18,110.595,110.605,110.59,110.6,11747
20130901|2013-07-18 08:00,18,110.6,110.605,110.59,110.605,11913
20130901|2013-07-18 08:30,18,110.6,110.605,110.595,110.6,7299
20130901|2013-07-18 09:00,18,110.6,110.605,110.585,110.6,16057
20130901|2013-07-18 09:30,18,110.6,110.61,110.595,110.61,8637
20130901|2013-07-18 10:00,18,110.61,110.62,110.605,110.615,13544
20130901|2013-07-18 10:30,18,110.615,110.615,110.605,110.615,2174
20130901|2013-07-18 11:00,18,110.615,110.615,110.61,110.61,1807
20130901|2013-07-18 11:30,18,110.61,110.615,110.61,110.61,1544
20130901|2013-07-18 12:00,18,110.61,110.615,110.61,110.61,833
20130901|2013-07-18 12:30,18,110.61,110.615,110.61,110.61,710
20130901|2013-07-18 13:00,18,110.605,110.615,110.605,110.615,1542
20130901|2013-07-18 13:30,18,110.615,110.62,110.61,110.615,2040
20130901|2013-07-18 14:00,18,110.61,110.615,110.61,110.615,416
20130901|2013-07-18 14:30,18,110.61,110.615,110.61,110.615,757
20130901|2013-07-18 15:00,18,110.61,110.61,110.61,110.61,2
20130901|2013-07-19 01:00,19,110.62,110.63,110.61,110.62,11021
20130901|2013-07-19 01:30,19,110.62,110.625,110.615,110.615,2638
20130901|2013-07-19 02:00,19,110.62,110.62,110.605,110.61,8630
20130901|2013-07-19 02:30,19,110.615,110.62,110.61,110.615,5708
20130901|2013-07-19 03:00,19,110.61,110.615,110.605,110.615,9012
20130901|2013-07-19 03:30,19,110.615,110.62,110.61,110.62,13512
20130901|2013-07-19 04:00,19,110.62,110.62,110.61,110.615,4785
20130901|2013-07-19 04:30,19,110.615,110.615,110.61,110.61,2102
20130901|2013-07-19 05:00,19,110.61,110.62,110.605,110.62,11057
20130901|2013-07-19 05:30,19,110.615,110.62,110.61,110.61,6750
20130901|2013-07-19 06:00,19,110.615,110.615,110.6,110.61,6356
20130901|2013-07-19 06:30,19,110.61,110.61,110.59,110.605,12404
20130901|2013-07-19 07:00,19,110.605,110.61,110.6,110.6,5819
20130901|2013-07-19 07:30,19,110.605,110.61,110.6,110.61,4613
20130901|2013-07-19 08:00,19,110.61,110.615,110.605,110.605,4634
20130901|2013-07-19 08:30,19,110.605,110.615,110.6,110.61,8914
20130901|2013-07-19 09:00,19,110.61,110.615,110.605,110.61,5119
20130901|2013-07-19 09:30,19,110.605,110.615,110.595,110.595,7303
20130901|2013-07-19 10:00,19,110.6,110.605,110.58,110.59,17465
20130901|2013-07-19 10:30,19,110.595,110.595,110.585,110.595,2080
20130901|2013-07-19 11:00,19,110.595,110.595,110.585,110.585,1051
20130901|2013-07-19 11:30,19,110.585,110.59,110.58,110.59,1966
20130901|2013-07-19 12:00,19,110.59,110.595,110.585,110.595,480
20130901|2013-07-19 12:30,19,110.59,110.595,110.585,110.585,253
20130901|2013-07-19 13:00,19,110.585,110.59,110.585,110.59,228
20130901|2013-07-19 13:30,19,110.585,110.59,110.58,110.585,794
20130901|2013-07-19 14:00,19,110.585,110.585,110.58,110.585,12
20130901|2013-07-19 14:30,19,110.585,110.585,110.57,110.57,1667
20130901|2013-07-19 15:00,19,110.57,110.57,110.57,110.57,105
20130901|2013-07-22 01:00,22,110.59,110.605,110.59,110.6,4087
20130901|2013-07-22 01:30,22,110.6,110.605,110.595,110.6,5267
20130901|2013-07-22 02:00,22,110.6,110.605,110.575,110.58,17640
20130901|2013-07-22 02:30,22,110.58,110.585,110.57,110.58,8254
20130901|2013-07-22 03:00,22,110.58,110.58,110.565,110.57,9665
20130901|2013-07-22 03:30,22,110.575,110.575,110.565,110.575,7788
20130901|2013-07-22 04:00,22,110.575,110.58,110.57,110.57,10815
20130901|2013-07-22 04:30,22,110.565,110.575,110.565,110.575,5933
20130901|2013-07-22 05:00,22,110.575,110.575,110.56,110.565,12454
20130901|2013-07-22 05:30,22,110.565,110.57,110.56,110.57,7327
20130901|2013-07-22 06:00,22,110.57,110.57,110.565,110.57,2224
20130901|2013-07-22 06:30,22,110.57,110.575,110.565,110.565,3739
20130901|2013-07-22 07:00,22,110.57,110.575,110.565,110.57,6192
20130901|2013-07-22 07:30,22,110.57,110.575,110.56,110.565,13576
20130901|2013-07-22 08:00,22,110.57,110.57,110.555,110.555,12239
20130901|2013-07-22 08:30,22,110.555,110.565,110.555,110.56,9516
20130901|2013-07-22 09:00,22,110.56,110.565,110.555,110.555,10268
20130901|2013-07-22 09:30,22,110.555,110.56,110.55,110.555,7132
20130901|2013-07-22 10:00,22,110.555,110.56,110.55,110.55,12250
20130901|2013-07-22 10:30,22,110.555,110.56,110.55,110.56,3155
20130901|2013-07-22 11:00,22,110.555,110.56,110.555,110.56,330
20130901|2013-07-22 11:30,22,110.56,110.56,110.55,110.555,1869
20130901|2013-07-22 12:00,22,110.55,110.555,110.55,110.555,827
20130901|2013-07-22 12:30,22,110.555,110.555,110.55,110.55,220
20130901|2013-07-22 13:00,22,110.555,110.555,110.55,110.555,156
20130901|2013-07-22 13:30,22,110.55,110.555,110.55,110.555,1123
20130901|2013-07-22 14:00,22,110.555,110.555,110.55,110.555,96
20130901|2013-07-22 14:30,22,110.55,110.555,110.55,110.555,414
20130901|2013-07-22 15:00,22,110.55,110.55,110.55,110.55,76
20130901|2013-07-23 01:00,23,110.55,110.555,110.545,110.55,12666
20130901|2013-07-23 01:30,23,110.55,110.55,110.545,110.55,724
20130901|2013-07-23 02:00,23,110.55,110.55,110.525,110.535,28957
20130901|2013-07-23 02:30,23,110.53,110.535,110.51,110.51,22041
20130901|2013-07-23 03:00,23,110.515,110.525,110.505,110.51,26327
20130901|2013-07-23 03:30,23,110.515,110.53,110.515,110.525,11783
20130901|2013-07-23 04:00,23,110.525,110.525,110.505,110.51,11385
20130901|2013-07-23 04:30,23,110.51,110.515,110.5,110.5,12320
20130901|2013-07-23 05:00,23,110.5,110.505,110.475,110.495,37182
20130901|2013-07-23 05:30,23,110.49,110.495,110.475,110.485,14915
20130901|2013-07-23 06:00,23,110.48,110.49,110.475,110.475,11063
20130901|2013-07-23 06:30,23,110.48,110.48,110.47,110.48,15095
20130901|2013-07-23 07:00,23,110.475,110.485,110.47,110.48,9470
20130901|2013-07-23 07:30,23,110.475,110.49,110.475,110.485,8863
20130901|2013-07-23 08:00,23,110.485,110.49,110.48,110.485,11238
20130901|2013-07-23 08:30,23,110.48,110.485,110.46,110.475,20900
20130901|2013-07-23 09:00,23,110.475,110.475,110.465,110.475,11423
20130901|2013-07-23 09:30,23,110.475,110.485,110.47,110.475,12410
20130901|2013-07-23 10:00,23,110.475,110.49,110.475,110.485,10012
20130901|2013-07-23 10:30,23,110.48,110.49,110.48,110.49,5329
20130901|2013-07-23 11:00,23,110.49,110.49,110.485,110.49,1687
20130901|2013-07-23 11:30,23,110.485,110.49,110.475,110.485,3687
20130901|2013-07-23 12:00,23,110.48,110.485,110.48,110.485,449
20130901|2013-07-23 12:30,23,110.48,110.48,110.475,110.475,193
20130901|2013-07-23 13:00,23,110.475,110.48,110.475,110.48,522
20130901|2013-07-23 13:30,23,110.475,110.475,110.47,110.475,2093
20130901|2013-07-23 14:00,23,110.47,110.475,110.47,110.475,140
20130901|2013-07-23 14:30,23,110.47,110.48,110.47,110.475,1060
20130901|2013-07-24 01:00,24,110.485,110.49,110.48,110.485,9762
20130901|2013-07-24 01:30,24,110.485,110.485,110.47,110.475,14069
20130901|2013-07-24 02:00,24,110.475,110.48,110.45,110.455,25323
20130901|2013-07-24 02:30,24,110.45,110.46,110.44,110.45,23859
20130901|2013-07-24 03:00,24,110.45,110.455,110.445,110.455,13867
20130901|2013-07-24 03:30,24,110.45,110.46,110.45,110.46,14441
20130901|2013-07-24 04:00,24,110.46,110.46,110.44,110.445,22860
20130901|2013-07-24 04:30,24,110.45,110.455,110.44,110.445,13916
20130901|2013-07-24 05:00,24,110.45,110.45,110.44,110.445,13265
20130901|2013-07-24 05:30,24,110.44,110.445,110.43,110.445,11058
20130901|2013-07-24 06:00,24,110.445,110.45,110.43,110.435,14995
20130901|2013-07-24 06:30,24,110.435,110.435,110.42,110.43,30125
20130901|2013-07-24 07:00,24,110.43,110.44,110.415,110.425,25953
20130901|2013-07-24 07:30,24,110.425,110.445,110.41,110.42,35757
20130901|2013-07-24 08:00,24,110.415,110.44,110.41,110.44,15568
20130901|2013-07-24 08:30,24,110.44,110.445,110.43,110.435,11962
20130901|2013-07-24 09:00,24,110.435,110.44,110.425,110.425,15422
20130901|2013-07-24 09:30,24,110.425,110.435,110.42,110.43,10012
20130901|2013-07-24 10:00,24,110.425,110.44,110.425,110.435,16432
20130901|2013-07-24 10:30,24,110.43,110.445,110.43,110.435,8583
20130901|2013-07-24 11:00,24,110.435,110.44,110.43,110.435,1567
20130901|2013-07-24 11:30,24,110.43,110.435,110.42,110.42,5435
20130901|2013-07-24 12:00,24,110.425,110.425,110.415,110.42,2560
20130901|2013-07-24 12:30,24,110.42,110.425,110.41,110.42,2320
20130901|2013-07-24 13:00,24,110.42,110.43,110.42,110.425,1086
20130901|2013-07-24 13:30,24,110.425,110.43,110.425,110.43,216
20130901|2013-07-24 14:00,24,110.43,110.43,110.425,110.425,91
20130901|2013-07-24 14:30,24,110.425,110.435,110.425,110.435,785
20130901|2013-07-24 15:00,24,110.43,110.43,110.43,110.43,7
20130901|2013-07-25 01:00,25,110.425,110.445,110.425,110.44,17543
20130901|2013-07-25 01:30,25,110.44,110.45,110.435,110.445,5449
20130901|2013-07-25 02:00,25,110.445,110.455,110.445,110.45,10877
20130901|2013-07-25 02:30,25,110.445,110.45,110.415,110.42,28696
20130901|2013-07-25 03:00,25,110.42,110.46,110.42,110.46,35248
20130901|2013-07-25 03:30,25,110.46,110.48,110.46,110.48,20184
20130901|2013-07-25 04:00,25,110.475,110.485,110.47,110.475,13327
20130901|2013-07-25 04:30,25,110.48,110.48,110.465,110.475,11227
20130901|2013-07-25 05:00,25,110.475,110.475,110.435,110.435,27010
20130901|2013-07-25 05:30,25,110.44,110.455,110.435,110.45,16255
20130901|2013-07-25 06:00,25,110.45,110.455,110.445,110.45,6578
20130901|2013-07-25 06:30,25,110.45,110.46,110.445,110.45,9529
20130901|2013-07-25 07:00,25,110.455,110.465,110.45,110.455,11412
20130901|2013-07-25 07:30,25,110.46,110.47,110.44,110.44,20349
20130901|2013-07-25 08:00,25,110.445,110.465,110.44,110.44,14548
20130901|2013-07-25 08:30,25,110.445,110.45,110.43,110.44,19108
20130901|2013-07-25 09:00,25,110.44,110.45,110.435,110.445,11757
20130901|2013-07-25 09:30,25,110.445,110.455,110.435,110.445,8535
20130901|2013-07-25 10:00,25,110.44,110.45,110.435,110.435,8946
20130901|2013-07-25 10:30,25,110.445,110.455,110.44,110.455,5104
20130901|2013-07-25 11:00,25,110.455,110.46,110.45,110.46,4029
20130901|2013-07-25 11:30,25,110.46,110.465,110.455,110.465,2598
20130901|2013-07-25 12:00,25,110.465,110.47,110.465,110.465,5553
20130901|2013-07-25 12:30,25,110.465,110.465,110.46,110.46,930
20130901|2013-07-25 13:00,25,110.46,110.46,110.45,110.455,1177
20130901|2013-07-25 13:30,25,110.455,110.455,110.45,110.45,45
20130901|2013-07-25 14:00,25,110.45,110.475,110.45,110.475,1236
20130901|2013-07-25 14:30,25,110.475,110.475,110.465,110.47,1634
20130901|2013-07-25 15:00,25,110.465,110.465,110.465,110.465,23
20130901|2013-07-26 01:00,26,110.46,110.475,110.45,110.465,17467
20130901|2013-07-26 01:30,26,110.46,110.47,110.455,110.465,15736
20130901|2013-07-26 02:00,26,110.465,110.48,110.46,110.47,15377
20130901|2013-07-26 02:30,26,110.475,110.48,110.47,110.475,13172
20130901|2013-07-26 03:00,26,110.475,110.485,110.47,110.48,21711
20130901|2013-07-26 03:30,26,110.475,110.485,110.47,110.48,11940
20130901|2013-07-26 04:00,26,110.475,110.48,110.455,110.455,14244
20130901|2013-07-26 04:30,26,110.455,110.465,110.445,110.46,24241
20130901|2013-07-26 05:00,26,110.46,110.46,110.445,110.45,19354
20130901|2013-07-26 05:30,26,110.45,110.465,110.45,110.45,12974
20130901|2013-07-26 06:00,26,110.45,110.46,110.445,110.455,5700
20130901|2013-07-26 06:30,26,110.455,110.46,110.44,110.445,11467
20130901|2013-07-26 07:00,26,110.44,110.455,110.44,110.455,6031
20130901|2013-07-26 07:30,26,110.455,110.465,110.455,110.455,14111
20130901|2013-07-26 08:00,26,110.455,110.47,110.455,110.465,14873
20130901|2013-07-26 08:30,26,110.47,110.47,110.46,110.46,6977
20130901|2013-07-26 09:00,26,110.46,110.465,110.455,110.455,2717
20130901|2013-07-26 09:30,26,110.455,110.46,110.45,110.45,5696
20130901|2013-07-26 10:00,26,110.45,110.46,110.445,110.455,4883
20130901|2013-07-26 10:30,26,110.455,110.465,110.455,110.46,3657
20130901|2013-07-26 11:00,26,110.465,110.475,110.46,110.46,5634
20130901|2013-07-26 11:30,26,110.46,110.47,110.46,110.465,4377
20130901|2013-07-26 12:00,26,110.465,110.47,110.465,110.465,1426
20130901|2013-07-26 12:30,26,110.465,110.465,110.465,110.465,640
20130901|2013-07-26 13:00,26,110.47,110.47,110.46,110.465,465
20130901|2013-07-26 13:30,26,110.465,110.465,110.46,110.465,301
20130901|2013-07-26 14:00,26,110.465,110.465,110.465,110.465,97
20130901|2013-07-26 14:30,26,110.465,110.47,110.46,110.46,696
20130901|2013-07-26 15:00,26,110.465,110.465,110.465,110.465,1
20130901|2013-07-29 01:00,29,110.475,110.475,110.46,110.465,9352
20130901|2013-07-29 01:30,29,110.46,110.465,110.455,110.46,3271
20130901|2013-07-29 02:00,29,110.455,110.46,110.45,110.455,6680
20130901|2013-07-29 02:30,29,110.455,110.46,110.45,110.455,8504
20130901|2013-07-29 03:00,29,110.455,110.47,110.45,110.455,9785
20130901|2013-07-29 03:30,29,110.455,110.46,110.445,110.45,13531
20130901|2013-07-29 04:00,29,110.455,110.455,110.44,110.45,9041
20130901|2013-07-29 04:30,29,110.445,110.455,110.435,110.435,6390
20130901|2013-07-29 05:00,29,110.435,110.44,110.415,110.425,19920
20130901|2013-07-29 05:30,29,110.425,110.435,110.425,110.435,3037
20130901|2013-07-29 06:00,29,110.435,110.45,110.435,110.445,5313
20130901|2013-07-29 06:30,29,110.45,110.45,110.445,110.445,3032
20130901|2013-07-29 07:00,29,110.445,110.45,110.44,110.445,5250
20130901|2013-07-29 07:30,29,110.445,110.445,110.435,110.44,7034
20130901|2013-07-29 08:00,29,110.44,110.445,110.435,110.445,9852
20130901|2013-07-29 08:30,29,110.445,110.445,110.43,110.435,10008
20130901|2013-07-29 09:00,29,110.435,110.44,110.43,110.44,5346
20130901|2013-07-29 09:30,29,110.435,110.45,110.435,110.445,5206
20130901|2013-07-29 10:00,29,110.445,110.45,110.44,110.44,7534
20130901|2013-07-29 10:30,29,110.445,110.45,110.44,110.445,2620
20130901|2013-07-29 11:00,29,110.44,110.45,110.44,110.445,917
20130901|2013-07-29 11:30,29,110.44,110.445,110.44,110.445,1698
20130901|2013-07-29 12:00,29,110.44,110.445,110.435,110.435,389
20130901|2013-07-29 12:30,29,110.435,110.44,110.435,110.44,161
20130901|2013-07-29 13:00,29,110.435,110.44,110.435,110.44,78
20130901|2013-07-29 13:30,29,110.44,110.445,110.44,110.44,139
20130901|2013-07-29 14:00,29,110.445,110.445,110.44,110.44,74
20130901|2013-07-29 14:30,29,110.44,110.445,110.435,110.44,696
20130901|2013-07-29 15:00,29,110.445,110.445,110.445,110.445,2
20130901|2013-07-30 01:00,30,110.44,110.455,110.435,110.45,6513
20130901|2013-07-30 01:30,30,110.45,110.45,110.44,110.44,3901
20130901|2013-07-30 02:00,30,110.44,110.445,110.43,110.435,8577
20130901|2013-07-30 02:30,30,110.435,110.455,110.435,110.45,7157
20130901|2013-07-30 03:00,30,110.45,110.46,110.45,110.455,7557
20130901|2013-07-30 03:30,30,110.455,110.46,110.445,110.455,10774
20130901|2013-07-30 04:00,30,110.455,110.46,110.45,110.455,6234
20130901|2013-07-30 04:30,30,110.455,110.455,110.425,110.44,12826
20130901|2013-07-30 05:00,30,110.44,110.45,110.44,110.44,6110
20130901|2013-07-30 05:30,30,110.445,110.45,110.44,110.44,7663
20130901|2013-07-30 06:00,30,110.44,110.445,110.435,110.44,3593
20130901|2013-07-30 06:30,30,110.435,110.445,110.43,110.445,8160
20130901|2013-07-30 07:00,30,110.44,110.445,110.435,110.44,4144
20130901|2013-07-30 07:30,30,110.44,110.45,110.435,110.45,9538
20130901|2013-07-30 08:00,30,110.45,110.45,110.44,110.445,3659
20130901|2013-07-30 08:30,30,110.45,110.45,110.435,110.44,7992
20130901|2013-07-30 09:00,30,110.445,110.455,110.44,110.445,8889
20130901|2013-07-30 09:30,30,110.445,110.455,110.445,110.455,9612
20130901|2013-07-30 10:00,30,110.45,110.455,110.445,110.45,7868
20130901|2013-07-30 10:30,30,110.455,110.455,110.45,110.455,3395
20130901|2013-07-30 11:00,30,110.455,110.455,110.445,110.45,1226
20130901|2013-07-30 11:30,30,110.445,110.45,110.44,110.44,2095
20130901|2013-07-30 12:00,30,110.44,110.445,110.44,110.445,731
20130901|2013-07-30 12:30,30,110.445,110.445,110.44,110.44,193
20130901|2013-07-30 13:00,30,110.44,110.445,110.44,110.44,19
20130901|2013-07-30 13:30,30,110.445,110.445,110.44,110.44,38
20130901|2013-07-30 14:00,30,110.44,110.445,110.44,110.445,33
20130901|2013-07-30 14:30,30,110.445,110.445,110.44,110.44,658
20130901|2013-07-31 01:00,31,110.455,110.455,110.445,110.445,3767
20130901|2013-07-31 01:30,31,110.445,110.445,110.435,110.445,8209
20130901|2013-07-31 02:00,31,110.44,110.44,110.42,110.43,20777
20130901|2013-07-31 02:30,31,110.43,110.435,110.425,110.43,4613
20130901|2013-07-31 03:00,31,110.425,110.435,110.425,110.43,6550
20130901|2013-07-31 03:30,31,110.43,110.435,110.43,110.43,1510
20130901|2013-07-31 04:00,31,110.435,110.445,110.43,110.44,11030
20130901|2013-07-31 04:30,31,110.435,110.455,110.435,110.445,13761
20130901|2013-07-31 05:00,31,110.45,110.47,110.445,110.47,18355
20130901|2013-07-31 05:30,31,110.47,110.47,110.455,110.465,14404
20130901|2013-07-31 06:00,31,110.47,110.475,110.46,110.46,10782
20130901|2013-07-31 06:30,31,110.465,110.465,110.43,110.44,30572
20130901|2013-07-31 07:00,31,110.44,110.45,110.43,110.44,25913
20130901|2013-07-31 07:30,31,110.435,110.445,110.425,110.44,30364
20130901|2013-07-31 08:00,31,110.435,110.44,110.425,110.43,12658
20130901|2013-07-31 08:30,31,110.43,110.44,110.425,110.43,18069
20130901|2013-07-31 09:00,31,110.43,110.445,110.43,110.435,16665
20130901|2013-07-31 09:30,31,110.44,110.45,110.43,110.445,12935
20130901|2013-07-31 10:00,31,110.445,110.47,110.445,110.46,37307
20130901|2013-07-31 10:30,31,110.46,110.465,110.455,110.46,3853
20130901|2013-07-31 11:00,31,110.455,110.465,110.455,110.465,6379
20130901|2013-07-31 11:30,31,110.46,110.465,110.455,110.455,4836
20130901|2013-07-31 12:00,31,110.455,110.46,110.455,110.455,2408
20130901|2013-07-31 12:30,31,110.46,110.46,110.45,110.455,863
20130901|2013-07-31 13:00,31,110.455,110.475,110.455,110.47,3310
20130901|2013-07-31 13:30,31,110.465,110.47,110.465,110.47,182
20130901|2013-07-31 14:30,31,110.48,110.48,110.475,110.48,1653
20130901|2013-08-01 01:00,1,110.465,110.485,110.465,110.475,14524
20130901|2013-08-01 01:30,1,110.475,110.485,110.47,110.48,6473
20130901|2013-08-01 02:00,1,110.485,110.51,110.485,110.49,35115
20130901|2013-08-01 02:30,1,110.495,110.51,110.495,110.505,12065
20130901|2013-08-01 03:00,1,110.505,110.53,110.5,110.52,22664
20130901|2013-08-01 03:30,1,110.515,110.52,110.51,110.51,8083
20130901|2013-08-01 04:00,1,110.51,110.525,110.51,110.52,10127
20130901|2013-08-01 04:30,1,110.525,110.53,110.52,110.53,6832
20130901|2013-08-01 05:00,1,110.53,110.535,110.52,110.525,21896
20130901|2013-08-01 05:30,1,110.525,110.53,110.52,110.525,8408
20130901|2013-08-01 06:00,1,110.53,110.54,110.52,110.53,17743
20130901|2013-08-01 06:30,1,110.535,110.555,110.53,110.535,32148
20130901|2013-08-01 07:00,1,110.535,110.55,110.535,110.545,12507
20130901|2013-08-01 07:30,1,110.545,110.55,110.485,110.485,76736
20130901|2013-08-01 08:00,1,110.485,110.49,110.46,110.475,40789
20130901|2013-08-01 08:30,1,110.47,110.47,110.44,110.45,23489
20130901|2013-08-01 09:00,1,110.445,110.445,110.42,110.44,39360
20130901|2013-08-01 09:30,1,110.435,110.49,110.43,110.48,32350
20130901|2013-08-01 10:00,1,110.48,110.485,110.455,110.46,17127
20130901|2013-08-01 10:30,1,110.46,110.465,110.45,110.455,7731
20130901|2013-08-01 11:00,1,110.455,110.465,110.455,110.455,4212
20130901|2013-08-01 11:30,1,110.455,110.465,110.45,110.46,2222
20130901|2013-08-01 12:00,1,110.46,110.46,110.45,110.455,529
20130901|2013-08-01 12:30,1,110.455,110.455,110.45,110.45,252
20130901|2013-08-01 13:00,1,110.455,110.455,110.45,110.45,61
20130901|2013-08-01 13:30,1,110.455,110.455,110.44,110.44,399
20130901|2013-08-01 14:00,1,110.44,110.445,110.44,110.44,184
20130901|2013-08-01 14:30,1,110.445,110.45,110.44,110.445,811
20130901|2013-08-01 15:00,1,110.44,110.44,110.44,110.44,1
20130901|2013-08-02 01:00,2,110.435,110.44,110.42,110.435,7819
20130901|2013-08-02 01:30,2,110.43,110.435,110.41,110.42,11641
20130901|2013-08-02 02:00,2,110.42,110.43,110.415,110.42,10028
20130901|2013-08-02 02:30,2,110.42,110.425,110.41,110.415,13241
20130901|2013-08-02 03:00,2,110.41,110.415,110.385,110.395,35504
20130901|2013-08-02 03:30,2,110.395,110.415,110.385,110.4,17962
20130901|2013-08-02 04:00,2,110.4,110.405,110.39,110.395,16470
20130901|2013-08-02 04:30,2,110.395,110.405,110.395,110.4,8635
20130901|2013-08-02 05:00,2,110.395,110.405,110.395,110.4,10374
20130901|2013-08-02 05:30,2,110.4,110.41,110.4,110.405,8687
20130901|2013-08-02 06:00,2,110.405,110.415,110.4,110.405,11654
20130901|2013-08-02 06:30,2,110.405,110.405,110.375,110.375,19284
20130901|2013-08-02 07:00,2,110.375,110.405,110.375,110.405,31333
20130901|2013-08-02 07:30,2,110.405,110.46,110.405,110.445,53208
20130901|2013-08-02 08:00,2,110.45,110.45,110.43,110.44,16224
20130901|2013-08-02 08:30,2,110.44,110.445,110.435,110.435,5793
20130901|2013-08-02 09:00,2,110.44,110.45,110.425,110.445,15456
20130901|2013-08-02 09:30,2,110.445,110.465,110.435,110.46,21873
20130901|2013-08-02 10:00,2,110.465,110.465,110.445,110.45,13182
20130901|2013-08-02 10:30,2,110.45,110.46,110.45,110.455,2999
20130901|2013-08-02 11:00,2,110.455,110.47,110.455,110.46,3069
20130901|2013-08-02 11:30,2,110.46,110.465,110.46,110.465,1207
20130901|2013-08-02 12:00,2,110.465,110.47,110.46,110.47,236
20130901|2013-08-02 12:30,2,110.465,110.47,110.465,110.465,23
20130901|2013-08-02 13:00,2,110.47,110.47,110.47,110.47,55
20130901|2013-08-02 13:30,2,110.47,110.47,110.46,110.46,1111
20130901|2013-08-02 14:00,2,110.46,110.465,110.46,110.46,94
20130901|2013-08-02 14:30,2,110.465,110.475,110.46,110.47,730
20130901|2013-08-02 15:00,2,110.475,110.475,110.475,110.475,56
20130901|2013-08-05 01:00,5,110.465,110.48,110.445,110.475,13091
20130901|2013-08-05 01:30,5,110.475,110.475,110.465,110.465,3153
20130901|2013-08-05 02:00,5,110.465,110.475,110.46,110.46,7095
20130901|2013-08-05 02:30,5,110.46,110.465,110.435,110.445,17319
20130901|2013-08-05 03:00,5,110.445,110.46,110.44,110.445,10212
20130901|2013-08-05 03:30,5,110.445,110.445,110.435,110.445,6761
20130901|2013-08-05 04:00,5,110.445,110.45,110.445,110.445,3991
20130901|2013-08-05 04:30,5,110.445,110.45,110.44,110.445,6597
20130901|2013-08-05 05:00,5,110.445,110.45,110.44,110.44,7738
20130901|2013-08-05 05:30,5,110.44,110.45,110.44,110.44,5514
20130901|2013-08-05 06:00,5,110.445,110.455,110.445,110.455,5126
20130901|2013-08-05 06:30,5,110.45,110.455,110.45,110.45,5417
20130901|2013-08-05 07:00,5,110.45,110.465,110.45,110.455,7087
20130901|2013-08-05 07:30,5,110.455,110.455,110.44,110.445,21289
20130901|2013-08-05 08:00,5,110.44,110.45,110.44,110.445,9293
20130901|2013-08-05 08:30,5,110.445,110.45,110.435,110.435,10158
20130901|2013-08-05 09:00,5,110.435,110.435,110.425,110.435,16773
20130901|2013-08-05 09:30,5,110.435,110.435,110.42,110.425,16890
20130901|2013-08-05 10:00,5,110.425,110.43,110.415,110.425,14613
20130901|2013-08-05 10:30,5,110.42,110.425,110.42,110.42,1790
20130901|2013-08-05 11:00,5,110.425,110.425,110.415,110.415,610
20130901|2013-08-05 11:30,5,110.415,110.42,110.415,110.415,135
20130901|2013-08-05 12:00,5,110.415,110.42,110.415,110.42,45
20130901|2013-08-05 12:30,5,110.42,110.425,110.42,110.42,440
20130901|2013-08-05 13:00,5,110.42,110.425,110.42,110.42,26
20130901|2013-08-05 13:30,5,110.425,110.425,110.42,110.42,30
20130901|2013-08-05 14:00,5,110.425,110.425,110.425,110.425,4
20130901|2013-08-05 14:30,5,110.425,110.425,110.42,110.42,399
20130901|2013-08-05 15:00,5,110.42,110.42,110.42,110.42,3
20130901|2013-08-06 01:00,6,110.415,110.44,110.41,110.44,13169
20130901|2013-08-06 01:30,6,110.44,110.445,110.43,110.43,4231
20130901|2013-08-06 02:00,6,110.43,110.435,110.42,110.425,5629
20130901|2013-08-06 02:30,6,110.42,110.43,110.42,110.43,6232
20130901|2013-08-06 03:00,6,110.435,110.44,110.43,110.435,5852
20130901|2013-08-06 03:30,6,110.43,110.43,110.42,110.425,3984
20130901|2013-08-06 04:00,6,110.425,110.425,110.42,110.425,4737
20130901|2013-08-06 04:30,6,110.42,110.425,110.41,110.42,8344
20130901|2013-08-06 05:00,6,110.415,110.42,110.405,110.415,13351
20130901|2013-08-06 05:30,6,110.42,110.425,110.415,110.42,8469
20130901|2013-08-06 06:00,6,110.42,110.425,110.415,110.42,5296
20130901|2013-08-06 06:30,6,110.42,110.425,110.42,110.425,1277
20130901|2013-08-06 07:00,6,110.425,110.435,110.42,110.42,13012
20130901|2013-08-06 07:30,6,110.42,110.425,110.41,110.425,11901
20130901|2013-08-06 08:00,6,110.425,110.43,110.415,110.415,9658
20130901|2013-08-06 08:30,6,110.42,110.42,110.41,110.41,5597
20130901|2013-08-06 09:00,6,110.41,110.425,110.41,110.415,7129
20130901|2013-08-06 09:30,6,110.415,110.425,110.415,110.42,4578
20130901|2013-08-06 10:00,6,110.42,110.425,110.415,110.415,5751
20130901|2013-08-06 10:30,6,110.415,110.425,110.415,110.42,5188
20130901|2013-08-06 11:00,6,110.42,110.42,110.415,110.42,1149
20130901|2013-08-06 11:30,6,110.42,110.42,110.41,110.415,770
20130901|2013-08-06 12:00,6,110.41,110.42,110.41,110.415,212
20130901|2013-08-06 12:30,6,110.415,110.42,110.41,110.41,226
20130901|2013-08-06 13:00,6,110.415,110.415,110.41,110.415,109
20130901|2013-08-06 13:30,6,110.415,110.42,110.41,110.42,32
20130901|2013-08-06 14:00,6,110.42,110.42,110.415,110.415,39
20130901|2013-08-06 14:30,6,110.42,110.425,110.415,110.42,189
20130901|2013-08-07 01:00,7,110.42,110.425,110.415,110.415,5134
20130901|2013-08-07 01:30,7,110.415,110.43,110.415,110.425,3001
20130901|2013-08-07 02:00,7,110.42,110.445,110.42,110.445,8096
20130901|2013-08-07 02:30,7,110.445,110.45,110.435,110.445,8111
20130901|2013-08-07 03:00,7,110.445,110.45,110.445,110.445,3713
20130901|2013-08-07 03:30,7,110.445,110.45,110.435,110.44,8376
20130901|2013-08-07 04:00,7,110.44,110.455,110.435,110.45,9930
20130901|2013-08-07 04:30,7,110.45,110.465,110.425,110.435,34534
20130901|2013-08-07 05:00,7,110.43,110.435,110.415,110.435,18915
20130901|2013-08-07 05:30,7,110.435,110.445,110.42,110.435,9278
20130901|2013-08-07 06:00,7,110.43,110.44,110.425,110.43,6037
20130901|2013-08-07 06:30,7,110.43,110.435,110.425,110.43,10629
20130901|2013-08-07 07:00,7,110.43,110.435,110.42,110.43,6288
20130901|2013-08-07 07:30,7,110.43,110.445,110.43,110.435,8459
20130901|2013-08-07 08:00,7,110.435,110.44,110.43,110.43,5422
20130901|2013-08-07 08:30,7,110.43,110.44,110.425,110.43,4633
20130901|2013-08-07 09:00,7,110.43,110.44,110.425,110.44,11212
20130901|2013-08-07 09:30,7,110.44,110.445,110.43,110.43,7566
20130901|2013-08-07 10:00,7,110.43,110.435,110.425,110.425,3263
20130901|2013-08-07 10:30,7,110.425,110.435,110.425,110.435,2538
20130901|2013-08-07 11:00,7,110.43,110.435,110.43,110.43,521
20130901|2013-08-07 11:30,7,110.43,110.44,110.425,110.43,5573
20130901|2013-08-07 12:00,7,110.43,110.44,110.43,110.44,1138
20130901|2013-08-07 12:30,7,110.435,110.44,110.435,110.44,175
20130901|2013-08-07 13:00,7,110.44,110.44,110.44,110.44,4
20130901|2013-08-07 13:30,7,110.445,110.445,110.44,110.44,63
20130901|2013-08-07 14:00,7,110.44,110.445,110.435,110.435,255
20130901|2013-08-07 14:30,7,110.44,110.445,110.435,110.445,211
20130901|2013-08-07 15:00,7,110.445,110.445,110.445,110.445,1
20130901|2013-08-08 01:00,8,110.44,110.445,110.425,110.435,6311
20130901|2013-08-08 01:30,8,110.435,110.435,110.43,110.435,4189
20130901|2013-08-08 02:00,8,110.43,110.445,110.425,110.44,8661
20130901|2013-08-08 02:30,8,110.44,110.455,110.435,110.45,8381
20130901|2013-08-08 03:00,8,110.45,110.455,110.435,110.44,12426
20130901|2013-08-08 03:30,8,110.44,110.445,110.43,110.44,7130
20130901|2013-08-08 04:00,8,110.435,110.435,110.42,110.42,8177
20130901|2013-08-08 04:30,8,110.415,110.425,110.415,110.42,14481
20130901|2013-08-08 05:00,8,110.42,110.43,110.415,110.425,8717
20130901|2013-08-08 05:30,8,110.425,110.43,110.42,110.42,4010
20130901|2013-08-08 06:00,8,110.425,110.43,110.42,110.425,5760
20130901|2013-08-08 06:30,8,110.425,110.43,110.42,110.42,4469
20130901|2013-08-08 07:00,8,110.42,110.425,110.415,110.42,8570
20130901|2013-08-08 07:30,8,110.42,110.44,110.415,110.435,11766
20130901|2013-08-08 08:00,8,110.43,110.445,110.43,110.435,9131
20130901|2013-08-08 08:30,8,110.435,110.44,110.43,110.43,4674
20130901|2013-08-08 09:00,8,110.43,110.44,110.425,110.43,10568
20130901|2013-08-08 09:30,8,110.43,110.44,110.43,110.435,5856
20130901|2013-08-08 10:00,8,110.435,110.445,110.43,110.44,5099
20130901|2013-08-08 10:30,8,110.435,110.44,110.435,110.435,1077
20130901|2013-08-08 11:00,8,110.435,110.44,110.43,110.43,935
20130901|2013-08-08 11:30,8,110.43,110.435,110.43,110.435,189
20130901|2013-08-08 12:00,8,110.435,110.435,110.43,110.43,548
20130901|2013-08-08 12:30,8,110.435,110.435,110.425,110.43,397
20130901|2013-08-08 13:00,8,110.43,110.43,110.425,110.425,1048
20130901|2013-08-08 13:30,8,110.425,110.425,110.415,110.415,3074
20130901|2013-08-08 14:00,8,110.415,110.42,110.415,110.415,214
20130901|2013-08-08 14:30,8,110.42,110.425,110.415,110.415,578
20130901|2013-08-08 15:00,8,110.415,110.415,110.415,110.415,9
20130901|2013-08-09 01:00,9,110.41,110.425,110.405,110.415,13242
20130901|2013-08-09 01:30,9,110.415,110.435,110.415,110.435,6262
20130901|2013-08-09 02:00,9,110.43,110.44,110.43,110.435,6050
20130901|2013-08-09 02:30,9,110.435,110.435,110.43,110.43,1423
20130901|2013-08-09 03:00,9,110.435,110.435,110.43,110.43,5003
20130901|2013-08-09 03:30,9,110.435,110.435,110.42,110.425,5077
20130901|2013-08-09 04:00,9,110.43,110.43,110.425,110.43,11516
20130901|2013-08-09 04:30,9,110.425,110.435,110.425,110.435,5031
20130901|2013-08-09 05:00,9,110.44,110.45,110.435,110.445,10581
20130901|2013-08-09 05:30,9,110.445,110.45,110.44,110.44,4356
20130901|2013-08-09 06:00,9,110.445,110.445,110.435,110.44,3530
20130901|2013-08-09 06:30,9,110.44,110.445,110.435,110.445,2970
20130901|2013-08-09 07:00,9,110.44,110.45,110.44,110.44,4098
20130901|2013-08-09 07:30,9,110.445,110.45,110.44,110.44,5636
20130901|2013-08-09 08:00,9,110.44,110.445,110.425,110.435,7541
20130901|2013-08-09 08:30,9,110.43,110.44,110.43,110.435,2529
20130901|2013-08-09 09:00,9,110.435,110.445,110.435,110.435,3714
20130901|2013-08-09 09:30,9,110.44,110.44,110.435,110.435,3256
20130901|2013-08-09 10:00,9,110.435,110.445,110.435,110.44,4665
20130901|2013-08-09 10:30,9,110.44,110.44,110.435,110.44,693
20130901|2013-08-09 11:00,9,110.44,110.445,110.44,110.44,154
20130901|2013-08-09 11:30,9,110.445,110.445,110.44,110.445,872
20130901|2013-08-09 12:00,9,110.445,110.45,110.44,110.44,802
20130901|2013-08-09 12:30,9,110.44,110.445,110.435,110.44,324
20130901|2013-08-09 13:00,9,110.435,110.44,110.435,110.44,165
20130901|2013-08-09 13:30,9,110.44,110.44,110.44,110.44,179
20130901|2013-08-09 14:00,9,110.44,110.445,110.44,110.44,481
20130901|2013-08-09 14:30,9,110.445,110.45,110.44,110.45,437
20130901|2013-08-12 01:00,12,110.445,110.45,110.435,110.44,8368
20130901|2013-08-12 01:30,12,110.445,110.445,110.435,110.44,979
20130901|2013-08-12 02:00,12,110.44,110.44,110.42,110.43,19112
20130901|2013-08-12 02:30,12,110.425,110.435,110.42,110.425,13535
20130901|2013-08-12 03:00,12,110.425,110.425,110.415,110.425,11896
20130901|2013-08-12 03:30,12,110.425,110.425,110.415,110.42,7948
20130901|2013-08-12 04:00,12,110.425,110.43,110.42,110.425,2258
20130901|2013-08-12 04:30,12,110.42,110.43,110.42,110.42,4751
20130901|2013-08-12 05:00,12,110.42,110.425,110.42,110.42,1091
20130901|2013-08-12 05:30,12,110.425,110.43,110.425,110.425,4813
20130901|2013-08-12 06:00,12,110.43,110.43,110.415,110.42,4265
20130901|2013-08-12 06:30,12,110.42,110.425,110.415,110.42,2997
20130901|2013-08-12 07:00,12,110.42,110.43,110.415,110.43,2956
20130901|2013-08-12 07:30,12,110.425,110.44,110.425,110.44,9425
20130901|2013-08-12 08:00,12,110.435,110.445,110.435,110.44,9464
20130901|2013-08-12 08:30,12,110.435,110.445,110.435,110.44,5082
20130901|2013-08-12 09:00,12,110.44,110.445,110.435,110.445,4995
20130901|2013-08-12 09:30,12,110.44,110.445,110.435,110.435,5223
20130901|2013-08-12 10:00,12,110.435,110.435,110.415,110.42,15680
20130901|2013-08-12 10:30,12,110.425,110.43,110.42,110.425,1508
20130901|2013-08-12 11:00,12,110.425,110.43,110.42,110.425,3727
20130901|2013-08-12 11:30,12,110.425,110.43,110.42,110.425,1095
20130901|2013-08-12 12:00,12,110.425,110.43,110.425,110.425,68
20130901|2013-08-12 12:30,12,110.43,110.435,110.43,110.43,1794
20130901|2013-08-12 13:00,12,110.425,110.43,110.425,110.425,160
20130901|2013-08-12 13:30,12,110.425,110.425,110.42,110.42,352
20130901|2013-08-12 14:00,12,110.42,110.425,110.42,110.42,27
20130901|2013-08-12 14:30,12,110.425,110.43,110.42,110.43,587
20130901|2013-08-12 15:00,12,110.43,110.43,110.43,110.43,4
20130901|2013-08-13 01:00,13,110.425,110.425,110.41,110.425,9776
20130901|2013-08-13 01:30,13,110.42,110.42,110.4,110.41,9930
20130901|2013-08-13 02:00,13,110.405,110.42,110.405,110.415,9053
20130901|2013-08-13 02:30,13,110.41,110.425,110.405,110.42,24831
20130901|2013-08-13 03:00,13,110.415,110.42,110.405,110.405,7847
20130901|2013-08-13 03:30,13,110.41,110.41,110.385,110.39,20706
20130901|2013-08-13 04:00,13,110.385,110.395,110.36,110.375,65240
20130901|2013-08-13 04:30,13,110.375,110.39,110.375,110.385,13178
20130901|2013-08-13 05:00,13,110.38,110.385,110.375,110.385,12216
20130901|2013-08-13 05:30,13,110.39,110.39,110.37,110.38,12226
20130901|2013-08-13 06:00,13,110.38,110.38,110.355,110.37,16002
20130901|2013-08-13 06:30,13,110.365,110.375,110.365,110.37,9219
20130901|2013-08-13 07:00,13,110.37,110.375,110.355,110.365,9297
20130901|2013-08-13 07:30,13,110.365,110.365,110.345,110.35,34524
20130901|2013-08-13 08:00,13,110.355,110.36,110.345,110.35,15365
20130901|2013-08-13 08:30,13,110.345,110.35,110.33,110.34,29128
20130901|2013-08-13 09:00,13,110.345,110.345,110.33,110.335,25719
20130901|2013-08-13 09:30,13,110.33,110.34,110.325,110.33,13900
20130901|2013-08-13 10:00,13,110.325,110.325,110.31,110.315,22395
20130901|2013-08-13 10:30,13,110.31,110.325,110.31,110.32,9459
20130901|2013-08-13 11:00,13,110.315,110.325,110.315,110.32,3491
20130901|2013-08-13 11:30,13,110.315,110.325,110.315,110.325,3034
20130901|2013-08-13 12:00,13,110.325,110.325,110.315,110.315,4544
20130901|2013-08-13 12:30,13,110.32,110.32,110.3,110.305,4307
20130901|2013-08-13 13:00,13,110.31,110.31,110.3,110.305,2039
20130901|2013-08-13 13:30,13,110.3,110.305,110.295,110.305,2869
20130901|2013-08-13 14:00,13,110.305,110.305,110.3,110.3,3161
20130901|2013-08-13 14:30,13,110.3,110.31,110.295,110.31,588
20130901|2013-08-13 15:00,13,110.31,110.31,110.31,110.31,46
20130901|2013-08-14 01:00,14,110.31,110.315,110.29,110.3,18666
20130901|2013-08-14 01:30,14,110.305,110.315,110.295,110.31,12346
20130901|2013-08-14 02:00,14,110.305,110.34,110.305,110.325,27495
20130901|2013-08-14 02:30,14,110.325,110.335,110.32,110.335,11524
20130901|2013-08-14 03:00,14,110.33,110.335,110.32,110.325,12034
20130901|2013-08-14 03:30,14,110.32,110.34,110.315,110.335,15078
20130901|2013-08-14 04:00,14,110.335,110.355,110.33,110.35,32317
20130901|2013-08-14 04:30,14,110.35,110.36,110.34,110.36,17021
20130901|2013-08-14 05:00,14,110.36,110.36,110.35,110.355,9699
20130901|2013-08-14 05:30,14,110.35,110.36,110.345,110.345,5103
20130901|2013-08-14 06:00,14,110.345,110.355,110.34,110.345,6938
20130901|2013-08-14 06:30,14,110.345,110.35,110.335,110.34,7670
20130901|2013-08-14 07:00,14,110.335,110.34,110.33,110.335,7314
20130901|2013-08-14 07:30,14,110.335,110.345,110.325,110.335,10545
20130901|2013-08-14 08:00,14,110.335,110.34,110.325,110.325,5827
20130901|2013-08-14 08:30,14,110.33,110.345,110.325,110.34,11099
20130901|2013-08-14 09:00,14,110.34,110.345,110.335,110.345,2307
20130901|2013-08-14 09:30,14,110.34,110.345,110.33,110.34,7867
20130901|2013-08-14 10:00,14,110.335,110.35,110.335,110.35,10102
20130901|2013-08-14 10:30,14,110.35,110.35,110.335,110.335,3337
20130901|2013-08-14 11:00,14,110.335,110.34,110.33,110.335,2943
20130901|2013-08-14 11:30,14,110.34,110.345,110.335,110.345,1144
20130901|2013-08-14 12:00,14,110.345,110.345,110.34,110.345,945
20130901|2013-08-14 12:30,14,110.345,110.35,110.34,110.35,1277
20130901|2013-08-14 13:00,14,110.35,110.35,110.345,110.35,707
20130901|2013-08-14 13:30,14,110.35,110.355,110.345,110.355,849
20130901|2013-08-14 14:00,14,110.35,110.355,110.35,110.35,29
20130901|2013-08-14 14:30,14,110.35,110.355,110.35,110.35,879
20130901|2013-08-14 15:00,14,110.35,110.35,110.35,110.35,2
20130901|2013-08-15 01:00,15,110.345,110.355,110.34,110.35,8168
20130901|2013-08-15 01:30,15,110.35,110.355,110.345,110.35,3585
20130901|2013-08-15 02:00,15,110.345,110.355,110.345,110.35,4629
20130901|2013-08-15 02:30,15,110.35,110.355,110.335,110.34,8063
20130901|2013-08-15 03:00,15,110.345,110.35,110.34,110.345,10051
20130901|2013-08-15 03:30,15,110.34,110.35,110.335,110.345,6281
20130901|2013-08-15 04:00,15,110.345,110.345,110.335,110.335,5701
20130901|2013-08-15 04:30,15,110.34,110.345,110.33,110.335,16693
20130901|2013-08-15 05:00,15,110.335,110.34,110.31,110.32,33181
20130901|2013-08-15 05:30,15,110.325,110.325,110.31,110.32,10728
20130901|2013-08-15 06:00,15,110.315,110.325,110.315,110.315,10632
20130901|2013-08-15 06:30,15,110.31,110.325,110.3,110.32,30999
20130901|2013-08-15 07:00,15,110.315,110.32,110.3,110.3,26407
20130901|2013-08-15 07:30,15,110.3,110.315,110.28,110.3,43084
20130901|2013-08-15 08:00,15,110.295,110.32,110.295,110.305,22650
20130901|2013-08-15 08:30,15,110.31,110.315,110.285,110.3,26091
20130901|2013-08-15 09:00,15,110.305,110.315,110.285,110.29,20720
20130901|2013-08-15 09:30,15,110.29,110.315,110.285,110.315,28953
20130901|2013-08-15 10:00,15,110.32,110.32,110.3,110.305,14558
20130901|2013-08-15 10:30,15,110.305,110.315,110.305,110.31,4015
20130901|2013-08-15 11:00,15,110.305,110.31,110.305,110.305,951
20130901|2013-08-15 11:30,15,110.31,110.31,110.3,110.31,4982
20130901|2013-08-15 12:00,15,110.31,110.31,110.3,110.305,6035
20130901|2013-08-15 12:30,15,110.305,110.315,110.305,110.31,741
20130901|2013-08-15 13:00,15,110.315,110.325,110.31,110.31,3769
20130901|2013-08-15 13:30,15,110.31,110.32,110.305,110.32,696
20130901|2013-08-15 14:00,15,110.315,110.32,110.31,110.31,158
20130901|2013-08-15 14:30,15,110.31,110.32,110.31,110.31,429
20130901|2013-08-15 15:00,15,110.305,110.305,110.305,110.305,60
20130901|2013-08-16 01:00,16,110.295,110.315,110.295,110.305,7022
20130901|2013-08-16 01:30,16,110.31,110.33,110.305,110.325,4830
20130901|2013-08-16 02:00,16,110.32,110.34,110.315,110.33,13454
20130901|2013-08-16 02:30,16,110.325,110.35,110.325,110.345,14359
20130901|2013-08-16 03:00,16,110.34,110.345,110.335,110.34,7532
20130901|2013-08-16 03:30,16,110.335,110.34,110.33,110.34,4763
20130901|2013-08-16 04:00,16,110.335,110.34,110.33,110.335,4042
20130901|2013-08-16 04:30,16,110.335,110.345,110.335,110.345,9749
20130901|2013-08-16 05:00,16,110.345,110.345,110.33,110.33,8771
20130901|2013-08-16 05:30,16,110.33,110.34,110.33,110.335,3969
20130901|2013-08-16 06:00,16,110.335,110.34,110.325,110.325,7345
20130901|2013-08-16 06:30,16,110.325,110.33,110.32,110.325,6383
20130901|2013-08-16 07:00,16,110.32,110.325,110.315,110.32,6963
20130901|2013-08-16 07:30,16,110.325,110.335,110.325,110.33,4989
20130901|2013-08-16 08:00,16,110.325,110.335,110.325,110.325,7323
20130901|2013-08-16 08:30,16,110.325,110.33,110.315,110.32,16451
20130901|2013-08-16 09:00,16,110.325,110.335,110.32,110.33,8762
20130901|2013-08-16 09:30,16,110.33,110.335,110.325,110.33,5294
20130901|2013-08-16 10:00,16,110.325,110.34,110.325,110.33,11453
20130901|2013-08-16 10:30,16,110.33,110.34,110.325,110.33,5462
20130901|2013-08-16 11:00,16,110.33,110.335,110.325,110.325,2741
20130901|2013-08-16 11:30,16,110.325,110.33,110.315,110.32,1761
20130901|2013-08-16 12:00,16,110.32,110.32,110.295,110.31,2871
20130901|2013-08-16 12:30,16,110.305,110.305,110.29,110.29,1607
20130901|2013-08-16 13:00,16,110.29,110.29,110.285,110.29,221
20130901|2013-08-16 13:30,16,110.29,110.31,110.285,110.305,714
20130901|2013-08-16 14:00,16,110.305,110.315,110.305,110.31,312
20130901|2013-08-16 14:30,16,110.305,110.315,110.305,110.315,298
20130901|2013-08-16 15:00,16,110.315,110.315,110.315,110.315,1
20130901|2013-08-19 01:00,19,110.295,110.315,110.29,110.31,12898
20130901|2013-08-19 01:30,19,110.31,110.325,110.31,110.315,4514
20130901|2013-08-19 02:00,19,110.315,110.34,110.315,110.335,16477
20130901|2013-08-19 02:30,19,110.33,110.34,110.32,110.34,13745
20130901|2013-08-19 03:00,19,110.335,110.355,110.335,110.34,14950
20130901|2013-08-19 03:30,19,110.34,110.345,110.33,110.34,15313
20130901|2013-08-19 04:00,19,110.335,110.345,110.33,110.33,21381
20130901|2013-08-19 04:30,19,110.33,110.335,110.31,110.31,17741
20130901|2013-08-19 05:00,19,110.31,110.315,110.3,110.305,30792
20130901|2013-08-19 05:30,19,110.305,110.315,110.3,110.315,19284
20130901|2013-08-19 06:00,19,110.31,110.325,110.31,110.32,8052
20130901|2013-08-19 06:30,19,110.32,110.33,110.315,110.32,11250
20130901|2013-08-19 07:00,19,110.32,110.335,110.32,110.325,8168
20130901|2013-08-19 07:30,19,110.325,110.335,110.32,110.33,10339
20130901|2013-08-19 08:00,19,110.33,110.335,110.325,110.325,8104
20130901|2013-08-19 08:30,19,110.325,110.335,110.315,110.315,15053
20130901|2013-08-19 09:00,19,110.315,110.325,110.31,110.32,7724
20130901|2013-08-19 09:30,19,110.32,110.33,110.315,110.32,4479
20130901|2013-08-19 10:00,19,110.32,110.325,110.31,110.315,7543
20130901|2013-08-19 10:30,19,110.32,110.32,110.31,110.31,3846
20130901|2013-08-19 11:00,19,110.31,110.315,110.305,110.305,503
20130901|2013-08-19 11:30,19,110.305,110.31,110.305,110.305,2363
20130901|2013-08-19 12:00,19,110.305,110.31,110.305,110.305,44
20130901|2013-08-19 12:30,19,110.305,110.305,110.3,110.3,716
20130901|2013-08-19 13:00,19,110.305,110.305,110.305,110.305,71
20130901|2013-08-19 13:30,19,110.31,110.315,110.305,110.31,460
20130901|2013-08-19 14:00,19,110.31,110.31,110.305,110.31,100
20130901|2013-08-19 14:30,19,110.31,110.315,110.305,110.305,443
20130901|2013-08-19 15:00,19,110.31,110.31,110.31,110.31,10
20130901|2013-08-20 01:00,20,110.34,110.345,110.325,110.33,8897
20130901|2013-08-20 01:30,20,110.33,110.335,110.325,110.325,4123
20130901|2013-08-20 02:00,20,110.325,110.345,110.32,110.345,12414
20130901|2013-08-20 02:30,20,110.345,110.365,110.34,110.36,20768
20130901|2013-08-20 03:00,20,110.36,110.365,110.35,110.355,15521
20130901|2013-08-20 03:30,20,110.355,110.36,110.345,110.345,5554
20130901|2013-08-20 04:00,20,110.345,110.355,110.345,110.35,7241
20130901|2013-08-20 04:30,20,110.35,110.36,110.345,110.35,8740
20130901|2013-08-20 05:00,20,110.35,110.36,110.35,110.355,18593
20130901|2013-08-20 05:30,20,110.355,110.355,110.345,110.355,4346
20130901|2013-08-20 06:00,20,110.355,110.355,110.345,110.35,5902
20130901|2013-08-20 06:30,20,110.35,110.35,110.345,110.35,1029
20130901|2013-08-20 07:00,20,110.35,110.355,110.345,110.35,7158
20130901|2013-08-20 07:30,20,110.355,110.355,110.345,110.345,4488
20130901|2013-08-20 08:00,20,110.345,110.355,110.34,110.34,14037
20130901|2013-08-20 08:30,20,110.345,110.355,110.335,110.355,21045
20130901|2013-08-20 09:00,20,110.355,110.365,110.35,110.36,14994
20130901|2013-08-20 09:30,20,110.36,110.37,110.355,110.355,14017
20130901|2013-08-20 10:00,20,110.355,110.365,110.35,110.36,12541
20130901|2013-08-20 10:30,20,110.355,110.36,110.355,110.355,1883
20130901|2013-08-20 11:00,20,110.355,110.355,110.35,110.355,4806
20130901|2013-08-20 11:30,20,110.355,110.355,110.35,110.35,504
20130901|2013-08-20 12:00,20,110.355,110.355,110.35,110.35,432
20130901|2013-08-20 12:30,20,110.35,110.355,110.35,110.35,108
20130901|2013-08-20 13:00,20,110.355,110.355,110.35,110.35,39
20130901|2013-08-20 13:30,20,110.35,110.355,110.35,110.355,356
20130901|2013-08-20 14:00,20,110.355,110.36,110.355,110.355,279
20130901|2013-08-20 14:30,20,110.35,110.36,110.35,110.36,277
20130901|2013-08-21 01:00,21,110.355,110.36,110.345,110.35,8767
20130901|2013-08-21 01:30,21,110.355,110.365,110.355,110.355,4883
20130901|2013-08-21 02:00,21,110.355,110.37,110.355,110.365,15018
20130901|2013-08-21 02:30,21,110.365,110.37,110.35,110.355,7569
20130901|2013-08-21 03:00,21,110.355,110.36,110.355,110.355,2924
20130901|2013-08-21 03:30,21,110.355,110.36,110.345,110.35,9017
20130901|2013-08-21 04:00,21,110.35,110.355,110.345,110.35,13276
20130901|2013-08-21 04:30,21,110.35,110.355,110.345,110.35,13484
20130901|2013-08-21 05:00,21,110.35,110.355,110.335,110.34,14810
20130901|2013-08-21 05:30,21,110.34,110.35,110.34,110.345,3973
20130901|2013-08-21 06:00,21,110.345,110.35,110.345,110.345,4200
20130901|2013-08-21 06:30,21,110.345,110.35,110.345,110.345,825
20130901|2013-08-21 07:00,21,110.345,110.35,110.345,110.35,3230
20130901|2013-08-21 07:30,21,110.345,110.35,110.34,110.34,4814
20130901|2013-08-21 08:00,21,110.34,110.345,110.33,110.335,8113
20130901|2013-08-21 08:30,21,110.34,110.34,110.32,110.33,15610
20130901|2013-08-21 09:00,21,110.325,110.335,110.32,110.335,8016
20130901|2013-08-21 09:30,21,110.33,110.34,110.33,110.33,7535
20130901|2013-08-21 10:00,21,110.33,110.335,110.325,110.33,8350
20130901|2013-08-21 10:30,21,110.335,110.34,110.33,110.335,2614
20130901|2013-08-21 11:00,21,110.335,110.34,110.33,110.335,1988
20130901|2013-08-21 11:30,21,110.335,110.34,110.335,110.34,1589
20130901|2013-08-21 12:00,21,110.335,110.335,110.33,110.335,851
20130901|2013-08-21 12:30,21,110.335,110.34,110.33,110.34,429
20130901|2013-08-21 13:00,21,110.335,110.34,110.32,110.32,5610
20130901|2013-08-21 13:30,21,110.32,110.33,110.32,110.325,985
20130901|2013-08-21 14:00,21,110.325,110.325,110.31,110.315,1532
20130901|2013-08-21 14:30,21,110.315,110.315,110.31,110.31,2573
20130901|2013-08-21 15:00,21,110.31,110.31,110.31,110.31,60
20130901|2013-08-22 01:00,22,110.295,110.315,110.295,110.31,23987
20130901|2013-08-22 01:30,22,110.31,110.33,110.305,110.33,17140
20130901|2013-08-22 02:00,22,110.325,110.335,110.31,110.32,17872
20130901|2013-08-22 02:30,22,110.315,110.325,110.305,110.315,14134
20130901|2013-08-22 03:00,22,110.315,110.315,110.295,110.3,20074
20130901|2013-08-22 03:30,22,110.3,110.305,110.29,110.295,16094
20130901|2013-08-22 04:00,22,110.295,110.305,110.29,110.3,9052
20130901|2013-08-22 04:30,22,110.3,110.315,110.3,110.305,11391
20130901|2013-08-22 05:00,22,110.305,110.31,110.3,110.3,6727
20130901|2013-08-22 05:30,22,110.295,110.3,110.29,110.3,8624
20130901|2013-08-22 06:00,22,110.3,110.305,110.295,110.3,4424
20130901|2013-08-22 06:30,22,110.295,110.305,110.295,110.305,6634
20130901|2013-08-22 07:00,22,110.3,110.31,110.3,110.31,4257
20130901|2013-08-22 07:30,22,110.305,110.325,110.305,110.315,19405
20130901|2013-08-22 08:00,22,110.315,110.32,110.31,110.315,5342
20130901|2013-08-22 08:30,22,110.31,110.33,110.31,110.32,15125
20130901|2013-08-22 09:00,22,110.32,110.325,110.31,110.315,6336
20130901|2013-08-22 09:30,22,110.32,110.325,110.31,110.315,7882
20130901|2013-08-22 10:00,22,110.31,110.32,110.31,110.31,8144
20130901|2013-08-22 10:30,22,110.315,110.32,110.305,110.315,5701
20130901|2013-08-22 11:00,22,110.315,110.32,110.31,110.32,2253
20130901|2013-08-22 11:30,22,110.32,110.32,110.305,110.315,1715
20130901|2013-08-22 12:00,22,110.31,110.31,110.3,110.3,2518
20130901|2013-08-22 12:30,22,110.305,110.305,110.3,110.305,1677
20130901|2013-08-22 13:00,22,110.3,110.305,110.3,110.305,896
20130901|2013-08-22 13:30,22,110.3,110.305,110.3,110.305,381
20130901|2013-08-22 14:00,22,110.305,110.31,110.305,110.31,301
20130901|2013-08-22 14:30,22,110.305,110.315,110.305,110.31,758
20130901|2013-08-22 15:00,22,110.31,110.31,110.31,110.31,3
20130901|2013-08-23 01:00,23,110.305,110.315,110.295,110.305,8954
20130901|2013-08-23 01:30,23,110.3,110.305,110.275,110.285,13896
20130901|2013-08-23 02:00,23,110.29,110.305,110.28,110.295,11517
20130901|2013-08-23 02:30,23,110.295,110.3,110.29,110.29,3972
20130901|2013-08-23 03:00,23,110.29,110.295,110.285,110.29,7118
20130901|2013-08-23 03:30,23,110.285,110.29,110.265,110.27,31760
20130901|2013-08-23 04:00,23,110.27,110.275,110.255,110.26,34991
20130901|2013-08-23 04:30,23,110.26,110.27,110.26,110.27,17818
20130901|2013-08-23 05:00,23,110.27,110.28,110.25,110.25,18346
20130901|2013-08-23 05:30,23,110.25,110.255,110.23,110.235,27311
20130901|2013-08-23 06:00,23,110.235,110.245,110.21,110.225,21816
20130901|2013-08-23 06:30,23,110.22,110.225,110.21,110.225,23009
20130901|2013-08-23 07:00,23,110.225,110.245,110.22,110.24,16030
20130901|2013-08-23 07:30,23,110.245,110.25,110.235,110.245,12330
20130901|2013-08-23 08:00,23,110.245,110.25,110.23,110.235,9108
20130901|2013-08-23 08:30,23,110.235,110.24,110.22,110.23,16025
20130901|2013-08-23 09:00,23,110.235,110.285,110.235,110.275,29868
20130901|2013-08-23 09:30,23,110.28,110.28,110.265,110.275,15097
20130901|2013-08-23 10:00,23,110.28,110.285,110.27,110.275,12805
20130901|2013-08-23 10:30,23,110.28,110.28,110.275,110.28,1800
20130901|2013-08-23 11:00,23,110.28,110.28,110.265,110.27,3358
20130901|2013-08-23 11:30,23,110.275,110.275,110.255,110.26,5913
20130901|2013-08-23 12:00,23,110.26,110.265,110.255,110.255,3297
20130901|2013-08-23 12:30,23,110.26,110.265,110.255,110.265,708
20130901|2013-08-23 13:00,23,110.265,110.27,110.265,110.265,150
20130901|2013-08-23 13:30,23,110.265,110.27,110.265,110.27,74
20130901|2013-08-23 14:00,23,110.27,110.27,110.265,110.265,176
20130901|2013-08-23 14:30,23,110.27,110.27,110.26,110.27,690
20130901|2013-08-23 15:00,23,110.27,110.27,110.27,110.27,3
20130901|2013-08-26 01:00,26,110.265,110.285,110.26,110.285,5797
20130901|2013-08-26 02:30,26,110.29,110.295,110.29,110.295,993
20130901|2013-08-26 03:00,26,110.295,110.295,110.28,110.295,5187
20130901|2013-08-26 03:30,26,110.295,110.3,110.29,110.295,4899
20130901|2013-08-26 04:00,26,110.295,110.3,110.29,110.29,2895
20130901|2013-08-26 04:30,26,110.29,110.3,110.29,110.29,8525
20130901|2013-08-26 05:00,26,110.29,110.29,110.28,110.28,5735
20130901|2013-08-26 05:30,26,110.285,110.29,110.275,110.28,2041
20130901|2013-08-26 06:00,26,110.28,110.285,110.275,110.285,2551
20130901|2013-08-26 06:30,26,110.28,110.295,110.28,110.285,2869
20130901|2013-08-26 07:00,26,110.285,110.3,110.285,110.295,3583
20130901|2013-08-26 07:30,26,110.295,110.32,110.295,110.315,18722
20130901|2013-08-26 08:00,26,110.31,110.315,110.305,110.315,4892
20130901|2013-08-26 08:30,26,110.315,110.32,110.315,110.315,4765
20130901|2013-08-26 09:00,26,110.315,110.32,110.31,110.315,1451
20130901|2013-08-26 09:30,26,110.315,110.32,110.305,110.315,5821
20130901|2013-08-26 10:00,26,110.315,110.32,110.31,110.31,4609
20130901|2013-08-26 10:30,26,110.305,110.31,110.305,110.31,2080
20130901|2013-08-26 11:00,26,110.31,110.31,110.305,110.31,609
20130901|2013-08-26 11:30,26,110.31,110.315,110.31,110.315,1136
20130901|2013-08-26 12:00,26,110.315,110.315,110.31,110.315,160
20130901|2013-08-26 12:30,26,110.315,110.32,110.315,110.315,265
20130901|2013-08-26 13:00,26,110.32,110.32,110.315,110.32,238
20130901|2013-08-26 13:30,26,110.32,110.32,110.315,110.32,35
20130901|2013-08-26 14:00,26,110.315,110.32,110.315,110.315,326
20130901|2013-08-26 14:30,26,110.32,110.32,110.315,110.32,828
20130901|2013-08-26 15:00,26,110.315,110.315,110.315,110.315,24
20130901|2013-08-27 01:00,27,110.325,110.335,110.315,110.33,8546
20130901|2013-08-27 01:30,27,110.33,110.33,110.32,110.32,2788
20130901|2013-08-27 02:00,27,110.32,110.32,110.31,110.32,6123
20130901|2013-08-27 02:30,27,110.32,110.325,110.315,110.325,5261
20130901|2013-08-27 03:00,27,110.32,110.35,110.315,110.34,23774
20130901|2013-08-27 03:30,27,110.34,110.345,110.335,110.34,6340
20130901|2013-08-27 04:00,27,110.34,110.35,110.335,110.35,13090
20130901|2013-08-27 04:30,27,110.345,110.35,110.34,110.345,5486
20130901|2013-08-27 05:00,27,110.345,110.345,110.34,110.34,1832
20130901|2013-08-27 05:30,27,110.345,110.345,110.34,110.345,1266
20130901|2013-08-27 06:00,27,110.345,110.345,110.34,110.34,1814
20130901|2013-08-27 06:30,27,110.34,110.35,110.34,110.34,11074
20130901|2013-08-27 07:00,27,110.345,110.37,110.34,110.365,25554
20130901|2013-08-27 07:30,27,110.37,110.37,110.355,110.36,13413
20130901|2013-08-27 08:00,27,110.36,110.365,110.355,110.365,12488
20130901|2013-08-27 08:30,27,110.36,110.37,110.355,110.36,19750
20130901|2013-08-27 09:00,27,110.36,110.37,110.355,110.365,11462
20130901|2013-08-27 09:30,27,110.365,110.37,110.355,110.355,8451
20130901|2013-08-27 10:00,27,110.36,110.37,110.355,110.365,11367
20130901|2013-08-27 10:30,27,110.365,110.375,110.36,110.36,7562
20130901|2013-08-27 11:00,27,110.365,110.375,110.365,110.37,2457
20130901|2013-08-27 11:30,27,110.375,110.375,110.36,110.36,4089
20130901|2013-08-27 12:00,27,110.36,110.37,110.36,110.37,5304
20130901|2013-08-27 12:30,27,110.37,110.375,110.37,110.37,1257
20130901|2013-08-27 13:00,27,110.37,110.375,110.37,110.375,2482
20130901|2013-08-27 13:30,27,110.375,110.375,110.37,110.375,1349
20130901|2013-08-27 14:00,27,110.375,110.38,110.37,110.38,783
20130901|2013-08-27 14:30,27,110.38,110.38,110.375,110.38,361
20130901|2013-08-27 15:00,27,110.375,110.375,110.375,110.375,20
20130901|2013-08-28 01:00,28,110.375,110.385,110.365,110.37,13173
20130901|2013-08-28 01:30,28,110.37,110.38,110.365,110.375,4748
20130901|2013-08-28 02:00,28,110.37,110.375,110.35,110.36,11486
20130901|2013-08-28 02:30,28,110.365,110.37,110.355,110.365,7446
20130901|2013-08-28 03:00,28,110.365,110.375,110.36,110.375,6044
20130901|2013-08-28 03:30,28,110.375,110.375,110.37,110.375,2964
20130901|2013-08-28 04:00,28,110.375,110.375,110.36,110.36,8793
20130901|2013-08-28 04:30,28,110.36,110.37,110.355,110.365,7292
20130901|2013-08-28 05:00,28,110.37,110.375,110.365,110.37,3335
20130901|2013-08-28 05:30,28,110.375,110.38,110.37,110.38,3085
20130901|2013-08-28 06:00,28,110.38,110.385,110.375,110.38,8589
20130901|2013-08-28 06:30,28,110.375,110.38,110.37,110.37,4546
20130901|2013-08-28 07:00,28,110.37,110.375,110.355,110.37,19964
20130901|2013-08-28 07:30,28,110.37,110.38,110.35,110.35,14819
20130901|2013-08-28 08:00,28,110.355,110.37,110.345,110.355,11135
20130901|2013-08-28 08:30,28,110.355,110.365,110.345,110.35,12706
20130901|2013-08-28 09:00,28,110.355,110.355,110.34,110.35,24136
20130901|2013-08-28 09:30,28,110.345,110.35,110.335,110.34,12911
20130901|2013-08-28 10:00,28,110.34,110.345,110.335,110.345,10374
20130901|2013-08-28 10:30,28,110.34,110.345,110.335,110.34,2208
20130901|2013-08-28 11:00,28,110.34,110.34,110.335,110.34,751
20130901|2013-08-28 11:30,28,110.34,110.34,110.325,110.33,4163
20130901|2013-08-28 12:00,28,110.325,110.335,110.315,110.32,6166
20130901|2013-08-28 12:30,28,110.32,110.33,110.32,110.33,884
20130901|2013-08-28 13:00,28,110.33,110.33,110.32,110.325,616
20130901|2013-08-28 13:30,28,110.325,110.33,110.32,110.325,325
20130901|2013-08-28 14:00,28,110.325,110.33,110.325,110.325,61
20130901|2013-08-28 14:30,28,110.33,110.33,110.315,110.325,420
20130901|2013-08-28 15:00,28,110.33,110.33,110.33,110.33,20
20130901|2013-08-29 01:00,29,110.33,110.34,110.32,110.335,13702
20130901|2013-08-29 01:30,29,110.34,110.345,110.325,110.33,8064
20130901|2013-08-29 02:00,29,110.325,110.335,110.315,110.335,12115
20130901|2013-08-29 02:30,29,110.335,110.355,110.33,110.35,16041
20130901|2013-08-29 03:00,29,110.35,110.36,110.34,110.35,10687
20130901|2013-08-29 03:30,29,110.355,110.365,110.35,110.36,12557
20130901|2013-08-29 04:00,29,110.355,110.36,110.35,110.36,8991
20130901|2013-08-29 04:30,29,110.355,110.365,110.355,110.36,9441
20130901|2013-08-29 05:00,29,110.36,110.365,110.355,110.36,9494
20130901|2013-08-29 05:30,29,110.36,110.365,110.36,110.36,5444
20130901|2013-08-29 06:00,29,110.36,110.375,110.36,110.365,10358
20130901|2013-08-29 06:30,29,110.365,110.37,110.355,110.355,14101
20130901|2013-08-29 07:00,29,110.36,110.36,110.345,110.35,12094
20130901|2013-08-29 07:30,29,110.35,110.355,110.335,110.35,17416
20130901|2013-08-29 08:00,29,110.345,110.36,110.345,110.36,7419
20130901|2013-08-29 08:30,29,110.36,110.37,110.355,110.36,20434
20130901|2013-08-29 09:00,29,110.36,110.37,110.355,110.365,23987
20130901|2013-08-29 09:30,29,110.365,110.37,110.36,110.37,14435
20130901|2013-08-29 10:00,29,110.375,110.375,110.36,110.365,9319
20130901|2013-08-29 10:30,29,110.365,110.375,110.36,110.37,6242
20130901|2013-08-29 11:00,29,110.37,110.375,110.365,110.37,1928
20130901|2013-08-29 11:30,29,110.37,110.375,110.355,110.365,7916
20130901|2013-08-29 12:00,29,110.365,110.375,110.365,110.375,2296
20130901|2013-08-29 12:30,29,110.375,110.375,110.37,110.375,313
20130901|2013-08-29 13:00,29,110.375,110.375,110.37,110.37,72
20130901|2013-08-29 13:30,29,110.37,110.375,110.37,110.375,154
20130901|2013-08-29 14:00,29,110.375,110.375,110.37,110.37,212
20130901|2013-08-29 14:30,29,110.38,110.38,110.37,110.37,591
20130901|2013-08-29 15:00,29,110.37,110.37,110.37,110.37,4
20130901|2013-08-30 01:00,30,110.37,110.375,110.365,110.37,4699
20130901|2013-08-30 01:30,30,110.37,110.37,110.36,110.37,2896
20130901|2013-08-30 02:00,30,110.37,110.395,110.365,110.395,23673
20130901|2013-08-30 02:30,30,110.395,110.395,110.38,110.39,12168
20130901|2013-08-30 03:00,30,110.39,110.395,110.385,110.39,9206
20130901|2013-08-30 03:30,30,110.39,110.39,110.38,110.38,11326
20130901|2013-08-30 04:00,30,110.385,110.39,110.375,110.385,8433
20130901|2013-08-30 04:30,30,110.38,110.385,110.375,110.38,6620
20130901|2013-08-30 05:00,30,110.38,110.38,110.355,110.365,24826
20130901|2013-08-30 05:30,30,110.36,110.37,110.36,110.36,5976
20130901|2013-08-30 06:00,30,110.36,110.36,110.345,110.35,6989
20130901|2013-08-30 06:30,30,110.35,110.36,110.35,110.355,9329
20130901|2013-08-30 07:00,30,110.36,110.36,110.35,110.36,7813
20130901|2013-08-30 07:30,30,110.36,110.365,110.35,110.355,15912
20130901|2013-08-30 08:00,30,110.355,110.365,110.355,110.36,8007
20130901|2013-08-30 08:30,30,110.36,110.365,110.345,110.35,12202
20130901|2013-08-30 09:00,30,110.345,110.355,110.345,110.35,8103
20130901|2013-08-30 09:30,30,110.35,110.37,110.35,110.36,13159
20130901|2013-08-30 10:00,30,110.355,110.37,110.355,110.36,28524
20130901|2013-08-30 10:30,30,110.355,110.365,110.355,110.365,7106
20130901|2013-08-30 11:00,30,110.36,110.36,110.35,110.35,1065
20130901|2013-08-30 11:30,30,110.355,110.355,110.35,110.355,1831
20130901|2013-08-30 12:00,30,110.35,110.36,110.35,110.35,3247
20130901|2013-08-30 12:30,30,110.35,110.355,110.345,110.35,294
20130901|2013-08-30 13:00,30,110.35,110.35,110.345,110.345,20
20130901|2013-08-30 13:30,30,110.35,110.355,110.35,110.35,332
20130901|2013-08-30 14:00,30,110.35,110.355,110.35,110.35,329
20130901|2013-08-30 14:30,30,110.345,110.35,110.345,110.35,312
20130901|2013-09-02 01:00,2,110.345,110.345,110.33,110.345,10133
20130901|2013-09-02 01:30,2,110.34,110.34,110.325,110.33,5946
20130901|2013-09-02 02:00,2,110.33,110.335,110.3,110.31,21609
20130901|2013-09-02 02:30,2,110.31,110.32,110.31,110.32,9102
20130901|2013-09-02 03:00,2,110.315,110.315,110.29,110.3,24579
20130901|2013-09-02 03:30,2,110.3,110.305,110.295,110.3,12834
20130901|2013-09-02 04:00,2,110.3,110.31,110.29,110.305,12264
20130901|2013-09-02 04:30,2,110.305,110.315,110.305,110.305,5685
20130901|2013-09-02 05:00,2,110.305,110.32,110.305,110.32,4978
20130901|2013-09-02 05:30,2,110.315,110.32,110.31,110.32,4580
20130901|2013-09-02 06:00,2,110.315,110.32,110.315,110.32,1807
20130901|2013-09-02 06:30,2,110.315,110.32,110.305,110.305,4359
20130901|2013-09-02 07:00,2,110.305,110.315,110.305,110.31,6485
20130901|2013-09-02 07:30,2,110.315,110.315,110.305,110.31,5093
20130901|2013-09-02 08:00,2,110.305,110.31,110.305,110.31,2242
20130901|2013-09-02 08:30,2,110.305,110.32,110.305,110.32,9517
20130901|2013-09-02 09:00,2,110.315,110.32,110.315,110.32,6033
20130901|2013-09-02 09:30,2,110.32,110.32,110.31,110.32,2882
20130901|2013-09-02 10:00,2,110.32,110.32,110.315,110.32,4797
20130901|2013-09-02 10:30,2,110.32,110.32,110.315,110.32,1496
20130901|2013-09-02 11:00,2,110.32,110.32,110.315,110.315,1091
20130901|2013-09-02 11:30,2,110.315,110.315,110.31,110.315,416
20130901|2013-09-02 12:00,2,110.31,110.315,110.31,110.31,217
20130901|2013-09-02 12:30,2,110.31,110.315,110.305,110.31,35
20130901|2013-09-02 13:00,2,110.315,110.315,110.31,110.315,114
20130901|2013-09-02 13:30,2,110.315,110.32,110.315,110.315,72
20130901|2013-09-02 14:00,2,110.32,110.32,110.315,110.315,12
20130901|2013-09-02 14:30,2,110.315,110.325,110.315,110.325,67
20130901|2013-09-02 15:00,2,110.32,110.32,110.32,110.32,5
20130901|2013-09-03 01:00,3,110.325,110.335,110.315,110.33,18671
20130901|2013-09-03 01:30,3,110.33,110.33,110.31,110.31,19063
20130901|2013-09-03 02:00,3,110.31,110.315,110.305,110.305,12419
20130901|2013-09-03 02:30,3,110.31,110.32,110.305,110.315,4862
20130901|2013-09-03 03:00,3,110.315,110.325,110.315,110.315,12725
20130901|2013-09-03 03:30,3,110.32,110.335,110.31,110.33,21402
20130901|2013-09-03 04:00,3,110.33,110.335,110.315,110.32,25203
20130901|2013-09-03 04:30,3,110.32,110.33,110.32,110.33,6523
20130901|2013-09-03 05:00,3,110.33,110.335,110.315,110.315,17581
20130901|2013-09-03 05:30,3,110.315,110.32,110.315,110.32,6327
20130901|2013-09-03 06:00,3,110.315,110.325,110.315,110.325,9369
20130901|2013-09-03 06:30,3,110.325,110.33,110.32,110.33,7787
20130901|2013-09-03 07:00,3,110.33,110.33,110.315,110.315,10342
20130901|2013-09-03 07:30,3,110.315,110.325,110.315,110.32,6559
20130901|2013-09-03 08:00,3,110.315,110.325,110.315,110.32,8148
20130901|2013-09-03 08:30,3,110.32,110.33,110.315,110.325,8883
20130901|2013-09-03 09:00,3,110.325,110.33,110.285,110.29,46927
20130901|2013-09-03 09:30,3,110.29,110.295,110.27,110.275,22153
20130901|2013-09-03 10:00,3,110.275,110.285,110.27,110.28,12871
20130901|2013-09-03 10:30,3,110.28,110.285,110.27,110.275,5897
20130901|2013-09-03 11:00,3,110.275,110.28,110.27,110.275,3605
20130901|2013-09-03 11:30,3,110.27,110.285,110.27,110.28,3402
20130901|2013-09-03 12:00,3,110.285,110.285,110.275,110.28,1311
20130901|2013-09-03 12:30,3,110.285,110.295,110.28,110.29,1498
20130901|2013-09-03 13:00,3,110.295,110.3,110.285,110.285,937
20130901|2013-09-03 13:30,3,110.29,110.29,110.28,110.285,1240
20130901|2013-09-03 14:00,3,110.28,110.285,110.28,110.285,426
20130901|2013-09-03 14:30,3,110.28,110.285,110.275,110.28,280
20130901|2013-09-03 15:00,3,110.28,110.28,110.28,110.28,2
20130901|2013-09-04 01:00,4,110.27,110.29,110.27,110.29,6188
20130901|2013-09-04 01:30,4,110.29,110.295,110.275,110.285,8252
20130901|2013-09-04 02:00,4,110.285,110.3,110.285,110.285,12678
20130901|2013-09-04 02:30,4,110.29,110.3,110.285,110.3,11175
20130901|2013-09-04 03:00,4,110.295,110.31,110.29,110.305,16176
20130901|2013-09-04 03:30,4,110.3,110.305,110.295,110.3,18143
20130901|2013-09-04 04:00,4,110.3,110.305,110.29,110.29,9624
20130901|2013-09-04 04:30,4,110.29,110.295,110.28,110.29,14387
20130901|2013-09-04 05:00,4,110.295,110.305,110.29,110.295,9939
20130901|2013-09-04 05:30,4,110.295,110.3,110.29,110.29,5834
20130901|2013-09-04 06:00,4,110.29,110.3,110.285,110.295,7925
20130901|2013-09-04 06:30,4,110.295,110.31,110.295,110.305,13524
20130901|2013-09-04 07:00,4,110.305,110.31,110.3,110.305,4708
20130901|2013-09-04 07:30,4,110.305,110.315,110.305,110.305,6789
20130901|2013-09-04 08:00,4,110.305,110.31,110.295,110.305,18636
20130901|2013-09-04 08:30,4,110.305,110.315,110.305,110.31,14607
20130901|2013-09-04 09:00,4,110.305,110.315,110.3,110.3,9165
20130901|2013-09-04 09:30,4,110.3,110.305,110.295,110.3,6001
20130901|2013-09-04 10:00,4,110.3,110.305,110.295,110.305,5426
20130901|2013-09-04 10:30,4,110.305,110.305,110.29,110.295,5224
20130901|2013-09-04 11:00,4,110.29,110.305,110.29,110.3,3486
20130901|2013-09-04 11:30,4,110.3,110.3,110.295,110.295,322
20130901|2013-09-04 12:00,4,110.295,110.3,110.295,110.295,964
20130901|2013-09-04 12:30,4,110.29,110.29,110.285,110.29,758
20130901|2013-09-04 13:00,4,110.29,110.29,110.285,110.285,320
20130901|2013-09-04 13:30,4,110.285,110.285,110.275,110.28,1757
20130901|2013-09-04 14:00,4,110.28,110.28,110.275,110.275,173
20130901|2013-09-04 14:30,4,110.275,110.28,110.275,110.275,787
20130901|2013-09-04 15:00,4,110.275,110.275,110.275,110.275,138
20130901|2013-09-05 01:00,5,110.26,110.28,110.26,110.27,3920
20130901|2013-09-05 01:30,5,110.275,110.285,110.27,110.285,6403
20130901|2013-09-05 02:00,5,110.285,110.285,110.275,110.28,6944
20130901|2013-09-05 02:30,5,110.275,110.28,110.27,110.28,4081
20130901|2013-09-05 03:00,5,110.28,110.28,110.265,110.27,15574
20130901|2013-09-05 03:30,5,110.27,110.28,110.27,110.27,19526
20130901|2013-09-05 04:00,5,110.27,110.275,110.265,110.27,7168
20130901|2013-09-05 04:30,5,110.27,110.27,110.255,110.26,2843
20130901|2013-09-05 05:00,5,110.265,110.27,110.26,110.26,2037
20130901|2013-09-05 05:30,5,110.265,110.27,110.25,110.27,3607
20130901|2013-09-05 06:00,5,110.27,110.27,110.23,110.23,3946
20130901|2013-09-05 06:30,5,110.225,110.235,110.22,110.235,2584
20130901|2013-09-05 07:00,5,110.235,110.245,110.23,110.24,4991
20130901|2013-09-05 07:30,5,110.24,110.305,110.225,110.27,6314
20130901|2013-09-05 08:00,5,110.27,110.28,110.21,110.225,3361
20130901|2013-09-05 08:30,5,110.235,110.235,110.2,110.215,2647
20130901|2013-09-05 09:00,5,110.2,110.21,110.18,110.2,3535
20130901|2013-09-05 09:30,5,110.195,110.205,110.18,110.195,979
20130901|2013-09-05 10:00,5,110.185,110.205,110.18,110.19,3871
20130901|2013-09-05 10:30,5,110.195,110.195,110.185,110.195,1356
20130901|2013-09-05 11:00,5,110.195,110.2,110.195,110.2,421
20130901|2013-09-05 11:30,5,110.2,110.205,110.2,110.2,305
20130901|2013-09-05 12:00,5,110.205,110.205,110.195,110.195,562
20130901|2013-09-05 12:30,5,110.195,110.215,110.195,110.215,685
20130901|2013-09-05 13:00,5,110.21,110.21,110.21,110.21,7
20130901|2013-09-05 13:30,5,110.21,110.21,110.21,110.21,4
20130901|2013-09-05 14:00,5,110.21,110.215,110.2,110.2,76
20130901|2013-09-05 14:30,5,110.2,110.205,110.195,110.195,10
20130901|2013-09-06 01:00,6,110.17,110.2,110.17,110.2,45
20130901|2013-09-06 01:30,6,110.205,110.205,110.205,110.205,12
20130901|2013-09-06 02:00,6,110.21,110.22,110.21,110.22,500
20130901|2013-09-06 02:30,6,110.215,110.225,110.215,110.225,475
20130901|2013-09-06 03:00,6,110.235,110.235,110.23,110.23,1241
20130901|2013-09-06 03:30,6,110.22,110.24,110.22,110.23,878
20130901|2013-09-06 04:00,6,110.23,110.23,110.23,110.23,4
20130901|2013-09-06 04:30,6,110.255,110.265,110.25,110.255,148
20130901|2013-09-06 05:00,6,110.255,110.26,110.24,110.25,483
20131201|2013-04-10 01:00,10,3.91,3.935,3.91,3.935,15
20131201|2013-06-11 07:30,11,110.24,110.24,110.24,110.24,5
20131201|2013-06-12 03:00,12,110.295,110.295,110.295,110.295,6
20131201|2013-06-24 01:00,24,110.01,110.01,110.01,110.01,1
20131201|2013-06-24 04:00,24,110.08,110.08,110.08,110.08,1
20131201|2013-07-24 12:00,24,110.335,110.335,110.335,110.335,4
20131201|2013-07-29 07:30,29,110.385,110.39,110.385,110.39,10
20131201|2013-07-29 10:00,29,110.365,110.365,110.365,110.365,1
20131201|2013-08-01 13:30,1,110.375,110.375,110.37,110.37,7
20131201|2013-08-06 05:30,6,110.35,110.35,110.35,110.35,1
20131201|2013-08-06 07:00,6,110.335,110.335,110.335,110.335,1
20131201|2013-08-07 10:30,7,110.345,110.345,110.345,110.345,1
20131201|2013-08-13 08:00,13,110.245,110.245,110.245,110.245,5
20131201|2013-08-14 09:30,14,110.235,110.235,110.235,110.235,1
20131201|2013-08-15 07:30,15,110.17,110.17,110.17,110.17,228
20131201|2013-08-15 13:00,15,110.2,110.2,110.2,110.2,5
20131201|2013-08-16 01:00,16,110.24,110.24,110.2,110.2,2
20131201|2013-08-16 07:00,16,110.2,110.2,110.2,110.2,40
20131201|2013-08-16 12:00,16,110.2,110.2,110.2,110.2,1
20131201|2013-08-19 06:30,19,110.19,110.19,110.19,110.19,300
20131201|2013-08-19 07:00,19,110.205,110.205,110.205,110.205,324
20131201|2013-08-19 07:30,19,110.195,110.195,110.195,110.195,1800
20131201|2013-08-20 09:30,20,110.245,110.245,110.24,110.24,80
20131201|2013-08-20 11:00,20,110.225,110.225,110.225,110.225,1
20131201|2013-08-21 03:00,21,110.245,110.245,110.245,110.245,30
20131201|2013-08-21 04:00,21,110.23,110.23,110.23,110.23,14
20131201|2013-08-21 05:00,21,110.22,110.22,110.22,110.22,28
20131201|2013-08-21 10:00,21,110.2,110.2,110.2,110.2,15
20131201|2013-08-21 13:30,21,110.19,110.19,110.19,110.19,1
20131201|2013-08-22 01:00,22,110.19,110.19,110.175,110.185,345
20131201|2013-08-22 01:30,22,110.185,110.19,110.185,110.19,295
20131201|2013-08-22 02:00,22,110.195,110.195,110.195,110.195,1
20131201|2013-08-22 03:00,22,110.18,110.18,110.18,110.18,1
20131201|2013-08-22 03:30,22,110.17,110.17,110.17,110.17,398
20131201|2013-08-22 05:30,22,110.165,110.165,110.165,110.165,100
20131201|2013-08-22 07:30,22,110.185,110.185,110.185,110.185,1
20131201|2013-08-22 09:30,22,110.195,110.195,110.195,110.195,1
20131201|2013-08-23 05:00,23,110.11,110.11,110.11,110.11,1
20131201|2013-08-23 06:00,23,110.085,110.085,110.085,110.085,100
20131201|2013-08-23 08:30,23,110.075,110.075,110.075,110.075,9
20131201|2013-08-23 11:30,23,110.125,110.125,110.125,110.125,6
20131201|2013-08-23 13:00,23,110.125,110.125,110.125,110.125,2
20131201|2013-08-23 13:30,23,110.125,110.125,110.125,110.125,2
20131201|2013-08-26 01:00,26,110.13,110.13,110.13,110.13,29
20131201|2013-08-26 04:30,26,110.15,110.15,110.15,110.15,4
20131201|2013-08-26 05:00,26,110.15,110.15,110.145,110.145,2
20131201|2013-08-26 05:30,26,110.14,110.14,110.14,110.14,1
20131201|2013-08-26 07:00,26,110.155,110.155,110.155,110.155,250
20131201|2013-08-26 08:00,26,110.17,110.17,110.17,110.17,3
20131201|2013-08-26 08:30,26,110.175,110.175,110.175,110.175,250
20131201|2013-08-26 09:30,26,110.175,110.175,110.175,110.175,2
20131201|2013-08-27 01:00,27,110.195,110.195,110.195,110.195,112
20131201|2013-08-27 01:30,27,110.195,110.195,110.19,110.19,218
20131201|2013-08-27 02:00,27,110.19,110.19,110.18,110.18,147
20131201|2013-08-27 02:30,27,110.18,110.185,110.18,110.185,272
20131201|2013-08-27 03:00,27,110.2,110.22,110.2,110.215,1504
20131201|2013-08-27 03:30,27,110.21,110.215,110.21,110.21,624
20131201|2013-08-27 04:00,27,110.21,110.22,110.21,110.22,452
20131201|2013-08-27 04:30,27,110.215,110.22,110.21,110.22,59
20131201|2013-08-27 05:30,27,110.215,110.215,110.215,110.215,24
20131201|2013-08-27 06:00,27,110.215,110.215,110.215,110.215,2
20131201|2013-08-27 06:30,27,110.215,110.215,110.215,110.215,1
20131201|2013-08-27 07:00,27,110.22,110.235,110.22,110.235,61
20131201|2013-08-27 07:30,27,110.235,110.235,110.23,110.235,1007
20131201|2013-08-27 08:00,27,110.23,110.235,110.23,110.235,201
20131201|2013-08-27 08:30,27,110.235,110.24,110.235,110.24,53
20131201|2013-08-27 09:00,27,110.23,110.23,110.23,110.23,4
20131201|2013-08-27 09:30,27,110.24,110.24,110.235,110.235,27
20131201|2013-08-27 10:00,27,110.235,110.24,110.235,110.24,6
20131201|2013-08-27 10:30,27,110.24,110.24,110.24,110.24,4
20131201|2013-08-27 11:00,27,110.24,110.245,110.24,110.245,85
20131201|2013-08-27 12:00,27,110.245,110.245,110.245,110.245,50
20131201|2013-08-27 13:30,27,110.25,110.25,110.25,110.25,138
20131201|2013-08-27 14:00,27,110.25,110.25,110.25,110.25,75
20131201|2013-08-28 01:00,28,110.25,110.25,110.24,110.25,320
20131201|2013-08-28 01:30,28,110.25,110.25,110.25,110.25,500
20131201|2013-08-28 02:00,28,110.245,110.245,110.23,110.23,25
20131201|2013-08-28 02:30,28,110.235,110.235,110.23,110.235,69
20131201|2013-08-28 03:00,28,110.235,110.24,110.235,110.24,8
20131201|2013-08-28 03:30,28,110.25,110.25,110.245,110.245,6
20131201|2013-08-28 04:00,28,110.25,110.25,110.24,110.24,68
20131201|2013-08-28 04:30,28,110.235,110.235,110.235,110.235,7
20131201|2013-08-28 05:00,28,110.25,110.25,110.25,110.25,349
20131201|2013-08-28 05:30,28,110.25,110.25,110.25,110.25,5
20131201|2013-08-28 06:00,28,110.255,110.255,110.25,110.25,196
20131201|2013-08-28 06:30,28,110.25,110.25,110.25,110.25,5
20131201|2013-08-28 07:00,28,110.245,110.245,110.235,110.235,19
20131201|2013-08-28 07:30,28,110.245,110.245,110.225,110.225,591
20131201|2013-08-28 08:00,28,110.23,110.235,110.225,110.225,305
20131201|2013-08-28 08:30,28,110.23,110.23,110.22,110.225,422
20131201|2013-08-28 09:00,28,110.225,110.225,110.215,110.215,209
20131201|2013-08-28 09:30,28,110.215,110.215,110.215,110.215,6
20131201|2013-08-28 10:00,28,110.21,110.22,110.21,110.21,1663
20131201|2013-08-28 10:30,28,110.21,110.21,110.21,110.21,75
20131201|2013-08-28 11:00,28,110.21,110.21,110.21,110.21,25
20131201|2013-08-28 11:30,28,110.2,110.2,110.195,110.195,106
20131201|2013-08-28 14:30,28,110.185,110.185,110.185,110.185,1
20131201|2013-08-29 01:00,29,110.19,110.205,110.18,110.205,336
20131201|2013-08-29 01:30,29,110.21,110.21,110.2,110.2,294
20131201|2013-08-29 02:00,29,110.19,110.2,110.19,110.2,76
20131201|2013-08-29 02:30,29,110.22,110.22,110.22,110.22,50
20131201|2013-08-29 03:00,29,110.22,110.22,110.215,110.22,489
20131201|2013-08-29 03:30,29,110.23,110.23,110.23,110.23,26
20131201|2013-08-29 04:00,29,110.22,110.23,110.22,110.23,71
20131201|2013-08-29 04:30,29,110.23,110.23,110.23,110.23,40
20131201|2013-08-29 05:00,29,110.24,110.24,110.24,110.24,210
20131201|2013-08-29 05:30,29,110.24,110.245,110.24,110.245,113
20131201|2013-08-29 06:00,29,110.245,110.25,110.245,110.245,494
20131201|2013-08-29 06:30,29,110.25,110.25,110.235,110.235,544
20131201|2013-08-29 07:00,29,110.23,110.23,110.22,110.22,526
20131201|2013-08-29 07:30,29,110.205,110.22,110.205,110.22,205
20131201|2013-08-29 08:00,29,110.225,110.23,110.225,110.23,104
20131201|2013-08-29 08:30,29,110.23,110.235,110.23,110.235,280
20131201|2013-08-29 09:00,29,110.23,110.235,110.23,110.235,1281
20131201|2013-08-29 09:30,29,110.235,110.235,110.23,110.235,1117
20131201|2013-08-29 10:00,29,110.23,110.235,110.23,110.235,34
20131201|2013-08-29 10:30,29,110.235,110.24,110.235,110.24,97
20131201|2013-08-29 11:00,29,110.24,110.24,110.24,110.24,2
20131201|2013-08-29 11:30,29,110.235,110.235,110.23,110.23,361
20131201|2013-08-29 13:30,29,110.24,110.24,110.24,110.24,3
20131201|2013-08-30 01:00,30,110.24,110.24,110.24,110.24,106
20131201|2013-08-30 01:30,30,110.24,110.24,110.24,110.24,4
20131201|2013-08-30 02:00,30,110.24,110.26,110.24,110.26,409
20131201|2013-08-30 02:30,30,110.26,110.26,110.26,110.26,59
20131201|2013-08-30 03:00,30,110.26,110.265,110.255,110.265,130
20131201|2013-08-30 03:30,30,110.255,110.26,110.255,110.255,583
20131201|2013-08-30 04:00,30,110.25,110.255,110.245,110.255,172
20131201|2013-08-30 04:30,30,110.255,110.255,110.24,110.24,329
20131201|2013-08-30 05:00,30,110.24,110.24,110.23,110.23,959
20131201|2013-08-30 05:30,30,110.235,110.24,110.23,110.23,444
20131201|2013-08-30 06:00,30,110.23,110.23,110.22,110.22,305
20131201|2013-08-30 06:30,30,110.22,110.225,110.22,110.225,159
20131201|2013-08-30 07:00,30,110.225,110.225,110.22,110.225,905
20131201|2013-08-30 07:30,30,110.23,110.23,110.215,110.225,846
20131201|2013-08-30 08:00,30,110.225,110.225,110.22,110.225,326
20131201|2013-08-30 08:30,30,110.23,110.23,110.21,110.21,698
20131201|2013-08-30 09:00,30,110.215,110.22,110.21,110.22,616
20131201|2013-08-30 09:30,30,110.225,110.23,110.225,110.225,344
20131201|2013-08-30 10:00,30,110.23,110.24,110.23,110.23,3319
20131201|2013-08-30 10:30,30,110.225,110.23,110.225,110.23,330
20131201|2013-08-30 11:00,30,110.225,110.225,110.22,110.22,44
20131201|2013-08-30 11:30,30,110.22,110.22,110.22,110.22,6
20131201|2013-08-30 12:00,30,110.22,110.22,110.21,110.215,14
20131201|2013-08-30 12:30,30,110.22,110.22,110.22,110.22,1
20131201|2013-08-30 14:00,30,110.22,110.22,110.22,110.22,21
20131201|2013-09-02 01:00,2,110.2,110.21,110.19,110.21,236
20131201|2013-09-02 01:30,2,110.2,110.205,110.185,110.19,229
20131201|2013-09-02 02:00,2,110.195,110.195,110.16,110.17,1308
20131201|2013-09-02 02:30,2,110.17,110.175,110.16,110.175,5816
20131201|2013-09-02 03:00,2,110.17,110.175,110.15,110.155,2976
20131201|2013-09-02 03:30,2,110.16,110.17,110.155,110.17,2187
20131201|2013-09-02 04:00,2,110.16,110.175,110.155,110.165,3072
20131201|2013-09-02 04:30,2,110.165,110.18,110.165,110.17,1371
20131201|2013-09-02 05:00,2,110.17,110.18,110.17,110.18,675
20131201|2013-09-02 05:30,2,110.175,110.18,110.175,110.18,223
20131201|2013-09-02 06:00,2,110.18,110.185,110.18,110.18,37
20131201|2013-09-02 06:30,2,110.18,110.18,110.165,110.17,264
20131201|2013-09-02 07:00,2,110.17,110.175,110.165,110.175,214
20131201|2013-09-02 07:30,2,110.175,110.175,110.175,110.175,1407
20131201|2013-09-02 08:00,2,110.175,110.175,110.17,110.175,788
20131201|2013-09-02 08:30,2,110.17,110.19,110.17,110.185,932
20131201|2013-09-02 09:00,2,110.185,110.185,110.185,110.185,2542
20131201|2013-09-02 09:30,2,110.185,110.185,110.175,110.185,1404
20131201|2013-09-02 10:00,2,110.185,110.19,110.18,110.18,1090
20131201|2013-09-02 10:30,2,110.18,110.185,110.18,110.185,28
20131201|2013-09-02 11:00,2,110.18,110.18,110.18,110.18,393
20131201|2013-09-02 11:30,2,110.18,110.18,110.18,110.18,1
20131201|2013-09-02 12:00,2,110.185,110.185,110.185,110.185,1
20131201|2013-09-02 13:00,2,110.18,110.18,110.18,110.18,1
20131201|2013-09-02 13:30,2,110.18,110.18,110.175,110.175,2
20131201|2013-09-02 14:30,2,110.175,110.18,110.175,110.18,43
20131201|2013-09-03 01:00,3,110.19,110.19,110.18,110.185,1161
20131201|2013-09-03 01:30,3,110.185,110.185,110.17,110.17,892
20131201|2013-09-03 02:00,3,110.175,110.18,110.165,110.175,1446
20131201|2013-09-03 02:30,3,110.175,110.185,110.175,110.185,1369
20131201|2013-09-03 03:00,3,110.18,110.185,110.175,110.185,4352
20131201|2013-09-03 03:30,3,110.18,110.2,110.175,110.19,1991
20131201|2013-09-03 04:00,3,110.185,110.195,110.18,110.185,5448
20131201|2013-09-03 04:30,3,110.18,110.19,110.18,110.19,2142
20131201|2013-09-03 05:00,3,110.19,110.195,110.18,110.18,1504
20131201|2013-09-03 05:30,3,110.18,110.18,110.175,110.175,1056
20131201|2013-09-03 06:00,3,110.175,110.185,110.175,110.185,2435
20131201|2013-09-03 06:30,3,110.19,110.195,110.185,110.195,1271
20131201|2013-09-03 07:00,3,110.185,110.19,110.18,110.185,3226
20131201|2013-09-03 07:30,3,110.18,110.18,110.175,110.18,365
20131201|2013-09-03 08:00,3,110.185,110.185,110.18,110.18,625
20131201|2013-09-03 08:30,3,110.18,110.19,110.18,110.185,2213
20131201|2013-09-03 09:00,3,110.185,110.19,110.145,110.15,6064
20131201|2013-09-03 09:30,3,110.155,110.155,110.13,110.135,6304
20131201|2013-09-03 10:00,3,110.14,110.15,110.13,110.15,3012
20131201|2013-09-03 10:30,3,110.145,110.145,110.135,110.14,1485
20131201|2013-09-03 11:00,3,110.14,110.145,110.14,110.145,1796
20131201|2013-09-03 11:30,3,110.14,110.15,110.14,110.145,1015
20131201|2013-09-03 12:00,3,110.145,110.15,110.145,110.15,195
20131201|2013-09-03 12:30,3,110.145,110.15,110.145,110.15,1218
20131201|2013-09-03 13:00,3,110.15,110.155,110.15,110.15,586
20131201|2013-09-03 13:30,3,110.15,110.15,110.14,110.14,180
20131201|2013-09-03 14:00,3,110.145,110.145,110.135,110.135,58
20131201|2013-09-03 14:30,3,110.145,110.145,110.145,110.145,4
20131201|2013-09-04 01:00,4,110.13,110.14,110.125,110.14,4078
20131201|2013-09-04 01:30,4,110.14,110.145,110.13,110.14,1674
20131201|2013-09-04 02:00,4,110.135,110.15,110.135,110.135,7899
20131201|2013-09-04 02:30,4,110.135,110.15,110.13,110.145,4962
20131201|2013-09-04 03:00,4,110.14,110.155,110.135,110.15,8635
20131201|2013-09-04 03:30,4,110.145,110.15,110.135,110.14,7512
20131201|2013-09-04 04:00,4,110.14,110.145,110.13,110.135,5010
20131201|2013-09-04 04:30,4,110.13,110.135,110.12,110.13,4959
20131201|2013-09-04 05:00,4,110.135,110.145,110.13,110.135,5993
20131201|2013-09-04 05:30,4,110.135,110.145,110.135,110.135,1277
20131201|2013-09-04 06:00,4,110.135,110.15,110.13,110.145,4562
20131201|2013-09-04 06:30,4,110.14,110.155,110.14,110.155,8164
20131201|2013-09-04 07:00,4,110.155,110.16,110.145,110.155,4476
20131201|2013-09-04 07:30,4,110.155,110.165,110.15,110.155,3535
20131201|2013-09-04 08:00,4,110.15,110.17,110.145,110.17,8341
20131201|2013-09-04 08:30,4,110.165,110.18,110.165,110.165,4503
20131201|2013-09-04 09:00,4,110.165,110.17,110.155,110.16,3114
20131201|2013-09-04 09:30,4,110.16,110.165,110.15,110.16,5925
20131201|2013-09-04 10:00,4,110.155,110.165,110.155,110.16,4969
20131201|2013-09-04 10:30,4,110.165,110.165,110.15,110.15,1461
20131201|2013-09-04 11:00,4,110.155,110.155,110.15,110.155,1349
20131201|2013-09-04 11:30,4,110.155,110.155,110.15,110.155,1103
20131201|2013-09-04 12:00,4,110.155,110.155,110.15,110.15,1098
20131201|2013-09-04 12:30,4,110.145,110.15,110.14,110.14,660
20131201|2013-09-04 13:00,4,110.14,110.145,110.135,110.135,571
20131201|2013-09-04 13:30,4,110.135,110.14,110.125,110.125,1594
20131201|2013-09-04 14:00,4,110.125,110.125,110.12,110.125,314
20131201|2013-09-04 14:30,4,110.125,110.125,110.12,110.125,562
20131201|2013-09-04 15:00,4,110.13,110.13,110.13,110.13,47
20131201|2013-09-05 01:00,5,110.115,110.125,110.105,110.115,7990
20131201|2013-09-05 01:30,5,110.11,110.125,110.105,110.12,6528
20131201|2013-09-05 02:00,5,110.12,110.125,110.105,110.11,13776
20131201|2013-09-05 02:30,5,110.115,110.125,110.105,110.12,8891
20131201|2013-09-05 03:00,5,110.115,110.12,110.105,110.11,13737
20131201|2013-09-05 03:30,5,110.115,110.12,110.105,110.11,15677
20131201|2013-09-05 04:00,5,110.11,110.11,110.1,110.105,15848
20131201|2013-09-05 04:30,5,110.105,110.11,110.09,110.1,16073
20131201|2013-09-05 05:00,5,110.1,110.105,110.095,110.1,7488
20131201|2013-09-05 05:30,5,110.095,110.1,110.07,110.09,19107
20131201|2013-09-05 06:00,5,110.09,110.09,110.045,110.05,26744
20131201|2013-09-05 06:30,5,110.05,110.06,110.035,110.055,28378
20131201|2013-09-05 07:00,5,110.055,110.075,110.05,110.075,21972
20131201|2013-09-05 07:30,5,110.075,110.15,110.05,110.1,77897
20131201|2013-09-05 08:00,5,110.1,110.115,110.035,110.065,62289
20131201|2013-09-05 08:30,5,110.07,110.075,110.04,110.055,29373
20131201|2013-09-05 09:00,5,110.05,110.055,110.015,110.04,40525
20131201|2013-09-05 09:30,5,110.04,110.05,110.02,110.04,12151
20131201|2013-09-05 10:00,5,110.035,110.045,110.02,110.03,18443
20131201|2013-09-05 10:30,5,110.03,110.035,110.02,110.035,9563
20131201|2013-09-05 11:00,5,110.035,110.045,110.03,110.04,4376
20131201|2013-09-05 11:30,5,110.045,110.05,110.04,110.05,2418
20131201|2013-09-05 12:00,5,110.045,110.05,110.035,110.04,1454
20131201|2013-09-05 12:30,5,110.04,110.05,110.035,110.045,1403
20131201|2013-09-05 13:00,5,110.04,110.05,110.04,110.045,781
20131201|2013-09-05 13:30,5,110.045,110.05,110.045,110.045,64
20131201|2013-09-05 14:00,5,110.045,110.045,110.035,110.035,582
20131201|2013-09-05 14:30,5,110.035,110.04,110.025,110.035,304
20131201|2013-09-05 15:00,5,110.04,110.04,110.04,110.04,40
20131201|2013-09-06 01:00,6,110.02,110.055,110.02,110.055,15440
20131201|2013-09-06 01:30,6,110.055,110.055,110.045,110.05,5531
20131201|2013-09-06 02:00,6,110.05,110.07,110.045,110.06,14129
20131201|2013-09-06 02:30,6,110.065,110.08,110.065,110.08,20151
20131201|2013-09-06 03:00,6,110.075,110.09,110.07,110.07,23399
20131201|2013-09-06 03:30,6,110.07,110.09,110.07,110.085,19968
20131201|2013-09-06 04:00,6,110.08,110.105,110.08,110.105,16016
20131201|2013-09-06 04:30,6,110.105,110.115,110.095,110.105,17325
20131201|2013-09-06 05:00,6,110.105,110.12,110.085,110.105,24081
20131201|2013-09-06 05:30,6,110.11,110.12,110.11,110.115,8077
20131201|2013-09-06 06:00,6,110.11,110.12,110.105,110.115,10217
20131201|2013-09-06 06:30,6,110.11,110.12,110.1,110.11,12380
20131201|2013-09-06 07:00,6,110.11,110.11,110.09,110.105,12574
20131201|2013-09-06 07:30,6,110.095,110.19,110.095,110.17,82507
20131201|2013-09-06 08:00,6,110.17,110.175,110.13,110.14,48071
20131201|2013-09-06 08:30,6,110.14,110.18,110.14,110.175,25736
20131201|2013-09-06 09:00,6,110.175,110.18,110.16,110.175,14519
20131201|2013-09-06 09:30,6,110.175,110.18,110.165,110.17,11588
20131201|2013-09-06 10:00,6,110.175,110.19,110.17,110.18,17958
20131201|2013-09-06 10:30,6,110.18,110.18,110.16,110.17,5251
20131201|2013-09-06 11:00,6,110.17,110.175,110.165,110.175,2052
20131201|2013-09-06 11:30,6,110.175,110.185,110.175,110.185,3312
20131201|2013-09-06 12:00,6,110.18,110.19,110.18,110.185,760
20131201|2013-09-06 12:30,6,110.185,110.185,110.18,110.185,1445
20131201|2013-09-06 13:00,6,110.185,110.185,110.17,110.17,1520
20131201|2013-09-06 13:30,6,110.17,110.17,110.165,110.165,417
20131201|2013-09-06 14:00,6,110.17,110.17,110.165,110.17,233
20131201|2013-09-06 14:30,6,110.17,110.17,110.16,110.165,253
20131201|2013-09-06 15:00,6,110.16,110.16,110.16,110.16,5
20131201|2013-09-09 01:00,9,110.175,110.19,110.17,110.175,13155
20131201|2013-09-09 01:30,9,110.175,110.18,110.17,110.17,4779
20131201|2013-09-09 02:00,9,110.17,110.17,110.145,110.15,11861
20131201|2013-09-09 02:30,9,110.15,110.18,110.15,110.17,10980
20131201|2013-09-09 03:00,9,110.17,110.18,110.165,110.175,8528
20131201|2013-09-09 03:30,9,110.17,110.175,110.16,110.16,8256
20131201|2013-09-09 04:00,9,110.165,110.175,110.16,110.17,6878
20131201|2013-09-09 04:30,9,110.17,110.175,110.165,110.17,3564
20131201|2013-09-09 05:00,9,110.175,110.175,110.17,110.17,1962
20131201|2013-09-09 05:30,9,110.175,110.175,110.165,110.17,11018
20131201|2013-09-09 06:00,9,110.175,110.18,110.165,110.175,6221
20131201|2013-09-09 06:30,9,110.175,110.18,110.165,110.17,6713
20131201|2013-09-09 07:00,9,110.175,110.175,110.165,110.17,4591
20131201|2013-09-09 07:30,9,110.175,110.185,110.175,110.185,8430
20131201|2013-09-09 08:00,9,110.18,110.195,110.18,110.19,14387
20131201|2013-09-09 08:30,9,110.19,110.19,110.185,110.19,13976
20131201|2013-09-09 09:00,9,110.19,110.19,110.175,110.18,10141
20131201|2013-09-09 09:30,9,110.175,110.185,110.175,110.18,5097
20131201|2013-09-09 10:00,9,110.18,110.2,110.18,110.195,10283
20131201|2013-09-09 10:30,9,110.2,110.2,110.18,110.19,7596
20131201|2013-09-09 11:00,9,110.185,110.19,110.18,110.18,2168
20131201|2013-09-09 11:30,9,110.18,110.195,110.18,110.19,2281
20131201|2013-09-09 12:00,9,110.195,110.195,110.19,110.19,427
20131201|2013-09-09 12:30,9,110.195,110.195,110.185,110.19,1195
20131201|2013-09-09 13:00,9,110.19,110.19,110.185,110.185,7
20131201|2013-09-09 13:30,9,110.185,110.19,110.185,110.19,180
20131201|2013-09-09 14:00,9,110.19,110.19,110.18,110.185,306
20131201|2013-09-09 14:30,9,110.18,110.185,110.18,110.18,329
20131201|2013-09-10 01:00,10,110.17,110.17,110.155,110.17,13461
20131201|2013-09-10 01:30,10,110.17,110.18,110.165,110.175,4867
20131201|2013-09-10 02:00,10,110.17,110.17,110.155,110.16,13551
20131201|2013-09-10 02:30,10,110.165,110.165,110.15,110.155,8068
20131201|2013-09-10 03:00,10,110.155,110.17,110.15,110.165,9532
20131201|2013-09-10 03:30,10,110.165,110.165,110.155,110.16,7854
20131201|2013-09-10 04:00,10,110.16,110.17,110.155,110.16,4424
20131201|2013-09-10 04:30,10,110.16,110.165,110.145,110.155,10864
20131201|2013-09-10 05:00,10,110.15,110.155,110.14,110.145,10013
20131201|2013-09-10 05:30,10,110.15,110.15,110.135,110.145,11660
20131201|2013-09-10 06:00,10,110.145,110.145,110.135,110.135,7284
20131201|2013-09-10 06:30,10,110.135,110.14,110.13,110.13,4821
20131201|2013-09-10 07:00,10,110.135,110.145,110.13,110.145,10421
20131201|2013-09-10 07:30,10,110.14,110.145,110.13,110.135,11049
20131201|2013-09-10 08:00,10,110.135,110.15,110.13,110.135,17571
20131201|2013-09-10 08:30,10,110.13,110.14,110.125,110.135,9364
20131201|2013-09-10 09:00,10,110.135,110.14,110.125,110.14,15274
20131201|2013-09-10 09:30,10,110.14,110.14,110.13,110.135,10230
20131201|2013-09-10 10:00,10,110.135,110.15,110.13,110.15,8276
20131201|2013-09-10 10:30,10,110.145,110.155,110.14,110.145,9503
20131201|2013-09-10 11:00,10,110.145,110.155,110.145,110.15,4458
20131201|2013-09-10 11:30,10,110.15,110.16,110.15,110.155,1363
20131201|2013-09-10 12:00,10,110.155,110.155,110.14,110.14,1445
20131201|2013-09-10 12:30,10,110.14,110.145,110.14,110.14,225
20131201|2013-09-10 13:00,10,110.14,110.14,110.135,110.135,98
20131201|2013-09-10 13:30,10,110.14,110.14,110.14,110.14,169
20131201|2013-09-10 14:00,10,110.135,110.15,110.135,110.15,574
20131201|2013-09-10 14:30,10,110.15,110.15,110.145,110.15,335
20131201|2013-09-10 15:00,10,110.15,110.15,110.15,110.15,218
20131201|2013-09-11 01:00,11,110.155,110.17,110.15,110.16,8548
20131201|2013-09-11 01:30,11,110.16,110.17,110.155,110.165,7397
20131201|2013-09-11 02:00,11,110.165,110.175,110.16,110.16,6463
20131201|2013-09-11 02:30,11,110.165,110.175,110.155,110.175,9890
20131201|2013-09-11 03:00,11,110.175,110.175,110.15,110.15,7414
20131201|2013-09-11 03:30,11,110.15,110.17,110.145,110.165,15346
20131201|2013-09-11 04:00,11,110.165,110.17,110.16,110.17,3941
20131201|2013-09-11 04:30,11,110.165,110.18,110.16,110.175,17934
20131201|2013-09-11 05:00,11,110.175,110.18,110.17,110.17,8397
20131201|2013-09-11 05:30,11,110.175,110.18,110.17,110.17,8414
20131201|2013-09-11 06:00,11,110.17,110.185,110.17,110.185,6149
20131201|2013-09-11 06:30,11,110.18,110.19,110.18,110.185,5756
20131201|2013-09-11 07:00,11,110.185,110.19,110.18,110.185,10251
20131201|2013-09-11 07:30,11,110.19,110.19,110.18,110.185,5090
20131201|2013-09-11 08:00,11,110.185,110.19,110.18,110.19,6811
20131201|2013-09-11 08:30,11,110.185,110.19,110.185,110.19,5575
20131201|2013-09-11 09:00,11,110.185,110.19,110.18,110.185,6011
20131201|2013-09-11 09:30,11,110.18,110.19,110.17,110.175,11027
20131201|2013-09-11 10:00,11,110.175,110.19,110.17,110.185,6878
20131201|2013-09-11 10:30,11,110.185,110.19,110.18,110.185,5296
20131201|2013-09-11 11:00,11,110.185,110.185,110.175,110.185,2665
20131201|2013-09-11 11:30,11,110.185,110.185,110.18,110.185,1367
20131201|2013-09-11 12:00,11,110.185,110.195,110.185,110.195,1948
20131201|2013-09-11 12:30,11,110.19,110.2,110.19,110.195,1617
20131201|2013-09-11 13:00,11,110.2,110.2,110.195,110.195,24
20131201|2013-09-11 13:30,11,110.2,110.21,110.2,110.2,2203
20131201|2013-09-11 14:00,11,110.205,110.205,110.2,110.2,94
20131201|2013-09-11 14:30,11,110.2,110.205,110.2,110.2,513
20131201|2013-09-11 15:00,11,110.2,110.2,110.2,110.2,21
20131201|2013-09-12 01:00,12,110.225,110.245,110.22,110.235,26133
20131201|2013-09-12 01:30,12,110.235,110.235,110.22,110.23,9483
20131201|2013-09-12 02:00,12,110.23,110.235,110.225,110.225,8014
20131201|2013-09-12 02:30,12,110.23,110.23,110.21,110.215,14496
20131201|2013-09-12 03:00,12,110.215,110.23,110.215,110.22,12942
20131201|2013-09-12 03:30,12,110.22,110.235,110.215,110.23,8673
20131201|2013-09-12 04:00,12,110.23,110.235,110.22,110.23,14058
20131201|2013-09-12 04:30,12,110.23,110.24,110.22,110.235,10860
20131201|2013-09-12 05:00,12,110.235,110.25,110.23,110.24,18595
20131201|2013-09-12 05:30,12,110.245,110.25,110.235,110.25,16803
20131201|2013-09-12 06:00,12,110.25,110.26,110.245,110.245,28687
20131201|2013-09-12 06:30,12,110.245,110.25,110.24,110.24,12185
20131201|2013-09-12 07:00,12,110.24,110.245,110.235,110.245,9555
20131201|2013-09-12 07:30,12,110.24,110.25,110.23,110.24,19995
20131201|2013-09-12 08:00,12,110.245,110.27,110.24,110.265,33719
20131201|2013-09-12 08:30,12,110.265,110.27,110.255,110.26,17717
20131201|2013-09-12 09:00,12,110.265,110.27,110.255,110.26,19326
20131201|2013-09-12 09:30,12,110.26,110.26,110.25,110.255,15801
20131201|2013-09-12 10:00,12,110.255,110.26,110.245,110.25,12455
20131201|2013-09-12 10:30,12,110.25,110.25,110.235,110.245,8125
20131201|2013-09-12 11:00,12,110.245,110.26,110.24,110.255,2666
20131201|2013-09-12 11:30,12,110.255,110.255,110.25,110.25,3547
20131201|2013-09-12 12:00,12,110.25,110.255,110.25,110.255,2941
20131201|2013-09-12 12:30,12,110.255,110.255,110.245,110.25,2557
20131201|2013-09-12 13:00,12,110.25,110.25,110.25,110.25,368
20131201|2013-09-12 13:30,12,110.25,110.255,110.25,110.25,549
20131201|2013-09-12 14:00,12,110.255,110.255,110.245,110.25,1233
20131201|2013-09-12 14:30,12,110.245,110.25,110.245,110.245,432
20131201|2013-09-12 15:00,12,110.245,110.245,110.245,110.245,1
20131201|2013-09-13 01:00,13,110.235,110.245,110.22,110.235,28838
20131201|2013-09-13 01:30,13,110.235,110.24,110.225,110.23,6969
20131201|2013-09-13 02:00,13,110.23,110.235,110.215,110.23,18281
20131201|2013-09-13 02:30,13,110.23,110.24,110.225,110.235,15129
20131201|2013-09-13 03:00,13,110.235,110.235,110.22,110.225,11099
20131201|2013-09-13 03:30,13,110.225,110.24,110.22,110.235,7743
20131201|2013-09-13 04:00,13,110.235,110.24,110.22,110.23,10554
20131201|2013-09-13 04:30,13,110.23,110.245,110.225,110.245,9494
20131201|2013-09-13 05:00,13,110.245,110.25,110.235,110.245,8774
20131201|2013-09-13 05:30,13,110.24,110.245,110.235,110.24,5454
20131201|2013-09-13 06:00,13,110.24,110.245,110.235,110.24,4466
20131201|2013-09-13 06:30,13,110.24,110.245,110.235,110.24,6209
20131201|2013-09-13 07:00,13,110.24,110.255,110.235,110.255,14838
20131201|2013-09-13 07:30,13,110.25,110.265,110.25,110.26,20528
20131201|2013-09-13 08:00,13,110.26,110.265,110.25,110.25,17051
20131201|2013-09-13 08:30,13,110.25,110.265,110.245,110.255,19404
20131201|2013-09-13 09:00,13,110.255,110.265,110.25,110.255,10792
20131201|2013-09-13 09:30,13,110.255,110.26,110.245,110.25,5672
20131201|2013-09-13 10:00,13,110.25,110.255,110.24,110.255,11109
20131201|2013-09-13 10:30,13,110.25,110.255,110.25,110.25,4766
20131201|2013-09-13 11:00,13,110.255,110.255,110.25,110.255,391
20131201|2013-09-13 11:30,13,110.25,110.255,110.245,110.25,864
20131201|2013-09-13 12:00,13,110.245,110.25,110.245,110.25,189
20131201|2013-09-13 12:30,13,110.245,110.25,110.245,110.245,144
20131201|2013-09-13 13:00,13,110.245,110.245,110.24,110.245,693
20131201|2013-09-13 13:30,13,110.245,110.245,110.24,110.24,585
20131201|2013-09-13 14:00,13,110.245,110.245,110.245,110.245,6
20131201|2013-09-13 14:30,13,110.245,110.245,110.24,110.24,89
20131201|2013-09-13 15:00,13,110.245,110.245,110.245,110.245,20
20131201|2013-09-16 01:00,16,110.315,110.335,110.3,110.3,31039
20131201|2013-09-16 01:30,16,110.3,110.3,110.29,110.295,10689
20131201|2013-09-16 02:00,16,110.295,110.295,110.28,110.29,14463
20131201|2013-09-16 02:30,16,110.285,110.3,110.28,110.295,16003
20131201|2013-09-16 03:00,16,110.295,110.305,110.285,110.29,20705
20131201|2013-09-16 03:30,16,110.29,110.29,110.275,110.28,5626
20131201|2013-09-16 04:00,16,110.28,110.29,110.275,110.285,7944
20131201|2013-09-16 04:30,16,110.29,110.29,110.28,110.29,4999
20131201|2013-09-16 05:00,16,110.285,110.295,110.285,110.29,7393
20131201|2013-09-16 05:30,16,110.29,110.295,110.29,110.29,1521
20131201|2013-09-16 06:00,16,110.29,110.295,110.275,110.28,10193
20131201|2013-09-16 06:30,16,110.285,110.285,110.275,110.285,8818
20131201|2013-09-16 07:00,16,110.285,110.285,110.265,110.28,13682
20131201|2013-09-16 07:30,16,110.28,110.29,110.275,110.285,10763
20131201|2013-09-16 08:00,16,110.29,110.295,110.285,110.285,8651
20131201|2013-09-16 08:30,16,110.285,110.295,110.285,110.295,8446
20131201|2013-09-16 09:00,16,110.29,110.295,110.28,110.285,7323
20131201|2013-09-16 09:30,16,110.285,110.285,110.27,110.275,9510
20131201|2013-09-16 10:00,16,110.275,110.285,110.275,110.285,6948
20131201|2013-09-16 10:30,16,110.285,110.285,110.275,110.275,4878
20131201|2013-09-16 11:00,16,110.275,110.28,110.27,110.27,2051
20131201|2013-09-16 11:30,16,110.27,110.275,110.265,110.275,4295
20131201|2013-09-16 12:00,16,110.27,110.275,110.265,110.275,3205
20131201|2013-09-16 12:30,16,110.275,110.28,110.275,110.275,561
20131201|2013-09-16 13:00,16,110.275,110.275,110.27,110.27,665
20131201|2013-09-16 13:30,16,110.27,110.275,110.26,110.27,690
20131201|2013-09-16 14:00,16,110.265,110.275,110.265,110.27,848
20131201|2013-09-16 14:30,16,110.275,110.275,110.27,110.27,602
20131201|2013-09-16 15:00,16,110.275,110.275,110.275,110.275,25
20131201|2013-09-17 01:00,17,110.29,110.3,110.28,110.285,13655
20131201|2013-09-17 01:30,17,110.29,110.29,110.28,110.285,5400
20131201|2013-09-17 02:00,17,110.285,110.29,110.275,110.28,16081
20131201|2013-09-17 02:30,17,110.285,110.285,110.265,110.275,5204
20131201|2013-09-17 03:00,17,110.275,110.28,110.27,110.275,6002
20131201|2013-09-17 03:30,17,110.275,110.28,110.27,110.27,4065
20131201|2013-09-17 04:00,17,110.275,110.275,110.26,110.265,21736
20131201|2013-09-17 04:30,17,110.265,110.265,110.25,110.25,10569
20131201|2013-09-17 05:00,17,110.255,110.26,110.25,110.255,5667
20131201|2013-09-17 05:30,17,110.255,110.265,110.255,110.255,5591
20131201|2013-09-17 06:00,17,110.255,110.27,110.255,110.265,7960
20131201|2013-09-17 06:30,17,110.265,110.27,110.26,110.265,4625
20131201|2013-09-17 07:00,17,110.27,110.27,110.255,110.26,10760
20131201|2013-09-17 07:30,17,110.265,110.275,110.265,110.27,9328
20131201|2013-09-17 08:00,17,110.27,110.27,110.255,110.26,6082
20131201|2013-09-17 08:30,17,110.26,110.27,110.255,110.27,9502
20131201|2013-09-17 09:00,17,110.27,110.27,110.255,110.265,11571
20131201|2013-09-17 09:30,17,110.265,110.265,110.255,110.26,6427
20131201|2013-09-17 10:00,17,110.26,110.265,110.255,110.26,9571
20131201|2013-09-17 10:30,17,110.26,110.275,110.255,110.27,4728
20131201|2013-09-17 11:00,17,110.27,110.275,110.265,110.27,3201
20131201|2013-09-17 11:30,17,110.265,110.275,110.265,110.27,1563
20131201|2013-09-17 12:00,17,110.27,110.27,110.265,110.27,473
20131201|2013-09-17 12:30,17,110.265,110.27,110.265,110.265,613
20131201|2013-09-17 13:00,17,110.27,110.27,110.265,110.27,20
20131201|2013-09-17 13:30,17,110.265,110.27,110.265,110.27,266
20131201|2013-09-17 14:00,17,110.265,110.27,110.265,110.27,108
20131201|2013-09-17 14:30,17,110.27,110.28,110.27,110.275,450
20131201|2013-09-17 15:00,17,110.275,110.275,110.275,110.275,15
20131201|2013-09-18 01:00,18,110.275,110.28,110.265,110.27,6114
20131201|2013-09-18 01:30,18,110.27,110.27,110.255,110.26,9206
20131201|2013-09-18 02:00,18,110.265,110.27,110.26,110.27,7900
20131201|2013-09-18 02:30,18,110.265,110.275,110.26,110.27,13997
20131201|2013-09-18 03:00,18,110.27,110.275,110.265,110.27,9835
20131201|2013-09-18 03:30,18,110.27,110.27,110.245,110.25,14649
20131201|2013-09-18 04:00,18,110.255,110.265,110.25,110.255,13268
20131201|2013-09-18 04:30,18,110.255,110.255,110.23,110.235,38707
20131201|2013-09-18 05:00,18,110.235,110.24,110.22,110.23,41146
20131201|2013-09-18 05:30,18,110.23,110.24,110.23,110.235,5893
20131201|2013-09-18 06:00,18,110.235,110.245,110.23,110.235,14286
20131201|2013-09-18 06:30,18,110.24,110.24,110.22,110.225,15058
20131201|2013-09-18 07:00,18,110.225,110.23,110.215,110.225,15615
20131201|2013-09-18 07:30,18,110.23,110.235,110.215,110.22,10009
20131201|2013-09-18 08:00,18,110.22,110.23,110.22,110.22,8139
20131201|2013-09-18 08:30,18,110.22,110.235,110.22,110.23,11565
20131201|2013-09-18 09:00,18,110.23,110.235,110.215,110.22,10704
20131201|2013-09-18 09:30,18,110.22,110.225,110.22,110.22,4485
20131201|2013-09-18 10:00,18,110.225,110.23,110.22,110.23,7132
20131201|2013-09-18 10:30,18,110.23,110.23,110.225,110.225,3560
20131201|2013-09-18 11:00,18,110.23,110.23,110.225,110.23,2759
20131201|2013-09-18 11:30,18,110.23,110.24,110.23,110.235,5710
20131201|2013-09-18 12:00,18,110.235,110.235,110.23,110.23,1229
20131201|2013-09-18 12:30,18,110.23,110.235,110.225,110.235,832
20131201|2013-09-18 13:00,18,110.235,110.335,110.235,110.325,46628
20131201|2013-09-18 13:30,18,110.33,110.36,110.32,110.355,18827
20131201|2013-09-18 14:00,18,110.355,110.375,110.35,110.37,10650
20131201|2013-09-18 14:30,18,110.37,110.38,110.345,110.35,9616
20131201|2013-09-18 15:00,18,110.35,110.35,110.35,110.35,29
20131201|2013-09-19 01:00,19,110.385,110.405,110.365,110.375,35841
20131201|2013-09-19 01:30,19,110.37,110.38,110.35,110.355,24499
20131201|2013-09-19 02:00,19,110.36,110.37,110.35,110.355,28908
20131201|2013-09-19 02:30,19,110.355,110.365,110.34,110.35,20636
20131201|2013-09-19 03:00,19,110.35,110.355,110.335,110.345,14904
20131201|2013-09-19 03:30,19,110.345,110.35,110.33,110.335,32451
20131201|2013-09-19 04:00,19,110.335,110.345,110.325,110.34,28583
20131201|2013-09-19 04:30,19,110.345,110.345,110.315,110.325,32415
20131201|2013-09-19 05:00,19,110.325,110.345,110.325,110.345,12485
20131201|2013-09-19 05:30,19,110.34,110.35,110.33,110.34,14992
20131201|2013-09-19 06:00,19,110.34,110.345,110.335,110.335,10579
20131201|2013-09-19 06:30,19,110.34,110.34,110.325,110.33,14081
20131201|2013-09-19 07:00,19,110.335,110.335,110.32,110.325,20992
20131201|2013-09-19 07:30,19,110.325,110.335,110.31,110.33,19457
20131201|2013-09-19 08:00,19,110.335,110.34,110.325,110.335,10226
20131201|2013-09-19 08:30,19,110.335,110.34,110.32,110.325,10175
20131201|2013-09-19 09:00,19,110.32,110.33,110.3,110.315,26076
20131201|2013-09-19 09:30,19,110.32,110.335,110.315,110.335,24116
20131201|2013-09-19 10:00,19,110.335,110.34,110.33,110.335,15982
20131201|2013-09-19 10:30,19,110.335,110.345,110.33,110.34,13114
20131201|2013-09-19 11:00,19,110.345,110.35,110.335,110.345,6475
20131201|2013-09-19 11:30,19,110.345,110.345,110.335,110.34,1752
20131201|2013-09-19 12:00,19,110.34,110.34,110.33,110.335,2031
20131201|2013-09-19 12:30,19,110.34,110.34,110.325,110.325,688
20131201|2013-09-19 13:00,19,110.325,110.33,110.325,110.33,663
20131201|2013-09-19 13:30,19,110.325,110.33,110.325,110.325,276
20131201|2013-09-19 14:00,19,110.33,110.33,110.325,110.33,50
20131201|2013-09-19 14:30,19,110.325,110.335,110.325,110.33,791
20131201|2013-09-20 01:00,20,110.345,110.35,110.335,110.345,12767
20131201|2013-09-20 01:30,20,110.35,110.36,110.345,110.36,12492
20131201|2013-09-20 02:00,20,110.36,110.36,110.35,110.35,27825
20131201|2013-09-20 02:30,20,110.355,110.355,110.345,110.35,14910
20131201|2013-09-20 03:00,20,110.35,110.36,110.34,110.345,21673
20131201|2013-09-20 03:30,20,110.345,110.35,110.335,110.345,7971
20131201|2013-09-20 04:00,20,110.35,110.355,110.34,110.345,13324
20131201|2013-09-20 04:30,20,110.345,110.35,110.34,110.345,6666
20131201|2013-09-20 05:00,20,110.345,110.345,110.305,110.32,35937
20131201|2013-09-20 05:30,20,110.325,110.33,110.31,110.32,11941
20131201|2013-09-20 06:00,20,110.315,110.32,110.3,110.31,15810
20131201|2013-09-20 06:30,20,110.315,110.325,110.305,110.305,9484
20131201|2013-09-20 07:00,20,110.305,110.31,110.29,110.305,25488
20131201|2013-09-20 07:30,20,110.305,110.31,110.295,110.305,13672
20131201|2013-09-20 08:00,20,110.31,110.315,110.3,110.305,18590
20131201|2013-09-20 08:30,20,110.305,110.31,110.29,110.3,13187
20131201|2013-09-20 09:00,20,110.3,110.305,110.295,110.305,12006
20131201|2013-09-20 09:30,20,110.3,110.315,110.3,110.31,6510
20131201|2013-09-20 10:00,20,110.31,110.315,110.3,110.31,12907
20131201|2013-09-20 10:30,20,110.315,110.315,110.3,110.3,9661
20131201|2013-09-20 11:00,20,110.3,110.315,110.3,110.31,6665
20131201|2013-09-20 11:30,20,110.31,110.32,110.31,110.32,2070
20131201|2013-09-20 12:00,20,110.32,110.32,110.315,110.32,598
20131201|2013-09-20 12:30,20,110.315,110.32,110.315,110.315,375
20131201|2013-09-20 13:00,20,110.32,110.32,110.315,110.32,84
20131201|2013-09-20 13:30,20,110.32,110.32,110.315,110.32,392
20131201|2013-09-20 14:00,20,110.32,110.32,110.31,110.315,456
20131201|2013-09-20 14:30,20,110.315,110.315,110.31,110.315,453
20131201|2013-09-20 15:00,20,110.32,110.32,110.32,110.32,9
20131201|2013-09-23 01:00,23,110.325,110.325,110.31,110.315,5200
20131201|2013-09-23 01:30,23,110.31,110.315,110.305,110.315,6005
20131201|2013-09-23 02:00,23,110.315,110.32,110.31,110.315,15079
20131201|2013-09-23 02:30,23,110.32,110.33,110.315,110.32,10673
20131201|2013-09-23 03:00,23,110.32,110.325,110.315,110.32,4896
20131201|2013-09-23 03:30,23,110.32,110.325,110.31,110.315,9117
20131201|2013-09-23 04:00,23,110.32,110.32,110.31,110.32,3529
20131201|2013-09-23 04:30,23,110.32,110.32,110.3,110.305,11524
20131201|2013-09-23 05:00,23,110.305,110.305,110.295,110.305,19540
20131201|2013-09-23 05:30,23,110.305,110.315,110.305,110.31,10267
20131201|2013-09-23 06:00,23,110.305,110.315,110.3,110.315,4283
20131201|2013-09-23 06:30,23,110.315,110.315,110.31,110.31,2923
20131201|2013-09-23 07:00,23,110.31,110.32,110.31,110.31,9358
20131201|2013-09-23 07:30,23,110.31,110.325,110.31,110.32,15791
20131201|2013-09-23 08:00,23,110.32,110.325,110.315,110.32,5519
20131201|2013-09-23 08:30,23,110.32,110.355,110.32,110.345,37525
20131201|2013-09-23 09:00,23,110.35,110.355,110.34,110.34,22184
20131201|2013-09-23 09:30,23,110.345,110.345,110.33,110.335,17901
20131201|2013-09-23 10:00,23,110.335,110.35,110.335,110.34,25021
20131201|2013-09-23 10:30,23,110.345,110.35,110.34,110.345,6671
20131201|2013-09-23 11:00,23,110.345,110.35,110.34,110.35,1562
20131201|2013-09-23 11:30,23,110.35,110.355,110.345,110.355,4650
20131201|2013-09-23 12:00,23,110.35,110.35,110.35,110.35,940
20131201|2013-09-23 12:30,23,110.35,110.35,110.35,110.35,201
20131201|2013-09-23 13:00,23,110.345,110.35,110.345,110.35,181
20131201|2013-09-23 13:30,23,110.345,110.345,110.34,110.34,59
20131201|2013-09-23 14:00,23,110.345,110.345,110.34,110.345,45
20131201|2013-09-23 14:30,23,110.345,110.35,110.34,110.34,446
20131201|2013-09-23 15:00,23,110.345,110.345,110.345,110.345,1
20131201|2013-09-24 01:00,24,110.35,110.365,110.345,110.355,12776
20131201|2013-09-24 01:30,24,110.355,110.365,110.35,110.35,5120
20131201|2013-09-24 02:00,24,110.355,110.355,110.34,110.35,11128
20131201|2013-09-24 02:30,24,110.355,110.365,110.35,110.355,20005
20131201|2013-09-24 03:00,24,110.355,110.37,110.355,110.365,36907
20131201|2013-09-24 03:30,24,110.37,110.37,110.36,110.365,8889
20131201|2013-09-24 04:00,24,110.365,110.38,110.36,110.37,22335
20131201|2013-09-24 04:30,24,110.375,110.38,110.365,110.37,7892
20131201|2013-09-24 05:00,24,110.375,110.375,110.36,110.37,10048
20131201|2013-09-24 05:30,24,110.365,110.37,110.355,110.365,8100
20131201|2013-09-24 06:00,24,110.36,110.365,110.36,110.365,2908
20131201|2013-09-24 06:30,24,110.365,110.375,110.36,110.37,9846
20131201|2013-09-24 07:00,24,110.365,110.375,110.36,110.37,12204
20131201|2013-09-24 07:30,24,110.37,110.38,110.37,110.37,16272
20131201|2013-09-24 08:00,24,110.375,110.375,110.365,110.37,11177
20131201|2013-09-24 08:30,24,110.37,110.375,110.365,110.37,13076
20131201|2013-09-24 09:00,24,110.365,110.38,110.365,110.37,12299
20131201|2013-09-24 09:30,24,110.37,110.38,110.37,110.375,13234
20131201|2013-09-24 10:00,24,110.375,110.38,110.37,110.375,12911
20131201|2013-09-24 10:30,24,110.375,110.38,110.37,110.38,6020
20131201|2013-09-24 11:00,24,110.38,110.38,110.37,110.375,3885
20131201|2013-09-24 11:30,24,110.38,110.38,110.375,110.375,1458
20131201|2013-09-24 12:00,24,110.38,110.38,110.375,110.38,1861
20131201|2013-09-24 12:30,24,110.375,110.38,110.375,110.38,1451
20131201|2013-09-24 13:00,24,110.38,110.385,110.38,110.38,1227
20131201|2013-09-24 13:30,24,110.38,110.38,110.375,110.375,254
20131201|2013-09-24 14:00,24,110.375,110.38,110.375,110.38,191
20131201|2013-09-24 14:30,24,110.375,110.385,110.375,110.385,181
20131201|2013-09-24 15:00,24,110.38,110.38,110.38,110.38,16
20131201|2013-09-25 01:00,25,110.38,110.385,110.375,110.38,10898
20131201|2013-09-25 01:30,25,110.38,110.385,110.375,110.38,5785
20131201|2013-09-25 02:00,25,110.38,110.385,110.37,110.38,14112
20131201|2013-09-25 02:30,25,110.385,110.385,110.365,110.37,18798
20131201|2013-09-25 03:00,25,110.37,110.375,110.36,110.365,20797
20131201|2013-09-25 03:30,25,110.37,110.37,110.35,110.355,16085
20131201|2013-09-25 04:00,25,110.355,110.36,110.35,110.355,9423
20131201|2013-09-25 04:30,25,110.355,110.36,110.345,110.35,14838
20131201|2013-09-25 05:00,25,110.35,110.35,110.34,110.345,12545
20131201|2013-09-25 05:30,25,110.345,110.35,110.34,110.35,8245
20131201|2013-09-25 06:00,25,110.345,110.355,110.345,110.35,8204
20131201|2013-09-25 06:30,25,110.355,110.355,110.34,110.34,6020
20131201|2013-09-25 07:00,25,110.345,110.35,110.345,110.35,7967
20131201|2013-09-25 07:30,25,110.35,110.355,110.345,110.35,11210
20131201|2013-09-25 08:00,25,110.35,110.35,110.34,110.345,9455
20131201|2013-09-25 08:30,25,110.35,110.355,110.345,110.35,14071
20131201|2013-09-25 09:00,25,110.35,110.36,110.345,110.35,13251
20131201|2013-09-25 09:30,25,110.355,110.36,110.35,110.36,8233
20131201|2013-09-25 10:00,25,110.36,110.36,110.35,110.355,14498
20131201|2013-09-25 10:30,25,110.355,110.36,110.355,110.36,2433
20131201|2013-09-25 11:00,25,110.355,110.365,110.355,110.355,4326
20131201|2013-09-25 11:30,25,110.355,110.365,110.355,110.36,2145
20131201|2013-09-25 12:00,25,110.365,110.365,110.36,110.36,1596
20131201|2013-09-25 12:30,25,110.36,110.365,110.36,110.36,698
20131201|2013-09-25 13:00,25,110.36,110.365,110.36,110.365,308
20131201|2013-09-25 13:30,25,110.365,110.365,110.365,110.365,710
20131201|2013-09-25 14:00,25,110.36,110.37,110.36,110.37,851
20131201|2013-09-25 14:30,25,110.37,110.37,110.365,110.37,346
20131201|2013-09-25 15:00,25,110.37,110.37,110.37,110.37,8
20131201|2013-09-26 01:00,26,110.36,110.375,110.355,110.36,7194
20131201|2013-09-26 01:30,26,110.36,110.365,110.355,110.36,6039
20131201|2013-09-26 02:00,26,110.365,110.365,110.35,110.355,12739
20131201|2013-09-26 02:30,26,110.355,110.365,110.35,110.355,7186
20131201|2013-09-26 03:00,26,110.36,110.365,110.35,110.355,11636
20131201|2013-09-26 03:30,26,110.36,110.36,110.35,110.35,20477
20131201|2013-09-26 04:00,26,110.35,110.365,110.35,110.36,8495
20131201|2013-09-26 04:30,26,110.36,110.365,110.355,110.36,5562
20131201|2013-09-26 05:00,26,110.365,110.365,110.355,110.36,9330
20131201|2013-09-26 05:30,26,110.365,110.37,110.36,110.365,8347
20131201|2013-09-26 06:00,26,110.365,110.37,110.36,110.37,8338
20131201|2013-09-26 06:30,26,110.37,110.375,110.36,110.36,15377
20131201|2013-09-26 07:00,26,110.36,110.365,110.35,110.36,10436
20131201|2013-09-26 07:30,26,110.355,110.36,110.335,110.35,18563
20131201|2013-09-26 08:00,26,110.35,110.355,110.345,110.35,11467
20131201|2013-09-26 08:30,26,110.35,110.35,110.34,110.345,11132
20131201|2013-09-26 09:00,26,110.345,110.35,110.34,110.345,11843
20131201|2013-09-26 09:30,26,110.345,110.37,110.345,110.365,27348
20131201|2013-09-26 10:00,26,110.37,110.37,110.35,110.36,10250
20131201|2013-09-26 10:30,26,110.36,110.365,110.355,110.36,6578
20131201|2013-09-26 11:00,26,110.355,110.36,110.355,110.36,1245
20131201|2013-09-26 11:30,26,110.36,110.365,110.355,110.365,2130
20131201|2013-09-26 12:00,26,110.36,110.36,110.355,110.36,2345
20131201|2013-09-26 12:30,26,110.36,110.365,110.36,110.36,968
20131201|2013-09-26 13:00,26,110.36,110.365,110.355,110.355,386
20131201|2013-09-26 13:30,26,110.36,110.365,110.36,110.36,475
20131201|2013-09-26 14:00,26,110.365,110.365,110.36,110.365,536
20131201|2013-09-26 14:30,26,110.36,110.365,110.355,110.36,807
20131201|2013-09-27 01:00,27,110.36,110.365,110.355,110.355,5370
20131201|2013-09-27 01:30,27,110.355,110.36,110.34,110.35,16355
20131201|2013-09-27 02:00,27,110.355,110.355,110.345,110.345,4760
20131201|2013-09-27 02:30,27,110.35,110.355,110.345,110.35,9669
20131201|2013-09-27 03:00,27,110.35,110.355,110.345,110.355,10067
20131201|2013-09-27 03:30,27,110.355,110.36,110.35,110.355,5890
20131201|2013-09-27 04:00,27,110.36,110.37,110.35,110.365,19479
20131201|2013-09-27 04:30,27,110.37,110.39,110.365,110.385,36319
20131201|2013-09-27 05:00,27,110.385,110.385,110.375,110.375,10083
20131201|2013-09-27 05:30,27,110.375,110.385,110.37,110.385,9119
20131201|2013-09-27 06:00,27,110.38,110.39,110.38,110.39,5877
20131201|2013-09-27 06:30,27,110.39,110.39,110.38,110.385,4615
20131201|2013-09-27 07:00,27,110.385,110.39,110.375,110.39,8916
20131201|2013-09-27 07:30,27,110.385,110.41,110.38,110.4,25647
20131201|2013-09-27 08:00,27,110.405,110.405,110.39,110.395,9268
20131201|2013-09-27 08:30,27,110.39,110.405,110.39,110.405,12419
20131201|2013-09-27 09:00,27,110.4,110.405,110.395,110.4,10794
20131201|2013-09-27 09:30,27,110.395,110.405,110.39,110.4,8781
20131201|2013-09-27 10:00,27,110.405,110.405,110.395,110.4,8997
20131201|2013-09-27 10:30,27,110.4,110.4,110.39,110.395,4183
20131201|2013-09-27 11:00,27,110.395,110.395,110.39,110.395,1880
20131201|2013-09-27 11:30,27,110.39,110.4,110.385,110.39,5759
20131201|2013-09-27 12:00,27,110.39,110.4,110.39,110.4,717
20131201|2013-09-27 12:30,27,110.395,110.4,110.395,110.395,158
20131201|2013-09-27 13:00,27,110.4,110.4,110.395,110.395,360
20131201|2013-09-27 13:30,27,110.395,110.395,110.39,110.39,319
20131201|2013-09-27 14:00,27,110.39,110.39,110.385,110.39,741
20131201|2013-09-27 14:30,27,110.39,110.39,110.385,110.385,680
20131201|2013-09-27 15:00,27,110.385,110.385,110.385,110.385,68
20131201|2013-09-30 01:00,30,110.425,110.425,110.41,110.41,16057
20131201|2013-09-30 01:30,30,110.41,110.43,110.41,110.425,10258
20131201|2013-09-30 02:00,30,110.425,110.43,110.39,110.395,23578
20131201|2013-09-30 02:30,30,110.395,110.405,110.385,110.395,13392
20131201|2013-09-30 03:00,30,110.39,110.4,110.39,110.4,10290
20131201|2013-09-30 03:30,30,110.4,110.4,110.395,110.4,3610
20131201|2013-09-30 04:00,30,110.4,110.405,110.395,110.405,11235
20131201|2013-09-30 04:30,30,110.405,110.405,110.4,110.405,13138
20131201|2013-09-30 05:00,30,110.4,110.41,110.395,110.405,12592
20131201|2013-09-30 05:30,30,110.405,110.405,110.4,110.4,3582
20131201|2013-09-30 06:00,30,110.405,110.41,110.4,110.405,4697
20131201|2013-09-30 06:30,30,110.41,110.415,110.405,110.41,3654
20131201|2013-09-30 07:00,30,110.41,110.415,110.4,110.415,9161
20131201|2013-09-30 07:30,30,110.415,110.415,110.39,110.39,19705
20131201|2013-09-30 08:00,30,110.395,110.395,110.375,110.395,19850
20131201|2013-09-30 08:30,30,110.395,110.4,110.38,110.385,13223
20131201|2013-09-30 09:00,30,110.385,110.39,110.38,110.385,16433
20131201|2013-09-30 09:30,30,110.38,110.395,110.38,110.39,6153
20131201|2013-09-30 10:00,30,110.395,110.405,110.39,110.4,29202
20131201|2013-09-30 10:30,30,110.405,110.405,110.395,110.4,4772
20131201|2013-09-30 11:00,30,110.405,110.405,110.39,110.395,4828
20131201|2013-09-30 11:30,30,110.4,110.4,110.39,110.395,2697
20131201|2013-09-30 12:00,30,110.395,110.4,110.395,110.4,377
20131201|2013-09-30 12:30,30,110.4,110.405,110.4,110.405,485
20131201|2013-09-30 13:00,30,110.4,110.415,110.4,110.415,1224
20131201|2013-09-30 13:30,30,110.41,110.42,110.41,110.415,754
20131201|2013-09-30 14:00,30,110.42,110.42,110.41,110.415,666
20131201|2013-09-30 14:30,30,110.415,110.42,110.41,110.42,391
20131201|2013-09-30 15:00,30,110.42,110.42,110.42,110.42,37
20131201|2013-10-01 01:00,1,110.415,110.415,110.395,110.4,8439
20131201|2013-10-01 01:30,1,110.395,110.4,110.395,110.4,4705
20131201|2013-10-01 02:00,1,110.4,110.42,110.4,110.405,19924
20131201|2013-10-01 02:30,1,110.405,110.41,110.395,110.405,13733
20131201|2013-10-01 03:00,1,110.4,110.405,110.385,110.395,15004
20131201|2013-10-01 03:30,1,110.39,110.405,110.39,110.4,12183
20131201|2013-10-01 04:00,1,110.395,110.395,110.385,110.385,10229
20131201|2013-10-01 04:30,1,110.39,110.395,110.38,110.385,8356
20131201|2013-10-01 05:00,1,110.385,110.395,110.385,110.395,5201
20131201|2013-10-01 05:30,1,110.395,110.4,110.39,110.395,8029
20131201|2013-10-01 06:00,1,110.39,110.405,110.39,110.4,6021
20131201|2013-10-01 06:30,1,110.4,110.405,110.39,110.405,10913
20131201|2013-10-01 07:00,1,110.4,110.405,110.39,110.39,20943
20131201|2013-10-01 07:30,1,110.39,110.405,110.39,110.4,16381
20131201|2013-10-01 08:00,1,110.405,110.41,110.4,110.405,7995
20131201|2013-10-01 08:30,1,110.4,110.405,110.395,110.405,9323
20131201|2013-10-01 09:00,1,110.4,110.405,110.39,110.39,16458
20131201|2013-10-01 09:30,1,110.39,110.4,110.385,110.4,12930
20131201|2013-10-01 10:00,1,110.395,110.4,110.39,110.4,10256
20131201|2013-10-01 10:30,1,110.395,110.4,110.39,110.395,5540
20131201|2013-10-01 11:00,1,110.395,110.405,110.39,110.405,5968
20131201|2013-10-01 11:30,1,110.405,110.405,110.4,110.4,2019
20131201|2013-10-01 12:00,1,110.405,110.405,110.4,110.405,1306
20131201|2013-10-01 12:30,1,110.4,110.405,110.39,110.39,5752
20131201|2013-10-01 13:00,1,110.39,110.395,110.39,110.395,583
20131201|2013-10-01 13:30,1,110.39,110.395,110.39,110.39,96
20131201|2013-10-01 14:00,1,110.39,110.395,110.39,110.39,167
20131201|2013-10-01 14:30,1,110.39,110.395,110.385,110.39,476
20131201|2013-10-01 15:00,1,110.39,110.39,110.39,110.39,53
20131201|2013-10-02 01:00,2,110.395,110.415,110.395,110.41,8666
20131201|2013-10-02 01:30,2,110.41,110.415,110.405,110.41,6681
20131201|2013-10-02 02:00,2,110.41,110.415,110.41,110.415,8366
20131201|2013-10-02 02:30,2,110.415,110.415,110.405,110.415,4594
20131201|2013-10-02 03:00,2,110.41,110.425,110.41,110.425,9312
20131201|2013-10-02 03:30,2,110.42,110.425,110.415,110.42,10081
20131201|2013-10-02 04:00,2,110.415,110.42,110.405,110.405,9230
20131201|2013-10-02 04:30,2,110.41,110.41,110.4,110.405,12647
20131201|2013-10-02 05:00,2,110.41,110.41,110.4,110.405,3560
20131201|2013-10-02 05:30,2,110.405,110.415,110.4,110.41,10643
20131201|2013-10-02 06:00,2,110.405,110.41,110.4,110.405,6744
20131201|2013-10-02 06:30,2,110.405,110.41,110.39,110.395,16923
20131201|2013-10-02 07:00,2,110.395,110.415,110.395,110.415,17247
20131201|2013-10-02 07:30,2,110.415,110.425,110.375,110.375,50482
20131201|2013-10-02 08:00,2,110.38,110.39,110.37,110.385,33292
20131201|2013-10-02 08:30,2,110.385,110.405,110.38,110.4,22477
20131201|2013-10-02 09:00,2,110.405,110.415,110.4,110.405,24209
20131201|2013-10-02 09:30,2,110.41,110.42,110.405,110.405,10995
20131201|2013-10-02 10:00,2,110.405,110.415,110.405,110.415,14499
20131201|2013-10-02 10:30,2,110.41,110.415,110.405,110.41,3132
20131201|2013-10-02 11:00,2,110.415,110.42,110.41,110.41,3828
20131201|2013-10-02 11:30,2,110.415,110.415,110.405,110.415,4013
20131201|2013-10-02 12:00,2,110.415,110.42,110.405,110.405,1884
20131201|2013-10-02 12:30,2,110.405,110.41,110.405,110.41,79
20131201|2013-10-02 13:00,2,110.41,110.41,110.405,110.41,172
20131201|2013-10-02 13:30,2,110.405,110.415,110.405,110.415,584
20131201|2013-10-02 14:00,2,110.41,110.415,110.41,110.41,362
20131201|2013-10-02 14:30,2,110.41,110.41,110.405,110.41,446
20131201|2013-10-02 15:00,2,110.41,110.41,110.41,110.41,122
20131201|2013-10-03 01:00,3,110.41,110.415,110.405,110.405,4234
20131201|2013-10-03 01:30,3,110.405,110.405,110.4,110.405,5752
20131201|2013-10-03 02:00,3,110.405,110.415,110.405,110.405,5331
20131201|2013-10-03 02:30,3,110.41,110.41,110.39,110.4,12436
20131201|2013-10-03 03:00,3,110.395,110.405,110.395,110.395,12655
20131201|2013-10-03 03:30,3,110.395,110.405,110.385,110.39,40443
20131201|2013-10-03 04:00,3,110.39,110.395,110.38,110.39,25982
20131201|2013-10-03 04:30,3,110.39,110.395,110.385,110.385,15914
20131201|2013-10-03 05:00,3,110.385,110.395,110.385,110.39,11231
20131201|2013-10-03 05:30,3,110.39,110.395,110.385,110.39,12186
20131201|2013-10-03 06:00,3,110.395,110.4,110.39,110.395,12085
20131201|2013-10-03 06:30,3,110.4,110.4,110.39,110.39,5110
20131201|2013-10-03 07:00,3,110.39,110.405,110.39,110.395,5918
20131201|2013-10-03 07:30,3,110.395,110.41,110.395,110.405,19176
20131201|2013-10-03 08:00,3,110.405,110.405,110.395,110.395,12373
20131201|2013-10-03 08:30,3,110.4,110.405,110.395,110.405,6161
20131201|2013-10-03 09:00,3,110.405,110.42,110.405,110.41,19483
20131201|2013-10-03 09:30,3,110.41,110.42,110.41,110.42,18864
20131201|2013-10-03 10:00,3,110.42,110.42,110.415,110.415,3536
20131201|2013-10-03 10:30,3,110.415,110.435,110.41,110.435,31193
20131201|2013-10-03 11:00,3,110.43,110.435,110.42,110.425,8613
20131201|2013-10-03 11:30,3,110.425,110.43,110.42,110.425,2598
20131201|2013-10-03 12:00,3,110.425,110.425,110.42,110.42,791
20131201|2013-10-03 12:30,3,110.42,110.425,110.42,110.425,188
20131201|2013-10-03 13:00,3,110.425,110.425,110.415,110.42,728
20131201|2013-10-03 13:30,3,110.42,110.42,110.415,110.42,640
20131201|2013-10-03 14:00,3,110.42,110.42,110.42,110.42,11
20131201|2013-10-03 14:30,3,110.42,110.42,110.415,110.415,178
20131201|2013-10-03 15:00,3,110.415,110.415,110.415,110.415,35
20131201|2013-10-04 01:00,4,110.42,110.425,110.415,110.415,5147
20131201|2013-10-04 01:30,4,110.415,110.415,110.405,110.415,5567
20131201|2013-10-04 02:00,4,110.415,110.425,110.41,110.415,10384
20131201|2013-10-04 02:30,4,110.415,110.425,110.41,110.425,12300
20131201|2013-10-04 03:00,4,110.425,110.425,110.41,110.415,7098
20131201|2013-10-04 03:30,4,110.415,110.42,110.405,110.42,12358
20131201|2013-10-04 04:00,4,110.415,110.42,110.405,110.41,11250
20131201|2013-10-04 04:30,4,110.415,110.415,110.405,110.41,11526
20131201|2013-10-04 05:00,4,110.41,110.415,110.4,110.405,19227
20131201|2013-10-04 05:30,4,110.41,110.41,110.385,110.39,12516
20131201|2013-10-04 06:00,4,110.39,110.4,110.385,110.4,7552
20131201|2013-10-04 06:30,4,110.4,110.4,110.39,110.39,2856
20131201|2013-10-04 07:00,4,110.395,110.4,110.39,110.39,5012
20131201|2013-10-04 07:30,4,110.39,110.4,110.39,110.39,9422
20131201|2013-10-04 08:00,4,110.395,110.405,110.39,110.4,8231
20131201|2013-10-04 08:30,4,110.4,110.41,110.395,110.405,10723
20131201|2013-10-04 09:00,4,110.405,110.405,110.39,110.395,15291
20131201|2013-10-04 09:30,4,110.39,110.4,110.39,110.4,5339
20131201|2013-10-04 10:00,4,110.4,110.4,110.395,110.395,8024
20131201|2013-10-04 10:30,4,110.4,110.4,110.39,110.39,2530
20131201|2013-10-04 11:00,4,110.39,110.4,110.39,110.4,4245
20131201|2013-10-04 11:30,4,110.395,110.405,110.395,110.4,2119
20131201|2013-10-04 12:00,4,110.4,110.4,110.4,110.4,6
20131201|2013-10-04 12:30,4,110.395,110.4,110.395,110.395,380
20131201|2013-10-04 13:00,4,110.4,110.405,110.4,110.4,635
20131201|2013-10-04 13:30,4,110.4,110.4,110.395,110.4,68
20131201|2013-10-04 14:00,4,110.4,110.4,110.4,110.4,98
20131201|2013-10-04 14:30,4,110.4,110.4,110.395,110.395,498
20131201|2013-10-07 01:00,7,110.41,110.425,110.405,110.42,7937
20131201|2013-10-07 01:30,7,110.42,110.42,110.41,110.415,3722
20131201|2013-10-07 02:00,7,110.415,110.43,110.415,110.42,12916
20131201|2013-10-07 02:30,7,110.42,110.425,110.415,110.42,4676
20131201|2013-10-07 03:00,7,110.42,110.425,110.42,110.425,5104
20131201|2013-10-07 03:30,7,110.425,110.425,110.41,110.415,12226
20131201|2013-10-07 04:00,7,110.415,110.42,110.41,110.42,3560
20131201|2013-10-07 04:30,7,110.42,110.42,110.415,110.415,1503
20131201|2013-10-07 05:00,7,110.42,110.42,110.415,110.42,1916
20131201|2013-10-07 05:30,7,110.42,110.425,110.415,110.42,4785
20131201|2013-10-07 06:00,7,110.42,110.425,110.415,110.425,4531
20131201|2013-10-07 06:30,7,110.425,110.425,110.42,110.425,1316
20131201|2013-10-07 07:00,7,110.425,110.435,110.42,110.43,8934
20131201|2013-10-07 07:30,7,110.43,110.43,110.425,110.43,4996
20131201|2013-10-07 08:00,7,110.43,110.445,110.425,110.44,21817
20131201|2013-10-07 08:30,7,110.44,110.44,110.43,110.435,15827
20131201|2013-10-07 09:00,7,110.43,110.435,110.42,110.43,17674
20131201|2013-10-07 09:30,7,110.43,110.435,110.42,110.425,13459
20131201|2013-10-07 10:00,7,110.425,110.425,110.415,110.42,15151
20131201|2013-10-07 10:30,7,110.42,110.42,110.415,110.415,3350
20131201|2013-10-07 11:00,7,110.415,110.42,110.415,110.415,4043
20131201|2013-10-07 11:30,7,110.415,110.42,110.41,110.41,2264
20131201|2013-10-07 12:00,7,110.41,110.415,110.41,110.415,845
20131201|2013-10-07 12:30,7,110.415,110.415,110.415,110.415,1147
20131201|2013-10-07 13:00,7,110.415,110.42,110.41,110.42,947
20131201|2013-10-07 13:30,7,110.42,110.42,110.41,110.415,474
20131201|2013-10-07 14:00,7,110.415,110.42,110.41,110.415,210
20131201|2013-10-07 14:30,7,110.415,110.42,110.415,110.415,1162
20131201|2013-10-07 15:00,7,110.42,110.42,110.42,110.42,10
20131201|2013-10-08 01:00,8,110.415,110.42,110.4,110.405,22234
20131201|2013-10-08 01:30,8,110.405,110.41,110.39,110.395,13768
20131201|2013-10-08 02:00,8,110.4,110.41,110.39,110.4,15734
20131201|2013-10-08 02:30,8,110.395,110.405,110.395,110.4,6740
20131201|2013-10-08 03:00,8,110.405,110.41,110.395,110.405,16254
20131201|2013-10-08 03:30,8,110.4,110.405,110.395,110.405,11867
20131201|2013-10-08 04:00,8,110.405,110.405,110.395,110.395,8003
20131201|2013-10-08 04:30,8,110.4,110.4,110.39,110.395,11354
20131201|2013-10-08 05:00,8,110.395,110.4,110.39,110.4,5371
20131201|2013-10-08 05:30,8,110.395,110.405,110.395,110.4,5612
20131201|2013-10-08 06:00,8,110.395,110.4,110.39,110.4,6680
20131201|2013-10-08 06:30,8,110.4,110.41,110.395,110.41,11547
20131201|2013-10-08 07:00,8,110.405,110.41,110.39,110.395,14124
20131201|2013-10-08 07:30,8,110.395,110.405,110.395,110.405,3557
20131201|2013-10-08 08:00,8,110.405,110.405,110.39,110.39,16487
20131201|2013-10-08 08:30,8,110.395,110.4,110.39,110.395,10700
20131201|2013-10-08 09:00,8,110.395,110.4,110.385,110.39,20351
20131201|2013-10-08 09:30,8,110.39,110.4,110.39,110.4,14217
20131201|2013-10-08 10:00,8,110.395,110.4,110.39,110.39,8940
20131201|2013-10-08 10:30,8,110.395,110.405,110.395,110.4,14401
20131201|2013-10-08 11:00,8,110.4,110.405,110.39,110.4,10641
20131201|2013-10-08 11:30,8,110.4,110.405,110.395,110.4,3018
20131201|2013-10-08 12:00,8,110.405,110.41,110.405,110.405,1098
20131201|2013-10-08 12:30,8,110.405,110.41,110.405,110.405,725
20131201|2013-10-08 13:00,8,110.405,110.405,110.4,110.405,352
20131201|2013-10-08 13:30,8,110.405,110.41,110.4,110.405,610
20131201|2013-10-08 14:00,8,110.405,110.405,110.405,110.405,50
20131201|2013-10-08 14:30,8,110.405,110.41,110.4,110.405,393
20131201|2013-10-08 15:00,8,110.4,110.4,110.4,110.4,2
20131201|2013-10-09 01:00,9,110.405,110.415,110.4,110.41,10543
20131201|2013-10-09 01:30,9,110.41,110.41,110.4,110.405,4437
20131201|2013-10-09 02:00,9,110.405,110.425,110.405,110.42,24152
20131201|2013-10-09 02:30,9,110.415,110.42,110.41,110.42,10463
20131201|2013-10-09 03:00,9,110.42,110.425,110.41,110.41,14555
20131201|2013-10-09 03:30,9,110.415,110.43,110.415,110.42,26032
20131201|2013-10-09 04:00,9,110.425,110.425,110.41,110.415,9804
20131201|2013-10-09 04:30,9,110.415,110.42,110.41,110.415,7184
20131201|2013-10-09 05:00,9,110.415,110.42,110.41,110.415,14054
20131201|2013-10-09 05:30,9,110.415,110.42,110.4,110.405,11636
20131201|2013-10-09 06:00,9,110.405,110.41,110.405,110.41,6103
20131201|2013-10-09 06:30,9,110.41,110.41,110.4,110.405,17470
20131201|2013-10-09 07:00,9,110.41,110.41,110.4,110.405,8454
20131201|2013-10-09 07:30,9,110.405,110.41,110.4,110.405,6713
20131201|2013-10-09 08:00,9,110.41,110.415,110.405,110.415,7028
20131201|2013-10-09 08:30,9,110.41,110.415,110.4,110.4,9259
20131201|2013-10-09 09:00,9,110.405,110.405,110.39,110.39,29620
20131201|2013-10-09 09:30,9,110.39,110.4,110.385,110.39,12397
20131201|2013-10-09 10:00,9,110.39,110.4,110.385,110.39,17289
20131201|2013-10-09 10:30,9,110.39,110.4,110.39,110.39,4474
20131201|2013-10-09 11:00,9,110.395,110.4,110.395,110.4,3269
20131201|2013-10-09 11:30,9,110.395,110.41,110.395,110.405,4458
20131201|2013-10-09 12:00,9,110.405,110.41,110.4,110.405,2088
20131201|2013-10-09 12:30,9,110.4,110.405,110.4,110.4,1571
20131201|2013-10-09 13:00,9,110.4,110.4,110.395,110.4,1598
20131201|2013-10-09 13:30,9,110.4,110.4,110.395,110.395,262
20131201|2013-10-09 14:00,9,110.395,110.395,110.39,110.39,132
20131201|2013-10-09 14:30,9,110.39,110.395,110.39,110.39,343
20131201|2013-10-10 01:00,10,110.38,110.385,110.375,110.38,20577
20131201|2013-10-10 01:30,10,110.38,110.385,110.375,110.385,5077
20131201|2013-10-10 02:00,10,110.385,110.395,110.385,110.39,16046
20131201|2013-10-10 02:30,10,110.39,110.395,110.39,110.395,2957
20131201|2013-10-10 03:00,10,110.395,110.395,110.385,110.39,7166
20131201|2013-10-10 03:30,10,110.39,110.395,110.385,110.385,7674
20131201|2013-10-10 04:00,10,110.385,110.39,110.37,110.375,18208
20131201|2013-10-10 04:30,10,110.38,110.38,110.37,110.375,15205
20131201|2013-10-10 05:00,10,110.375,110.38,110.37,110.375,6382
20131201|2013-10-10 05:30,10,110.375,110.375,110.36,110.365,18164
20131201|2013-10-10 06:00,10,110.37,110.375,110.365,110.37,9759
20131201|2013-10-10 06:30,10,110.375,110.38,110.37,110.37,11908
20131201|2013-10-10 07:00,10,110.375,110.385,110.37,110.38,20336
20131201|2013-10-10 07:30,10,110.38,110.39,110.37,110.375,23138
20131201|2013-10-10 08:00,10,110.38,110.38,110.37,110.38,9461
20131201|2013-10-10 08:30,10,110.375,110.38,110.365,110.38,19368
20131201|2013-10-10 09:00,10,110.375,110.385,110.37,110.385,13068
20131201|2013-10-10 09:30,10,110.38,110.385,110.37,110.38,12491
20131201|2013-10-10 10:00,10,110.38,110.39,110.37,110.37,11536
20131201|2013-10-10 10:30,10,110.37,110.385,110.37,110.38,10620
20131201|2013-10-10 11:00,10,110.38,110.38,110.37,110.375,1485
20131201|2013-10-10 11:30,10,110.37,110.38,110.37,110.375,2542
20131201|2013-10-10 12:00,10,110.38,110.385,110.375,110.38,1811
20131201|2013-10-10 12:30,10,110.38,110.38,110.375,110.38,138
20131201|2013-10-10 13:00,10,110.38,110.385,110.375,110.375,510
20131201|2013-10-10 13:30,10,110.38,110.38,110.38,110.38,280
20131201|2013-10-10 14:00,10,110.38,110.38,110.375,110.375,350
20131201|2013-10-10 14:30,10,110.38,110.385,110.375,110.38,429
20131201|2013-10-10 15:00,10,110.385,110.385,110.385,110.385,14
20131201|2013-10-11 01:00,11,110.385,110.395,110.385,110.39,5245
20131201|2013-10-11 01:30,11,110.39,110.395,110.385,110.39,6212
20131201|2013-10-11 02:00,11,110.39,110.41,110.39,110.405,20428
20131201|2013-10-11 02:30,11,110.405,110.405,110.39,110.39,11319
20131201|2013-10-11 03:00,11,110.395,110.4,110.385,110.4,13157
20131201|2013-10-11 03:30,11,110.4,110.4,110.385,110.39,9467
20131201|2013-10-11 04:00,11,110.385,110.395,110.375,110.38,12430
20131201|2013-10-11 04:30,11,110.385,110.39,110.37,110.37,12360
20131201|2013-10-11 05:00,11,110.375,110.385,110.365,110.375,16934
20131201|2013-10-11 05:30,11,110.38,110.385,110.375,110.38,5063
20131201|2013-10-11 06:00,11,110.38,110.39,110.38,110.38,10073
20131201|2013-10-11 06:30,11,110.385,110.39,110.38,110.38,5374
20131201|2013-10-11 07:00,11,110.385,110.39,110.38,110.39,6569
20131201|2013-10-11 07:30,11,110.39,110.395,110.375,110.38,15663
20131201|2013-10-11 08:00,11,110.385,110.395,110.38,110.385,8909
20131201|2013-10-11 08:30,11,110.39,110.395,110.385,110.39,8035
20131201|2013-10-11 09:00,11,110.39,110.39,110.385,110.39,3735
20131201|2013-10-11 09:30,11,110.385,110.395,110.385,110.39,8755
20131201|2013-10-11 10:00,11,110.39,110.395,110.385,110.385,6346
20131201|2013-10-11 10:30,11,110.385,110.39,110.38,110.385,7665
20131201|2013-10-11 11:00,11,110.38,110.395,110.38,110.39,5007
20131201|2013-10-11 11:30,11,110.385,110.39,110.38,110.385,2801
20131201|2013-10-11 12:00,11,110.38,110.385,110.375,110.385,2102
20131201|2013-10-11 12:30,11,110.385,110.385,110.38,110.38,240
20131201|2013-10-11 13:00,11,110.38,110.38,110.38,110.38,198
20131201|2013-10-11 13:30,11,110.38,110.38,110.375,110.38,90
20131201|2013-10-11 14:00,11,110.38,110.385,110.38,110.385,74
20131201|2013-10-11 14:30,11,110.385,110.385,110.375,110.375,237
20131201|2013-10-14 01:00,14,110.385,110.4,110.385,110.395,5255
20131201|2013-10-14 01:30,14,110.4,110.4,110.395,110.395,842
20131201|2013-10-14 02:00,14,110.4,110.4,110.385,110.385,4288
20131201|2013-10-14 02:30,14,110.39,110.39,110.38,110.39,4342
20131201|2013-10-14 03:00,14,110.39,110.39,110.38,110.385,4306
20131201|2013-10-14 03:30,14,110.39,110.395,110.385,110.395,3106
20131201|2013-10-14 04:00,14,110.395,110.395,110.385,110.385,4727
20131201|2013-10-14 04:30,14,110.39,110.395,110.385,110.395,4015
20131201|2013-10-14 05:00,14,110.395,110.395,110.39,110.39,936
20131201|2013-10-14 05:30,14,110.395,110.4,110.39,110.4,3316
20131201|2013-10-14 06:00,14,110.4,110.4,110.395,110.395,4668
20131201|2013-10-14 06:30,14,110.4,110.4,110.39,110.395,1506
20131201|2013-10-14 07:00,14,110.395,110.395,110.385,110.385,4186
20131201|2013-10-14 07:30,14,110.385,110.395,110.385,110.39,5639
20131201|2013-10-14 08:00,14,110.395,110.395,110.385,110.39,8215
20131201|2013-10-14 08:30,14,110.39,110.395,110.385,110.39,5567
20131201|2013-10-14 09:00,14,110.385,110.395,110.385,110.39,4271
20131201|2013-10-14 09:30,14,110.39,110.395,110.39,110.39,1023
20131201|2013-10-14 10:00,14,110.395,110.395,110.39,110.39,4710
20131201|2013-10-14 10:30,14,110.39,110.395,110.39,110.395,1351
20131201|2013-10-14 11:00,14,110.395,110.395,110.39,110.39,1360
20131201|2013-10-14 11:30,14,110.39,110.395,110.38,110.385,3979
20131201|2013-10-14 12:00,14,110.39,110.39,110.375,110.375,1868
20131201|2013-10-14 12:30,14,110.375,110.38,110.36,110.365,5107
20131201|2013-10-14 13:00,14,110.37,110.375,110.365,110.37,357
20131201|2013-10-14 13:30,14,110.365,110.375,110.365,110.375,272
20131201|2013-10-14 14:00,14,110.375,110.375,110.365,110.365,278
20131201|2013-10-14 14:30,14,110.365,110.37,110.365,110.37,319
20131201|2013-10-14 15:00,14,110.37,110.37,110.37,110.37,6
20131201|2013-10-15 01:00,15,110.375,110.375,110.35,110.36,15003
20131201|2013-10-15 01:30,15,110.355,110.365,110.355,110.365,13772
20131201|2013-10-15 02:00,15,110.36,110.37,110.355,110.36,12711
20131201|2013-10-15 02:30,15,110.36,110.37,110.355,110.37,15982
20131201|2013-10-15 03:00,15,110.365,110.365,110.355,110.36,10145
20131201|2013-10-15 03:30,15,110.36,110.365,110.355,110.365,14625
20131201|2013-10-15 04:00,15,110.36,110.365,110.355,110.36,11858
20131201|2013-10-15 04:30,15,110.365,110.365,110.355,110.365,4567
20131201|2013-10-15 05:00,15,110.365,110.365,110.355,110.36,4411
20131201|2013-10-15 05:30,15,110.355,110.37,110.355,110.365,9287
20131201|2013-10-15 06:00,15,110.365,110.37,110.36,110.365,4714
20131201|2013-10-15 06:30,15,110.365,110.375,110.365,110.375,7488
20131201|2013-10-15 07:00,15,110.375,110.375,110.36,110.365,17131
20131201|2013-10-15 07:30,15,110.365,110.37,110.36,110.365,4821
20131201|2013-10-15 08:00,15,110.365,110.375,110.36,110.375,12497
20131201|2013-10-15 08:30,15,110.375,110.375,110.365,110.365,9951
20131201|2013-10-15 09:00,15,110.37,110.37,110.355,110.36,11791
20131201|2013-10-15 09:30,15,110.355,110.36,110.35,110.355,12271
20131201|2013-10-15 10:00,15,110.355,110.36,110.335,110.34,26948
20131201|2013-10-15 10:30,15,110.345,110.345,110.335,110.345,9005
20131201|2013-10-15 11:00,15,110.345,110.345,110.34,110.345,1462
20131201|2013-10-15 11:30,15,110.345,110.345,110.34,110.34,310
20131201|2013-10-15 12:00,15,110.345,110.345,110.335,110.335,2000
20131201|2013-10-15 12:30,15,110.34,110.34,110.335,110.34,428
20131201|2013-10-15 13:00,15,110.335,110.34,110.335,110.34,819
20131201|2013-10-15 13:30,15,110.34,110.345,110.34,110.345,889
20131201|2013-10-15 14:00,15,110.35,110.35,110.345,110.35,1703
20131201|2013-10-15 14:30,15,110.35,110.35,110.345,110.35,606
20131201|2013-10-15 15:00,15,110.35,110.35,110.35,110.35,9
20131201|2013-10-16 01:00,16,110.345,110.35,110.34,110.345,7843
20131201|2013-10-16 01:30,16,110.345,110.355,110.345,110.35,8095
20131201|2013-10-16 02:00,16,110.35,110.355,110.345,110.35,15709
20131201|2013-10-16 02:30,16,110.345,110.355,110.345,110.35,10659
20131201|2013-10-16 03:00,16,110.355,110.355,110.345,110.35,7610
20131201|2013-10-16 03:30,16,110.35,110.355,110.345,110.35,12793
20131201|2013-10-16 04:00,16,110.35,110.355,110.34,110.34,23553
20131201|2013-10-16 04:30,16,110.345,110.355,110.34,110.35,9773
20131201|2013-10-16 05:00,16,110.355,110.355,110.35,110.355,1553
20131201|2013-10-16 05:30,16,110.35,110.355,110.35,110.355,1477
20131201|2013-10-16 06:00,16,110.355,110.355,110.335,110.34,25433
20131201|2013-10-16 06:30,16,110.34,110.35,110.335,110.345,8254
20131201|2013-10-16 07:00,16,110.34,110.345,110.33,110.335,16617
20131201|2013-10-16 07:30,16,110.335,110.335,110.3,110.315,42805
20131201|2013-10-16 08:00,16,110.31,110.315,110.305,110.31,12439
20131201|2013-10-16 08:30,16,110.31,110.315,110.285,110.295,52672
20131201|2013-10-16 09:00,16,110.295,110.31,110.295,110.305,30462
20131201|2013-10-16 09:30,16,110.31,110.315,110.3,110.31,8233
20131201|2013-10-16 10:00,16,110.31,110.315,110.305,110.31,10943
20131201|2013-10-16 10:30,16,110.315,110.315,110.305,110.31,6231
20131201|2013-10-16 11:00,16,110.305,110.315,110.3,110.305,7229
20131201|2013-10-16 11:30,16,110.305,110.32,110.305,110.32,4226
20131201|2013-10-16 12:00,16,110.315,110.325,110.315,110.325,1064
20131201|2013-10-16 12:30,16,110.325,110.335,110.325,110.33,2817
20131201|2013-10-16 13:00,16,110.33,110.335,110.33,110.335,230
20131201|2013-10-16 13:30,16,110.335,110.335,110.33,110.33,606
20131201|2013-10-16 14:00,16,110.335,110.335,110.33,110.335,564
20131201|2013-10-16 14:30,16,110.34,110.34,110.33,110.34,423
20131201|2013-10-17 01:00,17,110.34,110.345,110.325,110.335,17467
20131201|2013-10-17 01:30,17,110.335,110.36,110.335,110.355,15711
20131201|2013-10-17 02:00,17,110.355,110.36,110.345,110.345,16395
20131201|2013-10-17 02:30,17,110.345,110.355,110.345,110.35,12648
20131201|2013-10-17 03:00,17,110.35,110.37,110.35,110.365,23637
20131201|2013-10-17 03:30,17,110.365,110.37,110.345,110.35,29530
20131201|2013-10-17 04:00,17,110.35,110.355,110.345,110.345,10639
20131201|2013-10-17 04:30,17,110.35,110.355,110.34,110.35,13154
20131201|2013-10-17 05:00,17,110.35,110.355,110.34,110.355,10529
20131201|2013-10-17 05:30,17,110.355,110.355,110.345,110.35,15598
20131201|2013-10-17 06:00,17,110.35,110.36,110.345,110.36,7330
20131201|2013-10-17 06:30,17,110.36,110.37,110.355,110.365,9774
20131201|2013-10-17 07:00,17,110.365,110.37,110.36,110.365,9409
20131201|2013-10-17 07:30,17,110.365,110.375,110.36,110.375,13822
20131201|2013-10-17 08:00,17,110.375,110.385,110.37,110.38,26754
20131201|2013-10-17 08:30,17,110.38,110.38,110.37,110.375,12179
20131201|2013-10-17 09:00,17,110.375,110.38,110.37,110.375,7727
20131201|2013-10-17 09:30,17,110.375,110.39,110.375,110.385,10926
20131201|2013-10-17 10:00,17,110.385,110.39,110.375,110.385,24615
20131201|2013-10-17 10:30,17,110.38,110.385,110.38,110.38,3422
20131201|2013-10-17 11:00,17,110.38,110.385,110.38,110.38,2790
20131201|2013-10-17 11:30,17,110.38,110.385,110.38,110.385,3454
20131201|2013-10-17 12:00,17,110.385,110.385,110.38,110.38,721
20131201|2013-10-17 12:30,17,110.38,110.38,110.38,110.38,994
20131201|2013-10-17 13:00,17,110.385,110.385,110.38,110.385,1026
20131201|2013-10-17 13:30,17,110.385,110.385,110.38,110.38,136
20131201|2013-10-17 14:00,17,110.38,110.385,110.38,110.38,193
20131201|2013-10-17 14:30,17,110.38,110.385,110.375,110.385,493
20131201|2013-10-17 15:00,17,110.385,110.385,110.385,110.385,3
20131201|2013-10-18 01:00,18,110.39,110.39,110.365,110.375,9812
20131201|2013-10-18 01:30,18,110.375,110.385,110.37,110.38,4238
20131201|2013-10-18 02:00,18,110.38,110.395,110.37,110.39,16544
20131201|2013-10-18 02:30,18,110.395,110.4,110.385,110.395,27185
20131201|2013-10-18 03:00,18,110.395,110.4,110.385,110.395,21917
20131201|2013-10-18 03:30,18,110.4,110.4,110.39,110.395,22645
20131201|2013-10-18 04:00,18,110.395,110.405,110.395,110.405,20890
20131201|2013-10-18 04:30,18,110.4,110.42,110.4,110.415,28009
20131201|2013-10-18 05:00,18,110.41,110.42,110.405,110.405,17820
20131201|2013-10-18 05:30,18,110.41,110.41,110.4,110.41,6403
20131201|2013-10-18 06:00,18,110.41,110.41,110.395,110.395,21797
20131201|2013-10-18 06:30,18,110.395,110.405,110.395,110.4,4167
20131201|2013-10-18 07:00,18,110.405,110.405,110.395,110.4,4878
20131201|2013-10-18 07:30,18,110.4,110.405,110.395,110.4,3540
20131201|2013-10-18 08:00,18,110.405,110.405,110.395,110.4,6334
20131201|2013-10-18 08:30,18,110.4,110.4,110.39,110.39,14541
20131201|2013-10-18 09:00,18,110.39,110.4,110.39,110.4,8779
20131201|2013-10-18 09:30,18,110.4,110.405,110.395,110.4,4967
20131201|2013-10-18 10:00,18,110.395,110.405,110.39,110.4,8682
20131201|2013-10-18 10:30,18,110.4,110.405,110.395,110.4,4537
20131201|2013-10-18 11:00,18,110.4,110.405,110.395,110.405,649
20131201|2013-10-18 11:30,18,110.4,110.405,110.395,110.4,750
20131201|2013-10-18 12:00,18,110.4,110.4,110.395,110.395,211
20131201|2013-10-18 12:30,18,110.395,110.4,110.395,110.4,265
20131201|2013-10-18 13:00,18,110.395,110.4,110.395,110.395,85
20131201|2013-10-18 13:30,18,110.4,110.4,110.395,110.4,87
20131201|2013-10-18 14:00,18,110.4,110.4,110.395,110.4,37
20131201|2013-10-18 14:30,18,110.4,110.4,110.395,110.395,513
20131201|2013-10-18 15:00,18,110.395,110.395,110.395,110.395,10
20131201|2013-10-21 01:00,21,110.39,110.395,110.38,110.39,2879
20131201|2013-10-21 01:30,21,110.39,110.39,110.38,110.385,5279
20131201|2013-10-21 02:00,21,110.385,110.39,110.38,110.385,7878
20131201|2013-10-21 02:30,21,110.39,110.39,110.38,110.38,3943
20131201|2013-10-21 03:00,21,110.385,110.39,110.38,110.385,7395
20131201|2013-10-21 03:30,21,110.385,110.39,110.38,110.385,5905
20131201|2013-10-21 04:00,21,110.38,110.39,110.38,110.39,3472
20131201|2013-10-21 04:30,21,110.39,110.39,110.38,110.385,8133
20131201|2013-10-21 05:00,21,110.38,110.39,110.38,110.39,1258
20131201|2013-10-21 05:30,21,110.39,110.39,110.385,110.39,1001
20131201|2013-10-21 06:00,21,110.385,110.39,110.375,110.385,4009
20131201|2013-10-21 06:30,21,110.385,110.39,110.38,110.385,5364
20131201|2013-10-21 07:00,21,110.385,110.39,110.38,110.39,5960
20131201|2013-10-21 07:30,21,110.39,110.395,110.38,110.395,11002
20131201|2013-10-21 08:00,21,110.395,110.395,110.39,110.395,4664
20131201|2013-10-21 08:30,21,110.39,110.395,110.38,110.385,14842
20131201|2013-10-21 09:00,21,110.385,110.39,110.38,110.38,8773
20131201|2013-10-21 09:30,21,110.385,110.385,110.375,110.375,6941
20131201|2013-10-21 10:00,21,110.38,110.38,110.37,110.38,12878
20131201|2013-10-21 10:30,21,110.38,110.38,110.375,110.375,950
20131201|2013-10-21 11:00,21,110.38,110.38,110.37,110.38,4640
20131201|2013-10-21 11:30,21,110.38,110.38,110.375,110.38,517
20131201|2013-10-21 12:00,21,110.375,110.38,110.375,110.38,747
20131201|2013-10-21 12:30,21,110.375,110.38,110.375,110.375,555
20131201|2013-10-21 13:30,21,110.375,110.38,110.375,110.375,292
20131201|2013-10-21 14:00,21,110.38,110.38,110.375,110.375,260
20131201|2013-10-21 14:30,21,110.375,110.38,110.375,110.375,300
20131201|2013-10-21 15:00,21,110.38,110.38,110.38,110.38,1
20131201|2013-10-22 01:00,22,110.375,110.38,110.375,110.38,901
20131201|2013-10-22 01:30,22,110.375,110.38,110.37,110.375,1516
20131201|2013-10-22 02:00,22,110.38,110.385,110.375,110.375,6018
20131201|2013-10-22 02:30,22,110.38,110.385,110.375,110.38,7592
20131201|2013-10-22 03:00,22,110.38,110.385,110.375,110.38,4925
20131201|2013-10-22 03:30,22,110.38,110.38,110.375,110.38,1900
20131201|2013-10-22 04:00,22,110.38,110.38,110.375,110.38,2511
20131201|2013-10-22 04:30,22,110.38,110.385,110.375,110.38,9440
20131201|2013-10-22 05:00,22,110.385,110.385,110.375,110.38,4371
20131201|2013-10-22 05:30,22,110.375,110.38,110.375,110.38,1814
20131201|2013-10-22 06:00,22,110.375,110.385,110.375,110.38,7390
20131201|2013-10-22 06:30,22,110.375,110.38,110.375,110.38,1447
20131201|2013-10-22 07:00,22,110.38,110.38,110.375,110.38,5367
20131201|2013-10-22 07:30,22,110.38,110.415,110.38,110.405,47197
20131201|2013-10-22 08:00,22,110.405,110.415,110.395,110.415,21929
20131201|2013-10-22 08:30,22,110.41,110.435,110.405,110.425,30789
20131201|2013-10-22 09:00,22,110.43,110.435,110.42,110.435,14265
20131201|2013-10-22 09:30,22,110.435,110.44,110.43,110.43,16598
20131201|2013-10-22 10:00,22,110.435,110.455,110.43,110.44,30784
20131201|2013-10-22 10:30,22,110.44,110.45,110.44,110.445,5355
20131201|2013-10-22 11:00,22,110.445,110.445,110.44,110.44,1098
20131201|2013-10-22 11:30,22,110.445,110.445,110.44,110.44,797
20131201|2013-10-22 12:00,22,110.44,110.445,110.435,110.445,1674
20131201|2013-10-22 12:30,22,110.445,110.445,110.44,110.445,72
20131201|2013-10-22 13:00,22,110.445,110.445,110.44,110.44,421
20131201|2013-10-22 13:30,22,110.445,110.445,110.435,110.435,436
20131201|2013-10-22 14:00,22,110.44,110.44,110.435,110.44,86
20131201|2013-10-22 14:30,22,110.435,110.44,110.435,110.435,590
20131201|2013-10-22 15:00,22,110.435,110.435,110.435,110.435,30
20131201|2013-10-23 01:00,23,110.45,110.45,110.44,110.44,12978
20131201|2013-10-23 01:30,23,110.44,110.45,110.435,110.435,13335
20131201|2013-10-23 02:00,23,110.435,110.44,110.425,110.44,21695
20131201|2013-10-23 02:30,23,110.435,110.44,110.43,110.43,5309
20131201|2013-10-23 03:00,23,110.43,110.445,110.43,110.44,19221
20131201|2013-10-23 03:30,23,110.445,110.45,110.44,110.445,9129
20131201|2013-10-23 04:00,23,110.445,110.45,110.43,110.435,13316
20131201|2013-10-23 04:30,23,110.435,110.44,110.43,110.435,6918
20131201|2013-10-23 05:00,23,110.43,110.44,110.43,110.43,8330
20131201|2013-10-23 05:30,23,110.435,110.435,110.415,110.415,16488
20131201|2013-10-23 06:00,23,110.42,110.42,110.41,110.415,8704
20131201|2013-10-23 06:30,23,110.415,110.425,110.415,110.42,13041
20131201|2013-10-23 07:00,23,110.425,110.425,110.41,110.41,15630
20131201|2013-10-23 07:30,23,110.41,110.42,110.41,110.415,4695
20131201|2013-10-23 08:00,23,110.42,110.425,110.405,110.41,19339
20131201|2013-10-23 08:30,23,110.41,110.425,110.41,110.425,12952
20131201|2013-10-23 09:00,23,110.42,110.43,110.42,110.42,9714
20131201|2013-10-23 09:30,23,110.42,110.435,110.42,110.435,10392
20131201|2013-10-23 10:00,23,110.435,110.44,110.43,110.435,9978
20131201|2013-10-23 10:30,23,110.43,110.435,110.43,110.435,4431
20131201|2013-10-23 11:00,23,110.43,110.435,110.43,110.435,4589
20131201|2013-10-23 11:30,23,110.435,110.44,110.43,110.43,1976
20131201|2013-10-23 12:00,23,110.43,110.435,110.43,110.435,93
20131201|2013-10-23 12:30,23,110.43,110.435,110.43,110.435,1902
20131201|2013-10-23 13:00,23,110.43,110.435,110.43,110.435,95
20131201|2013-10-23 13:30,23,110.435,110.435,110.43,110.43,262
20131201|2013-10-23 14:00,23,110.43,110.43,110.425,110.43,15
20131201|2013-10-23 14:30,23,110.425,110.43,110.425,110.425,688
20131201|2013-10-23 15:00,23,110.425,110.425,110.425,110.425,24
20131201|2013-10-24 01:00,24,110.425,110.445,110.425,110.43,11928
20131201|2013-10-24 01:30,24,110.43,110.44,110.425,110.435,5705
20131201|2013-10-24 02:00,24,110.435,110.44,110.425,110.43,4666
20131201|2013-10-24 02:30,24,110.43,110.435,110.415,110.415,17959
20131201|2013-10-24 03:00,24,110.415,110.43,110.415,110.425,17740
20131201|2013-10-24 03:30,24,110.425,110.425,110.415,110.42,9478
20131201|2013-10-24 04:00,24,110.42,110.42,110.405,110.405,20425
20131201|2013-10-24 04:30,24,110.41,110.415,110.395,110.4,15450
20131201|2013-10-24 05:00,24,110.4,110.41,110.4,110.405,7656
20131201|2013-10-24 05:30,24,110.41,110.415,110.405,110.405,19444
20131201|2013-10-24 06:00,24,110.41,110.41,110.4,110.405,10037
20131201|2013-10-24 06:30,24,110.405,110.41,110.4,110.41,9647
20131201|2013-10-24 07:00,24,110.41,110.42,110.405,110.415,13410
20131201|2013-10-24 07:30,24,110.415,110.42,110.405,110.415,6241
20131201|2013-10-24 08:00,24,110.41,110.425,110.41,110.415,15106
20131201|2013-10-24 08:30,24,110.41,110.425,110.41,110.41,10803
20131201|2013-10-24 09:00,24,110.41,110.41,110.4,110.41,13598
20131201|2013-10-24 09:30,24,110.405,110.41,110.4,110.405,8279
20131201|2013-10-24 10:00,24,110.41,110.41,110.395,110.395,14737
20131201|2013-10-24 10:30,24,110.395,110.4,110.39,110.4,5855
20131201|2013-10-24 11:00,24,110.395,110.4,110.395,110.395,741
20131201|2013-10-24 11:30,24,110.395,110.4,110.395,110.4,408
20131201|2013-10-24 12:00,24,110.395,110.4,110.395,110.4,309
20131201|2013-10-24 12:30,24,110.395,110.4,110.39,110.4,3443
20131201|2013-10-24 13:00,24,110.4,110.4,110.39,110.395,432
20131201|2013-10-24 13:30,24,110.395,110.395,110.39,110.39,70
20131201|2013-10-24 14:00,24,110.39,110.395,110.39,110.395,329
20131201|2013-10-24 14:30,24,110.395,110.395,110.39,110.39,420
20131201|2013-10-24 15:00,24,110.395,110.395,110.395,110.395,30
20131201|2013-10-25 01:00,25,110.4,110.405,110.38,110.395,11537
20131201|2013-10-25 01:30,25,110.39,110.4,110.39,110.4,2354
20131201|2013-10-25 02:00,25,110.4,110.405,110.39,110.395,12320
20131201|2013-10-25 02:30,25,110.4,110.405,110.39,110.4,5299
20131201|2013-10-25 03:00,25,110.4,110.405,110.38,110.385,22840
20131201|2013-10-25 03:30,25,110.38,110.39,110.37,110.375,25353
20131201|2013-10-25 04:00,25,110.375,110.38,110.37,110.375,5792
20131201|2013-10-25 04:30,25,110.375,110.38,110.37,110.37,4027
20131201|2013-10-25 05:00,25,110.37,110.39,110.37,110.385,18395
20131201|2013-10-25 05:30,25,110.38,110.39,110.375,110.375,4137
20131201|2013-10-25 06:00,25,110.375,110.38,110.37,110.38,9897
20131201|2013-10-25 06:30,25,110.38,110.38,110.375,110.38,1731
20131201|2013-10-25 07:00,25,110.38,110.38,110.375,110.375,2732
20131201|2013-10-25 07:30,25,110.375,110.385,110.37,110.375,8232
20131201|2013-10-25 08:00,25,110.38,110.38,110.375,110.375,2046
20131201|2013-10-25 08:30,25,110.38,110.38,110.375,110.38,2271
20131201|2013-10-25 09:00,25,110.375,110.385,110.375,110.38,7231
20131201|2013-10-25 09:30,25,110.38,110.385,110.375,110.375,4262
20131201|2013-10-25 10:00,25,110.375,110.385,110.37,110.375,13240
20131201|2013-10-25 10:30,25,110.38,110.38,110.37,110.38,2898
20131201|2013-10-25 11:00,25,110.375,110.38,110.37,110.37,1933
20131201|2013-10-25 11:30,25,110.37,110.375,110.37,110.37,844
20131201|2013-10-25 12:00,25,110.37,110.375,110.37,110.37,227
20131201|2013-10-25 12:30,25,110.37,110.375,110.37,110.37,232
20131201|2013-10-25 13:00,25,110.37,110.375,110.37,110.37,163
20131201|2013-10-25 13:30,25,110.37,110.375,110.37,110.37,469
20131201|2013-10-25 14:00,25,110.37,110.375,110.37,110.375,72
20131201|2013-10-25 14:30,25,110.37,110.375,110.365,110.37,590
20131201|2013-10-25 15:00,25,110.37,110.37,110.37,110.37,12
20131201|2013-10-28 02:00,28,110.355,110.365,110.34,110.365,12411
20131201|2013-10-28 02:30,28,110.365,110.37,110.355,110.36,5364
20131201|2013-10-28 03:00,28,110.36,110.36,110.345,110.345,13310
20131201|2013-10-28 03:30,28,110.35,110.36,110.345,110.36,13576
20131201|2013-10-28 04:00,28,110.36,110.36,110.35,110.355,13824
20131201|2013-10-28 04:30,28,110.35,110.36,110.35,110.36,4560
20131201|2013-10-28 05:00,28,110.355,110.36,110.355,110.36,2981
20131201|2013-10-28 05:30,28,110.355,110.36,110.355,110.355,4519
20131201|2013-10-28 06:00,28,110.355,110.36,110.355,110.355,3069
20131201|2013-10-28 06:30,28,110.36,110.365,110.355,110.36,7089
20131201|2013-10-28 07:00,28,110.36,110.37,110.355,110.36,13787
20131201|2013-10-28 07:30,28,110.36,110.365,110.36,110.36,3057
20131201|2013-10-28 08:00,28,110.36,110.37,110.36,110.36,11499
20131201|2013-10-28 08:30,28,110.36,110.37,110.36,110.36,12476
20131201|2013-10-28 09:00,28,110.365,110.38,110.36,110.375,9703
20131201|2013-10-28 09:30,28,110.38,110.385,110.375,110.38,9644
20131201|2013-10-28 10:00,28,110.38,110.385,110.37,110.37,7186
20131201|2013-10-28 10:30,28,110.37,110.375,110.37,110.375,2176
20131201|2013-10-28 11:00,28,110.375,110.38,110.365,110.365,6834
20131201|2013-10-28 11:30,28,110.365,110.37,110.365,110.365,3213
20131201|2013-10-28 12:00,28,110.365,110.37,110.365,110.365,1125
20131201|2013-10-28 12:30,28,110.365,110.37,110.365,110.365,781
20131201|2013-10-28 13:00,28,110.365,110.37,110.365,110.365,1397
20131201|2013-10-28 13:30,28,110.365,110.37,110.36,110.365,1231
20131201|2013-10-28 14:00,28,110.365,110.365,110.365,110.365,68
20131201|2013-10-28 14:30,28,110.365,110.365,110.36,110.36,330
20131201|2013-10-28 15:00,28,110.36,110.365,110.36,110.36,181
20131201|2013-10-28 15:30,28,110.36,110.37,110.36,110.365,418
20131201|2013-10-28 16:00,28,110.37,110.37,110.37,110.37,7
20131201|2013-10-29 02:00,29,110.365,110.375,110.365,110.37,3778
20131201|2013-10-29 02:30,29,110.37,110.38,110.37,110.375,3134
20131201|2013-10-29 03:00,29,110.375,110.38,110.37,110.375,10705
20131201|2013-10-29 03:30,29,110.375,110.39,110.375,110.385,6918
20131201|2013-10-29 04:00,29,110.385,110.395,110.38,110.385,11497
20131201|2013-10-29 04:30,29,110.39,110.39,110.38,110.39,9078
20131201|2013-10-29 05:00,29,110.395,110.395,110.38,110.38,8756
20131201|2013-10-29 05:30,29,110.38,110.395,110.38,110.39,12708
20131201|2013-10-29 06:00,29,110.385,110.39,110.375,110.385,4913
20131201|2013-10-29 06:30,29,110.38,110.385,110.38,110.385,4600
20131201|2013-10-29 07:00,29,110.38,110.385,110.38,110.38,2724
20131201|2013-10-29 07:30,29,110.385,110.385,110.37,110.375,10464
20131201|2013-10-29 08:00,29,110.375,110.38,110.37,110.375,10201
20131201|2013-10-29 08:30,29,110.37,110.385,110.365,110.385,8419
20131201|2013-10-29 09:00,29,110.385,110.39,110.365,110.37,23394
20131201|2013-10-29 09:30,29,110.37,110.38,110.365,110.375,14712
20131201|2013-10-29 10:00,29,110.375,110.385,110.375,110.38,8766
20131201|2013-10-29 10:30,29,110.38,110.385,110.38,110.38,2406
20131201|2013-10-29 11:00,29,110.385,110.39,110.38,110.385,9363
20131201|2013-10-29 11:30,29,110.385,110.39,110.38,110.39,2040
20131201|2013-10-29 12:00,29,110.39,110.39,110.385,110.39,876
20131201|2013-10-29 12:30,29,110.39,110.395,110.385,110.395,2313
20131201|2013-10-29 13:00,29,110.39,110.39,110.39,110.39,954
20131201|2013-10-29 13:30,29,110.39,110.395,110.385,110.39,120
20131201|2013-10-29 14:00,29,110.39,110.395,110.385,110.39,516
20131201|2013-10-29 14:30,29,110.39,110.395,110.385,110.395,248
20131201|2013-10-29 15:00,29,110.39,110.39,110.39,110.39,18
20131201|2013-10-29 15:30,29,110.39,110.395,110.39,110.39,326
20131201|2013-10-29 16:00,29,110.385,110.385,110.385,110.385,34
20131201|2013-10-30 02:00,30,110.395,110.405,110.39,110.39,10415
20131201|2013-10-30 02:30,30,110.39,110.4,110.39,110.4,3431
20131201|2013-10-30 03:00,30,110.395,110.4,110.39,110.395,10820
20131201|2013-10-30 03:30,30,110.395,110.4,110.39,110.4,8583
20131201|2013-10-30 04:00,30,110.4,110.41,110.395,110.405,11140
20131201|2013-10-30 04:30,30,110.405,110.42,110.405,110.42,11504
20131201|2013-10-30 05:00,30,110.42,110.425,110.41,110.42,18671
20131201|2013-10-30 05:30,30,110.425,110.425,110.42,110.425,2571
20131201|2013-10-30 06:00,30,110.425,110.43,110.42,110.425,9676
20131201|2013-10-30 06:30,30,110.425,110.43,110.42,110.42,7466
20131201|2013-10-30 07:00,30,110.42,110.43,110.42,110.425,11084
20131201|2013-10-30 07:30,30,110.43,110.435,110.425,110.425,13319
20131201|2013-10-30 08:00,30,110.43,110.435,110.425,110.43,10566
20131201|2013-10-30 08:30,30,110.435,110.435,110.425,110.435,14269
20131201|2013-10-30 09:00,30,110.435,110.44,110.43,110.435,12258
20131201|2013-10-30 09:30,30,110.43,110.435,110.425,110.425,5522
20131201|2013-10-30 10:00,30,110.43,110.44,110.425,110.435,6671
20131201|2013-10-30 10:30,30,110.44,110.445,110.435,110.44,12484
20131201|2013-10-30 11:00,30,110.44,110.45,110.435,110.44,10495
20131201|2013-10-30 11:30,30,110.445,110.445,110.435,110.44,7494
20131201|2013-10-30 12:00,30,110.435,110.44,110.43,110.435,2575
20131201|2013-10-30 12:30,30,110.435,110.44,110.435,110.44,1044
20131201|2013-10-30 13:00,30,110.435,110.44,110.405,110.41,10749
20131201|2013-10-30 13:30,30,110.405,110.415,110.405,110.415,1674
20131201|2013-10-30 14:00,30,110.42,110.42,110.415,110.42,349
20131201|2013-10-30 14:30,30,110.42,110.42,110.415,110.42,798
20131201|2013-10-30 15:00,30,110.42,110.42,110.415,110.415,23
20131201|2013-10-30 15:30,30,110.415,110.42,110.415,110.415,166
20131201|2013-10-30 16:00,30,110.42,110.42,110.42,110.42,2
20131201|2013-10-31 02:00,31,110.44,110.445,110.43,110.435,18296
20131201|2013-10-31 02:30,31,110.435,110.44,110.425,110.44,7463
20131201|2013-10-31 03:00,31,110.44,110.445,110.435,110.435,6489
20131201|2013-10-31 03:30,31,110.44,110.44,110.425,110.43,18808
20131201|2013-10-31 04:00,31,110.43,110.44,110.425,110.435,7256
20131201|2013-10-31 04:30,31,110.435,110.445,110.43,110.44,18950
20131201|2013-10-31 05:00,31,110.445,110.495,110.445,110.485,76525
20131201|2013-10-31 05:30,31,110.48,110.515,110.48,110.505,46659
20131201|2013-10-31 06:00,31,110.51,110.51,110.5,110.51,29665
20131201|2013-10-31 06:30,31,110.505,110.525,110.505,110.525,18292
20131201|2013-10-31 07:00,31,110.525,110.525,110.51,110.51,25361
20131201|2013-10-31 07:30,31,110.515,110.53,110.51,110.525,25184
20131201|2013-10-31 08:00,31,110.52,110.52,110.495,110.495,25179
20131201|2013-10-31 08:30,31,110.495,110.515,110.495,110.5,37103
20131201|2013-10-31 09:00,31,110.5,110.505,110.485,110.505,29122
20131201|2013-10-31 09:30,31,110.505,110.515,110.5,110.51,25635
20131201|2013-10-31 10:00,31,110.51,110.515,110.495,110.505,27627
20131201|2013-10-31 10:30,31,110.505,110.51,110.495,110.51,36160
20131201|2013-10-31 11:00,31,110.505,110.525,110.505,110.525,33048
20131201|2013-10-31 11:30,31,110.525,110.525,110.515,110.525,5327
20131201|2013-10-31 12:00,31,110.525,110.53,110.52,110.53,5481
20131201|2013-10-31 12:30,31,110.53,110.535,110.525,110.535,12920
20131201|2013-10-31 13:00,31,110.535,110.54,110.53,110.535,1905
20131201|2013-10-31 13:30,31,110.535,110.54,110.53,110.535,898
20131201|2013-10-31 14:00,31,110.54,110.54,110.53,110.535,430
20131201|2013-10-31 14:30,31,110.535,110.54,110.535,110.54,150
20131201|2013-10-31 15:00,31,110.535,110.54,110.535,110.535,423
20131201|2013-10-31 15:30,31,110.54,110.54,110.535,110.535,1007
20131201|2013-11-01 02:00,1,110.545,110.565,110.54,110.555,27842
20131201|2013-11-01 02:30,1,110.555,110.56,110.545,110.55,11778
20131201|2013-11-01 03:00,1,110.55,110.585,110.55,110.58,54249
20131201|2013-11-01 03:30,1,110.575,110.575,110.56,110.56,19866
20131201|2013-11-01 04:00,1,110.56,110.57,110.555,110.56,15823
20131201|2013-11-01 04:30,1,110.56,110.565,110.545,110.555,12236
20131201|2013-11-01 05:00,1,110.555,110.56,110.55,110.555,11313
20131201|2013-11-01 05:30,1,110.55,110.56,110.545,110.545,13500
20131201|2013-11-01 06:00,1,110.55,110.55,110.53,110.545,27227
20131201|2013-11-01 06:30,1,110.545,110.545,110.53,110.535,11108
20131201|2013-11-01 07:00,1,110.535,110.545,110.53,110.545,10107
20131201|2013-11-01 07:30,1,110.54,110.545,110.535,110.535,7196
20131201|2013-11-01 08:00,1,110.535,110.545,110.53,110.545,11161
20131201|2013-11-01 08:30,1,110.54,110.55,110.535,110.535,11729
20131201|2013-11-01 09:00,1,110.535,110.535,110.51,110.53,42030
20131201|2013-11-01 09:30,1,110.53,110.535,110.515,110.52,6886
20131201|2013-11-01 10:00,1,110.52,110.53,110.52,110.525,7252
20131201|2013-11-01 10:30,1,110.525,110.53,110.52,110.53,7308
20131201|2013-11-01 11:00,1,110.525,110.535,110.525,110.53,6686
20131201|2013-11-01 11:30,1,110.53,110.535,110.525,110.53,2910
20131201|2013-11-01 12:00,1,110.53,110.535,110.525,110.53,1635
20131201|2013-11-01 12:30,1,110.53,110.535,110.52,110.52,1576
20131201|2013-11-01 13:00,1,110.52,110.53,110.52,110.53,470
20131201|2013-11-01 13:30,1,110.53,110.53,110.525,110.53,330
20131201|2013-11-01 14:00,1,110.525,110.53,110.525,110.53,368
20131201|2013-11-01 14:30,1,110.525,110.53,110.525,110.525,469
20131201|2013-11-01 15:00,1,110.525,110.53,110.525,110.525,36
20131201|2013-11-01 15:30,1,110.525,110.53,110.52,110.52,284
20131201|2013-11-01 16:00,1,110.52,110.52,110.52,110.52,160
20131201|2013-11-04 01:00,4,110.53,110.545,110.53,110.54,10247
20131201|2013-11-04 01:30,4,110.54,110.545,110.535,110.535,4774
20131201|2013-11-04 02:00,4,110.54,110.545,110.535,110.54,7661
20131201|2013-11-04 02:30,4,110.54,110.54,110.525,110.535,14757
20131201|2013-11-04 03:00,4,110.535,110.54,110.53,110.54,6883
20131201|2013-11-04 03:30,4,110.54,110.54,110.53,110.535,6393
20131201|2013-11-04 04:00,4,110.535,110.545,110.535,110.54,14733
20131201|2013-11-04 04:30,4,110.54,110.55,110.535,110.545,12043
20131201|2013-11-04 05:00,4,110.54,110.545,110.54,110.545,2028
20131201|2013-11-04 05:30,4,110.545,110.55,110.54,110.54,4309
20131201|2013-11-04 06:00,4,110.54,110.55,110.54,110.545,8776
20131201|2013-11-04 06:30,4,110.545,110.55,110.54,110.545,6850
20131201|2013-11-04 07:00,4,110.545,110.55,110.54,110.55,5019
20131201|2013-11-04 07:30,4,110.545,110.55,110.54,110.545,6750
20131201|2013-11-04 08:00,4,110.545,110.55,110.54,110.55,13872
20131201|2013-11-04 08:30,4,110.55,110.55,110.54,110.545,6473
20131201|2013-11-04 09:00,4,110.54,110.545,110.535,110.54,9851
20131201|2013-11-04 09:30,4,110.54,110.54,110.535,110.54,3909
20131201|2013-11-04 10:00,4,110.535,110.54,110.525,110.53,11723
20131201|2013-11-04 10:30,4,110.53,110.535,110.52,110.525,5185
20131201|2013-11-04 11:00,4,110.525,110.53,110.52,110.52,2549
20131201|2013-11-04 11:30,4,110.52,110.525,110.515,110.515,3030
20131201|2013-11-04 12:00,4,110.52,110.52,110.51,110.51,4384
20131201|2013-11-04 12:30,4,110.51,110.515,110.51,110.51,1140
20131201|2013-11-04 13:00,4,110.51,110.515,110.505,110.515,306
20131201|2013-11-04 13:30,4,110.51,110.515,110.51,110.515,62
20131201|2013-11-04 14:00,4,110.515,110.515,110.51,110.515,166
20131201|2013-11-04 14:30,4,110.515,110.515,110.505,110.51,450
20131201|2013-11-05 01:00,5,110.515,110.535,110.515,110.525,12078
20131201|2013-11-05 01:30,5,110.53,110.535,110.515,110.52,10030
20131201|2013-11-05 02:00,5,110.525,110.525,110.495,110.5,23707
20131201|2013-11-05 02:30,5,110.505,110.515,110.495,110.51,14183
20131201|2013-11-05 03:00,5,110.51,110.51,110.49,110.49,21267
20131201|2013-11-05 03:30,5,110.495,110.5,110.49,110.5,7991
20131201|2013-11-05 04:00,5,110.495,110.495,110.48,110.495,33734
20131201|2013-11-05 04:30,5,110.495,110.5,110.485,110.495,12105
20131201|2013-11-05 05:00,5,110.49,110.495,110.49,110.495,10249
20131201|2013-11-05 05:30,5,110.495,110.495,110.485,110.495,8162
20131201|2013-11-05 06:00,5,110.49,110.495,110.485,110.485,5984
20131201|2013-11-05 06:30,5,110.485,110.49,110.48,110.49,8082
20131201|2013-11-05 07:00,5,110.485,110.49,110.48,110.485,5620
20131201|2013-11-05 07:30,5,110.485,110.495,110.475,110.48,16152
20131201|2013-11-05 08:00,5,110.48,110.48,110.465,110.47,20700
20131201|2013-11-05 08:30,5,110.475,110.475,110.46,110.47,24843
20131201|2013-11-05 09:00,5,110.465,110.47,110.46,110.47,20932
20131201|2013-11-05 09:30,5,110.465,110.47,110.455,110.465,18443
20131201|2013-11-05 10:00,5,110.465,110.47,110.455,110.465,15931
20131201|2013-11-05 10:30,5,110.465,110.475,110.46,110.475,6341
20131201|2013-11-05 11:00,5,110.47,110.475,110.465,110.47,2275
20131201|2013-11-05 11:30,5,110.47,110.48,110.47,110.475,4422
20131201|2013-11-05 12:00,5,110.475,110.48,110.475,110.48,117
20131201|2013-11-05 12:30,5,110.48,110.48,110.475,110.475,186
20131201|2013-11-05 13:00,5,110.48,110.48,110.475,110.48,131
20131201|2013-11-05 13:30,5,110.48,110.48,110.475,110.475,40
20131201|2013-11-05 14:00,5,110.475,110.48,110.475,110.48,23
20131201|2013-11-05 14:30,5,110.48,110.48,110.475,110.48,1851
20131201|2013-11-05 15:00,5,110.48,110.48,110.48,110.48,20
20131201|2013-11-06 01:00,6,110.49,110.5,110.48,110.485,10781
20131201|2013-11-06 01:30,6,110.49,110.495,110.48,110.485,4031
20131201|2013-11-06 02:00,6,110.485,110.5,110.485,110.49,12238
20131201|2013-11-06 02:30,6,110.485,110.495,110.48,110.48,14705
20131201|2013-11-06 03:00,6,110.48,110.49,110.475,110.485,7546
20131201|2013-11-06 03:30,6,110.485,110.49,110.48,110.49,5452
20131201|2013-11-06 04:00,6,110.485,110.495,110.475,110.48,22414
20131201|2013-11-06 04:30,6,110.48,110.49,110.475,110.485,8708
20131201|2013-11-06 05:00,6,110.485,110.485,110.47,110.475,13983
20131201|2013-11-06 05:30,6,110.475,110.48,110.475,110.48,9382
20131201|2013-11-06 06:00,6,110.475,110.48,110.475,110.475,7360
20131201|2013-11-06 06:30,6,110.475,110.485,110.475,110.48,6521
20131201|2013-11-06 07:00,6,110.48,110.5,110.48,110.495,16593
20131201|2013-11-06 07:30,6,110.495,110.505,110.49,110.5,17271
20131201|2013-11-06 08:00,6,110.505,110.51,110.495,110.5,13551
20131201|2013-11-06 08:30,6,110.5,110.505,110.465,110.475,41480
20131201|2013-11-06 09:00,6,110.475,110.485,110.465,110.475,15189
20131201|2013-11-06 09:30,6,110.475,110.485,110.47,110.475,17407
20131201|2013-11-06 10:00,6,110.48,110.485,110.475,110.48,9589
20131201|2013-11-06 10:30,6,110.485,110.49,110.48,110.485,8541
20131201|2013-11-06 11:00,6,110.485,110.49,110.48,110.48,4972
20131201|2013-11-06 11:30,6,110.48,110.485,110.48,110.48,2325
20131201|2013-11-06 12:00,6,110.48,110.485,110.475,110.48,2080
20131201|2013-11-06 12:30,6,110.485,110.485,110.48,110.48,441
20131201|2013-11-06 13:00,6,110.485,110.485,110.485,110.485,823
20131201|2013-11-06 13:30,6,110.485,110.49,110.485,110.49,970
20131201|2013-11-06 14:00,6,110.49,110.495,110.485,110.495,263
20131201|2013-11-06 14:30,6,110.495,110.5,110.49,110.495,804
20131201|2013-11-06 15:00,6,110.49,110.49,110.49,110.49,12
20131201|2013-11-07 01:00,7,110.5,110.5,110.495,110.5,2729
20131201|2013-11-07 01:30,7,110.5,110.505,110.49,110.49,7066
20131201|2013-11-07 02:00,7,110.49,110.5,110.485,110.495,9537
20131201|2013-11-07 02:30,7,110.49,110.5,110.485,110.485,8797
20131201|2013-11-07 03:00,7,110.485,110.5,110.485,110.5,10333
20131201|2013-11-07 03:30,7,110.495,110.505,110.495,110.5,11516
20131201|2013-11-07 04:00,7,110.505,110.51,110.5,110.5,9872
20131201|2013-11-07 04:30,7,110.505,110.505,110.495,110.505,7272
20131201|2013-11-07 05:00,7,110.5,110.505,110.495,110.5,6384
20131201|2013-11-07 05:30,7,110.505,110.51,110.5,110.505,11495
20131201|2013-11-07 06:00,7,110.505,110.505,110.5,110.505,5535
20131201|2013-11-07 06:30,7,110.505,110.64,110.5,110.61,115480
20131201|2013-11-07 07:00,7,110.61,110.615,110.595,110.605,25222
20131201|2013-11-07 07:30,7,110.6,110.67,110.58,110.58,95714
20131201|2013-11-07 08:00,7,110.585,110.6,110.57,110.58,31697
20131201|2013-11-07 08:30,7,110.585,110.605,110.585,110.59,24471
20131201|2013-11-07 09:00,7,110.59,110.595,110.575,110.575,18869
20131201|2013-11-07 09:30,7,110.58,110.59,110.57,110.59,24501
20131201|2013-11-07 10:00,7,110.59,110.6,110.58,110.585,16192
20131201|2013-11-07 10:30,7,110.585,110.59,110.585,110.59,4026
20131201|2013-11-07 11:00,7,110.59,110.595,110.58,110.585,5323
20131201|2013-11-07 11:30,7,110.585,110.595,110.58,110.58,8503
20131201|2013-11-07 12:00,7,110.585,110.585,110.575,110.585,1922
20131201|2013-11-07 12:30,7,110.585,110.59,110.58,110.59,364
20131201|2013-11-07 13:00,7,110.59,110.595,110.585,110.59,776
20131201|2013-11-07 13:30,7,110.59,110.595,110.585,110.585,763
20131201|2013-11-07 14:00,7,110.59,110.595,110.585,110.595,841
20131201|2013-11-07 14:30,7,110.59,110.595,110.585,110.585,445
20131201|2013-11-07 15:00,7,110.59,110.59,110.59,110.59,15
20131201|2013-11-08 01:00,8,110.595,110.6,110.58,110.59,12385
20131201|2013-11-08 01:30,8,110.59,110.59,110.565,110.57,10111
20131201|2013-11-08 02:00,8,110.57,110.58,110.565,110.58,15383
20131201|2013-11-08 02:30,8,110.58,110.58,110.56,110.57,21326
20131201|2013-11-08 03:00,8,110.57,110.57,110.555,110.56,14016
20131201|2013-11-08 03:30,8,110.56,110.565,110.555,110.56,11991
20131201|2013-11-08 04:00,8,110.56,110.565,110.555,110.56,14815
20131201|2013-11-08 04:30,8,110.56,110.565,110.555,110.56,8551
20131201|2013-11-08 05:00,8,110.565,110.565,110.56,110.56,5776
20131201|2013-11-08 05:30,8,110.565,110.57,110.56,110.565,4423
20131201|2013-11-08 06:00,8,110.565,110.57,110.56,110.56,9523
20131201|2013-11-08 06:30,8,110.555,110.56,110.555,110.56,6264
20131201|2013-11-08 07:00,8,110.56,110.57,110.545,110.565,14711
20131201|2013-11-08 07:30,8,110.565,110.565,110.51,110.56,71709
20131201|2013-11-08 08:00,8,110.555,110.56,110.55,110.56,19610
20131201|2013-11-08 08:30,8,110.56,110.56,110.545,110.55,17198
20131201|2013-11-08 09:00,8,110.555,110.555,110.535,110.54,13859
20131201|2013-11-08 09:30,8,110.54,110.555,110.535,110.55,12421
20131201|2013-11-08 10:00,8,110.55,110.56,110.545,110.555,16846
20131201|2013-11-08 10:30,8,110.55,110.56,110.55,110.56,2719
20131201|2013-11-08 11:00,8,110.56,110.56,110.555,110.56,3617
20131201|2013-11-08 11:30,8,110.56,110.57,110.56,110.56,3699
20131201|2013-11-08 12:00,8,110.565,110.57,110.565,110.565,1519
20131201|2013-11-08 12:30,8,110.565,110.565,110.565,110.565,615
20131201|2013-11-08 13:00,8,110.565,110.565,110.56,110.565,14
20131201|2013-11-08 13:30,8,110.565,110.57,110.565,110.565,339
20131201|2013-11-08 14:00,8,110.56,110.57,110.56,110.565,1004
20131201|2013-11-08 14:30,8,110.565,110.57,110.56,110.565,190
20131201|2013-11-11 01:00,11,110.57,110.58,110.56,110.575,11595
20131201|2013-11-11 01:30,11,110.575,110.58,110.57,110.575,2760
20131201|2013-11-11 02:00,11,110.575,110.585,110.57,110.58,6723
20131201|2013-11-11 02:30,11,110.58,110.58,110.57,110.575,5959
20131201|2013-11-11 03:00,11,110.58,110.58,110.57,110.575,5681
20131201|2013-11-11 03:30,11,110.57,110.575,110.57,110.57,1317
20131201|2013-11-11 04:00,11,110.57,110.57,110.56,110.57,7007
20131201|2013-11-11 04:30,11,110.565,110.57,110.56,110.57,4131
20131201|2013-11-11 05:00,11,110.57,110.575,110.56,110.57,6134
20131201|2013-11-11 05:30,11,110.57,110.57,110.565,110.57,2015
20131201|2013-11-11 06:00,11,110.57,110.57,110.565,110.57,665
20131201|2013-11-11 06:30,11,110.57,110.57,110.565,110.57,2383
20131201|2013-11-11 07:00,11,110.57,110.57,110.565,110.565,1305
20131201|2013-11-11 07:30,11,110.57,110.57,110.565,110.57,1424
20131201|2013-11-11 08:00,11,110.565,110.57,110.56,110.565,8751
20131201|2013-11-11 08:30,11,110.56,110.565,110.555,110.555,3938
20131201|2013-11-11 09:00,11,110.56,110.565,110.555,110.565,3107
20131201|2013-11-11 09:30,11,110.56,110.57,110.56,110.57,5922
20131201|2013-11-11 10:00,11,110.565,110.575,110.56,110.565,7939
20131201|2013-11-11 10:30,11,110.57,110.57,110.565,110.57,1235
20131201|2013-11-11 11:00,11,110.565,110.57,110.565,110.57,143
20131201|2013-11-11 11:30,11,110.57,110.57,110.56,110.565,1658
20131201|2013-11-11 12:00,11,110.565,110.565,110.565,110.565,1285
20131201|2013-11-11 12:30,11,110.565,110.57,110.565,110.57,512
20131201|2013-11-11 13:00,11,110.565,110.57,110.565,110.57,20
20131201|2013-11-11 13:30,11,110.57,110.575,110.57,110.575,704
20131201|2013-11-11 14:00,11,110.575,110.575,110.57,110.575,129
20131201|2013-11-11 14:30,11,110.575,110.575,110.57,110.575,443
20131201|2013-11-11 15:00,11,110.575,110.575,110.575,110.575,10
20131201|2013-11-12 01:00,12,110.565,110.575,110.555,110.555,14807
20131201|2013-11-12 01:30,12,110.56,110.56,110.55,110.56,6160
20131201|2013-11-12 02:00,12,110.56,110.56,110.55,110.55,9422
20131201|2013-11-12 02:30,12,110.555,110.57,110.55,110.57,19521
20131201|2013-11-12 03:00,12,110.565,110.57,110.555,110.565,17639
20131201|2013-11-12 03:30,12,110.57,110.58,110.56,110.565,22004
20131201|2013-11-12 04:00,12,110.56,110.565,110.555,110.555,13514
20131201|2013-11-12 04:30,12,110.56,110.565,110.555,110.565,4693
20131201|2013-11-12 05:00,12,110.565,110.57,110.56,110.565,4757
20131201|2013-11-12 05:30,12,110.565,110.57,110.56,110.565,5149
20131201|2013-11-12 06:00,12,110.57,110.57,110.56,110.565,5835
20131201|2013-11-12 06:30,12,110.565,110.57,110.56,110.565,5826
20131201|2013-11-12 07:00,12,110.565,110.575,110.56,110.575,12994
20131201|2013-11-12 07:30,12,110.575,110.575,110.565,110.57,6993
20131201|2013-11-12 08:00,12,110.57,110.575,110.56,110.565,15359
20131201|2013-11-12 08:30,12,110.57,110.575,110.565,110.57,7062
20131201|2013-11-12 09:00,12,110.565,110.575,110.56,110.565,12181
20131201|2013-11-12 09:30,12,110.565,110.57,110.56,110.56,3939
20131201|2013-11-12 10:00,12,110.565,110.57,110.56,110.565,11152
20131201|2013-11-12 10:30,12,110.56,110.565,110.555,110.555,5282
20131201|2013-11-12 11:00,12,110.56,110.56,110.555,110.555,1384
20131201|2013-11-12 11:30,12,110.555,110.56,110.555,110.555,1743
20131201|2013-11-12 12:00,12,110.555,110.565,110.555,110.56,1129
20131201|2013-11-12 12:30,12,110.565,110.565,110.56,110.565,100
20131201|2013-11-12 13:00,12,110.565,110.565,110.565,110.565,43
20131201|2013-11-12 13:30,12,110.565,110.565,110.565,110.565,1109
20131201|2013-11-12 14:00,12,110.565,110.565,110.565,110.565,92
20131201|2013-11-12 14:30,12,110.56,110.565,110.56,110.56,287
20131201|2013-11-12 15:00,12,110.56,110.56,110.56,110.56,15
20131201|2013-11-13 01:00,13,110.565,110.575,110.56,110.57,6085
20131201|2013-11-13 01:30,13,110.57,110.575,110.565,110.575,2789
20131201|2013-11-13 02:00,13,110.575,110.575,110.57,110.57,5166
20131201|2013-11-13 02:30,13,110.575,110.575,110.57,110.575,1551
20131201|2013-11-13 03:00,13,110.575,110.58,110.57,110.58,7262
20131201|2013-11-13 03:30,13,110.575,110.575,110.57,110.57,8761
20131201|2013-11-13 04:00,13,110.57,110.575,110.565,110.565,23082
20131201|2013-11-13 04:30,13,110.565,110.57,110.56,110.57,14714
20131201|2013-11-13 05:00,13,110.57,110.57,110.565,110.57,1811
20131201|2013-11-13 05:30,13,110.57,110.57,110.565,110.57,3056
20131201|2013-11-13 06:00,13,110.57,110.575,110.565,110.57,6444
20131201|2013-11-13 06:30,13,110.57,110.58,110.57,110.58,9272
20131201|2013-11-13 07:00,13,110.58,110.59,110.57,110.59,20859
20131201|2013-11-13 07:30,13,110.59,110.59,110.575,110.575,11255
20131201|2013-11-13 08:00,13,110.575,110.595,110.575,110.59,26112
20131201|2013-11-13 08:30,13,110.59,110.605,110.59,110.595,25856
20131201|2013-11-13 09:00,13,110.595,110.6,110.59,110.59,7891
20131201|2013-11-13 09:30,13,110.59,110.595,110.585,110.595,13629
20131201|2013-11-13 10:00,13,110.595,110.6,110.59,110.6,15947
20131201|2013-11-13 10:30,13,110.595,110.6,110.59,110.595,7093
20131201|2013-11-13 11:00,13,110.59,110.595,110.59,110.59,2497
20131201|2013-11-13 11:30,13,110.59,110.6,110.59,110.6,2929
20131201|2013-11-13 12:00,13,110.595,110.6,110.585,110.59,2480
20131201|2013-11-13 12:30,13,110.59,110.6,110.59,110.59,1605
20131201|2013-11-13 13:00,13,110.59,110.595,110.59,110.595,1509
20131201|2013-11-13 13:30,13,110.59,110.595,110.59,110.595,1346
20131201|2013-11-13 14:00,13,110.595,110.595,110.59,110.59,347
20131201|2013-11-13 14:30,13,110.59,110.595,110.59,110.595,410
20131201|2013-11-13 15:00,13,110.59,110.59,110.59,110.59,32
20131201|2013-11-14 01:00,14,110.6,110.61,110.595,110.605,13584
20131201|2013-11-14 01:30,14,110.605,110.61,110.595,110.595,7684
20131201|2013-11-14 02:00,14,110.6,110.61,110.595,110.6,10498
20131201|2013-11-14 02:30,14,110.6,110.605,110.595,110.595,10775
20131201|2013-11-14 03:00,14,110.595,110.605,110.59,110.595,12202
20131201|2013-11-14 03:30,14,110.6,110.605,110.595,110.595,5754
20131201|2013-11-14 04:00,14,110.6,110.6,110.59,110.595,11362
20131201|2013-11-14 04:30,14,110.595,110.595,110.59,110.595,2176
20131201|2013-11-14 05:00,14,110.595,110.6,110.59,110.595,10370
20131201|2013-11-14 05:30,14,110.595,110.6,110.585,110.59,6209
20131201|2013-11-14 06:00,14,110.59,110.59,110.58,110.585,11788
20131201|2013-11-14 06:30,14,110.585,110.59,110.58,110.59,4581
20131201|2013-11-14 07:00,14,110.59,110.595,110.585,110.585,13034
20131201|2013-11-14 07:30,14,110.59,110.6,110.585,110.595,10945
20131201|2013-11-14 08:00,14,110.595,110.595,110.57,110.575,19781
20131201|2013-11-14 08:30,14,110.575,110.58,110.57,110.58,15406
20131201|2013-11-14 09:00,14,110.575,110.59,110.57,110.58,18002
20131201|2013-11-14 09:30,14,110.585,110.59,110.575,110.59,11645
20131201|2013-11-14 10:00,14,110.59,110.6,110.585,110.595,20360
20131201|2013-11-14 10:30,14,110.595,110.595,110.585,110.585,4789
20131201|2013-11-14 11:00,14,110.585,110.595,110.585,110.595,7528
20131201|2013-11-14 11:30,14,110.59,110.595,110.585,110.585,4464
20131201|2013-11-14 12:00,14,110.59,110.59,110.585,110.59,572
20131201|2013-11-14 12:30,14,110.585,110.59,110.58,110.59,1255
20131201|2013-11-14 13:00,14,110.585,110.59,110.585,110.59,30
20131201|2013-11-14 13:30,14,110.59,110.59,110.585,110.59,419
20131201|2013-11-14 14:00,14,110.59,110.59,110.585,110.59,613
20131201|2013-11-14 14:30,14,110.585,110.595,110.585,110.595,377
20131201|2013-11-14 15:00,14,110.59,110.59,110.59,110.59,2
20131201|2013-11-15 01:00,15,110.595,110.6,110.585,110.595,10868
20131201|2013-11-15 01:30,15,110.595,110.595,110.585,110.59,2809
20131201|2013-11-15 02:00,15,110.59,110.59,110.58,110.58,9178
20131201|2013-11-15 02:30,15,110.585,110.59,110.58,110.585,6239
20131201|2013-11-15 03:00,15,110.585,110.585,110.58,110.58,2734
20131201|2013-11-15 03:30,15,110.58,110.595,110.58,110.59,12970
20131201|2013-11-15 04:00,15,110.59,110.595,110.58,110.58,11388
20131201|2013-11-15 04:30,15,110.585,110.585,110.575,110.58,5113
20131201|2013-11-15 05:00,15,110.575,110.585,110.575,110.58,3868
20131201|2013-11-15 05:30,15,110.585,110.585,110.575,110.58,3377
20131201|2013-11-15 06:00,15,110.575,110.58,110.575,110.575,1444
20131201|2013-11-15 06:30,15,110.575,110.585,110.575,110.585,2910
20131201|2013-11-15 07:00,15,110.585,110.585,110.565,110.575,18438
20131201|2013-11-15 07:30,15,110.575,110.58,110.565,110.575,15089
20131201|2013-11-15 08:00,15,110.57,110.58,110.57,110.58,8343
20131201|2013-11-15 08:30,15,110.575,110.58,110.57,110.57,6383
20131201|2013-11-15 09:00,15,110.57,110.575,110.56,110.565,7749
20131201|2013-11-15 09:30,15,110.565,110.57,110.56,110.57,9147
20131201|2013-11-15 10:00,15,110.57,110.575,110.565,110.57,7091
20131201|2013-11-15 10:30,15,110.57,110.575,110.565,110.575,4596
20131201|2013-11-15 11:00,15,110.575,110.575,110.565,110.565,2555
20131201|2013-11-15 11:30,15,110.565,110.57,110.565,110.57,516
20131201|2013-11-15 12:00,15,110.57,110.57,110.565,110.57,53
20131201|2013-11-15 12:30,15,110.57,110.57,110.565,110.57,274
20131201|2013-11-15 13:00,15,110.565,110.57,110.565,110.57,70
20131201|2013-11-15 13:30,15,110.565,110.57,110.565,110.57,155
20131201|2013-11-15 14:00,15,110.57,110.57,110.57,110.57,412
20131201|2013-11-15 14:30,15,110.57,110.575,110.565,110.57,365
20131201|2013-11-15 15:00,15,110.565,110.565,110.565,110.565,1
20131201|2013-11-18 01:00,18,110.57,110.58,110.565,110.58,2874
20131201|2013-11-18 01:30,18,110.58,110.58,110.57,110.575,4755
20131201|2013-11-18 02:00,18,110.57,110.58,110.565,110.57,7843
20131201|2013-11-18 02:30,18,110.57,110.575,110.565,110.565,4540
20131201|2013-11-18 03:00,18,110.57,110.57,110.56,110.56,3711
20131201|2013-11-18 03:30,18,110.56,110.565,110.56,110.565,2022
20131201|2013-11-18 04:00,18,110.56,110.57,110.555,110.57,8264
20131201|2013-11-18 04:30,18,110.565,110.57,110.56,110.565,3732
20131201|2013-11-18 05:00,18,110.565,110.57,110.56,110.565,5534
20131201|2013-11-18 05:30,18,110.57,110.57,110.56,110.565,2595
20131201|2013-11-18 06:00,18,110.565,110.57,110.565,110.565,2348
20131201|2013-11-18 06:30,18,110.57,110.57,110.56,110.565,1189
20131201|2013-11-18 07:00,18,110.56,110.575,110.56,110.57,8234
20131201|2013-11-18 07:30,18,110.565,110.575,110.565,110.575,5249
20131201|2013-11-18 08:00,18,110.575,110.575,110.57,110.575,3883
20131201|2013-11-18 08:30,18,110.575,110.58,110.575,110.58,2675
20131201|2013-11-18 09:00,18,110.58,110.585,110.575,110.58,21600
20131201|2013-11-18 09:30,18,110.58,110.585,110.575,110.58,7492
20131201|2013-11-18 10:00,18,110.58,110.585,110.575,110.585,6787
20131201|2013-11-18 10:30,18,110.58,110.585,110.575,110.575,4444
20131201|2013-11-18 11:00,18,110.58,110.585,110.575,110.58,1850
20131201|2013-11-18 11:30,18,110.58,110.58,110.575,110.575,598
20131201|2013-11-18 12:00,18,110.575,110.585,110.575,110.585,745
20131201|2013-11-18 12:30,18,110.585,110.585,110.585,110.585,21
20131201|2013-11-18 13:00,18,110.585,110.585,110.585,110.585,44
20131201|2013-11-18 13:30,18,110.585,110.585,110.58,110.58,47
20131201|2013-11-18 14:00,18,110.58,110.585,110.58,110.585,93
20131201|2013-11-18 14:30,18,110.585,110.585,110.58,110.585,464
20131201|2013-11-18 15:00,18,110.585,110.585,110.585,110.585,10
20131201|2013-11-19 01:00,19,110.58,110.59,110.58,110.58,7582
20131201|2013-11-19 01:30,19,110.585,110.59,110.58,110.585,6743
20131201|2013-11-19 02:00,19,110.585,110.585,110.58,110.585,3156
20131201|2013-11-19 02:30,19,110.585,110.59,110.565,110.575,18778
20131201|2013-11-19 03:00,19,110.57,110.575,110.565,110.575,15131
20131201|2013-11-19 03:30,19,110.575,110.575,110.565,110.565,4486
20131201|2013-11-19 04:00,19,110.57,110.575,110.565,110.565,7297
20131201|2013-11-19 04:30,19,110.565,110.57,110.56,110.565,6892
20131201|2013-11-19 05:00,19,110.56,110.57,110.56,110.57,4205
20131201|2013-11-19 05:30,19,110.57,110.575,110.565,110.57,5845
20131201|2013-11-19 06:00,19,110.57,110.57,110.565,110.57,2701
20131201|2013-11-19 06:30,19,110.565,110.57,110.565,110.57,1169
20131201|2013-11-19 07:00,19,110.565,110.575,110.565,110.575,5740
20131201|2013-11-19 07:30,19,110.575,110.575,110.565,110.57,7216
20131201|2013-11-19 08:00,19,110.57,110.57,110.565,110.565,2614
20131201|2013-11-19 08:30,19,110.565,110.575,110.565,110.57,10495
20131201|2013-11-19 09:00,19,110.575,110.575,110.56,110.565,8644
20131201|2013-11-19 09:30,19,110.57,110.57,110.555,110.56,8197
20131201|2013-11-19 10:00,19,110.565,110.565,110.555,110.56,6157
20131201|2013-11-19 10:30,19,110.56,110.565,110.555,110.56,3394
20131201|2013-11-19 11:00,19,110.56,110.56,110.555,110.56,789
20131201|2013-11-19 11:30,19,110.555,110.565,110.555,110.565,3478
20131201|2013-11-19 12:00,19,110.565,110.565,110.56,110.565,654
20131201|2013-11-19 12:30,19,110.565,110.565,110.56,110.56,490
20131201|2013-11-19 13:00,19,110.565,110.565,110.56,110.56,152
20131201|2013-11-19 13:30,19,110.56,110.565,110.555,110.555,78
20131201|2013-11-19 14:00,19,110.56,110.56,110.56,110.56,85
20131201|2013-11-19 14:30,19,110.56,110.56,110.555,110.555,401
20131201|2013-11-19 15:00,19,110.56,110.56,110.56,110.56,2
20131201|2013-11-20 01:00,20,110.56,110.57,110.555,110.565,6087
20131201|2013-11-20 01:30,20,110.565,110.565,110.555,110.56,5484
20131201|2013-11-20 02:00,20,110.565,110.565,110.55,110.555,12040
20131201|2013-11-20 02:30,20,110.555,110.56,110.55,110.56,8157
20131201|2013-11-20 03:00,20,110.555,110.56,110.55,110.555,9496
20131201|2013-11-20 03:30,20,110.56,110.565,110.55,110.56,11595
20131201|2013-11-20 04:00,20,110.56,110.56,110.54,110.55,10672
20131201|2013-11-20 04:30,20,110.545,110.55,110.535,110.545,21467
20131201|2013-11-20 05:00,20,110.545,110.55,110.54,110.545,4834
20131201|2013-11-20 05:30,20,110.545,110.555,110.545,110.555,5426
20131201|2013-11-20 06:00,20,110.55,110.555,110.545,110.55,5387
20131201|2013-11-20 06:30,20,110.55,110.555,110.545,110.545,8431
20131201|2013-11-20 07:00,20,110.55,110.555,110.54,110.555,5829
20131201|2013-11-20 07:30,20,110.55,110.555,110.54,110.55,11319
20131201|2013-11-20 08:00,20,110.55,110.56,110.55,110.56,8811
20131201|2013-11-20 08:30,20,110.555,110.57,110.555,110.565,8816
20131201|2013-11-20 09:00,20,110.57,110.605,110.565,110.595,67292
20131201|2013-11-20 09:30,20,110.595,110.62,110.595,110.605,42546
20131201|2013-11-20 10:00,20,110.605,110.61,110.59,110.595,17968
20131201|2013-11-20 10:30,20,110.595,110.6,110.59,110.6,14145
20131201|2013-11-20 11:00,20,110.595,110.6,110.585,110.59,7241
20131201|2013-11-20 11:30,20,110.585,110.59,110.58,110.59,3350
20131201|2013-11-20 12:00,20,110.585,110.585,110.575,110.58,1143
20131201|2013-11-20 12:30,20,110.585,110.585,110.58,110.58,1279
20131201|2013-11-20 13:00,20,110.58,110.595,110.58,110.59,1945
20131201|2013-11-20 13:30,20,110.59,110.59,110.58,110.58,1080
20131201|2013-11-20 14:00,20,110.585,110.59,110.575,110.58,502
20131201|2013-11-20 14:30,20,110.575,110.58,110.575,110.575,433
20131201|2013-11-20 15:00,20,110.58,110.58,110.58,110.58,54
20131201|2013-11-21 01:00,21,110.57,110.58,110.565,110.575,15839
20131201|2013-11-21 01:30,21,110.575,110.605,110.57,110.595,19225
20131201|2013-11-21 02:00,21,110.6,110.605,110.585,110.59,17399
20131201|2013-11-21 02:30,21,110.59,110.6,110.585,110.59,15716
20131201|2013-11-21 03:00,21,110.585,110.59,110.575,110.58,13744
20131201|2013-11-21 03:30,21,110.58,110.595,110.575,110.58,18669
20131201|2013-11-21 04:00,21,110.58,110.585,110.57,110.58,23045
20131201|2013-11-21 04:30,21,110.575,110.58,110.565,110.565,17700
20131201|2013-11-21 05:00,21,110.57,110.58,110.56,110.575,14127
20131201|2013-11-21 05:30,21,110.575,110.575,110.545,110.56,54159
20131201|2013-11-21 06:00,21,110.56,110.57,110.555,110.57,13834
20131201|2013-11-21 06:30,21,110.57,110.57,110.56,110.56,9694
20131201|2013-11-21 07:00,21,110.56,110.565,110.555,110.56,8475
20131201|2013-11-21 07:30,21,110.555,110.565,110.55,110.555,13662
20131201|2013-11-21 08:00,21,110.56,110.56,110.55,110.555,4426
20131201|2013-11-21 08:30,21,110.56,110.565,110.55,110.555,9187
20131201|2013-11-21 09:00,21,110.56,110.57,110.56,110.57,9221
20131201|2013-11-21 09:30,21,110.565,110.595,110.565,110.595,42468
20131201|2013-11-21 10:00,21,110.59,110.595,110.58,110.595,26941
20131201|2013-11-21 10:30,21,110.595,110.595,110.585,110.595,5764
20131201|2013-11-21 11:00,21,110.59,110.595,110.58,110.595,5021
20131201|2013-11-21 11:30,21,110.595,110.595,110.575,110.58,7079
20131201|2013-11-21 12:00,21,110.58,110.58,110.575,110.575,1671
20131201|2013-11-21 12:30,21,110.58,110.58,110.57,110.575,596
20131201|2013-11-21 13:00,21,110.575,110.575,110.57,110.575,580
20131201|2013-11-21 13:30,21,110.575,110.58,110.57,110.575,238
20131201|2013-11-21 14:00,21,110.57,110.575,110.57,110.575,680
20131201|2013-11-21 14:30,21,110.57,110.575,110.57,110.57,533
20131201|2013-11-21 15:00,21,110.575,110.575,110.575,110.575,1
20131201|2013-11-22 01:00,22,110.58,110.59,110.58,110.58,4432
20131201|2013-11-22 01:30,22,110.58,110.585,110.56,110.57,12167
20131201|2013-11-22 02:00,22,110.565,110.57,110.555,110.56,24465
20131201|2013-11-22 02:30,22,110.555,110.57,110.55,110.565,17624
20131201|2013-11-22 03:00,22,110.56,110.565,110.55,110.555,22266
20131201|2013-11-22 03:30,22,110.555,110.56,110.555,110.56,3184
20131201|2013-11-22 04:00,22,110.555,110.56,110.535,110.545,26308
20131201|2013-11-22 04:30,22,110.545,110.55,110.54,110.545,10882
20131201|2013-11-22 05:00,22,110.55,110.55,110.525,110.53,21100
20131201|2013-11-22 05:30,22,110.53,110.54,110.525,110.535,19696
20131201|2013-11-22 06:00,22,110.54,110.54,110.525,110.53,6980
20131201|2013-11-22 06:30,22,110.53,110.535,110.525,110.53,11924
20131201|2013-11-22 07:00,22,110.525,110.535,110.525,110.525,13102
20131201|2013-11-22 07:30,22,110.525,110.535,110.515,110.53,15382
20131201|2013-11-22 08:00,22,110.53,110.53,110.52,110.525,6523
20131201|2013-11-22 08:30,22,110.525,110.535,110.52,110.525,8663
20131201|2013-11-22 09:00,22,110.525,110.525,110.515,110.515,12465
20131201|2013-11-22 09:30,22,110.515,110.525,110.515,110.515,14648
20131201|2013-11-22 10:00,22,110.52,110.52,110.515,110.52,14301
20131201|2013-11-22 10:30,22,110.515,110.52,110.515,110.52,4054
20131201|2013-11-22 11:00,22,110.515,110.525,110.515,110.52,5008
20131201|2013-11-22 11:30,22,110.52,110.52,110.51,110.51,4162
20131201|2013-11-22 12:00,22,110.51,110.52,110.51,110.52,1296
20131201|2013-11-22 12:30,22,110.52,110.52,110.515,110.515,381
20131201|2013-11-22 13:00,22,110.515,110.515,110.51,110.515,304
20131201|2013-11-22 13:30,22,110.515,110.52,110.51,110.52,81
20131201|2013-11-22 14:00,22,110.515,110.52,110.515,110.515,15
20131201|2013-11-22 14:30,22,110.515,110.515,110.51,110.51,461
20131201|2013-11-22 15:00,22,110.515,110.515,110.51,110.51,64
20131201|2013-11-25 01:00,25,110.505,110.515,110.5,110.51,8849
20131201|2013-11-25 01:30,25,110.51,110.525,110.505,110.525,16598
20131201|2013-11-25 02:00,25,110.525,110.53,110.515,110.52,16476
20131201|2013-11-25 02:30,25,110.52,110.53,110.52,110.525,11231
20131201|2013-11-25 03:00,25,110.53,110.55,110.52,110.545,28149
20131201|2013-11-25 03:30,25,110.545,110.545,110.535,110.535,8904
20131201|2013-11-25 04:00,25,110.535,110.55,110.53,110.545,11965
20131201|2013-11-25 04:30,25,110.545,110.55,110.54,110.54,5645
20131201|2013-11-25 05:00,25,110.545,110.545,110.54,110.545,3965
20131201|2013-11-25 05:30,25,110.54,110.545,110.535,110.545,7410
20131201|2013-11-25 06:00,25,110.54,110.545,110.54,110.545,3598
20131201|2013-11-25 06:30,25,110.545,110.545,110.54,110.54,7578
20131201|2013-11-25 07:00,25,110.535,110.545,110.53,110.535,9636
20131201|2013-11-25 07:30,25,110.535,110.54,110.53,110.535,6952
20131201|2013-11-25 08:00,25,110.53,110.535,110.525,110.53,6197
20131201|2013-11-25 08:30,25,110.53,110.54,110.53,110.535,6601
20131201|2013-11-25 09:00,25,110.535,110.545,110.53,110.54,19942
20131201|2013-11-25 09:30,25,110.54,110.54,110.535,110.54,4633
20131201|2013-11-25 10:00,25,110.535,110.54,110.53,110.54,9024
20131201|2013-11-25 10:30,25,110.535,110.54,110.535,110.535,1911
20131201|2013-11-25 11:00,25,110.54,110.54,110.535,110.54,2838
20131201|2013-11-25 11:30,25,110.54,110.54,110.53,110.53,3371
20131201|2013-11-25 12:00,25,110.53,110.535,110.53,110.53,1870
20131201|2013-11-25 12:30,25,110.525,110.53,110.525,110.53,222
20131201|2013-11-25 13:00,25,110.525,110.525,110.525,110.525,87
20131201|2013-11-25 13:30,25,110.53,110.53,110.525,110.525,296
20131201|2013-11-25 14:00,25,110.53,110.53,110.525,110.53,114
20131201|2013-11-25 14:30,25,110.53,110.53,110.525,110.53,206
20131201|2013-11-25 15:00,25,110.53,110.53,110.53,110.53,40
20131201|2013-11-26 01:00,26,110.53,110.54,110.525,110.53,4674
20131201|2013-11-26 01:30,26,110.53,110.535,110.53,110.53,4305
20131201|2013-11-26 02:00,26,110.535,110.54,110.525,110.535,11437
20131201|2013-11-26 02:30,26,110.53,110.535,110.53,110.535,4291
20131201|2013-11-26 03:00,26,110.53,110.535,110.525,110.53,13366
20131201|2013-11-26 03:30,26,110.53,110.545,110.53,110.54,13616
20131201|2013-11-26 04:00,26,110.54,110.55,110.535,110.545,14919
20131201|2013-11-26 04:30,26,110.545,110.55,110.54,110.545,5969
20131201|2013-11-26 05:00,26,110.545,110.545,110.54,110.54,2035
20131201|2013-11-26 05:30,26,110.545,110.545,110.535,110.545,6284
20131201|2013-11-26 06:00,26,110.545,110.55,110.54,110.55,6624
20131201|2013-11-26 06:30,26,110.55,110.555,110.55,110.555,3238
20131201|2013-11-26 07:00,26,110.555,110.56,110.545,110.55,14346
20131201|2013-11-26 07:30,26,110.545,110.555,110.54,110.54,7867
20131201|2013-11-26 08:00,26,110.545,110.55,110.54,110.55,15354
20131201|2013-11-26 08:30,26,110.545,110.555,110.54,110.55,21423
20131201|2013-11-26 09:00,26,110.55,110.555,110.545,110.555,18222
20131201|2013-11-26 09:30,26,110.55,110.555,110.545,110.55,10411
20131201|2013-11-26 10:00,26,110.55,110.555,110.545,110.55,5859
20131201|2013-11-26 10:30,26,110.555,110.56,110.55,110.55,3992
20131201|2013-11-26 11:00,26,110.55,110.555,110.545,110.545,2533
20131201|2013-11-26 11:30,26,110.545,110.55,110.54,110.55,2192
20131201|2013-11-26 12:00,26,110.545,110.545,110.535,110.54,1575
20131201|2013-11-26 12:30,26,110.54,110.54,110.535,110.54,1103
20131201|2013-11-26 13:00,26,110.535,110.54,110.535,110.54,411
20131201|2013-11-26 13:30,26,110.54,110.54,110.535,110.535,92
20131201|2013-11-26 14:00,26,110.54,110.54,110.535,110.535,94
20131201|2013-11-26 14:30,26,110.535,110.54,110.535,110.535,509
20131201|2013-11-26 15:00,26,110.535,110.535,110.535,110.535,12
20131201|2013-11-27 01:00,27,110.54,110.55,110.535,110.54,9696
20131201|2013-11-27 01:30,27,110.54,110.55,110.54,110.545,6177
20131201|2013-11-27 02:00,27,110.545,110.555,110.545,110.555,12712
20131201|2013-11-27 02:30,27,110.555,110.555,110.545,110.545,3336
20131201|2013-11-27 03:00,27,110.545,110.555,110.54,110.55,8091
20131201|2013-11-27 03:30,27,110.545,110.55,110.54,110.54,3912
20131201|2013-11-27 04:00,27,110.54,110.55,110.54,110.55,5286
20131201|2013-11-27 04:30,27,110.55,110.55,110.545,110.55,7187
20131201|2013-11-27 05:00,27,110.545,110.55,110.545,110.545,472
20131201|2013-11-27 05:30,27,110.545,110.56,110.545,110.555,11149
20131201|2013-11-27 06:00,27,110.555,110.555,110.55,110.555,1003
20131201|2013-11-27 06:30,27,110.55,110.555,110.55,110.555,2622
20131201|2013-11-27 07:00,27,110.555,110.555,110.545,110.55,11826
20131201|2013-11-27 07:30,27,110.545,110.56,110.545,110.56,9665
20131201|2013-11-27 08:00,27,110.56,110.565,110.55,110.555,23001
20131201|2013-11-27 08:30,27,110.555,110.555,110.54,110.545,18043
20131201|2013-11-27 09:00,27,110.545,110.55,110.54,110.55,5588
20131201|2013-11-27 09:30,27,110.545,110.555,110.545,110.545,9878
20131201|2013-11-27 10:00,27,110.545,110.555,110.54,110.54,9451
20131201|2013-11-27 10:30,27,110.54,110.545,110.535,110.535,4287
20131201|2013-11-27 11:00,27,110.535,110.54,110.535,110.54,2702
20131201|2013-11-27 11:30,27,110.535,110.545,110.535,110.545,2534
20131201|2013-11-27 12:00,27,110.54,110.545,110.54,110.54,1222
20131201|2013-11-27 12:30,27,110.54,110.54,110.54,110.54,151
20131201|2013-11-27 13:00,27,110.545,110.545,110.54,110.54,176
20131201|2013-11-27 13:30,27,110.54,110.545,110.54,110.545,197
20131201|2013-11-27 14:00,27,110.545,110.545,110.54,110.54,623
20131201|2013-11-27 14:30,27,110.545,110.55,110.54,110.55,481
20131201|2013-11-27 15:00,27,110.55,110.55,110.55,110.55,73
20131201|2013-11-28 01:00,28,110.55,110.55,110.54,110.55,5367
20131201|2013-11-28 01:30,28,110.545,110.55,110.54,110.55,1602
20131201|2013-11-28 02:00,28,110.55,110.55,110.505,110.51,44353
20131201|2013-11-28 02:30,28,110.505,110.52,110.505,110.515,10683
20131201|2013-11-28 03:00,28,110.51,110.52,110.51,110.52,8752
20131201|2013-11-28 03:30,28,110.515,110.54,110.51,110.535,22012
20131201|2013-11-28 04:00,28,110.535,110.54,110.53,110.535,12954
20131201|2013-11-28 04:30,28,110.535,110.535,110.525,110.53,6565
20131201|2013-11-28 05:00,28,110.535,110.54,110.525,110.535,7131
20131201|2013-11-28 05:30,28,110.535,110.54,110.53,110.54,9818
20131201|2013-11-28 06:00,28,110.54,110.545,110.535,110.545,7722
20131201|2013-11-28 06:30,28,110.545,110.55,110.54,110.54,3333
20131201|2013-11-28 07:00,28,110.545,110.545,110.535,110.545,9170
20131201|2013-11-28 07:30,28,110.54,110.55,110.54,110.55,5111
20131201|2013-11-28 08:00,28,110.545,110.56,110.545,110.555,10898
20131201|2013-11-28 08:30,28,110.555,110.56,110.55,110.56,3948
20131201|2013-11-28 09:00,28,110.56,110.56,110.55,110.555,3309
20131201|2013-11-28 09:30,28,110.555,110.56,110.545,110.545,6774
20131201|2013-11-28 10:00,28,110.545,110.555,110.545,110.55,4237
20131201|2013-11-28 10:30,28,110.55,110.555,110.545,110.555,1074
20131201|2013-11-28 11:00,28,110.555,110.56,110.55,110.555,1097
20131201|2013-11-28 11:30,28,110.555,110.56,110.55,110.555,1120
20131201|2013-11-28 12:00,28,110.555,110.555,110.555,110.555,2
20131201|2013-11-28 12:30,28,110.555,110.555,110.555,110.555,248
20131201|2013-11-28 13:00,28,110.555,110.555,110.555,110.555,2
20131201|2013-11-28 13:30,28,110.55,110.55,110.55,110.55,101
20131201|2013-11-28 14:00,28,110.55,110.55,110.55,110.55,10
20131201|2013-11-28 14:30,28,110.55,110.555,110.545,110.555,434
20131201|2013-11-29 01:00,29,110.555,110.565,110.55,110.555,5841
20131201|2013-11-29 01:30,29,110.55,110.555,110.545,110.55,3993
20131201|2013-11-29 02:00,29,110.545,110.55,110.535,110.545,7137
20131201|2013-11-29 02:30,29,110.545,110.55,110.53,110.535,9830
20131201|2013-11-29 03:00,29,110.54,110.55,110.535,110.54,6339
20131201|2013-11-29 03:30,29,110.54,110.55,110.54,110.54,8825
20131201|2013-11-29 04:00,29,110.54,110.555,110.54,110.55,18799
20131201|2013-11-29 04:30,29,110.55,110.555,110.54,110.55,6551
20131201|2013-11-29 05:00,29,110.55,110.55,110.54,110.545,6915
20131201|2013-11-29 05:30,29,110.545,110.555,110.545,110.55,6748
20131201|2013-11-29 06:00,29,110.555,110.555,110.545,110.55,3063
20131201|2013-11-29 06:30,29,110.55,110.555,110.55,110.55,3277
20131201|2013-11-29 07:00,29,110.555,110.555,110.55,110.55,1920
20131201|2013-11-29 07:30,29,110.55,110.555,110.545,110.545,2596
20131201|2013-11-29 08:00,29,110.55,110.55,110.545,110.545,2725
20131201|2013-11-29 08:30,29,110.55,110.555,110.545,110.55,3962
20131201|2013-11-29 09:00,29,110.555,110.56,110.55,110.55,10700
20131201|2013-11-29 09:30,29,110.55,110.56,110.545,110.55,8826
20131201|2013-11-29 10:00,29,110.555,110.56,110.545,110.56,21450
20131201|2013-11-29 10:30,29,110.56,110.56,110.555,110.555,2107
20131201|2013-11-29 11:00,29,110.555,110.57,110.555,110.56,5644
20131201|2013-11-29 11:30,29,110.56,110.565,110.555,110.555,2498
20131201|2013-11-29 12:00,29,110.555,110.56,110.555,110.56,391
20131201|2013-11-29 12:30,29,110.56,110.56,110.555,110.555,561
20131201|2013-11-29 13:30,29,110.56,110.565,110.555,110.56,279
20131201|2013-11-29 14:00,29,110.555,110.555,110.55,110.55,1548
20131201|2013-11-29 14:30,29,110.55,110.555,110.55,110.55,192
20131201|2013-11-29 15:00,29,110.55,110.55,110.55,110.55,109
20131201|2013-12-02 01:00,2,110.555,110.555,110.55,110.555,2579
20131201|2013-12-02 01:30,2,110.55,110.555,110.55,110.55,3290
20131201|2013-12-02 02:00,2,110.555,110.555,110.53,110.535,27900
20131201|2013-12-02 02:30,2,110.535,110.545,110.53,110.545,15257
20131201|2013-12-02 03:00,2,110.54,110.545,110.535,110.54,5101
20131201|2013-12-02 03:30,2,110.535,110.55,110.535,110.545,10443
20131201|2013-12-02 04:00,2,110.545,110.55,110.54,110.545,5468
20131201|2013-12-02 04:30,2,110.54,110.545,110.535,110.54,11624
20131201|2013-12-02 05:00,2,110.54,110.54,110.535,110.54,7070
20131201|2013-12-02 05:30,2,110.54,110.545,110.535,110.545,5999
20131201|2013-12-02 06:00,2,110.545,110.545,110.54,110.545,1212
20131201|2013-12-02 06:30,2,110.545,110.56,110.54,110.555,14685
20131201|2013-12-02 07:00,2,110.555,110.565,110.55,110.56,15713
20131201|2013-12-02 07:30,2,110.555,110.56,110.545,110.55,13872
20131201|2013-12-02 08:00,2,110.55,110.56,110.55,110.555,6430
20131201|2013-12-02 08:30,2,110.56,110.56,110.545,110.55,11402
20131201|2013-12-02 09:00,2,110.545,110.55,110.535,110.545,18696
20131201|2013-12-02 09:30,2,110.545,110.545,110.535,110.54,6321
20131201|2013-12-02 10:00,2,110.535,110.545,110.53,110.54,12447
20131201|2013-12-02 10:30,2,110.54,110.54,110.53,110.53,5148
20131201|2013-12-02 11:00,2,110.535,110.535,110.53,110.535,4900
20131201|2013-12-02 11:30,2,110.53,110.545,110.525,110.545,4644
20131201|2013-12-02 12:00,2,110.545,110.55,110.54,110.545,2354
20131201|2013-12-02 12:30,2,110.55,110.55,110.545,110.55,463
20131201|2013-12-02 13:00,2,110.55,110.55,110.545,110.55,189
20131201|2013-12-02 13:30,2,110.545,110.55,110.545,110.55,34
20131201|2013-12-02 14:00,2,110.55,110.55,110.545,110.545,520
20131201|2013-12-02 14:30,2,110.545,110.555,110.545,110.555,1859
20131201|2013-12-02 15:00,2,110.555,110.555,110.555,110.555,90
20131201|2013-12-03 01:00,3,110.55,110.555,110.54,110.55,24070
20131201|2013-12-03 01:30,3,110.545,110.55,110.545,110.55,3623
20131201|2013-12-03 02:00,3,110.545,110.55,110.54,110.55,3953
20131201|2013-12-03 02:30,3,110.545,110.55,110.525,110.525,23818
20131201|2013-12-03 03:00,3,110.525,110.535,110.525,110.53,10436
20131201|2013-12-03 03:30,3,110.53,110.54,110.525,110.53,16255
20131201|2013-12-03 04:00,3,110.525,110.535,110.525,110.525,12195
20131201|2013-12-03 04:30,3,110.53,110.535,110.52,110.525,13676
20131201|2013-12-03 05:00,3,110.525,110.53,110.525,110.53,5622
20131201|2013-12-03 05:30,3,110.53,110.54,110.525,110.535,14785
20131201|2013-12-03 06:00,3,110.54,110.54,110.53,110.54,7723
20131201|2013-12-03 06:30,3,110.54,110.545,110.535,110.535,15582
20131201|2013-12-03 07:00,3,110.54,110.545,110.535,110.54,6732
20131201|2013-12-03 07:30,3,110.545,110.545,110.54,110.54,10442
20131201|2013-12-03 08:00,3,110.545,110.55,110.54,110.545,23833
20131201|2013-12-03 08:30,3,110.55,110.55,110.535,110.535,11689
20131201|2013-12-03 09:00,3,110.535,110.545,110.525,110.545,24295
20131201|2013-12-03 09:30,3,110.545,110.545,110.54,110.54,8465
20131201|2013-12-03 10:00,3,110.54,110.545,110.535,110.545,8695
20131201|2013-12-03 10:30,3,110.54,110.545,110.54,110.545,4854
20131201|2013-12-03 11:00,3,110.545,110.55,110.54,110.545,4570
20131201|2013-12-03 11:30,3,110.55,110.55,110.535,110.54,4285
20131201|2013-12-03 12:00,3,110.54,110.55,110.54,110.545,2112
20131201|2013-12-03 12:30,3,110.545,110.55,110.545,110.55,2363
20131201|2013-12-03 13:00,3,110.55,110.56,110.55,110.555,1880
20131201|2013-12-03 13:30,3,110.555,110.555,110.555,110.555,151
20131201|2013-12-03 14:00,3,110.555,110.555,110.55,110.55,180
20131201|2013-12-03 14:30,3,110.555,110.555,110.545,110.545,893
20131201|2013-12-03 15:00,3,110.545,110.545,110.545,110.545,50
20131201|2013-12-04 01:00,4,110.54,110.545,110.54,110.545,3466
20131201|2013-12-04 01:30,4,110.54,110.54,110.53,110.54,8966
20131201|2013-12-04 02:00,4,110.54,110.54,110.525,110.53,14444
20131201|2013-12-04 02:30,4,110.53,110.545,110.53,110.535,10177
20131201|2013-12-04 03:00,4,110.535,110.535,110.525,110.525,7936
20131201|2013-12-04 03:30,4,110.525,110.535,110.52,110.52,18094
20131201|2013-12-04 04:00,4,110.52,110.535,110.52,110.53,16549
20131201|2013-12-04 04:30,4,110.53,110.54,110.525,110.53,17261
20131201|2013-12-04 05:00,4,110.525,110.53,110.52,110.52,5514
20131201|2013-12-04 05:30,4,110.525,110.525,110.505,110.51,15907
20131201|2013-12-04 06:00,4,110.51,110.515,110.5,110.51,10137
20131201|2013-12-04 06:30,4,110.51,110.51,110.495,110.5,11414
20131201|2013-12-04 07:00,4,110.5,110.505,110.47,110.49,30173
20131201|2013-12-04 07:30,4,110.485,110.49,110.48,110.48,13201
20131201|2013-12-04 08:00,4,110.48,110.485,110.475,110.485,12433
20131201|2013-12-04 08:30,4,110.48,110.49,110.48,110.485,14153
20131201|2013-12-04 09:00,4,110.485,110.49,110.48,110.485,15278
20131201|2013-12-04 09:30,4,110.485,110.49,110.48,110.48,5532
20131201|2013-12-04 10:00,4,110.475,110.48,110.44,110.45,29024
20131201|2013-12-04 10:30,4,110.45,110.46,110.445,110.46,6703
20131201|2013-12-04 11:00,4,110.455,110.455,110.45,110.455,3709
20131201|2013-12-04 11:30,4,110.455,110.46,110.45,110.455,832
20131201|2013-12-04 12:00,4,110.45,110.455,110.44,110.45,2482
20131201|2013-12-04 12:30,4,110.45,110.455,110.45,110.45,398
20131201|2013-12-04 13:00,4,110.45,110.455,110.45,110.455,181
20131201|2013-12-04 13:30,4,110.45,110.455,110.45,110.45,369
20131201|2013-12-04 14:00,4,110.45,110.455,110.45,110.45,279
20131201|2013-12-04 14:30,4,110.45,110.455,110.44,110.45,306
20131201|2013-12-04 15:00,4,110.45,110.45,110.45,110.45,17
20131201|2013-12-05 01:00,5,110.445,110.465,110.445,110.455,6818
20131201|2013-12-05 01:30,5,110.455,110.46,110.445,110.45,7578
20131201|2013-12-05 02:00,5,110.455,110.465,110.45,110.46,2609
20131201|2013-12-05 02:30,5,110.465,110.465,110.45,110.455,5063
20131201|2013-12-05 03:00,5,110.46,110.47,110.455,110.47,7086
20131201|2013-12-05 03:30,5,110.47,110.48,110.465,110.475,3818
20131201|2013-12-05 04:00,5,110.475,110.48,110.465,110.475,4135
20131201|2013-12-05 04:30,5,110.47,110.475,110.465,110.47,1276
20131201|2013-12-05 05:00,5,110.47,110.475,110.465,110.475,3409
20131201|2013-12-05 05:30,5,110.475,110.475,110.46,110.46,2922
20131201|2013-12-05 06:00,5,110.46,110.46,110.44,110.44,5252
20131201|2013-12-05 06:30,5,110.445,110.455,110.44,110.45,3413
20131201|2013-12-05 07:00,5,110.45,110.45,110.435,110.445,552
20131201|2013-12-05 07:30,5,110.44,110.445,110.36,110.38,15891
20131201|2013-12-05 08:00,5,110.38,110.385,110.34,110.365,9751
20131201|2013-12-05 08:30,5,110.365,110.385,110.365,110.385,4561
20131201|2013-12-05 09:00,5,110.38,110.39,110.375,110.38,2057
20131201|2013-12-05 09:30,5,110.38,110.385,110.375,110.385,1219
20131201|2013-12-05 10:00,5,110.38,110.38,110.37,110.38,1341
20131201|2013-12-05 10:30,5,110.385,110.385,110.37,110.385,1063
20131201|2013-12-05 11:00,5,110.385,110.39,110.385,110.385,167
20131201|2013-12-05 12:00,5,110.385,110.385,110.385,110.385,419
20131201|2013-12-05 12:30,5,110.385,110.39,110.385,110.39,460
20131201|2013-12-05 13:00,5,110.39,110.39,110.385,110.385,55
20131201|2013-12-05 13:30,5,110.39,110.39,110.38,110.38,272
20131201|2013-12-05 14:00,5,110.38,110.38,110.36,110.36,220
20131201|2013-12-05 14:30,5,110.36,110.37,110.35,110.35,300
20131201|2013-12-06 01:00,6,110.37,110.39,110.37,110.375,123
20131201|2013-12-06 01:30,6,110.375,110.375,110.375,110.375,40
20131201|2013-12-06 02:00,6,110.38,110.4,110.375,110.4,698
20131201|2013-12-06 02:30,6,110.4,110.405,110.385,110.395,347
20131201|2013-12-06 03:00,6,110.39,110.39,110.385,110.39,238
20131201|2013-12-06 03:30,6,110.385,110.39,110.375,110.39,685
20131201|2013-12-06 04:30,6,110.385,110.385,110.375,110.385,1158
20131201|2013-12-06 05:00,6,110.38,110.38,110.34,110.365,151
20140301|2013-09-20 14:30,20,110.425,110.425,110.425,110.425,1
20140301|2013-10-22 09:30,22,110.305,110.305,110.305,110.305,53
20140301|2013-10-29 03:00,29,110.31,110.31,110.31,110.31,1
20140301|2013-11-01 02:30,1,110.48,110.48,110.48,110.48,1
20140301|2013-11-01 05:00,1,110.485,110.485,110.485,110.485,1
20140301|2013-11-05 02:30,5,110.49,110.49,110.49,110.49,3
20140301|2013-11-07 06:30,7,110.51,110.605,110.51,110.575,102
20140301|2013-11-07 07:30,7,110.595,110.625,110.595,110.625,2
20140301|2013-11-07 08:00,7,110.55,110.55,110.55,110.55,2
20140301|2013-11-07 09:00,7,110.565,110.565,110.565,110.565,2
20140301|2013-11-08 07:30,8,110.515,110.515,110.515,110.515,1
20140301|2013-11-08 08:00,8,110.565,110.565,110.565,110.565,10
20140301|2013-11-08 10:30,8,110.53,110.53,110.53,110.53,1
20140301|2013-11-08 11:30,8,110.55,110.55,110.55,110.55,1
20140301|2013-11-11 04:00,11,110.56,110.56,110.56,110.56,10
20140301|2013-11-11 09:30,11,110.555,110.555,110.555,110.555,10
20140301|2013-11-13 04:00,13,110.55,110.55,110.545,110.545,2
20140301|2013-11-14 05:00,14,110.575,110.575,110.575,110.575,150
20140301|2013-11-14 05:30,14,110.57,110.57,110.57,110.57,10
20140301|2013-11-15 08:30,15,110.555,110.555,110.555,110.555,1
20140301|2013-11-15 10:00,15,110.54,110.545,110.54,110.54,119
20140301|2013-11-15 12:00,15,110.55,110.55,110.55,110.55,4
20140301|2013-11-18 01:30,18,110.55,110.55,110.55,110.55,4
20140301|2013-11-18 12:00,18,110.56,110.56,110.56,110.56,3
20140301|2013-11-19 01:00,19,110.575,110.575,110.575,110.575,6
20140301|2013-11-19 06:00,19,110.545,110.545,110.545,110.545,132
20140301|2013-11-19 06:30,19,110.545,110.545,110.545,110.545,68
20140301|2013-11-19 07:30,19,110.55,110.55,110.54,110.54,297
20140301|2013-11-19 08:30,19,110.55,110.55,110.545,110.545,5
20140301|2013-11-19 09:00,19,110.54,110.54,110.54,110.54,825
20140301|2013-11-19 09:30,19,110.54,110.54,110.54,110.54,113
20140301|2013-11-20 01:00,20,110.53,110.53,110.53,110.53,65
20140301|2013-11-20 03:00,20,110.525,110.53,110.525,110.525,93
20140301|2013-11-20 08:30,20,110.54,110.545,110.54,110.54,1161
20140301|2013-11-20 09:00,20,110.55,110.55,110.55,110.55,1
20140301|2013-11-20 09:30,20,110.595,110.595,110.59,110.59,110
20140301|2013-11-20 10:00,20,110.585,110.585,110.585,110.585,50
20140301|2013-11-21 04:00,21,110.555,110.555,110.555,110.555,13
20140301|2013-11-21 09:30,21,110.555,110.555,110.555,110.555,1
20140301|2013-11-22 05:00,22,110.52,110.52,110.52,110.52,12
20140301|2013-11-22 05:30,22,110.525,110.525,110.525,110.525,3
20140301|2013-11-22 06:30,22,110.515,110.515,110.515,110.515,50
20140301|2013-11-22 07:00,22,110.515,110.515,110.515,110.515,50
20140301|2013-11-22 07:30,22,110.515,110.515,110.515,110.515,1
20140301|2013-11-22 08:00,22,110.51,110.51,110.505,110.505,30
20140301|2013-11-22 08:30,22,110.51,110.51,110.51,110.51,16
20140301|2013-11-22 09:00,22,110.505,110.505,110.505,110.505,18
20140301|2013-11-22 10:00,22,110.505,110.505,110.505,110.505,2000
20140301|2013-11-25 01:00,25,110.495,110.495,110.495,110.495,1
20140301|2013-11-25 01:30,25,110.5,110.5,110.495,110.495,89
20140301|2013-11-25 02:30,25,110.5,110.505,110.5,110.505,156
20140301|2013-11-25 03:00,25,110.51,110.515,110.51,110.515,4
20140301|2013-11-25 04:00,25,110.52,110.52,110.52,110.52,30
20140301|2013-11-25 04:30,25,110.535,110.535,110.535,110.535,13
20140301|2013-11-25 08:00,25,110.515,110.52,110.515,110.52,11
20140301|2013-11-25 08:30,25,110.52,110.52,110.52,110.52,1
20140301|2013-11-25 09:00,25,110.52,110.52,110.52,110.52,1
20140301|2013-11-25 09:30,25,110.525,110.525,110.525,110.525,8
20140301|2013-11-25 10:00,25,110.52,110.52,110.52,110.52,73
20140301|2013-11-25 10:30,25,110.52,110.52,110.52,110.52,329
20140301|2013-11-25 14:30,25,110.515,110.515,110.515,110.515,10
20140301|2013-11-26 01:00,26,110.515,110.515,110.51,110.515,12
20140301|2013-11-26 02:00,26,110.52,110.52,110.52,110.52,2
20140301|2013-11-26 02:30,26,110.515,110.515,110.515,110.515,1
20140301|2013-11-26 03:00,26,110.515,110.515,110.515,110.515,47
20140301|2013-11-26 03:30,26,110.515,110.52,110.515,110.52,136
20140301|2013-11-26 04:00,26,110.525,110.53,110.525,110.53,396
20140301|2013-11-26 04:30,26,110.53,110.53,110.53,110.53,902
20140301|2013-11-26 05:30,26,110.52,110.52,110.52,110.52,17
20140301|2013-11-26 06:00,26,110.52,110.53,110.52,110.53,16
20140301|2013-11-26 06:30,26,110.535,110.535,110.535,110.535,25
20140301|2013-11-26 07:30,26,110.535,110.535,110.535,110.535,4
20140301|2013-11-26 08:00,26,110.53,110.53,110.53,110.53,6
20140301|2013-11-26 08:30,26,110.535,110.535,110.535,110.535,1
20140301|2013-11-26 09:30,26,110.535,110.535,110.535,110.535,84
20140301|2013-11-26 10:00,26,110.535,110.535,110.535,110.535,21
20140301|2013-11-26 10:30,26,110.54,110.54,110.54,110.54,63
20140301|2013-11-26 11:00,26,110.53,110.53,110.53,110.53,1
20140301|2013-11-26 11:30,26,110.53,110.53,110.53,110.53,160
20140301|2013-11-27 01:00,27,110.515,110.52,110.515,110.52,411
20140301|2013-11-27 01:30,27,110.52,110.53,110.52,110.53,369
20140301|2013-11-27 02:30,27,110.535,110.535,110.535,110.535,1
20140301|2013-11-27 03:00,27,110.53,110.53,110.53,110.53,15
20140301|2013-11-27 03:30,27,110.525,110.525,110.525,110.525,2
20140301|2013-11-27 04:30,27,110.53,110.53,110.53,110.53,1
20140301|2013-11-27 05:30,27,110.535,110.535,110.535,110.535,10
20140301|2013-11-27 06:00,27,110.535,110.535,110.535,110.535,72
20140301|2013-11-27 07:00,27,110.535,110.54,110.535,110.54,323
20140301|2013-11-27 07:30,27,110.54,110.54,110.54,110.54,5
20140301|2013-11-27 08:00,27,110.545,110.545,110.54,110.54,311
20140301|2013-11-27 08:30,27,110.54,110.54,110.54,110.54,280
20140301|2013-11-27 09:00,27,110.53,110.54,110.53,110.54,48
20140301|2013-11-27 09:30,27,110.535,110.535,110.535,110.535,8
20140301|2013-11-27 10:00,27,110.535,110.535,110.535,110.535,3
20140301|2013-11-27 10:30,27,110.525,110.525,110.52,110.52,1147
20140301|2013-11-27 11:00,27,110.52,110.52,110.52,110.52,50
20140301|2013-11-27 11:30,27,110.525,110.525,110.525,110.525,3
20140301|2013-11-27 12:30,27,110.53,110.53,110.53,110.53,3
20140301|2013-11-27 14:30,27,110.53,110.53,110.53,110.53,97
20140301|2013-11-28 01:00,28,110.54,110.54,110.535,110.535,170
20140301|2013-11-28 02:00,28,110.51,110.51,110.49,110.49,289
20140301|2013-11-28 02:30,28,110.49,110.5,110.49,110.495,401
20140301|2013-11-28 03:00,28,110.495,110.5,110.49,110.5,550
20140301|2013-11-28 03:30,28,110.495,110.515,110.495,110.515,104
20140301|2013-11-28 04:00,28,110.52,110.52,110.52,110.52,4
20140301|2013-11-28 05:00,28,110.515,110.52,110.515,110.52,4
20140301|2013-11-28 05:30,28,110.52,110.52,110.52,110.52,6
20140301|2013-11-28 06:00,28,110.52,110.52,110.52,110.52,52
20140301|2013-11-28 07:30,28,110.53,110.53,110.53,110.53,1
20140301|2013-11-28 08:00,28,110.535,110.535,110.535,110.535,22
20140301|2013-11-28 09:00,28,110.535,110.54,110.535,110.54,72
20140301|2013-11-28 09:30,28,110.54,110.54,110.535,110.535,441
20140301|2013-11-28 10:00,28,110.535,110.54,110.53,110.54,74
20140301|2013-11-28 10:30,28,110.53,110.53,110.53,110.53,50
20140301|2013-11-28 11:00,28,110.535,110.535,110.535,110.535,50
20140301|2013-11-28 11:30,28,110.54,110.54,110.54,110.54,1
20140301|2013-11-29 01:00,29,110.54,110.54,110.53,110.54,253
20140301|2013-11-29 01:30,29,110.53,110.53,110.53,110.53,23
20140301|2013-11-29 02:00,29,110.53,110.53,110.53,110.53,5
20140301|2013-11-29 02:30,29,110.525,110.525,110.52,110.52,35
20140301|2013-11-29 03:00,29,110.525,110.525,110.52,110.525,41
20140301|2013-11-29 03:30,29,110.535,110.535,110.525,110.53,199
20140301|2013-11-29 04:00,29,110.525,110.54,110.525,110.535,220
20140301|2013-11-29 04:30,29,110.53,110.535,110.53,110.535,928
20140301|2013-11-29 05:00,29,110.53,110.53,110.53,110.53,400
20140301|2013-11-29 05:30,29,110.53,110.535,110.53,110.535,64
20140301|2013-11-29 06:00,29,110.535,110.54,110.535,110.54,527
20140301|2013-11-29 06:30,29,110.54,110.54,110.54,110.54,22
20140301|2013-11-29 07:00,29,110.54,110.54,110.54,110.54,504
20140301|2013-11-29 07:30,29,110.54,110.54,110.535,110.54,569
20140301|2013-11-29 08:00,29,110.535,110.535,110.535,110.535,283
20140301|2013-11-29 08:30,29,110.54,110.54,110.535,110.54,411
20140301|2013-11-29 09:00,29,110.54,110.55,110.54,110.55,1613
20140301|2013-11-29 09:30,29,110.545,110.545,110.54,110.54,339
20140301|2013-11-29 10:00,29,110.54,110.55,110.535,110.545,4866
20140301|2013-11-29 10:30,29,110.55,110.55,110.55,110.55,250
20140301|2013-11-29 11:00,29,110.55,110.56,110.55,110.56,84
20140301|2013-11-29 11:30,29,110.555,110.56,110.55,110.55,609
20140301|2013-11-29 12:00,29,110.545,110.545,110.545,110.545,2
20140301|2013-11-29 13:30,29,110.55,110.55,110.55,110.55,2
20140301|2013-12-02 01:00,2,110.545,110.55,110.54,110.54,266
20140301|2013-12-02 01:30,2,110.54,110.54,110.54,110.54,150
20140301|2013-12-02 02:00,2,110.54,110.54,110.525,110.525,262
20140301|2013-12-02 02:30,2,110.52,110.53,110.52,110.53,366
20140301|2013-12-02 03:00,2,110.525,110.53,110.52,110.525,289
20140301|2013-12-02 03:30,2,110.52,110.535,110.52,110.535,877
20140301|2013-12-02 04:00,2,110.535,110.535,110.53,110.53,223
20140301|2013-12-02 04:30,2,110.525,110.53,110.525,110.53,713
20140301|2013-12-02 05:00,2,110.525,110.53,110.525,110.525,568
20140301|2013-12-02 05:30,2,110.53,110.53,110.525,110.53,885
20140301|2013-12-02 06:00,2,110.53,110.53,110.53,110.53,16
20140301|2013-12-02 06:30,2,110.535,110.545,110.53,110.545,2347
20140301|2013-12-02 07:00,2,110.545,110.55,110.54,110.54,760
20140301|2013-12-02 07:30,2,110.54,110.545,110.54,110.54,1951
20140301|2013-12-02 08:00,2,110.54,110.545,110.535,110.545,890
20140301|2013-12-02 08:30,2,110.545,110.545,110.53,110.535,1416
20140301|2013-12-02 09:00,2,110.53,110.535,110.525,110.535,1245
20140301|2013-12-02 09:30,2,110.535,110.535,110.53,110.535,521
20140301|2013-12-02 10:00,2,110.53,110.535,110.53,110.535,883
20140301|2013-12-02 10:30,2,110.53,110.53,110.53,110.53,1091
20140301|2013-12-02 11:00,2,110.525,110.525,110.52,110.525,142
20140301|2013-12-02 11:30,2,110.525,110.53,110.525,110.53,72
20140301|2013-12-02 12:00,2,110.53,110.545,110.53,110.545,60
20140301|2013-12-02 13:00,2,110.545,110.545,110.545,110.545,2
20140301|2013-12-02 14:00,2,110.535,110.54,110.535,110.54,14
20140301|2013-12-02 14:30,2,110.535,110.545,110.535,110.545,13
20140301|2013-12-02 15:00,2,110.535,110.535,110.535,110.535,2
20140301|2013-12-03 01:00,3,110.54,110.545,110.535,110.535,912
20140301|2013-12-03 01:30,3,110.535,110.545,110.535,110.54,196
20140301|2013-12-03 02:00,3,110.545,110.545,110.535,110.54,2234
20140301|2013-12-03 02:30,3,110.54,110.54,110.52,110.52,2578
20140301|2013-12-03 03:00,3,110.52,110.525,110.52,110.52,1647
20140301|2013-12-03 03:30,3,110.52,110.53,110.52,110.52,2426
20140301|2013-12-03 04:00,3,110.525,110.525,110.515,110.52,2770
20140301|2013-12-03 04:30,3,110.525,110.525,110.51,110.515,4556
20140301|2013-12-03 05:00,3,110.52,110.52,110.515,110.52,1890
20140301|2013-12-03 05:30,3,110.52,110.53,110.515,110.525,3052
20140301|2013-12-03 06:00,3,110.53,110.53,110.52,110.53,1783
20140301|2013-12-03 06:30,3,110.525,110.535,110.525,110.53,2795
20140301|2013-12-03 07:00,3,110.535,110.54,110.53,110.535,3774
20140301|2013-12-03 07:30,3,110.535,110.54,110.535,110.535,714
20140301|2013-12-03 08:00,3,110.54,110.545,110.535,110.54,4408
20140301|2013-12-03 08:30,3,110.54,110.54,110.53,110.53,1981
20140301|2013-12-03 09:00,3,110.53,110.54,110.525,110.54,3881
20140301|2013-12-03 09:30,3,110.54,110.545,110.535,110.545,3060
20140301|2013-12-03 10:00,3,110.54,110.545,110.54,110.545,3500
20140301|2013-12-03 10:30,3,110.545,110.55,110.54,110.55,3290
20140301|2013-12-03 11:00,3,110.545,110.55,110.545,110.545,576
20140301|2013-12-03 11:30,3,110.545,110.55,110.54,110.545,974
20140301|2013-12-03 12:00,3,110.545,110.555,110.545,110.555,55
20140301|2013-12-03 12:30,3,110.55,110.555,110.55,110.555,80
20140301|2013-12-03 13:00,3,110.55,110.555,110.55,110.555,806
20140301|2013-12-03 13:30,3,110.555,110.555,110.55,110.555,63
20140301|2013-12-03 14:00,3,110.555,110.56,110.555,110.555,73
20140301|2013-12-03 14:30,3,110.55,110.555,110.545,110.545,870
20140301|2013-12-03 15:00,3,110.545,110.545,110.545,110.545,41
20140301|2013-12-04 01:00,4,110.54,110.545,110.54,110.54,1850
20140301|2013-12-04 01:30,4,110.54,110.54,110.535,110.535,6845
20140301|2013-12-04 02:00,4,110.535,110.54,110.525,110.53,3074
20140301|2013-12-04 02:30,4,110.525,110.535,110.525,110.53,3034
20140301|2013-12-04 03:00,4,110.53,110.53,110.52,110.525,6938
20140301|2013-12-04 03:30,4,110.52,110.525,110.515,110.525,5706
20140301|2013-12-04 04:00,4,110.52,110.525,110.52,110.525,1814
20140301|2013-12-04 04:30,4,110.525,110.535,110.52,110.53,6503
20140301|2013-12-04 05:00,4,110.525,110.53,110.52,110.52,4029
20140301|2013-12-04 05:30,4,110.52,110.525,110.51,110.515,10678
20140301|2013-12-04 06:00,4,110.515,110.515,110.5,110.51,7740
20140301|2013-12-04 06:30,4,110.51,110.51,110.5,110.505,6096
20140301|2013-12-04 07:00,4,110.5,110.505,110.475,110.49,21327
20140301|2013-12-04 07:30,4,110.49,110.495,110.485,110.485,7010
20140301|2013-12-04 08:00,4,110.49,110.49,110.48,110.485,6906
20140301|2013-12-04 08:30,4,110.485,110.495,110.48,110.485,9446
20140301|2013-12-04 09:00,4,110.485,110.49,110.48,110.485,9382
20140301|2013-12-04 09:30,4,110.485,110.485,110.48,110.48,10593
20140301|2013-12-04 10:00,4,110.475,110.48,110.435,110.445,25384
20140301|2013-12-04 10:30,4,110.445,110.455,110.44,110.455,10310
20140301|2013-12-04 11:00,4,110.455,110.46,110.45,110.455,3083
20140301|2013-12-04 11:30,4,110.455,110.46,110.45,110.455,2447
20140301|2013-12-04 12:00,4,110.45,110.45,110.435,110.445,2572
20140301|2013-12-04 12:30,4,110.45,110.455,110.45,110.455,389
20140301|2013-12-04 13:00,4,110.45,110.455,110.445,110.455,59
20140301|2013-12-04 13:30,4,110.455,110.455,110.445,110.445,469
20140301|2013-12-04 14:00,4,110.45,110.45,110.44,110.45,166
20140301|2013-12-04 14:30,4,110.44,110.45,110.44,110.445,276
20140301|2013-12-05 01:00,5,110.44,110.465,110.44,110.455,15475
20140301|2013-12-05 01:30,5,110.46,110.46,110.45,110.455,12194
20140301|2013-12-05 02:00,5,110.455,110.465,110.45,110.465,14243
20140301|2013-12-05 02:30,5,110.46,110.465,110.445,110.455,14379
20140301|2013-12-05 03:00,5,110.45,110.46,110.45,110.46,19251
20140301|2013-12-05 03:30,5,110.46,110.465,110.455,110.465,15061
20140301|2013-12-05 04:00,5,110.465,110.47,110.45,110.465,17783
20140301|2013-12-05 04:30,5,110.46,110.465,110.455,110.46,13445
20140301|2013-12-05 05:00,5,110.46,110.465,110.455,110.46,13644
20140301|2013-12-05 05:30,5,110.46,110.465,110.45,110.455,10448
20140301|2013-12-05 06:00,5,110.455,110.455,110.425,110.435,26580
20140301|2013-12-05 06:30,5,110.435,110.45,110.43,110.44,28403
20140301|2013-12-05 07:00,5,110.44,110.445,110.425,110.44,14711
20140301|2013-12-05 07:30,5,110.435,110.435,110.35,110.37,89250
20140301|2013-12-05 08:00,5,110.37,110.37,110.325,110.355,56605
20140301|2013-12-05 08:30,5,110.35,110.375,110.35,110.375,46041
20140301|2013-12-05 09:00,5,110.375,110.38,110.365,110.37,21698
20140301|2013-12-05 09:30,5,110.37,110.375,110.365,110.37,22802
20140301|2013-12-05 10:00,5,110.37,110.37,110.355,110.365,21947
20140301|2013-12-05 10:30,5,110.365,110.37,110.355,110.36,13294
20140301|2013-12-05 11:00,5,110.36,110.37,110.36,110.365,5011
20140301|2013-12-05 11:30,5,110.365,110.365,110.355,110.365,2060
20140301|2013-12-05 12:00,5,110.36,110.365,110.36,110.36,420
20140301|2013-12-05 12:30,5,110.36,110.365,110.36,110.365,1312
20140301|2013-12-05 13:00,5,110.36,110.36,110.355,110.355,2304
20140301|2013-12-05 13:30,5,110.355,110.36,110.345,110.345,2895
20140301|2013-12-05 14:00,5,110.35,110.35,110.33,110.33,3264
20140301|2013-12-05 14:30,5,110.33,110.34,110.33,110.335,1371
20140301|2013-12-05 15:00,5,110.33,110.33,110.33,110.33,8
20140301|2013-12-06 01:00,6,110.33,110.355,110.33,110.345,32533
20140301|2013-12-06 01:30,6,110.345,110.36,110.34,110.36,15151
20140301|2013-12-06 02:00,6,110.355,110.365,110.35,110.355,18518
20140301|2013-12-06 02:30,6,110.355,110.37,110.35,110.35,14981
20140301|2013-12-06 03:00,6,110.355,110.36,110.345,110.35,12144
20140301|2013-12-06 03:30,6,110.355,110.355,110.345,110.35,9634
20140301|2013-12-06 04:00,6,110.345,110.35,110.33,110.34,11568
20140301|2013-12-06 04:30,6,110.335,110.345,110.335,110.345,6446
20140301|2013-12-06 05:00,6,110.345,110.345,110.33,110.335,17704
20140301|2013-12-06 05:30,6,110.335,110.34,110.33,110.335,8506
20140301|2013-12-06 06:00,6,110.33,110.335,110.315,110.33,19325
20140301|2013-12-06 06:30,6,110.325,110.33,110.315,110.32,14875
20140301|2013-12-06 07:00,6,110.325,110.325,110.3,110.315,24752
20140301|2013-12-06 07:30,6,110.3,110.33,110.27,110.32,58213
20140301|2013-12-06 08:00,6,110.32,110.34,110.315,110.325,25901
20140301|2013-12-06 08:30,6,110.325,110.34,110.32,110.34,14220
20140301|2013-12-06 09:00,6,110.335,110.355,110.335,110.335,19456
20140301|2013-12-06 09:30,6,110.34,110.345,110.335,110.345,11285
20140301|2013-12-06 10:00,6,110.34,110.345,110.335,110.34,9899
20140301|2013-12-06 10:30,6,110.34,110.345,110.335,110.335,2338
20140301|2013-12-06 11:00,6,110.335,110.34,110.33,110.33,2691
20140301|2013-12-06 11:30,6,110.33,110.335,110.325,110.33,7720
20140301|2013-12-06 12:00,6,110.335,110.335,110.33,110.335,221
20140301|2013-12-06 12:30,6,110.33,110.33,110.325,110.325,490
20140301|2013-12-06 13:00,6,110.325,110.33,110.325,110.33,431
20140301|2013-12-06 13:30,6,110.325,110.335,110.325,110.335,1078
20140301|2013-12-06 14:00,6,110.33,110.345,110.33,110.34,1287
20140301|2013-12-06 14:30,6,110.34,110.34,110.33,110.33,1270
20140301|2013-12-06 15:00,6,110.33,110.33,110.33,110.33,54
20140301|2013-12-09 01:00,9,110.335,110.335,110.305,110.32,19779
20140301|2013-12-09 01:30,9,110.315,110.325,110.315,110.32,6289
20140301|2013-12-09 02:00,9,110.32,110.33,110.315,110.325,12720
20140301|2013-12-09 02:30,9,110.325,110.33,110.32,110.325,3330
20140301|2013-12-09 03:00,9,110.33,110.34,110.325,110.325,9503
20140301|2013-12-09 03:30,9,110.33,110.33,110.325,110.325,2421
20140301|2013-12-09 04:00,9,110.325,110.33,110.32,110.32,12593
20140301|2013-12-09 04:30,9,110.325,110.34,110.325,110.33,16487
20140301|2013-12-09 05:00,9,110.335,110.34,110.325,110.325,13198
20140301|2013-12-09 05:30,9,110.325,110.33,110.32,110.325,10042
20140301|2013-12-09 06:00,9,110.33,110.33,110.315,110.315,4813
20140301|2013-12-09 06:30,9,110.315,110.325,110.31,110.32,15023
20140301|2013-12-09 07:00,9,110.32,110.33,110.315,110.32,6477
20140301|2013-12-09 07:30,9,110.325,110.325,110.315,110.315,8982
20140301|2013-12-09 08:00,9,110.315,110.325,110.31,110.31,16689
20140301|2013-12-09 08:30,9,110.31,110.325,110.31,110.32,4896
20140301|2013-12-09 09:00,9,110.325,110.325,110.315,110.315,9979
20140301|2013-12-09 09:30,9,110.315,110.325,110.31,110.315,7763
20140301|2013-12-09 10:00,9,110.32,110.32,110.305,110.305,7498
20140301|2013-12-09 10:30,9,110.31,110.31,110.305,110.31,2782
20140301|2013-12-09 11:00,9,110.31,110.315,110.305,110.305,3848
20140301|2013-12-09 11:30,9,110.305,110.31,110.305,110.305,246
20140301|2013-12-09 12:00,9,110.31,110.31,110.305,110.305,1490
20140301|2013-12-09 12:30,9,110.305,110.31,110.305,110.305,1129
20140301|2013-12-09 13:00,9,110.305,110.305,110.3,110.3,106
20140301|2013-12-09 13:30,9,110.3,110.3,110.3,110.3,32
20140301|2013-12-09 14:00,9,110.3,110.305,110.3,110.305,390
20140301|2013-12-09 14:30,9,110.305,110.31,110.3,110.31,216
20140301|2013-12-09 15:00,9,110.31,110.31,110.31,110.31,40
20140301|2013-12-10 01:00,10,110.31,110.31,110.295,110.305,6574
20140301|2013-12-10 01:30,10,110.305,110.305,110.3,110.305,1338
20140301|2013-12-10 02:00,10,110.3,110.31,110.3,110.305,10383
20140301|2013-12-10 02:30,10,110.3,110.31,110.3,110.305,10430
20140301|2013-12-10 03:00,10,110.305,110.31,110.3,110.305,7693
20140301|2013-12-10 03:30,10,110.305,110.31,110.305,110.305,4248
20140301|2013-12-10 04:00,10,110.305,110.315,110.305,110.305,6268
20140301|2013-12-10 04:30,10,110.31,110.315,110.305,110.31,10593
20140301|2013-12-10 05:00,10,110.31,110.315,110.305,110.31,7858
20140301|2013-12-10 05:30,10,110.305,110.31,110.305,110.305,7381
20140301|2013-12-10 06:00,10,110.305,110.315,110.305,110.315,11152
20140301|2013-12-10 06:30,10,110.315,110.32,110.31,110.31,7302
20140301|2013-12-10 07:00,10,110.31,110.33,110.31,110.325,19907
20140301|2013-12-10 07:30,10,110.325,110.33,110.32,110.325,7894
20140301|2013-12-10 08:00,10,110.325,110.335,110.32,110.33,11737
20140301|2013-12-10 08:30,10,110.33,110.335,110.32,110.325,11479
20140301|2013-12-10 09:00,10,110.32,110.325,110.31,110.315,14857
20140301|2013-12-10 09:30,10,110.32,110.325,110.31,110.32,14845
20140301|2013-12-10 10:00,10,110.315,110.335,110.315,110.325,29281
20140301|2013-12-10 10:30,10,110.325,110.335,110.325,110.325,5770
20140301|2013-12-10 11:00,10,110.325,110.33,110.32,110.325,5487
20140301|2013-12-10 11:30,10,110.325,110.33,110.32,110.325,1984
20140301|2013-12-10 12:00,10,110.33,110.33,110.325,110.325,226
20140301|2013-12-10 12:30,10,110.325,110.33,110.325,110.325,601
20140301|2013-12-10 13:00,10,110.325,110.33,110.325,110.325,152
20140301|2013-12-10 13:30,10,110.325,110.325,110.325,110.325,152
20140301|2013-12-10 14:00,10,110.33,110.33,110.325,110.325,142
20140301|2013-12-10 14:30,10,110.325,110.33,110.325,110.33,301
20140301|2013-12-10 15:00,10,110.33,110.33,110.33,110.33,37
20140301|2013-12-11 01:00,11,110.315,110.325,110.31,110.325,16205
20140301|2013-12-11 01:30,11,110.32,110.325,110.315,110.32,4085
20140301|2013-12-11 02:00,11,110.325,110.325,110.31,110.315,9865
20140301|2013-12-11 02:30,11,110.315,110.33,110.315,110.32,12850
20140301|2013-12-11 03:00,11,110.325,110.325,110.315,110.32,6736
20140301|2013-12-11 03:30,11,110.32,110.325,110.32,110.325,5353
20140301|2013-12-11 04:00,11,110.32,110.33,110.315,110.32,28044
20140301|2013-12-11 04:30,11,110.32,110.325,110.315,110.32,11541
20140301|2013-12-11 05:00,11,110.315,110.32,110.315,110.315,7623
20140301|2013-12-11 05:30,11,110.32,110.32,110.31,110.315,3776
20140301|2013-12-11 06:00,11,110.31,110.315,110.295,110.3,16748
20140301|2013-12-11 06:30,11,110.3,110.305,110.295,110.295,10876
20140301|2013-12-11 07:00,11,110.3,110.3,110.285,110.295,22573
20140301|2013-12-11 07:30,11,110.29,110.3,110.285,110.295,9267
20140301|2013-12-11 08:00,11,110.3,110.3,110.29,110.295,6038
20140301|2013-12-11 08:30,11,110.295,110.3,110.29,110.29,8891
20140301|2013-12-11 09:00,11,110.29,110.295,110.29,110.29,5752
20140301|2013-12-11 09:30,11,110.29,110.295,110.29,110.295,5011
20140301|2013-12-11 10:00,11,110.29,110.3,110.29,110.29,9839
20140301|2013-12-11 10:30,11,110.295,110.3,110.29,110.3,10251
20140301|2013-12-11 11:00,11,110.295,110.3,110.29,110.29,1321
20140301|2013-12-11 11:30,11,110.295,110.295,110.29,110.295,436
20140301|2013-12-11 12:00,11,110.295,110.295,110.265,110.265,9293
20140301|2013-12-11 12:30,11,110.265,110.27,110.255,110.27,5401
20140301|2013-12-11 13:00,11,110.265,110.27,110.265,110.27,1387
20140301|2013-12-11 13:30,11,110.27,110.27,110.255,110.255,2303
20140301|2013-12-11 14:00,11,110.26,110.265,110.255,110.255,2193
20140301|2013-12-11 14:30,11,110.26,110.265,110.255,110.265,1930
20140301|2013-12-11 15:00,11,110.265,110.265,110.265,110.265,10
20140301|2013-12-12 01:00,12,110.26,110.265,110.25,110.255,18757
20140301|2013-12-12 01:30,12,110.255,110.26,110.24,110.255,23926
20140301|2013-12-12 02:00,12,110.255,110.28,110.25,110.27,18944
20140301|2013-12-12 02:30,12,110.27,110.285,110.27,110.28,11579
20140301|2013-12-12 03:00,12,110.28,110.295,110.275,110.285,24487
20140301|2013-12-12 03:30,12,110.29,110.295,110.275,110.285,12575
20140301|2013-12-12 04:00,12,110.285,110.29,110.27,110.28,26513
20140301|2013-12-12 04:30,12,110.28,110.285,110.275,110.28,4828
20140301|2013-12-12 05:00,12,110.28,110.3,110.28,110.295,20833
20140301|2013-12-12 05:30,12,110.3,110.3,110.285,110.29,6281
20140301|2013-12-12 06:00,12,110.285,110.295,110.28,110.28,8626
20140301|2013-12-12 06:30,12,110.285,110.285,110.26,110.26,16961
20140301|2013-12-12 07:00,12,110.26,110.265,110.25,110.255,19875
20140301|2013-12-12 07:30,12,110.26,110.26,110.245,110.255,32053
20140301|2013-12-12 08:00,12,110.255,110.265,110.255,110.26,14585
20140301|2013-12-12 08:30,12,110.255,110.265,110.255,110.26,13238
20140301|2013-12-12 09:00,12,110.26,110.265,110.245,110.245,24012
20140301|2013-12-12 09:30,12,110.245,110.255,110.24,110.25,15064
20140301|2013-12-12 10:00,12,110.25,110.26,110.24,110.25,25016
20140301|2013-12-12 10:30,12,110.25,110.255,110.25,110.25,1247
20140301|2013-12-12 11:00,12,110.255,110.255,110.245,110.255,2729
20140301|2013-12-12 11:30,12,110.255,110.265,110.25,110.265,3036
20140301|2013-12-12 12:00,12,110.26,110.27,110.26,110.265,2800
20140301|2013-12-12 12:30,12,110.265,110.275,110.265,110.275,605
20140301|2013-12-12 13:00,12,110.27,110.275,110.265,110.265,165
20140301|2013-12-12 13:30,12,110.27,110.27,110.265,110.265,17
20140301|2013-12-12 14:00,12,110.27,110.27,110.265,110.265,415
20140301|2013-12-12 14:30,12,110.265,110.27,110.265,110.265,309
20140301|2013-12-12 15:00,12,110.265,110.265,110.265,110.265,51
20140301|2013-12-13 01:00,13,110.255,110.26,110.25,110.25,5542
20140301|2013-12-13 01:30,13,110.25,110.26,110.25,110.25,3855
20140301|2013-12-13 02:00,13,110.25,110.255,110.245,110.245,9531
20140301|2013-12-13 02:30,13,110.25,110.255,110.24,110.25,9795
20140301|2013-12-13 03:00,13,110.255,110.255,110.245,110.245,3005
20140301|2013-12-13 03:30,13,110.25,110.26,110.245,110.25,6933
20140301|2013-12-13 04:00,13,110.25,110.265,110.25,110.26,11076
20140301|2013-12-13 04:30,13,110.255,110.26,110.25,110.255,8734
20140301|2013-12-13 05:00,13,110.255,110.26,110.235,110.235,35940
20140301|2013-12-13 05:30,13,110.235,110.24,110.23,110.23,13395
20140301|2013-12-13 06:00,13,110.23,110.245,110.23,110.245,11629
20140301|2013-12-13 06:30,13,110.24,110.25,110.24,110.25,7052
20140301|2013-12-13 07:00,13,110.25,110.26,110.25,110.255,10894
20140301|2013-12-13 07:30,13,110.25,110.26,110.25,110.255,14008
20140301|2013-12-13 08:00,13,110.255,110.26,110.25,110.255,4717
20140301|2013-12-13 08:30,13,110.255,110.26,110.25,110.255,8615
20140301|2013-12-13 09:00,13,110.25,110.265,110.25,110.26,8509
20140301|2013-12-13 09:30,13,110.26,110.265,110.255,110.26,5277
20140301|2013-12-13 10:00,13,110.265,110.265,110.26,110.26,4913
20140301|2013-12-13 10:30,13,110.265,110.27,110.26,110.265,4085
20140301|2013-12-13 11:00,13,110.27,110.27,110.26,110.265,3808
20140301|2013-12-13 11:30,13,110.265,110.27,110.265,110.265,276
20140301|2013-12-13 12:00,13,110.265,110.275,110.265,110.275,2602
20140301|2013-12-13 12:30,13,110.275,110.275,110.27,110.27,10
20140301|2013-12-13 13:00,13,110.27,110.275,110.27,110.27,442
20140301|2013-12-13 13:30,13,110.27,110.275,110.27,110.27,1244
20140301|2013-12-13 14:00,13,110.275,110.275,110.27,110.27,41
20140301|2013-12-13 14:30,13,110.27,110.275,110.265,110.27,567
20140301|2013-12-13 15:00,13,110.27,110.27,110.27,110.27,1
20140301|2013-12-16 01:00,16,110.275,110.275,110.255,110.26,13603
20140301|2013-12-16 01:30,16,110.26,110.265,110.255,110.265,7220
20140301|2013-12-16 02:00,16,110.265,110.265,110.255,110.26,6566
20140301|2013-12-16 02:30,16,110.26,110.265,110.25,110.255,10968
20140301|2013-12-16 03:00,16,110.255,110.255,110.245,110.25,13691
20140301|2013-12-16 03:30,16,110.25,110.26,110.245,110.255,6361
20140301|2013-12-16 04:00,16,110.26,110.26,110.255,110.255,2280
20140301|2013-12-16 04:30,16,110.26,110.265,110.255,110.26,7870
20140301|2013-12-16 05:00,16,110.26,110.265,110.25,110.25,8281
20140301|2013-12-16 05:30,16,110.25,110.26,110.25,110.26,3972
20140301|2013-12-16 06:00,16,110.255,110.26,110.245,110.245,4310
20140301|2013-12-16 06:30,16,110.245,110.255,110.245,110.25,2766
20140301|2013-12-16 07:00,16,110.25,110.255,110.25,110.25,1837
20140301|2013-12-16 07:30,16,110.255,110.26,110.245,110.255,7817
20140301|2013-12-16 08:00,16,110.255,110.265,110.255,110.26,9251
20140301|2013-12-16 08:30,16,110.26,110.265,110.255,110.26,5363
20140301|2013-12-16 09:00,16,110.265,110.265,110.25,110.25,5160
20140301|2013-12-16 09:30,16,110.25,110.255,110.25,110.25,4608
20140301|2013-12-16 10:00,16,110.255,110.255,110.245,110.245,4368
20140301|2013-12-16 10:30,16,110.245,110.25,110.245,110.245,1964
20140301|2013-12-16 11:00,16,110.245,110.255,110.245,110.255,1630
20140301|2013-12-16 11:30,16,110.25,110.255,110.24,110.245,6032
20140301|2013-12-16 12:00,16,110.24,110.24,110.235,110.235,1592
20140301|2013-12-16 12:30,16,110.235,110.235,110.235,110.235,408
20140301|2013-12-16 13:00,16,110.235,110.235,110.235,110.235,269
20140301|2013-12-16 13:30,16,110.235,110.235,110.235,110.235,587
20140301|2013-12-16 14:00,16,110.24,110.24,110.235,110.24,217
20140301|2013-12-16 14:30,16,110.235,110.24,110.235,110.235,639
20140301|2013-12-16 15:00,16,110.235,110.235,110.235,110.235,143
20140301|2013-12-17 01:00,17,110.24,110.24,110.225,110.235,11824
20140301|2013-12-17 01:30,17,110.235,110.24,110.235,110.24,3713
20140301|2013-12-17 02:00,17,110.24,110.25,110.23,110.245,12873
20140301|2013-12-17 02:30,17,110.245,110.26,110.245,110.26,11054
20140301|2013-12-17 03:00,17,110.26,110.26,110.255,110.255,6067
20140301|2013-12-17 03:30,17,110.26,110.275,110.255,110.27,18515
20140301|2013-12-17 04:00,17,110.27,110.27,110.255,110.265,18047
20140301|2013-12-17 04:30,17,110.27,110.285,110.265,110.28,6567
20140301|2013-12-17 05:00,17,110.28,110.285,110.27,110.27,9724
20140301|2013-12-17 05:30,17,110.27,110.285,110.27,110.285,5247
20140301|2013-12-17 06:00,17,110.285,110.285,110.275,110.275,8064
20140301|2013-12-17 06:30,17,110.275,110.28,110.275,110.275,3965
20140301|2013-12-17 07:00,17,110.275,110.28,110.27,110.275,7024
20140301|2013-12-17 07:30,17,110.275,110.285,110.275,110.28,12038
20140301|2013-12-17 08:00,17,110.275,110.285,110.275,110.28,9069
20140301|2013-12-17 08:30,17,110.28,110.29,110.28,110.285,8924
20140301|2013-12-17 09:00,17,110.28,110.285,110.275,110.275,7713
20140301|2013-12-17 09:30,17,110.275,110.285,110.275,110.28,8926
20140301|2013-12-17 10:00,17,110.28,110.295,110.275,110.285,11987
20140301|2013-12-17 10:30,17,110.285,110.29,110.285,110.285,779
20140301|2013-12-17 11:00,17,110.29,110.295,110.285,110.29,4539
20140301|2013-12-17 11:30,17,110.295,110.295,110.285,110.285,2638
20140301|2013-12-17 12:00,17,110.29,110.3,110.29,110.295,2680
20140301|2013-12-17 12:30,17,110.295,110.3,110.29,110.295,668
20140301|2013-12-17 13:00,17,110.295,110.3,110.29,110.295,654
20140301|2013-12-17 13:30,17,110.295,110.295,110.29,110.295,188
20140301|2013-12-17 14:00,17,110.295,110.295,110.29,110.29,24
20140301|2013-12-17 14:30,17,110.295,110.295,110.29,110.29,494
20140301|2013-12-17 15:00,17,110.295,110.295,110.295,110.295,19
20140301|2013-12-18 01:00,18,110.285,110.29,110.275,110.28,5582
20140301|2013-12-18 01:30,18,110.275,110.285,110.275,110.28,5468
20140301|2013-12-18 02:00,18,110.28,110.29,110.28,110.285,5969
20140301|2013-12-18 02:30,18,110.285,110.29,110.28,110.285,8623
20140301|2013-12-18 03:00,18,110.285,110.295,110.28,110.29,15748
20140301|2013-12-18 03:30,18,110.29,110.295,110.285,110.29,8540
20140301|2013-12-18 04:00,18,110.29,110.315,110.29,110.31,23981
20140301|2013-12-18 04:30,18,110.31,110.325,110.305,110.325,18437
20140301|2013-12-18 05:00,18,110.32,110.325,110.315,110.32,10322
20140301|2013-12-18 05:30,18,110.32,110.33,110.32,110.33,8383
20140301|2013-12-18 06:00,18,110.325,110.33,110.32,110.32,7750
20140301|2013-12-18 06:30,18,110.32,110.325,110.315,110.32,6760
20140301|2013-12-18 07:00,18,110.315,110.315,110.305,110.31,12344
20140301|2013-12-18 07:30,18,110.305,110.305,110.29,110.29,17721
20140301|2013-12-18 08:00,18,110.29,110.295,110.28,110.28,10269
20140301|2013-12-18 08:30,18,110.28,110.285,110.275,110.28,20436
20140301|2013-12-18 09:00,18,110.28,110.285,110.275,110.28,6273
20140301|2013-12-18 09:30,18,110.28,110.285,110.26,110.27,17449
20140301|2013-12-18 10:00,18,110.27,110.28,110.265,110.275,12097
20140301|2013-12-18 10:30,18,110.275,110.28,110.27,110.27,6198
20140301|2013-12-18 11:00,18,110.275,110.28,110.27,110.27,5478
20140301|2013-12-18 11:30,18,110.27,110.275,110.265,110.27,3745
20140301|2013-12-18 12:00,18,110.27,110.27,110.27,110.27,673
20140301|2013-12-18 12:30,18,110.27,110.275,110.265,110.275,1938
20140301|2013-12-18 13:00,18,110.275,110.31,110.25,110.305,10750
20140301|2013-12-18 13:30,18,110.3,110.315,110.29,110.29,4416
20140301|2013-12-18 14:00,18,110.285,110.3,110.285,110.285,680
20140301|2013-12-18 14:30,18,110.285,110.295,110.275,110.275,1207
20140301|2013-12-18 15:00,18,110.27,110.27,110.27,110.27,16
20140301|2013-12-19 01:00,19,110.275,110.28,110.25,110.265,13883
20140301|2013-12-19 01:30,19,110.26,110.27,110.255,110.27,6583
20140301|2013-12-19 02:00,19,110.275,110.31,110.27,110.3,27012
20140301|2013-12-19 02:30,19,110.3,110.315,110.3,110.315,16403
20140301|2013-12-19 03:00,19,110.31,110.315,110.3,110.3,12667
20140301|2013-12-19 03:30,19,110.305,110.305,110.295,110.3,9894
20140301|2013-12-19 04:00,19,110.3,110.305,110.295,110.3,4762
20140301|2013-12-19 04:30,19,110.295,110.305,110.295,110.295,10521
20140301|2013-12-19 05:00,19,110.3,110.305,110.29,110.3,17068
20140301|2013-12-19 05:30,19,110.3,110.305,110.29,110.29,12714
20140301|2013-12-19 06:00,19,110.29,110.295,110.265,110.27,18468
20140301|2013-12-19 06:30,19,110.27,110.275,110.255,110.265,14748
20140301|2013-12-19 07:00,19,110.26,110.275,110.26,110.275,10500
20140301|2013-12-19 07:30,19,110.275,110.285,110.265,110.27,25011
20140301|2013-12-19 08:00,19,110.27,110.28,110.265,110.28,8988
20140301|2013-12-19 08:30,19,110.275,110.285,110.27,110.275,13399
20140301|2013-12-19 09:00,19,110.28,110.29,110.275,110.285,9688
20140301|2013-12-19 09:30,19,110.285,110.305,110.28,110.305,10112
20140301|2013-12-19 10:00,19,110.3,110.31,110.295,110.3,14557
20140301|2013-12-19 10:30,19,110.3,110.305,110.295,110.3,3351
20140301|2013-12-19 11:00,19,110.3,110.3,110.295,110.3,1117
20140301|2013-12-19 11:30,19,110.3,110.3,110.285,110.295,5289
20140301|2013-12-19 12:00,19,110.29,110.295,110.29,110.29,138
20140301|2013-12-19 12:30,19,110.29,110.29,110.29,110.29,102
20140301|2013-12-19 13:00,19,110.29,110.29,110.29,110.29,169
20140301|2013-12-19 13:30,19,110.29,110.29,110.29,110.29,110
20140301|2013-12-19 14:00,19,110.295,110.295,110.29,110.29,229
20140301|2013-12-19 14:30,19,110.29,110.295,110.285,110.29,175
20140301|2013-12-20 01:00,20,110.28,110.285,110.28,110.28,2999
20140301|2013-12-20 01:30,20,110.28,110.29,110.28,110.29,2523
20140301|2013-12-20 02:00,20,110.29,110.29,110.285,110.285,1763
20140301|2013-12-20 02:30,20,110.285,110.29,110.28,110.29,5554
20140301|2013-12-20 03:00,20,110.285,110.295,110.28,110.29,5562
20140301|2013-12-20 03:30,20,110.29,110.295,110.285,110.295,8734
20140301|2013-12-20 04:00,20,110.29,110.3,110.29,110.3,8311
20140301|2013-12-20 04:30,20,110.295,110.3,110.285,110.29,6775
20140301|2013-12-20 05:00,20,110.29,110.295,110.275,110.285,15569
20140301|2013-12-20 05:30,20,110.285,110.285,110.265,110.27,15207
20140301|2013-12-20 06:00,20,110.275,110.275,110.255,110.255,11594
20140301|2013-12-20 06:30,20,110.255,110.27,110.25,110.26,20242
20140301|2013-12-20 07:00,20,110.265,110.265,110.25,110.26,17705
20140301|2013-12-20 07:30,20,110.26,110.26,110.24,110.26,14795
20140301|2013-12-20 08:00,20,110.26,110.28,110.255,110.27,16628
20140301|2013-12-20 08:30,20,110.275,110.275,110.265,110.265,6011
20140301|2013-12-20 09:00,20,110.265,110.27,110.265,110.265,8329
20140301|2013-12-20 09:30,20,110.26,110.28,110.26,110.27,12215
20140301|2013-12-20 10:00,20,110.27,110.29,110.265,110.275,13643
20140301|2013-12-20 10:30,20,110.275,110.28,110.275,110.275,3126
20140301|2013-12-20 11:00,20,110.275,110.28,110.275,110.275,1236
20140301|2013-12-20 11:30,20,110.28,110.285,110.275,110.28,1863
20140301|2013-12-20 12:00,20,110.285,110.285,110.28,110.28,74
20140301|2013-12-20 12:30,20,110.28,110.28,110.27,110.275,391
20140301|2013-12-20 13:00,20,110.275,110.275,110.27,110.27,66
20140301|2013-12-20 13:30,20,110.275,110.275,110.27,110.27,236
20140301|2013-12-20 14:00,20,110.27,110.275,110.27,110.27,274
20140301|2013-12-20 14:30,20,110.27,110.275,110.27,110.275,205
20140301|2013-12-23 01:00,23,110.275,110.28,110.255,110.265,3815
20140301|2013-12-23 01:30,23,110.265,110.27,110.26,110.265,1765
20140301|2013-12-23 02:00,23,110.265,110.275,110.265,110.27,4841
20140301|2013-12-23 02:30,23,110.27,110.275,110.265,110.27,6857
20140301|2013-12-23 03:00,23,110.275,110.275,110.265,110.27,5898
20140301|2013-12-23 03:30,23,110.27,110.27,110.26,110.26,4303
20140301|2013-12-23 04:00,23,110.26,110.265,110.26,110.26,1915
20140301|2013-12-23 04:30,23,110.26,110.275,110.26,110.27,5556
20140301|2013-12-23 05:00,23,110.275,110.275,110.27,110.275,1428
20140301|2013-12-23 05:30,23,110.27,110.275,110.27,110.27,1168
20140301|2013-12-23 06:00,23,110.27,110.275,110.27,110.27,1723
20140301|2013-12-23 06:30,23,110.27,110.27,110.265,110.265,3545
20140301|2013-12-23 07:00,23,110.265,110.27,110.26,110.265,3335
20140301|2013-12-23 07:30,23,110.265,110.275,110.265,110.275,1061
20140301|2013-12-23 08:00,23,110.27,110.275,110.27,110.27,1443
20140301|2013-12-23 08:30,23,110.275,110.28,110.27,110.275,2489
20140301|2013-12-23 09:00,23,110.275,110.275,110.27,110.27,2210
20140301|2013-12-23 09:30,23,110.275,110.275,110.265,110.27,3721
20140301|2013-12-23 10:00,23,110.27,110.275,110.265,110.27,2419
20140301|2013-12-23 10:30,23,110.27,110.27,110.265,110.265,1807
20140301|2013-12-23 11:00,23,110.27,110.27,110.265,110.265,705
20140301|2013-12-23 11:30,23,110.265,110.27,110.265,110.265,539
20140301|2013-12-23 12:00,23,110.27,110.27,110.26,110.265,134
20140301|2013-12-23 12:30,23,110.265,110.265,110.265,110.265,23
20140301|2013-12-23 13:00,23,110.27,110.27,110.27,110.27,268
20140301|2013-12-23 13:30,23,110.27,110.275,110.27,110.275,43
20140301|2013-12-23 14:00,23,110.27,110.275,110.27,110.27,168
20140301|2013-12-23 14:30,23,110.27,110.275,110.27,110.27,51
20140301|2013-12-23 15:00,23,110.28,110.28,110.28,110.28,40
20140301|2013-12-27 01:00,27,110.28,110.29,110.265,110.27,7047
20140301|2013-12-27 01:30,27,110.27,110.27,110.26,110.265,3024
20140301|2013-12-27 02:00,27,110.26,110.27,110.24,110.245,10552
20140301|2013-12-27 02:30,27,110.245,110.26,110.245,110.25,5067
20140301|2013-12-27 03:00,27,110.255,110.26,110.245,110.245,3009
20140301|2013-12-27 03:30,27,110.245,110.25,110.235,110.245,6734
20140301|2013-12-27 04:00,27,110.245,110.25,110.24,110.24,3422
20140301|2013-12-27 04:30,27,110.24,110.25,110.24,110.24,4363
20140301|2013-12-27 05:00,27,110.24,110.245,110.235,110.24,3143
20140301|2013-12-27 05:30,27,110.24,110.245,110.24,110.245,8265
20140301|2013-12-27 06:00,27,110.245,110.25,110.245,110.245,1544
20140301|2013-12-27 06:30,27,110.25,110.25,110.245,110.245,5213
20140301|2013-12-27 07:00,27,110.245,110.255,110.245,110.25,7033
20140301|2013-12-27 07:30,27,110.25,110.255,110.245,110.245,3230
20140301|2013-12-27 08:00,27,110.245,110.255,110.245,110.245,3925
20140301|2013-12-27 08:30,27,110.245,110.25,110.24,110.24,5274
20140301|2013-12-27 09:00,27,110.24,110.245,110.24,110.245,3544
20140301|2013-12-27 09:30,27,110.24,110.245,110.24,110.24,3513
20140301|2013-12-27 10:00,27,110.245,110.245,110.235,110.245,5468
20140301|2013-12-27 10:30,27,110.245,110.245,110.24,110.24,1516
20140301|2013-12-27 11:00,27,110.24,110.245,110.24,110.24,716
20140301|2013-12-27 11:30,27,110.235,110.24,110.235,110.24,704
20140301|2013-12-27 12:00,27,110.24,110.24,110.235,110.235,246
20140301|2013-12-27 12:30,27,110.235,110.24,110.235,110.235,32
20140301|2013-12-27 13:00,27,110.235,110.24,110.235,110.235,151
20140301|2013-12-27 13:30,27,110.235,110.24,110.235,110.235,180
20140301|2013-12-27 14:00,27,110.24,110.24,110.235,110.235,113
20140301|2013-12-27 14:30,27,110.235,110.24,110.225,110.235,714
20140301|2013-12-30 01:00,30,110.245,110.26,110.24,110.25,5050
20140301|2013-12-30 01:30,30,110.255,110.26,110.245,110.25,2207
20140301|2013-12-30 02:00,30,110.245,110.255,110.24,110.255,2611
20140301|2013-12-30 02:30,30,110.255,110.26,110.25,110.255,2675
20140301|2013-12-30 03:00,30,110.255,110.265,110.25,110.26,7866
20140301|2013-12-30 03:30,30,110.255,110.26,110.255,110.255,2488
20140301|2013-12-30 04:00,30,110.255,110.26,110.255,110.255,2545
20140301|2013-12-30 04:30,30,110.26,110.265,110.255,110.265,4182
20140301|2013-12-30 05:00,30,110.265,110.265,110.255,110.255,2805
20140301|2013-12-30 05:30,30,110.255,110.26,110.255,110.255,3750
20140301|2013-12-30 06:00,30,110.255,110.265,110.255,110.26,3482
20140301|2013-12-30 06:30,30,110.26,110.265,110.26,110.26,2135
20140301|2013-12-30 07:00,30,110.26,110.265,110.255,110.265,5146
20140301|2013-12-30 07:30,30,110.26,110.275,110.26,110.27,3037
20140301|2013-12-30 08:00,30,110.27,110.275,110.26,110.27,2674
20140301|2013-12-30 08:30,30,110.275,110.275,110.27,110.275,3985
20140301|2013-12-30 09:00,30,110.27,110.275,110.265,110.27,4699
20140301|2013-12-30 09:30,30,110.27,110.285,110.265,110.28,5172
20140301|2013-12-30 10:00,30,110.285,110.305,110.28,110.29,19092
20140301|2013-12-30 10:30,30,110.29,110.295,110.29,110.29,504
20140301|2013-12-30 11:00,30,110.295,110.295,110.285,110.29,1708
20140301|2013-12-30 11:30,30,110.29,110.3,110.29,110.295,1430
20140301|2013-12-30 12:00,30,110.295,110.3,110.29,110.29,265
20140301|2013-12-30 12:30,30,110.29,110.3,110.29,110.3,449
20140301|2013-12-30 13:00,30,110.29,110.29,110.29,110.29,3
20140301|2013-12-30 13:30,30,110.29,110.29,110.29,110.29,20
20140301|2013-12-30 14:00,30,110.29,110.295,110.29,110.295,131
20140301|2013-12-30 14:30,30,110.29,110.3,110.29,110.3,315
20140301|2014-01-02 01:00,2,110.24,110.27,110.235,110.26,10889
20140301|2014-01-02 01:30,2,110.265,110.275,110.26,110.275,3662
20140301|2014-01-02 02:00,2,110.275,110.275,110.265,110.265,9727
20140301|2014-01-02 02:30,2,110.265,110.27,110.25,110.25,7302
20140301|2014-01-02 03:00,2,110.25,110.26,110.25,110.26,7276
20140301|2014-01-02 03:30,2,110.26,110.29,110.26,110.28,12841
20140301|2014-01-02 04:00,2,110.28,110.285,110.27,110.275,8207
20140301|2014-01-02 04:30,2,110.28,110.28,110.265,110.265,6964
20140301|2014-01-02 05:00,2,110.265,110.3,110.265,110.295,18273
20140301|2014-01-02 05:30,2,110.3,110.3,110.29,110.295,8832
20140301|2014-01-02 06:00,2,110.295,110.3,110.29,110.295,12923
20140301|2014-01-02 06:30,2,110.295,110.295,110.285,110.285,4008
20140301|2014-01-02 07:00,2,110.285,110.29,110.285,110.285,1898
20140301|2014-01-02 07:30,2,110.285,110.3,110.28,110.29,8459
20140301|2014-01-02 08:00,2,110.29,110.295,110.285,110.29,4766
20140301|2014-01-02 08:30,2,110.295,110.295,110.285,110.285,3113
20140301|2014-01-02 09:00,2,110.285,110.305,110.285,110.295,8659
20140301|2014-01-02 09:30,2,110.3,110.3,110.29,110.29,9151
20140301|2014-01-02 10:00,2,110.295,110.295,110.285,110.285,6140
20140301|2014-01-02 10:30,2,110.29,110.295,110.28,110.29,5600
20140301|2014-01-02 11:00,2,110.285,110.29,110.285,110.285,423
20140301|2014-01-02 11:30,2,110.285,110.29,110.285,110.29,1427
20140301|2014-01-02 12:00,2,110.285,110.285,110.28,110.28,224
20140301|2014-01-02 12:30,2,110.28,110.29,110.28,110.29,954
20140301|2014-01-02 13:00,2,110.29,110.29,110.285,110.285,561
20140301|2014-01-02 13:30,2,110.29,110.29,110.285,110.285,375
20140301|2014-01-02 14:00,2,110.29,110.29,110.285,110.285,87
20140301|2014-01-02 14:30,2,110.29,110.29,110.275,110.275,2546
20140301|2014-01-02 15:00,2,110.275,110.275,110.275,110.275,60
20140301|2014-01-03 01:00,3,110.28,110.285,110.265,110.275,8663
20140301|2014-01-03 01:30,3,110.28,110.29,110.275,110.285,3476
20140301|2014-01-03 02:00,3,110.285,110.295,110.285,110.29,12744
20140301|2014-01-03 02:30,3,110.29,110.29,110.285,110.285,2458
20140301|2014-01-03 03:00,3,110.29,110.295,110.285,110.285,7348
20140301|2014-01-03 03:30,3,110.29,110.29,110.285,110.29,5518
20140301|2014-01-03 04:00,3,110.29,110.295,110.285,110.285,3955
20140301|2014-01-03 04:30,3,110.285,110.29,110.28,110.28,2318
20140301|2014-01-03 05:00,3,110.28,110.285,110.28,110.28,2063
20140301|2014-01-03 05:30,3,110.285,110.29,110.28,110.285,7709
20140301|2014-01-03 06:00,3,110.285,110.29,110.275,110.28,8780
20140301|2014-01-03 06:30,3,110.28,110.28,110.265,110.275,12269
20140301|2014-01-03 07:00,3,110.28,110.28,110.27,110.275,6075
20140301|2014-01-03 07:30,3,110.275,110.28,110.27,110.275,6922
20140301|2014-01-03 08:00,3,110.275,110.28,110.27,110.275,4595
20140301|2014-01-03 08:30,3,110.275,110.285,110.275,110.28,3560
20140301|2014-01-03 09:00,3,110.28,110.29,110.28,110.285,8260
20140301|2014-01-03 09:30,3,110.29,110.295,110.285,110.29,9216
20140301|2014-01-03 10:00,3,110.295,110.295,110.285,110.295,7609
20140301|2014-01-03 10:30,3,110.29,110.305,110.29,110.305,5574
20140301|2014-01-03 11:00,3,110.3,110.305,110.3,110.3,567
20140301|2014-01-03 11:30,3,110.3,110.31,110.295,110.305,3303
20140301|2014-01-03 12:00,3,110.31,110.31,110.305,110.305,147
20140301|2014-01-03 12:30,3,110.31,110.31,110.305,110.305,56
20140301|2014-01-03 13:00,3,110.305,110.31,110.305,110.305,107
20140301|2014-01-03 13:30,3,110.305,110.31,110.3,110.3,1288
20140301|2014-01-03 14:00,3,110.3,110.305,110.3,110.3,58
20140301|2014-01-03 14:30,3,110.3,110.31,110.3,110.3,1095
20140301|2014-01-06 01:00,6,110.305,110.32,110.295,110.32,20640
20140301|2014-01-06 01:30,6,110.32,110.325,110.315,110.32,15379
20140301|2014-01-06 02:00,6,110.32,110.32,110.305,110.31,15220
20140301|2014-01-06 02:30,6,110.315,110.32,110.315,110.32,6406
20140301|2014-01-06 03:00,6,110.32,110.32,110.31,110.315,10478
20140301|2014-01-06 03:30,6,110.315,110.32,110.31,110.32,4889
20140301|2014-01-06 04:00,6,110.315,110.32,110.31,110.31,12581
20140301|2014-01-06 04:30,6,110.31,110.315,110.3,110.305,9474
20140301|2014-01-06 05:00,6,110.305,110.31,110.305,110.31,8708
20140301|2014-01-06 05:30,6,110.305,110.31,110.305,110.31,454
20140301|2014-01-06 06:00,6,110.305,110.31,110.305,110.31,967
20140301|2014-01-06 06:30,6,110.305,110.31,110.305,110.31,4445
20140301|2014-01-06 07:00,6,110.305,110.32,110.305,110.315,14804
20140301|2014-01-06 07:30,6,110.32,110.32,110.31,110.315,8196
20140301|2014-01-06 08:00,6,110.31,110.315,110.3,110.305,13702
20140301|2014-01-06 08:30,6,110.3,110.305,110.295,110.305,18090
20140301|2014-01-06 09:00,6,110.305,110.315,110.3,110.31,7760
20140301|2014-01-06 09:30,6,110.305,110.31,110.3,110.3,5252
20140301|2014-01-06 10:00,6,110.3,110.305,110.295,110.305,10836
20140301|2014-01-06 10:30,6,110.3,110.305,110.295,110.3,3456
20140301|2014-01-06 11:00,6,110.3,110.305,110.3,110.3,500
20140301|2014-01-06 11:30,6,110.3,110.305,110.295,110.305,4500
20140301|2014-01-06 12:00,6,110.3,110.305,110.295,110.305,764
20140301|2014-01-06 12:30,6,110.305,110.31,110.305,110.305,1531
20140301|2014-01-06 13:30,6,110.305,110.305,110.3,110.3,277
20140301|2014-01-06 14:00,6,110.305,110.305,110.3,110.3,42
20140301|2014-01-06 14:30,6,110.3,110.305,110.295,110.3,1101
20140301|2014-01-06 15:00,6,110.3,110.3,110.3,110.3,4
20140301|2014-01-07 01:00,7,110.305,110.31,110.295,110.295,12751
20140301|2014-01-07 01:30,7,110.295,110.305,110.29,110.305,9656
20140301|2014-01-07 02:00,7,110.305,110.31,110.295,110.305,13998
20140301|2014-01-07 02:30,7,110.31,110.315,110.305,110.305,12964
20140301|2014-01-07 03:00,7,110.305,110.315,110.305,110.315,10033
20140301|2014-01-07 03:30,7,110.31,110.315,110.305,110.31,10944
20140301|2014-01-07 04:00,7,110.31,110.31,110.285,110.285,25154
20140301|2014-01-07 04:30,7,110.285,110.29,110.28,110.29,13641
20140301|2014-01-07 05:00,7,110.29,110.29,110.28,110.29,7191
20140301|2014-01-07 05:30,7,110.285,110.3,110.285,110.295,10261
20140301|2014-01-07 06:00,7,110.295,110.3,110.285,110.29,11013
20140301|2014-01-07 06:30,7,110.285,110.295,110.285,110.295,6434
20140301|2014-01-07 07:00,7,110.29,110.3,110.29,110.295,9204
20140301|2014-01-07 07:30,7,110.295,110.305,110.29,110.3,12125
20140301|2014-01-07 08:00,7,110.295,110.305,110.295,110.3,8800
20140301|2014-01-07 08:30,7,110.3,110.305,110.29,110.29,8240
20140301|2014-01-07 09:00,7,110.29,110.3,110.285,110.29,9189
20140301|2014-01-07 09:30,7,110.29,110.3,110.29,110.295,11335
20140301|2014-01-07 10:00,7,110.29,110.3,110.29,110.295,4397
20140301|2014-01-07 10:30,7,110.29,110.3,110.29,110.295,3119
20140301|2014-01-07 11:00,7,110.295,110.3,110.29,110.295,1276
20140301|2014-01-07 11:30,7,110.295,110.3,110.29,110.295,321
20140301|2014-01-07 12:00,7,110.295,110.295,110.29,110.295,574
20140301|2014-01-07 12:30,7,110.295,110.295,110.29,110.29,467
20140301|2014-01-07 13:00,7,110.29,110.295,110.285,110.29,3399
20140301|2014-01-07 13:30,7,110.29,110.295,110.29,110.29,372
20140301|2014-01-07 14:00,7,110.29,110.29,110.29,110.29,28
20140301|2014-01-07 14:30,7,110.29,110.295,110.29,110.29,491
20140301|2014-01-08 01:00,8,110.295,110.295,110.285,110.285,6877
20140301|2014-01-08 01:30,8,110.29,110.29,110.28,110.285,10028
20140301|2014-01-08 02:00,8,110.29,110.295,110.285,110.295,9424
20140301|2014-01-08 02:30,8,110.295,110.295,110.285,110.295,11143
20140301|2014-01-08 03:00,8,110.29,110.3,110.29,110.3,5813
20140301|2014-01-08 03:30,8,110.3,110.31,110.3,110.3,10377
20140301|2014-01-08 04:00,8,110.3,110.31,110.3,110.31,12352
20140301|2014-01-08 04:30,8,110.305,110.315,110.305,110.315,6745
20140301|2014-01-08 05:00,8,110.31,110.315,110.305,110.315,6928
20140301|2014-01-08 05:30,8,110.315,110.325,110.31,110.32,23228
20140301|2014-01-08 06:00,8,110.315,110.32,110.31,110.32,5480
20140301|2014-01-08 06:30,8,110.32,110.32,110.31,110.315,6508
20140301|2014-01-08 07:00,8,110.315,110.315,110.295,110.31,29829
20140301|2014-01-08 07:30,8,110.31,110.31,110.29,110.3,17391
20140301|2014-01-08 08:00,8,110.295,110.3,110.295,110.295,5950
20140301|2014-01-08 08:30,8,110.295,110.3,110.29,110.295,11623
20140301|2014-01-08 09:00,8,110.29,110.3,110.29,110.29,8521
20140301|2014-01-08 09:30,8,110.29,110.295,110.28,110.28,19069
20140301|2014-01-08 10:00,8,110.28,110.285,110.26,110.27,38832
20140301|2014-01-08 10:30,8,110.27,110.28,110.27,110.275,9213
20140301|2014-01-08 11:00,8,110.275,110.275,110.265,110.265,6989
20140301|2014-01-08 11:30,8,110.27,110.27,110.265,110.27,3683
20140301|2014-01-08 12:00,8,110.27,110.275,110.265,110.27,3472
20140301|2014-01-08 12:30,8,110.27,110.275,110.27,110.275,47
20140301|2014-01-08 13:00,8,110.27,110.27,110.265,110.265,1043
20140301|2014-01-08 13:30,8,110.27,110.27,110.265,110.27,158
20140301|2014-01-08 14:00,8,110.27,110.275,110.27,110.27,446
20140301|2014-01-08 14:30,8,110.265,110.27,110.26,110.26,359
20140301|2014-01-08 15:00,8,110.265,110.265,110.265,110.265,10
20140301|2014-01-09 01:00,9,110.275,110.275,110.26,110.265,11178
20140301|2014-01-09 01:30,9,110.27,110.275,110.265,110.27,15122
20140301|2014-01-09 02:00,9,110.27,110.275,110.265,110.275,6397
20140301|2014-01-09 02:30,9,110.275,110.275,110.265,110.27,18246
20140301|2014-01-09 03:00,9,110.27,110.28,110.27,110.275,6632
20140301|2014-01-09 03:30,9,110.275,110.29,110.275,110.285,14728
20140301|2014-01-09 04:00,9,110.285,110.285,110.26,110.265,30013
20140301|2014-01-09 04:30,9,110.265,110.285,110.265,110.275,10282
20140301|2014-01-09 05:00,9,110.27,110.295,110.265,110.29,15403
20140301|2014-01-09 05:30,9,110.295,110.3,110.285,110.295,15643
20140301|2014-01-09 06:00,9,110.29,110.3,110.285,110.285,9522
20140301|2014-01-09 06:30,9,110.29,110.29,110.27,110.28,21683
20140301|2014-01-09 07:00,9,110.28,110.295,110.275,110.29,14477
20140301|2014-01-09 07:30,9,110.285,110.34,110.285,110.325,59561
20140301|2014-01-09 08:00,9,110.325,110.33,110.315,110.32,27258
20140301|2014-01-09 08:30,9,110.32,110.325,110.31,110.32,16172
20140301|2014-01-09 09:00,9,110.32,110.32,110.29,110.29,29754
20140301|2014-01-09 09:30,9,110.29,110.31,110.29,110.305,11183
20140301|2014-01-09 10:00,9,110.3,110.315,110.3,110.31,9329
20140301|2014-01-09 10:30,9,110.315,110.315,110.305,110.305,3307
20140301|2014-01-09 11:00,9,110.31,110.315,110.31,110.315,1106
20140301|2014-01-09 11:30,9,110.315,110.315,110.31,110.315,2641
20140301|2014-01-09 12:00,9,110.315,110.315,110.31,110.31,536
20140301|2014-01-09 12:30,9,110.31,110.31,110.31,110.31,24
20140301|2014-01-09 13:00,9,110.305,110.305,110.305,110.305,1319
20140301|2014-01-09 13:30,9,110.305,110.31,110.305,110.31,455
20140301|2014-01-09 14:00,9,110.305,110.31,110.3,110.305,25
20140301|2014-01-09 14:30,9,110.305,110.31,110.3,110.3,309
20140301|2014-01-10 01:00,10,110.305,110.32,110.305,110.32,4129
20140301|2014-01-10 01:30,10,110.32,110.325,110.315,110.32,7567
20140301|2014-01-10 02:00,10,110.315,110.325,110.315,110.325,8695
20140301|2014-01-10 02:30,10,110.32,110.325,110.31,110.315,10631
20140301|2014-01-10 03:00,10,110.315,110.325,110.315,110.32,10053
20140301|2014-01-10 03:30,10,110.32,110.32,110.315,110.32,9659
20140301|2014-01-10 04:00,10,110.315,110.33,110.315,110.325,11665
20140301|2014-01-10 04:30,10,110.325,110.325,110.32,110.32,5775
20140301|2014-01-10 05:00,10,110.325,110.33,110.32,110.32,13681
20140301|2014-01-10 05:30,10,110.325,110.325,110.32,110.325,1441
20140301|2014-01-10 06:00,10,110.32,110.325,110.32,110.32,2478
20140301|2014-01-10 06:30,10,110.325,110.33,110.32,110.325,9926
20140301|2014-01-10 07:00,10,110.325,110.33,110.32,110.33,11730
20140301|2014-01-10 07:30,10,110.33,110.375,110.33,110.35,72491
20140301|2014-01-10 08:00,10,110.345,110.355,110.34,110.345,17777
20140301|2014-01-10 08:30,10,110.35,110.37,110.345,110.365,23050
20140301|2014-01-10 09:00,10,110.37,110.37,110.355,110.36,18739
20140301|2014-01-10 09:30,10,110.365,110.365,110.355,110.36,12521
20140301|2014-01-10 10:00,10,110.365,110.37,110.36,110.365,12218
20140301|2014-01-10 10:30,10,110.36,110.37,110.36,110.365,5945
20140301|2014-01-10 11:00,10,110.37,110.37,110.365,110.365,2386
20140301|2014-01-10 11:30,10,110.37,110.37,110.365,110.37,1357
20140301|2014-01-10 12:00,10,110.365,110.375,110.365,110.375,586
20140301|2014-01-10 12:30,10,110.37,110.375,110.37,110.375,129
20140301|2014-01-10 13:00,10,110.375,110.375,110.37,110.375,136
20140301|2014-01-10 13:30,10,110.375,110.38,110.37,110.38,1045
20140301|2014-01-10 14:00,10,110.375,110.38,110.375,110.38,312
20140301|2014-01-10 14:30,10,110.38,110.39,110.375,110.385,1865
20140301|2014-01-10 15:00,10,110.39,110.39,110.39,110.39,55
20140301|2014-01-13 01:00,13,110.375,110.375,110.36,110.365,9269
20140301|2014-01-13 01:30,13,110.365,110.37,110.355,110.365,5437
20140301|2014-01-13 02:00,13,110.365,110.37,110.36,110.365,7313
20140301|2014-01-13 02:30,13,110.365,110.37,110.36,110.37,4087
20140301|2014-01-13 03:00,13,110.365,110.37,110.365,110.365,4082
20140301|2014-01-13 03:30,13,110.365,110.375,110.365,110.375,5513
20140301|2014-01-13 04:00,13,110.375,110.38,110.37,110.38,7744
20140301|2014-01-13 04:30,13,110.38,110.38,110.37,110.375,15568
20140301|2014-01-13 05:00,13,110.375,110.375,110.37,110.375,6723
20140301|2014-01-13 05:30,13,110.375,110.38,110.37,110.375,7059
20140301|2014-01-13 06:00,13,110.375,110.38,110.37,110.38,2115
20140301|2014-01-13 06:30,13,110.38,110.38,110.375,110.38,4419
20140301|2014-01-13 07:00,13,110.38,110.39,110.375,110.38,15098
20140301|2014-01-13 07:30,13,110.385,110.385,110.37,110.37,15025
20140301|2014-01-13 08:00,13,110.375,110.385,110.375,110.38,21265
20140301|2014-01-13 08:30,13,110.385,110.385,110.375,110.38,11069
20140301|2014-01-13 09:00,13,110.38,110.385,110.375,110.38,6413
20140301|2014-01-13 09:30,13,110.375,110.38,110.375,110.38,4232
20140301|2014-01-13 10:00,13,110.38,110.38,110.375,110.38,7010
20140301|2014-01-13 10:30,13,110.38,110.38,110.375,110.38,2434
20140301|2014-01-13 11:00,13,110.38,110.38,110.37,110.38,6601
20140301|2014-01-13 11:30,13,110.375,110.38,110.375,110.38,4040
20140301|2014-01-13 12:00,13,110.38,110.38,110.375,110.38,267
20140301|2014-01-13 12:30,13,110.38,110.38,110.375,110.38,612
20140301|2014-01-13 13:00,13,110.38,110.385,110.38,110.38,4318
20140301|2014-01-13 13:30,13,110.38,110.38,110.375,110.38,1017
20140301|2014-01-13 14:00,13,110.38,110.385,110.38,110.385,243
20140301|2014-01-13 14:30,13,110.38,110.385,110.38,110.38,823
20140301|2014-01-13 15:00,13,110.385,110.385,110.385,110.385,2
20140301|2014-01-14 01:00,14,110.38,110.39,110.375,110.38,19017
20140301|2014-01-14 01:30,14,110.38,110.385,110.375,110.38,3340
20140301|2014-01-14 02:00,14,110.38,110.39,110.375,110.38,13507
20140301|2014-01-14 02:30,14,110.375,110.385,110.37,110.375,13375
20140301|2014-01-14 03:00,14,110.375,110.375,110.36,110.37,18346
20140301|2014-01-14 03:30,14,110.37,110.375,110.365,110.365,9591
20140301|2014-01-14 04:00,14,110.365,110.375,110.36,110.36,16163
20140301|2014-01-14 04:30,14,110.365,110.365,110.355,110.365,9911
20140301|2014-01-14 05:00,14,110.36,110.37,110.36,110.36,4056
20140301|2014-01-14 05:30,14,110.365,110.365,110.36,110.365,3764
20140301|2014-01-14 06:00,14,110.36,110.36,110.34,110.355,22533
20140301|2014-01-14 06:30,14,110.35,110.355,110.345,110.35,12260
20140301|2014-01-14 07:00,14,110.35,110.36,110.35,110.355,8263
20140301|2014-01-14 07:30,14,110.355,110.36,110.345,110.355,16554
20140301|2014-01-14 08:00,14,110.355,110.355,110.34,110.35,9503
20140301|2014-01-14 08:30,14,110.35,110.355,110.34,110.345,10559
20140301|2014-01-14 09:00,14,110.345,110.35,110.34,110.35,4526
20140301|2014-01-14 09:30,14,110.35,110.355,110.34,110.34,10147
20140301|2014-01-14 10:00,14,110.34,110.345,110.325,110.335,25921
20140301|2014-01-14 10:30,14,110.33,110.335,110.325,110.335,4838
20140301|2014-01-14 11:00,14,110.335,110.335,110.325,110.325,4955
20140301|2014-01-14 11:30,14,110.325,110.33,110.315,110.325,11183
20140301|2014-01-14 12:00,14,110.32,110.325,110.305,110.31,6475
20140301|2014-01-14 12:30,14,110.31,110.315,110.31,110.315,2184
20140301|2014-01-14 13:00,14,110.315,110.32,110.315,110.315,1110
20140301|2014-01-14 13:30,14,110.315,110.32,110.31,110.31,923
20140301|2014-01-14 14:00,14,110.31,110.315,110.31,110.315,256
20140301|2014-01-14 14:30,14,110.315,110.315,110.305,110.315,686
20140301|2014-01-15 01:00,15,110.32,110.335,110.315,110.325,23867
20140301|2014-01-15 01:30,15,110.325,110.33,110.315,110.32,7388
20140301|2014-01-15 02:00,15,110.32,110.33,110.32,110.32,8294
20140301|2014-01-15 02:30,15,110.32,110.325,110.315,110.32,14569
20140301|2014-01-15 03:00,15,110.32,110.335,110.32,110.33,9545
20140301|2014-01-15 03:30,15,110.325,110.34,110.325,110.34,8828
20140301|2014-01-15 04:00,15,110.335,110.34,110.325,110.335,21789
20140301|2014-01-15 04:30,15,110.335,110.335,110.325,110.33,11773
20140301|2014-01-15 05:00,15,110.33,110.33,110.32,110.325,7173
20140301|2014-01-15 05:30,15,110.325,110.335,110.32,110.325,9717
20140301|2014-01-15 06:00,15,110.325,110.35,110.325,110.345,11834
20140301|2014-01-15 06:30,15,110.345,110.35,110.34,110.35,7656
20140301|2014-01-15 07:00,15,110.35,110.35,110.34,110.345,12985
20140301|2014-01-15 07:30,15,110.345,110.345,110.325,110.335,28123
20140301|2014-01-15 08:00,15,110.33,110.335,110.32,110.325,18752
20140301|2014-01-15 08:30,15,110.325,110.325,110.31,110.32,20080
20140301|2014-01-15 09:00,15,110.315,110.33,110.31,110.32,29115
20140301|2014-01-15 09:30,15,110.325,110.33,110.315,110.32,17305
20140301|2014-01-15 10:00,15,110.32,110.33,110.315,110.32,17020
20140301|2014-01-15 10:30,15,110.32,110.33,110.315,110.325,8637
20140301|2014-01-15 11:00,15,110.32,110.325,110.32,110.325,821
20140301|2014-01-15 11:30,15,110.325,110.325,110.315,110.315,4119
20140301|2014-01-15 12:00,15,110.32,110.325,110.315,110.315,1476
20140301|2014-01-15 12:30,15,110.32,110.325,110.32,110.325,373
20140301|2014-01-15 13:00,15,110.325,110.325,110.32,110.32,3
20140301|2014-01-15 13:30,15,110.325,110.325,110.32,110.32,212
20140301|2014-01-15 14:00,15,110.325,110.325,110.32,110.32,74
20140301|2014-01-15 14:30,15,110.325,110.325,110.32,110.32,123
20140301|2014-01-16 01:00,16,110.33,110.335,110.315,110.325,8203
20140301|2014-01-16 01:30,16,110.325,110.33,110.32,110.325,12362
20140301|2014-01-16 02:00,16,110.325,110.33,110.32,110.33,21224
20140301|2014-01-16 02:30,16,110.33,110.345,110.325,110.34,29411
20140301|2014-01-16 03:00,16,110.34,110.34,110.33,110.335,10874
20140301|2014-01-16 03:30,16,110.335,110.34,110.33,110.335,6234
20140301|2014-01-16 04:00,16,110.335,110.34,110.325,110.325,15278
20140301|2014-01-16 04:30,16,110.325,110.34,110.325,110.335,16942
20140301|2014-01-16 05:00,16,110.335,110.345,110.335,110.34,14673
20140301|2014-01-16 05:30,16,110.345,110.36,110.34,110.35,29071
20140301|2014-01-16 06:00,16,110.355,110.37,110.355,110.365,30238
20140301|2014-01-16 06:30,16,110.365,110.37,110.36,110.37,9580
20140301|2014-01-16 07:00,16,110.37,110.37,110.36,110.365,10378
20140301|2014-01-16 07:30,16,110.365,110.38,110.365,110.37,25574
20140301|2014-01-16 08:00,16,110.37,110.375,110.365,110.375,8239
20140301|2014-01-16 08:30,16,110.37,110.39,110.37,110.38,25069
20140301|2014-01-16 09:00,16,110.375,110.395,110.37,110.39,32145
20140301|2014-01-16 09:30,16,110.385,110.39,110.38,110.385,7312
20140301|2014-01-16 10:00,16,110.39,110.405,110.385,110.405,23498
20140301|2014-01-16 10:30,16,110.4,110.41,110.395,110.4,14077
20140301|2014-01-16 11:00,16,110.4,110.405,110.4,110.405,2668
20140301|2014-01-16 11:30,16,110.405,110.405,110.4,110.4,3389
20140301|2014-01-16 12:00,16,110.405,110.41,110.4,110.405,2268
20140301|2014-01-16 12:30,16,110.4,110.405,110.395,110.4,1893
20140301|2014-01-16 13:00,16,110.4,110.405,110.4,110.4,909
20140301|2014-01-16 13:30,16,110.4,110.405,110.4,110.405,127
20140301|2014-01-16 14:00,16,110.4,110.405,110.4,110.405,119
20140301|2014-01-16 14:30,16,110.405,110.405,110.4,110.4,549
20140301|2014-01-17 01:00,17,110.4,110.41,110.395,110.395,11367
20140301|2014-01-17 01:30,17,110.395,110.415,110.395,110.405,24960
20140301|2014-01-17 02:00,17,110.405,110.41,110.395,110.405,18279
20140301|2014-01-17 02:30,17,110.405,110.41,110.4,110.41,8144
20140301|2014-01-17 03:00,17,110.41,110.415,110.405,110.41,10159
20140301|2014-01-17 03:30,17,110.41,110.41,110.39,110.405,30112
20140301|2014-01-17 04:00,17,110.405,110.41,110.4,110.405,7947
20140301|2014-01-17 04:30,17,110.405,110.405,110.395,110.395,31424
20140301|2014-01-17 05:00,17,110.4,110.405,110.395,110.4,14035
20140301|2014-01-17 05:30,17,110.4,110.4,110.39,110.39,10304
20140301|2014-01-17 06:00,17,110.395,110.405,110.39,110.4,15804
20140301|2014-01-17 06:30,17,110.405,110.41,110.4,110.405,8799
20140301|2014-01-17 07:00,17,110.405,110.405,110.395,110.405,13161
20140301|2014-01-17 07:30,17,110.405,110.42,110.4,110.415,18278
20140301|2014-01-17 08:00,17,110.415,110.42,110.405,110.405,11238
20140301|2014-01-17 08:30,17,110.405,110.415,110.4,110.41,14924
20140301|2014-01-17 09:00,17,110.405,110.42,110.4,110.415,11977
20140301|2014-01-17 09:30,17,110.415,110.42,110.41,110.41,12437
20140301|2014-01-17 10:00,17,110.415,110.425,110.41,110.415,17843
20140301|2014-01-17 10:30,17,110.415,110.42,110.41,110.42,4175
20140301|2014-01-17 11:00,17,110.42,110.42,110.415,110.42,1004
20140301|2014-01-17 11:30,17,110.42,110.42,110.415,110.415,311
20140301|2014-01-17 12:00,17,110.42,110.42,110.415,110.42,330
20140301|2014-01-17 12:30,17,110.42,110.425,110.415,110.42,890
20140301|2014-01-17 13:00,17,110.42,110.425,110.415,110.42,439
20140301|2014-01-17 13:30,17,110.415,110.425,110.415,110.425,491
20140301|2014-01-17 14:00,17,110.425,110.425,110.42,110.425,122
20140301|2014-01-17 14:30,17,110.425,110.43,110.42,110.42,1734
20140301|2014-01-17 15:00,17,110.425,110.425,110.425,110.425,44
20140301|2014-01-20 01:00,20,110.415,110.435,110.415,110.425,12352
20140301|2014-01-20 01:30,20,110.425,110.43,110.42,110.43,3440
20140301|2014-01-20 02:00,20,110.43,110.43,110.415,110.42,7987
20140301|2014-01-20 02:30,20,110.425,110.425,110.405,110.415,9892
20140301|2014-01-20 03:00,20,110.41,110.42,110.41,110.42,4252
20140301|2014-01-20 03:30,20,110.42,110.425,110.415,110.42,6525
20140301|2014-01-20 04:00,20,110.425,110.43,110.42,110.425,6732
20140301|2014-01-20 04:30,20,110.42,110.43,110.42,110.43,5141
20140301|2014-01-20 05:00,20,110.425,110.43,110.425,110.425,2047
20140301|2014-01-20 05:30,20,110.425,110.43,110.42,110.425,5997
20140301|2014-01-20 06:00,20,110.42,110.43,110.42,110.425,4933
20140301|2014-01-20 06:30,20,110.43,110.435,110.425,110.43,9342
20140301|2014-01-20 07:00,20,110.435,110.44,110.43,110.435,13580
20140301|2014-01-20 07:30,20,110.44,110.445,110.435,110.44,13728
20140301|2014-01-20 08:00,20,110.44,110.44,110.43,110.435,3280
20140301|2014-01-20 08:30,20,110.435,110.44,110.43,110.435,6653
20140301|2014-01-20 09:00,20,110.435,110.44,110.43,110.43,2591
20140301|2014-01-20 09:30,20,110.43,110.435,110.43,110.435,4355
20140301|2014-01-20 10:00,20,110.43,110.435,110.425,110.43,5028
20140301|2014-01-20 10:30,20,110.435,110.435,110.43,110.435,1510
20140301|2014-01-20 11:00,20,110.435,110.44,110.43,110.44,2881
20140301|2014-01-20 11:30,20,110.435,110.44,110.435,110.44,1020
20140301|2014-01-20 12:00,20,110.435,110.44,110.435,110.435,688
20140301|2014-01-20 12:30,20,110.44,110.445,110.44,110.445,1061
20140301|2014-01-20 13:00,20,110.445,110.445,110.445,110.445,68
20140301|2014-01-20 13:30,20,110.445,110.445,110.44,110.44,85
20140301|2014-01-20 14:00,20,110.44,110.44,110.44,110.44,6
20140301|2014-01-20 14:30,20,110.445,110.445,110.44,110.445,1363
20140301|2014-01-21 01:00,21,110.435,110.435,110.42,110.42,7724
20140301|2014-01-21 01:30,21,110.42,110.425,110.41,110.42,12531
20140301|2014-01-21 02:00,21,110.42,110.425,110.42,110.425,11903
20140301|2014-01-21 02:30,21,110.425,110.43,110.42,110.425,10166
20140301|2014-01-21 03:00,21,110.42,110.425,110.42,110.425,1165
20140301|2014-01-21 03:30,21,110.425,110.43,110.42,110.425,9207
20140301|2014-01-21 04:00,21,110.425,110.435,110.42,110.42,18913
20140301|2014-01-21 04:30,21,110.425,110.425,110.405,110.415,17680
20140301|2014-01-21 05:00,21,110.415,110.42,110.41,110.415,4062
20140301|2014-01-21 05:30,21,110.42,110.43,110.42,110.43,8772
20140301|2014-01-21 06:00,21,110.43,110.43,110.415,110.425,13575
20140301|2014-01-21 06:30,21,110.42,110.425,110.415,110.42,9608
20140301|2014-01-21 07:00,21,110.42,110.43,110.42,110.43,8334
20140301|2014-01-21 07:30,21,110.43,110.435,110.43,110.435,7737
20140301|2014-01-21 08:00,21,110.435,110.44,110.43,110.435,4639
20140301|2014-01-21 08:30,21,110.435,110.44,110.435,110.435,4025
20140301|2014-01-21 09:00,21,110.44,110.445,110.435,110.44,10758
20140301|2014-01-21 09:30,21,110.44,110.44,110.43,110.43,6353
20140301|2014-01-21 10:00,21,110.435,110.445,110.43,110.44,15936
20140301|2014-01-21 10:30,21,110.44,110.445,110.44,110.445,2991
20140301|2014-01-21 11:00,21,110.445,110.445,110.44,110.445,1703
20140301|2014-01-21 11:30,21,110.445,110.445,110.44,110.445,3144
20140301|2014-01-21 12:00,21,110.445,110.45,110.44,110.45,4584
20140301|2014-01-21 12:30,21,110.45,110.45,110.445,110.445,1644
20140301|2014-01-21 13:00,21,110.445,110.455,110.445,110.45,3983
20140301|2014-01-21 13:30,21,110.445,110.45,110.445,110.445,131
20140301|2014-01-21 14:00,21,110.445,110.45,110.445,110.45,159
20140301|2014-01-21 14:30,21,110.45,110.455,110.445,110.455,1987
20140301|2014-01-21 15:00,21,110.455,110.455,110.455,110.455,75
20140301|2014-01-22 01:00,22,110.445,110.445,110.435,110.44,11468
20140301|2014-01-22 01:30,22,110.44,110.44,110.435,110.44,1124
20140301|2014-01-22 02:00,22,110.44,110.445,110.435,110.44,5807
20140301|2014-01-22 02:30,22,110.44,110.455,110.435,110.455,10739
20140301|2014-01-22 03:00,22,110.455,110.455,110.44,110.445,14159
20140301|2014-01-22 03:30,22,110.445,110.445,110.425,110.43,20001
20140301|2014-01-22 04:00,22,110.43,110.44,110.425,110.435,23637
20140301|2014-01-22 04:30,22,110.43,110.435,110.425,110.435,16509
20140301|2014-01-22 05:00,22,110.43,110.435,110.43,110.435,2091
20140301|2014-01-22 05:30,22,110.435,110.44,110.43,110.435,5614
20140301|2014-01-22 06:00,22,110.435,110.44,110.425,110.425,11827
20140301|2014-01-22 06:30,22,110.43,110.43,110.425,110.43,6647
20140301|2014-01-22 07:00,22,110.435,110.435,110.425,110.43,9151
20140301|2014-01-22 07:30,22,110.43,110.43,110.42,110.43,18133
20140301|2014-01-22 08:00,22,110.43,110.435,110.425,110.425,9297
20140301|2014-01-22 08:30,22,110.425,110.43,110.425,110.43,4904
20140301|2014-01-22 09:00,22,110.43,110.44,110.425,110.435,9568
20140301|2014-01-22 09:30,22,110.435,110.435,110.43,110.43,4724
20140301|2014-01-22 10:00,22,110.435,110.435,110.425,110.425,6888
20140301|2014-01-22 10:30,22,110.43,110.43,110.425,110.425,3410
20140301|2014-01-22 11:00,22,110.425,110.43,110.42,110.425,11391
20140301|2014-01-22 11:30,22,110.425,110.43,110.425,110.43,550
20140301|2014-01-22 12:00,22,110.43,110.43,110.425,110.43,137
20140301|2014-01-22 12:30,22,110.43,110.435,110.43,110.435,1224
20140301|2014-01-22 13:00,22,110.435,110.435,110.43,110.43,240
20140301|2014-01-22 13:30,22,110.43,110.43,110.425,110.43,135
20140301|2014-01-22 14:00,22,110.43,110.43,110.425,110.43,7
20140301|2014-01-22 14:30,22,110.43,110.43,110.425,110.425,1451
20140301|2014-01-22 15:00,22,110.43,110.43,110.43,110.43,2
20140301|2014-01-23 01:00,23,110.44,110.455,110.435,110.445,15737
20140301|2014-01-23 01:30,23,110.44,110.45,110.43,110.43,10686
20140301|2014-01-23 02:00,23,110.435,110.44,110.425,110.425,11406
20140301|2014-01-23 02:30,23,110.43,110.44,110.425,110.44,11581
20140301|2014-01-23 03:00,23,110.435,110.445,110.435,110.44,10516
20140301|2014-01-23 03:30,23,110.445,110.445,110.425,110.43,11326
20140301|2014-01-23 04:00,23,110.43,110.43,110.42,110.425,10700
20140301|2014-01-23 04:30,23,110.425,110.43,110.42,110.425,4874
20140301|2014-01-23 05:00,23,110.42,110.44,110.42,110.435,14415
20140301|2014-01-23 05:30,23,110.44,110.445,110.435,110.435,14034
20140301|2014-01-23 06:00,23,110.44,110.445,110.435,110.44,8103
20140301|2014-01-23 06:30,23,110.44,110.445,110.435,110.435,5332
20140301|2014-01-23 07:00,23,110.435,110.445,110.435,110.445,5741
20140301|2014-01-23 07:30,23,110.445,110.455,110.435,110.45,16265
20140301|2014-01-23 08:00,23,110.445,110.455,110.44,110.455,10410
20140301|2014-01-23 08:30,23,110.455,110.46,110.445,110.455,31146
20140301|2014-01-23 09:00,23,110.455,110.455,110.445,110.455,12521
20140301|2014-01-23 09:30,23,110.45,110.455,110.45,110.45,2903
20140301|2014-01-23 10:00,23,110.455,110.46,110.45,110.455,11337
20140301|2014-01-23 10:30,23,110.455,110.46,110.45,110.46,4084
20140301|2014-01-23 11:00,23,110.46,110.475,110.455,110.465,15648
20140301|2014-01-23 11:30,23,110.47,110.475,110.465,110.465,3774
20140301|2014-01-23 12:00,23,110.47,110.49,110.47,110.485,7735
20140301|2014-01-23 12:30,23,110.485,110.5,110.48,110.5,7580
20140301|2014-01-23 13:00,23,110.5,110.505,110.49,110.49,5270
20140301|2014-01-23 13:30,23,110.49,110.49,110.485,110.49,2913
20140301|2014-01-23 14:00,23,110.49,110.49,110.485,110.49,1038
20140301|2014-01-23 14:30,23,110.485,110.49,110.48,110.485,1313
20140301|2014-01-23 15:00,23,110.485,110.485,110.485,110.485,12
20140301|2014-01-24 01:00,24,110.485,110.495,110.475,110.48,21931
20140301|2014-01-24 01:30,24,110.48,110.49,110.48,110.485,14755
20140301|2014-01-24 02:00,24,110.485,110.49,110.48,110.49,12018
20140301|2014-01-24 02:30,24,110.49,110.5,110.485,110.495,19309
20140301|2014-01-24 03:00,24,110.5,110.505,110.485,110.5,21680
20140301|2014-01-24 03:30,24,110.5,110.51,110.495,110.505,29616
20140301|2014-01-24 04:00,24,110.505,110.52,110.495,110.515,28913
20140301|2014-01-24 04:30,24,110.51,110.52,110.505,110.515,15331
20140301|2014-01-24 05:00,24,110.52,110.54,110.505,110.54,43179
20140301|2014-01-24 05:30,24,110.54,110.545,110.525,110.53,26935
20140301|2014-01-24 06:00,24,110.525,110.54,110.525,110.535,17301
20140301|2014-01-24 06:30,24,110.535,110.54,110.505,110.515,25449
20140301|2014-01-24 07:00,24,110.515,110.515,110.505,110.515,13134
20140301|2014-01-24 07:30,24,110.515,110.53,110.505,110.525,19903
20140301|2014-01-24 08:00,24,110.53,110.53,110.515,110.525,13873
20140301|2014-01-24 08:30,24,110.525,110.535,110.51,110.515,13210
20140301|2014-01-24 09:00,24,110.515,110.53,110.51,110.525,19132
20140301|2014-01-24 09:30,24,110.525,110.53,110.515,110.525,12484
20140301|2014-01-24 10:00,24,110.525,110.525,110.515,110.525,13609
20140301|2014-01-24 10:30,24,110.52,110.53,110.52,110.52,6613
20140301|2014-01-24 11:00,24,110.525,110.525,110.52,110.525,889
20140301|2014-01-24 11:30,24,110.52,110.525,110.515,110.52,2685
20140301|2014-01-24 12:00,24,110.52,110.52,110.515,110.515,504
20140301|2014-01-24 12:30,24,110.515,110.52,110.51,110.515,559
20140301|2014-01-24 13:00,24,110.515,110.52,110.515,110.52,503
20140301|2014-01-24 13:30,24,110.52,110.52,110.52,110.52,3
20140301|2014-01-24 14:00,24,110.515,110.52,110.515,110.52,613
20140301|2014-01-24 14:30,24,110.52,110.525,110.515,110.52,1331
20140301|2014-01-27 01:00,27,110.515,110.525,110.505,110.515,15653
20140301|2014-01-27 01:30,27,110.52,110.52,110.505,110.505,6536
20140301|2014-01-27 02:00,27,110.505,110.525,110.505,110.51,18359
20140301|2014-01-27 02:30,27,110.515,110.52,110.51,110.515,11925
20140301|2014-01-27 03:00,27,110.52,110.52,110.505,110.515,15422
20140301|2014-01-27 03:30,27,110.515,110.515,110.5,110.505,13806
20140301|2014-01-27 04:00,27,110.51,110.51,110.495,110.51,12996
20140301|2014-01-27 04:30,27,110.51,110.51,110.485,110.485,23433
20140301|2014-01-27 05:00,27,110.49,110.505,110.485,110.5,16349
20140301|2014-01-27 05:30,27,110.5,110.5,110.49,110.49,9551
20140301|2014-01-27 06:00,27,110.49,110.495,110.485,110.49,8407
20140301|2014-01-27 06:30,27,110.495,110.495,110.485,110.495,10694
20140301|2014-01-27 07:00,27,110.49,110.5,110.49,110.495,7719
20140301|2014-01-27 07:30,27,110.49,110.5,110.49,110.495,8230
20140301|2014-01-27 08:00,27,110.49,110.5,110.49,110.5,3377
20140301|2014-01-27 08:30,27,110.495,110.505,110.49,110.495,18924
20140301|2014-01-27 09:00,27,110.495,110.515,110.49,110.51,24184
20140301|2014-01-27 09:30,27,110.515,110.515,110.5,110.505,15680
20140301|2014-01-27 10:00,27,110.51,110.515,110.5,110.505,12934
20140301|2014-01-27 10:30,27,110.505,110.505,110.5,110.505,1772
20140301|2014-01-27 11:00,27,110.505,110.51,110.5,110.51,4001
20140301|2014-01-27 11:30,27,110.505,110.51,110.5,110.5,1779
20140301|2014-01-27 12:00,27,110.5,110.5,110.5,110.5,158
20140301|2014-01-27 12:30,27,110.495,110.5,110.495,110.495,537
20140301|2014-01-27 13:00,27,110.495,110.495,110.495,110.495,106
20140301|2014-01-27 13:30,27,110.495,110.495,110.495,110.495,220
20140301|2014-01-27 14:00,27,110.495,110.5,110.495,110.495,286
20140301|2014-01-27 14:30,27,110.5,110.505,110.495,110.5,1223
20140301|2014-01-27 15:00,27,110.495,110.495,110.495,110.495,1
20140301|2014-01-28 01:00,28,110.505,110.515,110.5,110.505,13927
20140301|2014-01-28 01:30,28,110.505,110.505,110.49,110.5,8556
20140301|2014-01-28 02:00,28,110.5,110.505,110.49,110.495,8572
20140301|2014-01-28 02:30,28,110.495,110.495,110.485,110.49,10612
20140301|2014-01-28 03:00,28,110.495,110.495,110.485,110.495,21117
20140301|2014-01-28 03:30,28,110.49,110.495,110.48,110.485,9462
20140301|2014-01-28 04:00,28,110.485,110.5,110.485,110.5,14320
20140301|2014-01-28 04:30,28,110.5,110.5,110.49,110.5,11831
20140301|2014-01-28 05:00,28,110.495,110.505,110.495,110.505,5764
20140301|2014-01-28 05:30,28,110.5,110.51,110.495,110.5,13892
20140301|2014-01-28 06:00,28,110.5,110.51,110.5,110.505,6469
20140301|2014-01-28 06:30,28,110.505,110.515,110.5,110.515,13677
20140301|2014-01-28 07:00,28,110.515,110.515,110.505,110.51,7692
20140301|2014-01-28 07:30,28,110.51,110.525,110.505,110.515,37347
20140301|2014-01-28 08:00,28,110.51,110.52,110.505,110.52,12520
20140301|2014-01-28 08:30,28,110.52,110.52,110.51,110.52,5863
20140301|2014-01-28 09:00,28,110.515,110.52,110.51,110.52,11210
20140301|2014-01-28 09:30,28,110.52,110.52,110.515,110.52,10107
20140301|2014-01-28 10:00,28,110.52,110.53,110.515,110.525,8616
20140301|2014-01-28 10:30,28,110.525,110.535,110.52,110.525,5254
20140301|2014-01-28 11:00,28,110.525,110.53,110.525,110.525,2467
20140301|2014-01-28 11:30,28,110.53,110.535,110.525,110.535,2531
20140301|2014-01-28 12:00,28,110.53,110.535,110.53,110.53,584
20140301|2014-01-28 12:30,28,110.53,110.555,110.53,110.545,12430
20140301|2014-01-28 13:00,28,110.545,110.545,110.54,110.545,46
20140301|2014-01-28 13:30,28,110.54,110.54,110.535,110.54,1640
20140301|2014-01-28 14:00,28,110.54,110.54,110.535,110.54,58
20140301|2014-01-28 14:30,28,110.54,110.54,110.535,110.535,519
20140301|2014-01-28 15:00,28,110.535,110.535,110.535,110.535,56
20140301|2014-01-29 01:00,29,110.525,110.535,110.52,110.525,15691
20140301|2014-01-29 01:30,29,110.53,110.53,110.515,110.515,11919
20140301|2014-01-29 02:00,29,110.52,110.52,110.505,110.51,20480
20140301|2014-01-29 02:30,29,110.51,110.515,110.5,110.5,14485
20140301|2014-01-29 03:00,29,110.505,110.525,110.5,110.525,15344
20140301|2014-01-29 03:30,29,110.52,110.525,110.51,110.52,12941
20140301|2014-01-29 04:00,29,110.515,110.525,110.515,110.515,9147
20140301|2014-01-29 04:30,29,110.515,110.525,110.515,110.52,6003
20140301|2014-01-29 05:00,29,110.525,110.535,110.52,110.53,9887
20140301|2014-01-29 05:30,29,110.535,110.54,110.53,110.535,14701
20140301|2014-01-29 06:00,29,110.535,110.545,110.53,110.545,8186
20140301|2014-01-29 06:30,29,110.54,110.55,110.535,110.545,30076
20140301|2014-01-29 07:00,29,110.545,110.55,110.535,110.55,15224
20140301|2014-01-29 07:30,29,110.545,110.57,110.545,110.555,32860
20140301|2014-01-29 08:00,29,110.555,110.565,110.545,110.555,20595
20140301|2014-01-29 08:30,29,110.555,110.56,110.545,110.55,15945
20140301|2014-01-29 09:00,29,110.55,110.56,110.54,110.555,16048
20140301|2014-01-29 09:30,29,110.555,110.555,110.545,110.55,9434
20140301|2014-01-29 10:00,29,110.55,110.555,110.545,110.55,16634
20140301|2014-01-29 10:30,29,110.55,110.565,110.55,110.56,6785
20140301|2014-01-29 11:00,29,110.56,110.565,110.555,110.56,2635
20140301|2014-01-29 11:30,29,110.565,110.57,110.56,110.57,2550
20140301|2014-01-29 12:00,29,110.565,110.57,110.565,110.57,617
20140301|2014-01-29 12:30,29,110.57,110.58,110.565,110.58,2747
20140301|2014-01-29 13:00,29,110.575,110.59,110.56,110.58,7598
20140301|2014-01-29 13:30,29,110.58,110.585,110.575,110.58,1974
20140301|2014-01-29 14:00,29,110.58,110.585,110.575,110.58,605
20140301|2014-01-29 14:30,29,110.58,110.58,110.57,110.575,692
20140301|2014-01-29 15:00,29,110.57,110.57,110.57,110.57,105
20140301|2014-01-30 01:00,30,110.57,110.58,110.565,110.57,12215
20140301|2014-01-30 01:30,30,110.57,110.58,110.57,110.575,9357
20140301|2014-01-30 02:00,30,110.575,110.585,110.55,110.565,34878
20140301|2014-01-30 02:30,30,110.565,110.575,110.56,110.575,8789
20140301|2014-01-30 03:00,30,110.57,110.6,110.57,110.595,32517
20140301|2014-01-30 03:30,30,110.595,110.595,110.58,110.59,17302
20140301|2014-01-30 04:00,30,110.59,110.595,110.58,110.585,10589
20140301|2014-01-30 04:30,30,110.585,110.59,110.58,110.585,8847
20140301|2014-01-30 05:00,30,110.585,110.59,110.575,110.585,11432
20140301|2014-01-30 05:30,30,110.585,110.585,110.57,110.58,12623
20140301|2014-01-30 06:00,30,110.58,110.585,110.575,110.585,8583
20140301|2014-01-30 06:30,30,110.58,110.585,110.575,110.585,7162
20140301|2014-01-30 07:00,30,110.585,110.59,110.575,110.575,9097
20140301|2014-01-30 07:30,30,110.58,110.585,110.565,110.57,14563
20140301|2014-01-30 08:00,30,110.57,110.575,110.56,110.575,24297
20140301|2014-01-30 08:30,30,110.575,110.585,110.565,110.58,17889
20140301|2014-01-30 09:00,30,110.58,110.585,110.565,110.57,17072
20140301|2014-01-30 09:30,30,110.57,110.595,110.57,110.59,19374
20140301|2014-01-30 10:00,30,110.595,110.595,110.585,110.59,9213
20140301|2014-01-30 10:30,30,110.59,110.59,110.58,110.59,7425
20140301|2014-01-30 11:00,30,110.585,110.595,110.58,110.595,3015
20140301|2014-01-30 11:30,30,110.595,110.595,110.585,110.595,1602
20140301|2014-01-30 12:00,30,110.59,110.595,110.59,110.595,666
20140301|2014-01-30 12:30,30,110.595,110.595,110.59,110.59,215
20140301|2014-01-30 13:00,30,110.595,110.6,110.595,110.595,457
20140301|2014-01-30 13:30,30,110.595,110.6,110.595,110.6,165
20140301|2014-01-30 14:00,30,110.6,110.6,110.59,110.595,621
20140301|2014-01-30 14:30,30,110.6,110.6,110.59,110.595,985
20140301|2014-01-30 15:00,30,110.59,110.59,110.59,110.59,1
20140301|2014-01-31 01:00,31,110.605,110.61,110.59,110.595,17127
20140301|2014-01-31 01:30,31,110.595,110.6,110.59,110.6,9267
20140301|2014-01-31 02:00,31,110.6,110.6,110.59,110.595,5320
20140301|2014-01-31 02:30,31,110.595,110.6,110.59,110.595,8399
20140301|2014-01-31 03:00,31,110.6,110.6,110.59,110.595,8950
20140301|2014-01-31 03:30,31,110.59,110.61,110.59,110.605,14152
20140301|2014-01-31 04:00,31,110.605,110.63,110.605,110.62,54987
20140301|2014-01-31 04:30,31,110.62,110.63,110.62,110.63,12527
20140301|2014-01-31 05:00,31,110.63,110.635,110.625,110.635,15703
20140301|2014-01-31 05:30,31,110.635,110.645,110.635,110.64,17582
20140301|2014-01-31 06:00,31,110.64,110.64,110.625,110.635,13893
20140301|2014-01-31 06:30,31,110.63,110.64,110.63,110.635,10856
20140301|2014-01-31 07:00,31,110.64,110.66,110.635,110.655,25700
20140301|2014-01-31 07:30,31,110.655,110.655,110.64,110.65,23782
20140301|2014-01-31 08:00,31,110.65,110.65,110.635,110.645,12710
20140301|2014-01-31 08:30,31,110.645,110.65,110.635,110.645,16870
20140301|2014-01-31 09:00,31,110.65,110.65,110.635,110.645,23713
20140301|2014-01-31 09:30,31,110.645,110.65,110.63,110.645,24424
20140301|2014-01-31 10:00,31,110.64,110.65,110.635,110.645,47032
20140301|2014-01-31 10:30,31,110.645,110.645,110.64,110.645,4736
20140301|2014-01-31 11:00,31,110.645,110.645,110.64,110.64,1175
20140301|2014-01-31 11:30,31,110.645,110.645,110.635,110.64,4188
20140301|2014-01-31 12:00,31,110.635,110.645,110.635,110.645,2662
20140301|2014-01-31 12:30,31,110.64,110.645,110.635,110.645,838
20140301|2014-01-31 13:00,31,110.645,110.645,110.635,110.645,171
20140301|2014-01-31 13:30,31,110.645,110.645,110.64,110.645,183
20140301|2014-01-31 14:00,31,110.645,110.65,110.64,110.65,614
20140301|2014-01-31 14:30,31,110.65,110.655,110.645,110.65,1105
20140301|2014-01-31 15:00,31,110.65,110.65,110.65,110.65,5
20140301|2014-02-03 01:00,3,110.64,110.645,110.63,110.645,17545
20140301|2014-02-03 01:30,3,110.64,110.645,110.635,110.64,5651
20140301|2014-02-03 02:00,3,110.64,110.655,110.625,110.65,19517
20140301|2014-02-03 02:30,3,110.645,110.65,110.635,110.635,17022
20140301|2014-02-03 03:00,3,110.64,110.64,110.63,110.64,7642
20140301|2014-02-03 03:30,3,110.635,110.64,110.625,110.63,13972
20140301|2014-02-03 04:00,3,110.625,110.63,110.61,110.625,47626
20140301|2014-02-03 04:30,3,110.625,110.63,110.61,110.62,15365
20140301|2014-02-03 05:00,3,110.62,110.62,110.61,110.615,5191
20140301|2014-02-03 05:30,3,110.615,110.615,110.605,110.615,8925
20140301|2014-02-03 06:00,3,110.615,110.62,110.605,110.615,15222
20140301|2014-02-03 06:30,3,110.61,110.615,110.605,110.61,7769
20140301|2014-02-03 07:00,3,110.61,110.62,110.61,110.62,10485
20140301|2014-02-03 07:30,3,110.62,110.625,110.61,110.62,10501
20140301|2014-02-03 08:00,3,110.62,110.625,110.615,110.625,5478
20140301|2014-02-03 08:30,3,110.625,110.625,110.615,110.62,8033
20140301|2014-02-03 09:00,3,110.62,110.635,110.62,110.63,22583
20140301|2014-02-03 09:30,3,110.63,110.63,110.62,110.625,14691
20140301|2014-02-03 10:00,3,110.625,110.63,110.615,110.62,15559
20140301|2014-02-03 10:30,3,110.625,110.625,110.615,110.625,7312
20140301|2014-02-03 11:00,3,110.62,110.63,110.62,110.63,5404
20140301|2014-02-03 11:30,3,110.63,110.63,110.625,110.625,1872
20140301|2014-02-03 12:00,3,110.625,110.645,110.625,110.64,4537
20140301|2014-02-03 12:30,3,110.64,110.645,110.64,110.645,1683
20140301|2014-02-03 13:00,3,110.64,110.645,110.64,110.645,154
20140301|2014-02-03 13:30,3,110.645,110.65,110.645,110.65,194
20140301|2014-02-03 14:00,3,110.645,110.655,110.645,110.65,560
20140301|2014-02-03 14:30,3,110.65,110.655,110.645,110.645,590
20140301|2014-02-03 15:00,3,110.645,110.645,110.645,110.645,163
20140301|2014-02-04 01:00,4,110.635,110.65,110.635,110.65,15573
20140301|2014-02-04 01:30,4,110.645,110.645,110.635,110.635,12421
20140301|2014-02-04 02:00,4,110.64,110.64,110.625,110.635,12346
20140301|2014-02-04 02:30,4,110.635,110.645,110.63,110.64,16412
20140301|2014-02-04 03:00,4,110.64,110.645,110.625,110.625,22299
20140301|2014-02-04 03:30,4,110.625,110.64,110.62,110.63,15387
20140301|2014-02-04 04:00,4,110.635,110.64,110.625,110.635,12275
20140301|2014-02-04 04:30,4,110.635,110.64,110.63,110.64,9735
20140301|2014-02-04 05:00,4,110.635,110.645,110.635,110.64,5575
20140301|2014-02-04 05:30,4,110.64,110.645,110.64,110.64,3920
20140301|2014-02-04 06:00,4,110.645,110.645,110.64,110.64,7576
20140301|2014-02-04 06:30,4,110.64,110.64,110.635,110.64,6338
20140301|2014-02-04 07:00,4,110.64,110.64,110.625,110.635,10663
20140301|2014-02-04 07:30,4,110.63,110.64,110.62,110.625,15587
20140301|2014-02-04 08:00,4,110.625,110.63,110.615,110.625,13586
20140301|2014-02-04 08:30,4,110.62,110.63,110.615,110.625,12115
20140301|2014-02-04 09:00,4,110.62,110.63,110.62,110.625,10335
20140301|2014-02-04 09:30,4,110.63,110.635,110.62,110.635,5553
20140301|2014-02-04 10:00,4,110.63,110.635,110.62,110.625,16234
20140301|2014-02-04 10:30,4,110.625,110.63,110.615,110.62,6447
20140301|2014-02-04 11:00,4,110.615,110.62,110.615,110.62,2357
20140301|2014-02-04 11:30,4,110.615,110.62,110.615,110.62,1513
20140301|2014-02-04 12:00,4,110.615,110.625,110.615,110.625,1108
20140301|2014-02-04 12:30,4,110.62,110.625,110.62,110.62,256
20140301|2014-02-04 13:00,4,110.625,110.625,110.62,110.625,164
20140301|2014-02-04 13:30,4,110.62,110.625,110.615,110.62,193
20140301|2014-02-04 14:00,4,110.62,110.625,110.615,110.625,432
20140301|2014-02-04 14:30,4,110.62,110.625,110.62,110.625,436
20140301|2014-02-04 15:00,4,110.625,110.625,110.625,110.625,29
20140301|2014-02-05 01:00,5,110.62,110.63,110.62,110.62,7145
20140301|2014-02-05 01:30,5,110.625,110.635,110.62,110.63,7887
20140301|2014-02-05 02:00,5,110.635,110.635,110.62,110.63,8653
20140301|2014-02-05 02:30,5,110.63,110.63,110.615,110.63,12625
20140301|2014-02-05 03:00,5,110.63,110.635,110.625,110.635,6347
20140301|2014-02-05 03:30,5,110.63,110.64,110.63,110.635,13450
20140301|2014-02-05 04:00,5,110.635,110.64,110.63,110.635,9763
20140301|2014-02-05 04:30,5,110.635,110.635,110.63,110.635,3660
20140301|2014-02-05 05:00,5,110.63,110.635,110.63,110.63,3031
20140301|2014-02-05 05:30,5,110.63,110.635,110.63,110.635,2917
20140301|2014-02-05 06:00,5,110.635,110.645,110.63,110.64,10185
20140301|2014-02-05 06:30,5,110.64,110.645,110.635,110.64,13809
20140301|2014-02-05 07:00,5,110.645,110.65,110.635,110.64,26233
20140301|2014-02-05 07:30,5,110.64,110.645,110.625,110.63,18578
20140301|2014-02-05 08:00,5,110.63,110.635,110.62,110.63,15539
20140301|2014-02-05 08:30,5,110.63,110.63,110.62,110.63,8887
20140301|2014-02-05 09:00,5,110.625,110.63,110.605,110.62,30127
20140301|2014-02-05 09:30,5,110.62,110.63,110.615,110.625,9885
20140301|2014-02-05 10:00,5,110.63,110.635,110.625,110.625,14529
20140301|2014-02-05 10:30,5,110.625,110.635,110.625,110.63,15287
20140301|2014-02-05 11:00,5,110.63,110.63,110.62,110.625,1897
20140301|2014-02-05 11:30,5,110.625,110.63,110.62,110.625,2146
20140301|2014-02-05 12:00,5,110.625,110.625,110.62,110.625,2776
20140301|2014-02-05 12:30,5,110.625,110.63,110.625,110.625,169
20140301|2014-02-05 13:00,5,110.62,110.625,110.62,110.625,26
20140301|2014-02-05 13:30,5,110.62,110.625,110.62,110.62,24
20140301|2014-02-05 14:00,5,110.625,110.625,110.62,110.625,137
20140301|2014-02-05 14:30,5,110.625,110.63,110.625,110.625,428
20140301|2014-02-06 01:00,6,110.62,110.63,110.61,110.615,6934
20140301|2014-02-06 01:30,6,110.62,110.62,110.61,110.61,8086
20140301|2014-02-06 02:00,6,110.61,110.62,110.61,110.62,9490
20140301|2014-02-06 02:30,6,110.62,110.62,110.6,110.61,38105
20140301|2014-02-06 03:00,6,110.605,110.605,110.59,110.595,27293
20140301|2014-02-06 03:30,6,110.595,110.6,110.575,110.58,35384
20140301|2014-02-06 04:00,6,110.575,110.585,110.57,110.58,21747
20140301|2014-02-06 04:30,6,110.585,110.59,110.58,110.59,7815
20140301|2014-02-06 05:00,6,110.59,110.6,110.585,110.595,15835
20140301|2014-02-06 05:30,6,110.59,110.6,110.59,110.595,7717
20140301|2014-02-06 06:00,6,110.595,110.605,110.59,110.605,15732
20140301|2014-02-06 06:30,6,110.605,110.64,110.57,110.605,57630
20140301|2014-02-06 07:00,6,110.6,110.6,110.59,110.595,12672
20140301|2014-02-06 07:30,6,110.595,110.605,110.5,110.545,130586
20140301|2014-02-06 08:00,6,110.54,110.55,110.51,110.535,66180
20140301|2014-02-06 08:30,6,110.535,110.54,110.515,110.53,31430
20140301|2014-02-06 09:00,6,110.53,110.55,110.525,110.54,23047
20140301|2014-02-06 09:30,6,110.535,110.545,110.525,110.535,10989
20140301|2014-02-06 10:00,6,110.53,110.55,110.525,110.545,20061
20140301|2014-02-06 10:30,6,110.545,110.55,110.535,110.54,11284
20140301|2014-02-06 11:00,6,110.545,110.545,110.535,110.535,1795
20140301|2014-02-06 11:30,6,110.54,110.555,110.54,110.555,10024
20140301|2014-02-06 12:00,6,110.55,110.55,110.55,110.55,493
20140301|2014-02-06 12:30,6,110.55,110.55,110.545,110.55,41
20140301|2014-02-06 13:00,6,110.545,110.545,110.545,110.545,440
20140301|2014-02-06 13:30,6,110.545,110.545,110.54,110.545,706
20140301|2014-02-06 14:00,6,110.545,110.545,110.545,110.545,12
20140301|2014-02-06 14:30,6,110.545,110.545,110.54,110.545,248
20140301|2014-02-06 15:00,6,110.54,110.54,110.54,110.54,6
20140301|2014-02-07 01:00,7,110.54,110.565,110.54,110.56,16893
20140301|2014-02-07 01:30,7,110.56,110.57,110.555,110.56,7228
20140301|2014-02-07 02:00,7,110.56,110.59,110.56,110.58,38451
20140301|2014-02-07 02:30,7,110.585,110.63,110.585,110.605,82910
20140301|2014-02-07 03:00,7,110.605,110.605,110.57,110.585,33253
20140301|2014-02-07 03:30,7,110.585,110.6,110.58,110.595,15637
20140301|2014-02-07 04:00,7,110.59,110.6,110.59,110.6,7685
20140301|2014-02-07 04:30,7,110.595,110.6,110.59,110.595,11526
20140301|2014-02-07 05:00,7,110.6,110.6,110.585,110.585,15018
20140301|2014-02-07 05:30,7,110.59,110.6,110.585,110.59,8674
20140301|2014-02-07 06:00,7,110.59,110.6,110.585,110.59,7165
20140301|2014-02-07 06:30,7,110.585,110.59,110.58,110.585,12528
20140301|2014-02-07 07:00,7,110.585,110.605,110.58,110.595,13545
20140301|2014-02-07 07:30,7,110.595,110.63,110.58,110.6,53922
20140301|2014-02-07 08:00,7,110.6,110.605,110.575,110.585,21659
20140301|2014-02-07 08:30,7,110.58,110.6,110.58,110.6,11913
20140301|2014-02-07 09:00,7,110.6,110.605,110.59,110.6,10165
20140301|2014-02-07 09:30,7,110.605,110.61,110.595,110.605,6696
20140301|2014-02-07 10:00,7,110.6,110.605,110.595,110.595,10343
20140301|2014-02-07 10:30,7,110.595,110.605,110.595,110.6,6415
20140301|2014-02-07 11:00,7,110.605,110.605,110.595,110.605,1274
20140301|2014-02-07 11:30,7,110.605,110.61,110.6,110.605,5778
20140301|2014-02-07 12:00,7,110.6,110.605,110.6,110.6,381
20140301|2014-02-07 12:30,7,110.6,110.605,110.6,110.6,88
20140301|2014-02-07 13:00,7,110.6,110.6,110.6,110.6,27
20140301|2014-02-07 13:30,7,110.605,110.605,110.6,110.605,217
20140301|2014-02-07 14:00,7,110.605,110.605,110.6,110.605,379
20140301|2014-02-07 14:30,7,110.6,110.605,110.6,110.605,223
20140301|2014-02-07 15:00,7,110.6,110.6,110.6,110.6,30
20140301|2014-02-10 01:00,10,110.6,110.605,110.58,110.59,12035
20140301|2014-02-10 01:30,10,110.595,110.605,110.585,110.595,11889
20140301|2014-02-10 02:00,10,110.6,110.605,110.585,110.59,12158
20140301|2014-02-10 02:30,10,110.59,110.59,110.575,110.585,14171
20140301|2014-02-10 03:00,10,110.585,110.59,110.58,110.59,4890
20140301|2014-02-10 03:30,10,110.59,110.595,110.585,110.595,4602
20140301|2014-02-10 04:00,10,110.59,110.59,110.58,110.58,3791
20140301|2014-02-10 04:30,10,110.58,110.59,110.58,110.59,3670
20140301|2014-02-10 05:00,10,110.59,110.59,110.575,110.58,8965
20140301|2014-02-10 05:30,10,110.58,110.585,110.575,110.575,4714
20140301|2014-02-10 06:00,10,110.58,110.58,110.57,110.575,17902
20140301|2014-02-10 06:30,10,110.58,110.58,110.57,110.58,11441
20140301|2014-02-10 07:00,10,110.575,110.58,110.57,110.58,7288
20140301|2014-02-10 07:30,10,110.58,110.58,110.56,110.56,10151
20140301|2014-02-10 08:00,10,110.56,110.565,110.555,110.56,14524
20140301|2014-02-10 08:30,10,110.555,110.565,110.555,110.565,13173
20140301|2014-02-10 09:00,10,110.56,110.57,110.56,110.565,7566
20140301|2014-02-10 09:30,10,110.57,110.575,110.56,110.565,7499
20140301|2014-02-10 10:00,10,110.57,110.57,110.56,110.565,10289
20140301|2014-02-10 10:30,10,110.57,110.57,110.56,110.565,1394
20140301|2014-02-10 11:00,10,110.565,110.57,110.56,110.57,1303
20140301|2014-02-10 11:30,10,110.57,110.59,110.57,110.585,11075
20140301|2014-02-10 12:00,10,110.585,110.585,110.575,110.575,1895
20140301|2014-02-10 12:30,10,110.58,110.58,110.575,110.58,532
20140301|2014-02-10 13:00,10,110.58,110.58,110.58,110.58,73
20140301|2014-02-10 13:30,10,110.58,110.58,110.58,110.58,541
20140301|2014-02-10 14:00,10,110.58,110.58,110.58,110.58,99
20140301|2014-02-10 14:30,10,110.58,110.585,110.58,110.585,284
20140301|2014-02-11 01:00,11,110.565,110.57,110.555,110.565,5006
20140301|2014-02-11 01:30,11,110.565,110.565,110.545,110.555,7418
20140301|2014-02-11 02:00,11,110.55,110.555,110.54,110.545,11196
20140301|2014-02-11 02:30,11,110.545,110.56,110.545,110.555,14246
20140301|2014-02-11 03:00,11,110.555,110.56,110.545,110.56,8495
20140301|2014-02-11 03:30,11,110.555,110.565,110.555,110.56,3254
20140301|2014-02-11 04:00,11,110.565,110.57,110.555,110.56,12175
20140301|2014-02-11 04:30,11,110.56,110.565,110.56,110.56,3593
20140301|2014-02-11 05:00,11,110.56,110.565,110.56,110.56,2244
20140301|2014-02-11 05:30,11,110.565,110.58,110.565,110.575,16009
20140301|2014-02-11 06:00,11,110.57,110.575,110.56,110.565,10475
20140301|2014-02-11 06:30,11,110.565,110.57,110.565,110.57,714
20140301|2014-02-11 07:00,11,110.57,110.575,110.56,110.575,9037
20140301|2014-02-11 07:30,11,110.57,110.58,110.555,110.58,17664
20140301|2014-02-11 08:00,11,110.575,110.585,110.57,110.575,20470
20140301|2014-02-11 08:30,11,110.57,110.58,110.565,110.575,9311
20140301|2014-02-11 09:00,11,110.575,110.58,110.57,110.57,7491
20140301|2014-02-11 09:30,11,110.57,110.575,110.57,110.57,2851
20140301|2014-02-11 10:00,11,110.57,110.58,110.57,110.58,8529
20140301|2014-02-11 10:30,11,110.575,110.58,110.57,110.57,4856
20140301|2014-02-11 11:00,11,110.57,110.575,110.57,110.575,498
20140301|2014-02-11 11:30,11,110.57,110.58,110.57,110.58,2568
20140301|2014-02-11 12:00,11,110.58,110.59,110.58,110.585,3910
20140301|2014-02-11 12:30,11,110.585,110.585,110.58,110.585,197
20140301|2014-02-11 13:00,11,110.585,110.585,110.58,110.585,96
20140301|2014-02-11 13:30,11,110.585,110.585,110.58,110.585,123
20140301|2014-02-11 14:00,11,110.585,110.585,110.58,110.58,60
20140301|2014-02-11 14:30,11,110.585,110.585,110.58,110.58,522
20140301|2014-02-12 01:00,12,110.58,110.58,110.565,110.565,4080
20140301|2014-02-12 01:30,12,110.57,110.575,110.565,110.57,1152
20140301|2014-02-12 02:00,12,110.57,110.58,110.56,110.565,17447
20140301|2014-02-12 02:30,12,110.57,110.57,110.565,110.565,1979
20140301|2014-02-12 03:00,12,110.565,110.57,110.565,110.57,5314
20140301|2014-02-12 03:30,12,110.57,110.58,110.565,110.575,15801
20140301|2014-02-12 04:00,12,110.57,110.59,110.57,110.58,33401
20140301|2014-02-12 04:30,12,110.575,110.58,110.56,110.565,28323
20140301|2014-02-12 05:00,12,110.565,110.565,110.555,110.56,16323
20140301|2014-02-12 05:30,12,110.56,110.59,110.56,110.58,51086
20140301|2014-02-12 06:00,12,110.575,110.585,110.57,110.585,10094
20140301|2014-02-12 06:30,12,110.585,110.59,110.58,110.585,12891
20140301|2014-02-12 07:00,12,110.585,110.59,110.58,110.59,11310
20140301|2014-02-12 07:30,12,110.59,110.6,110.585,110.595,13240
20140301|2014-02-12 08:00,12,110.595,110.595,110.58,110.59,7978
20140301|2014-02-12 08:30,12,110.59,110.595,110.585,110.59,11855
20140301|2014-02-12 09:00,12,110.59,110.59,110.575,110.58,14333
20140301|2014-02-12 09:30,12,110.58,110.585,110.565,110.575,13302
20140301|2014-02-12 10:00,12,110.575,110.575,110.565,110.57,21134
20140301|2014-02-12 10:30,12,110.565,110.58,110.565,110.575,8017
20140301|2014-02-12 11:00,12,110.57,110.575,110.565,110.57,4566
20140301|2014-02-12 11:30,12,110.57,110.57,110.56,110.56,3998
20140301|2014-02-12 12:00,12,110.565,110.57,110.56,110.56,319
20140301|2014-02-12 12:30,12,110.565,110.565,110.56,110.565,440
20140301|2014-02-12 13:00,12,110.565,110.565,110.565,110.565,1103
20140301|2014-02-12 13:30,12,110.565,110.57,110.565,110.57,92
20140301|2014-02-12 14:00,12,110.57,110.57,110.565,110.565,210
20140301|2014-02-12 14:30,12,110.57,110.57,110.555,110.565,1840
20140301|2014-02-12 15:00,12,110.565,110.565,110.565,110.565,28
20140301|2014-02-13 01:00,13,110.575,110.59,110.57,110.58,7137
20140301|2014-02-13 01:30,13,110.575,110.59,110.57,110.575,8673
20140301|2014-02-13 02:00,13,110.57,110.59,110.57,110.585,8349
20140301|2014-02-13 02:30,13,110.585,110.6,110.58,110.6,12160
20140301|2014-02-13 03:00,13,110.6,110.605,110.59,110.6,14163
20140301|2014-02-13 03:30,13,110.595,110.61,110.59,110.605,22318
20140301|2014-02-13 04:00,13,110.605,110.625,110.6,110.615,43494
20140301|2014-02-13 04:30,13,110.61,110.62,110.61,110.62,7251
20140301|2014-02-13 05:00,13,110.615,110.625,110.615,110.62,12311
20140301|2014-02-13 05:30,13,110.62,110.62,110.61,110.615,5926
20140301|2014-02-13 06:00,13,110.615,110.615,110.605,110.615,3435
20140301|2014-02-13 06:30,13,110.61,110.615,110.605,110.61,7808
20140301|2014-02-13 07:00,13,110.61,110.615,110.605,110.61,7834
20140301|2014-02-13 07:30,13,110.61,110.63,110.61,110.62,14221
20140301|2014-02-13 08:00,13,110.615,110.625,110.615,110.62,8274
20140301|2014-02-13 08:30,13,110.62,110.625,110.615,110.615,5849
20140301|2014-02-13 09:00,13,110.62,110.62,110.61,110.61,4257
20140301|2014-02-13 09:30,13,110.615,110.615,110.61,110.61,3900
20140301|2014-02-13 10:00,13,110.615,110.615,110.6,110.6,13401
20140301|2014-02-13 10:30,13,110.6,110.61,110.6,110.61,8627
20140301|2014-02-13 11:00,13,110.605,110.615,110.605,110.61,2877
20140301|2014-02-13 11:30,13,110.615,110.62,110.61,110.61,2141
20140301|2014-02-13 12:00,13,110.61,110.615,110.61,110.615,471
20140301|2014-02-13 12:30,13,110.615,110.62,110.615,110.615,36
20140301|2014-02-13 13:00,13,110.62,110.62,110.615,110.615,90
20140301|2014-02-13 13:30,13,110.62,110.62,110.615,110.615,98
20140301|2014-02-13 14:00,13,110.62,110.62,110.615,110.615,48
20140301|2014-02-13 14:30,13,110.62,110.62,110.615,110.615,413
20140301|2014-02-13 15:00,13,110.615,110.615,110.615,110.615,9
20140301|2014-02-14 01:00,14,110.615,110.62,110.595,110.595,11647
20140301|2014-02-14 01:30,14,110.595,110.605,110.59,110.595,9333
20140301|2014-02-14 02:00,14,110.595,110.595,110.585,110.59,15466
20140301|2014-02-14 02:30,14,110.59,110.595,110.585,110.59,3841
20140301|2014-02-14 03:00,14,110.595,110.595,110.58,110.585,8923
20140301|2014-02-14 03:30,14,110.585,110.595,110.585,110.595,8273
20140301|2014-02-14 04:00,14,110.59,110.6,110.585,110.6,8298
20140301|2014-02-14 04:30,14,110.595,110.6,110.59,110.595,4486
20140301|2014-02-14 05:00,14,110.595,110.6,110.59,110.595,5742
20140301|2014-02-14 05:30,14,110.59,110.595,110.585,110.595,5577
20140301|2014-02-14 06:00,14,110.595,110.595,110.585,110.585,3131
20140301|2014-02-14 06:30,14,110.59,110.595,110.585,110.595,5551
20140301|2014-02-14 07:00,14,110.595,110.595,110.585,110.59,7241
20140301|2014-02-14 07:30,14,110.59,110.59,110.57,110.58,22108
20140301|2014-02-14 08:00,14,110.58,110.59,110.58,110.585,9482
20140301|2014-02-14 08:30,14,110.59,110.59,110.58,110.585,7078
20140301|2014-02-14 09:00,14,110.585,110.595,110.575,110.58,7386
20140301|2014-02-14 09:30,14,110.58,110.59,110.575,110.59,5389
20140301|2014-02-14 10:00,14,110.585,110.6,110.585,110.59,11489
20140301|2014-02-14 10:30,14,110.59,110.595,110.59,110.595,3565
20140301|2014-02-14 11:00,14,110.59,110.6,110.59,110.6,1343
20140301|2014-02-14 11:30,14,110.595,110.6,110.595,110.6,814
20140301|2014-02-14 12:00,14,110.595,110.6,110.595,110.595,1131
20140301|2014-02-14 12:30,14,110.595,110.6,110.595,110.595,98
20140301|2014-02-14 13:00,14,110.595,110.595,110.595,110.595,74
20140301|2014-02-14 13:30,14,110.6,110.605,110.595,110.605,468
20140301|2014-02-14 14:00,14,110.6,110.605,110.6,110.605,55
20140301|2014-02-14 14:30,14,110.6,110.605,110.6,110.605,918
20140301|2014-02-14 15:00,14,110.605,110.605,110.605,110.605,4
20140301|2014-02-17 01:00,17,110.605,110.605,110.59,110.595,6528
20140301|2014-02-17 01:30,17,110.595,110.6,110.59,110.595,2653
20140301|2014-02-17 02:00,17,110.595,110.595,110.575,110.585,8515
20140301|2014-02-17 02:30,17,110.585,110.59,110.58,110.59,4030
20140301|2014-02-17 03:00,17,110.59,110.59,110.58,110.585,3933
20140301|2014-02-17 03:30,17,110.58,110.59,110.58,110.585,7827
20140301|2014-02-17 04:00,17,110.585,110.59,110.58,110.58,3958
20140301|2014-02-17 04:30,17,110.585,110.59,110.58,110.585,3910
20140301|2014-02-17 05:00,17,110.58,110.585,110.58,110.58,1868
20140301|2014-02-17 05:30,17,110.585,110.595,110.58,110.59,12546
20140301|2014-02-17 06:00,17,110.59,110.59,110.58,110.59,8064
20140301|2014-02-17 06:30,17,110.59,110.59,110.58,110.59,2535
20140301|2014-02-17 07:00,17,110.585,110.595,110.585,110.59,4208
20140301|2014-02-17 07:30,17,110.59,110.59,110.585,110.59,3454
20140301|2014-02-17 08:00,17,110.59,110.595,110.585,110.595,5051
20140301|2014-02-17 08:30,17,110.59,110.595,110.59,110.595,2017
20140301|2014-02-17 09:00,17,110.595,110.595,110.59,110.595,1835
20140301|2014-02-17 09:30,17,110.59,110.595,110.59,110.595,1405
20140301|2014-02-17 10:00,17,110.59,110.595,110.585,110.585,3827
20140301|2014-02-17 10:30,17,110.585,110.595,110.585,110.59,4670
20140301|2014-02-17 11:00,17,110.59,110.6,110.59,110.6,957
20140301|2014-02-17 11:30,17,110.6,110.6,110.595,110.595,531
20140301|2014-02-17 12:00,17,110.595,110.595,110.595,110.595,40
20140301|2014-02-17 12:30,17,110.595,110.595,110.595,110.595,249
20140301|2014-02-17 13:00,17,110.6,110.6,110.59,110.6,639
20140301|2014-02-17 13:30,17,110.595,110.595,110.595,110.595,4
20140301|2014-02-17 14:30,17,110.595,110.6,110.595,110.6,239
20140301|2014-02-17 15:00,17,110.6,110.6,110.6,110.6,4
20140301|2014-02-18 01:00,18,110.59,110.595,110.585,110.585,2536
20140301|2014-02-18 01:30,18,110.585,110.59,110.585,110.585,700
20140301|2014-02-18 02:00,18,110.585,110.605,110.585,110.6,9428
20140301|2014-02-18 02:30,18,110.605,110.61,110.6,110.6,16637
20140301|2014-02-18 03:00,18,110.605,110.61,110.595,110.6,8824
20140301|2014-02-18 03:30,18,110.6,110.615,110.6,110.61,20811
20140301|2014-02-18 04:00,18,110.61,110.615,110.6,110.605,12132
20140301|2014-02-18 04:30,18,110.605,110.61,110.605,110.61,4498
20140301|2014-02-18 05:00,18,110.61,110.61,110.605,110.61,2358
20140301|2014-02-18 05:30,18,110.61,110.61,110.6,110.605,6574
20140301|2014-02-18 06:00,18,110.6,110.605,110.6,110.605,2891
20140301|2014-02-18 06:30,18,110.605,110.605,110.595,110.6,7965
20140301|2014-02-18 07:00,18,110.6,110.605,110.59,110.595,13688
20140301|2014-02-18 07:30,18,110.59,110.6,110.58,110.585,23907
20140301|2014-02-18 08:00,18,110.59,110.59,110.58,110.585,17017
20140301|2014-02-18 08:30,18,110.59,110.59,110.585,110.59,3929
20140301|2014-02-18 09:00,18,110.59,110.6,110.585,110.595,16863
20140301|2014-02-18 09:30,18,110.595,110.6,110.59,110.595,6871
20140301|2014-02-18 10:00,18,110.6,110.6,110.59,110.595,12135
20140301|2014-02-18 10:30,18,110.59,110.6,110.59,110.6,4938
20140301|2014-02-18 11:00,18,110.595,110.6,110.595,110.6,557
20140301|2014-02-18 11:30,18,110.6,110.6,110.595,110.6,3812
20140301|2014-02-18 12:00,18,110.6,110.605,110.6,110.605,1508
20140301|2014-02-18 12:30,18,110.605,110.605,110.6,110.6,81
20140301|2014-02-18 13:00,18,110.6,110.605,110.595,110.6,180
20140301|2014-02-18 13:30,18,110.6,110.6,110.595,110.6,552
20140301|2014-02-18 14:00,18,110.595,110.6,110.595,110.595,508
20140301|2014-02-18 14:30,18,110.595,110.6,110.595,110.595,720
20140301|2014-02-18 15:00,18,110.595,110.595,110.595,110.595,6
20140301|2014-02-19 01:00,19,110.595,110.605,110.59,110.6,6412
20140301|2014-02-19 01:30,19,110.595,110.6,110.59,110.595,2328
20140301|2014-02-19 02:00,19,110.6,110.6,110.59,110.6,7983
20140301|2014-02-19 02:30,19,110.6,110.605,110.595,110.595,4533
20140301|2014-02-19 03:00,19,110.6,110.6,110.595,110.6,5632
20140301|2014-02-19 03:30,19,110.6,110.625,110.6,110.625,20079
20140301|2014-02-19 04:00,19,110.62,110.63,110.615,110.625,17569
20140301|2014-02-19 04:30,19,110.625,110.625,110.61,110.615,16805
20140301|2014-02-19 05:00,19,110.615,110.62,110.61,110.615,13845
20140301|2014-02-19 05:30,19,110.615,110.625,110.61,110.62,11206
20140301|2014-02-19 06:00,19,110.62,110.62,110.615,110.615,3112
20140301|2014-02-19 06:30,19,110.615,110.62,110.61,110.615,4405
20140301|2014-02-19 07:00,19,110.61,110.62,110.61,110.615,9674
20140301|2014-02-19 07:30,19,110.62,110.62,110.605,110.61,11748
20140301|2014-02-19 08:00,19,110.605,110.615,110.605,110.605,9641
20140301|2014-02-19 08:30,19,110.605,110.61,110.6,110.6,13100
20140301|2014-02-19 09:00,19,110.6,110.605,110.595,110.6,16069
20140301|2014-02-19 09:30,19,110.595,110.605,110.595,110.605,13471
20140301|2014-02-19 10:00,19,110.6,110.605,110.6,110.6,4152
20140301|2014-02-19 10:30,19,110.6,110.605,110.6,110.6,1645
20140301|2014-02-19 11:00,19,110.605,110.61,110.6,110.605,2300
20140301|2014-02-19 11:30,19,110.605,110.61,110.6,110.6,1998
20140301|2014-02-19 12:00,19,110.6,110.605,110.6,110.6,88
20140301|2014-02-19 12:30,19,110.6,110.605,110.595,110.6,944
20140301|2014-02-19 13:00,19,110.605,110.605,110.59,110.595,3332
20140301|2014-02-19 13:30,19,110.595,110.595,110.585,110.59,2462
20140301|2014-02-19 14:00,19,110.59,110.59,110.585,110.59,308
20140301|2014-02-19 14:30,19,110.585,110.59,110.58,110.585,2357
20140301|2014-02-19 15:00,19,110.585,110.585,110.585,110.585,60
20140301|2014-02-20 01:00,20,110.585,110.6,110.585,110.595,11060
20140301|2014-02-20 01:30,20,110.6,110.61,110.6,110.61,9412
20140301|2014-02-20 02:00,20,110.605,110.625,110.605,110.62,34488
20140301|2014-02-20 02:30,20,110.615,110.62,110.61,110.61,6842
20140301|2014-02-20 03:00,20,110.615,110.615,110.605,110.61,12769
20140301|2014-02-20 03:30,20,110.61,110.615,110.59,110.595,24401
20140301|2014-02-20 04:00,20,110.595,110.595,110.585,110.59,16320
20140301|2014-02-20 04:30,20,110.59,110.595,110.585,110.59,11477
20140301|2014-02-20 05:00,20,110.59,110.595,110.585,110.595,3368
20140301|2014-02-20 05:30,20,110.59,110.595,110.59,110.59,1143
20140301|2014-02-20 06:00,20,110.59,110.6,110.59,110.59,9201
20140301|2014-02-20 06:30,20,110.59,110.595,110.585,110.585,12669
20140301|2014-02-20 07:00,20,110.59,110.59,110.575,110.585,33997
20140301|2014-02-20 07:30,20,110.585,110.585,110.57,110.575,33422
20140301|2014-02-20 08:00,20,110.575,110.58,110.57,110.575,10579
20140301|2014-02-20 08:30,20,110.575,110.585,110.575,110.58,8288
20140301|2014-02-20 09:00,20,110.585,110.59,110.57,110.575,15700
20140301|2014-02-20 09:30,20,110.575,110.575,110.56,110.565,15979
20140301|2014-02-20 10:00,20,110.57,110.58,110.565,110.575,17494
20140301|2014-02-20 10:30,20,110.575,110.575,110.57,110.575,3389
20140301|2014-02-20 11:00,20,110.58,110.58,110.57,110.57,2795
20140301|2014-02-20 11:30,20,110.57,110.58,110.57,110.57,1522
20140301|2014-02-20 12:00,20,110.575,110.58,110.575,110.575,815
20140301|2014-02-20 12:30,20,110.58,110.58,110.575,110.58,490
20140301|2014-02-20 13:00,20,110.58,110.585,110.575,110.58,1214
20140301|2014-02-20 13:30,20,110.58,110.585,110.575,110.58,674
20140301|2014-02-20 14:00,20,110.58,110.585,110.575,110.58,219
20140301|2014-02-20 14:30,20,110.58,110.585,110.58,110.585,627
20140301|2014-02-20 15:00,20,110.585,110.585,110.585,110.585,20
20140301|2014-02-21 01:00,21,110.57,110.585,110.57,110.58,3823
20140301|2014-02-21 01:30,21,110.58,110.59,110.575,110.585,6662
20140301|2014-02-21 02:00,21,110.585,110.595,110.585,110.59,11400
20140301|2014-02-21 02:30,21,110.595,110.595,110.59,110.595,2458
20140301|2014-02-21 03:00,21,110.59,110.6,110.585,110.59,16434
20140301|2014-02-21 03:30,21,110.59,110.595,110.58,110.585,12628
20140301|2014-02-21 04:00,21,110.585,110.59,110.58,110.585,10424
20140301|2014-02-21 04:30,21,110.585,110.585,110.58,110.585,5054
20140301|2014-02-21 05:00,21,110.585,110.585,110.575,110.585,6597
20140301|2014-02-21 05:30,21,110.585,110.59,110.58,110.585,5736
20140301|2014-02-21 06:00,21,110.585,110.595,110.58,110.585,8953
20140301|2014-02-21 06:30,21,110.585,110.585,110.575,110.575,9023
20140301|2014-02-21 07:00,21,110.58,110.58,110.575,110.58,980
20140301|2014-02-21 07:30,21,110.575,110.58,110.565,110.575,10299
20140301|2014-02-21 08:00,21,110.575,110.585,110.57,110.575,4273
20140301|2014-02-21 08:30,21,110.58,110.59,110.575,110.585,7794
20140301|2014-02-21 09:00,21,110.585,110.585,110.58,110.58,3548
20140301|2014-02-21 09:30,21,110.58,110.585,110.575,110.585,7316
20140301|2014-02-21 10:00,21,110.58,110.585,110.575,110.575,15383
20140301|2014-02-21 10:30,21,110.58,110.585,110.575,110.575,8435
20140301|2014-02-21 11:00,21,110.58,110.585,110.575,110.58,2381
20140301|2014-02-21 11:30,21,110.585,110.585,110.58,110.585,1341
20140301|2014-02-21 12:00,21,110.58,110.585,110.575,110.58,451
20140301|2014-02-21 12:30,21,110.58,110.58,110.58,110.58,193
20140301|2014-02-21 13:00,21,110.575,110.58,110.575,110.58,97
20140301|2014-02-21 13:30,21,110.58,110.58,110.58,110.58,8
20140301|2014-02-21 14:00,21,110.58,110.58,110.575,110.58,7
20140301|2014-02-21 14:30,21,110.58,110.58,110.575,110.58,525
20140301|2014-02-21 15:00,21,110.58,110.58,110.58,110.58,1
20140301|2014-02-24 01:00,24,110.58,110.585,110.57,110.58,5951
20140301|2014-02-24 01:30,24,110.58,110.585,110.57,110.57,4201
20140301|2014-02-24 02:00,24,110.57,110.58,110.565,110.57,6121
20140301|2014-02-24 02:30,24,110.575,110.575,110.565,110.57,6334
20140301|2014-02-24 03:00,24,110.57,110.575,110.555,110.565,31418
20140301|2014-02-24 03:30,24,110.57,110.58,110.565,110.57,7404
20140301|2014-02-24 04:00,24,110.57,110.58,110.565,110.575,11553
20140301|2014-02-24 04:30,24,110.575,110.575,110.57,110.57,3339
20140301|2014-02-24 05:00,24,110.575,110.575,110.57,110.57,1582
20140301|2014-02-24 05:30,24,110.57,110.575,110.57,110.57,1189
20140301|2014-02-24 06:00,24,110.57,110.575,110.57,110.57,3023
20140301|2014-02-24 06:30,24,110.57,110.575,110.565,110.575,5066
20140301|2014-02-24 07:00,24,110.57,110.575,110.565,110.57,7532
20140301|2014-02-24 07:30,24,110.565,110.575,110.565,110.575,3681
20140301|2014-02-24 08:00,24,110.575,110.58,110.57,110.575,11304
20140301|2014-02-24 08:30,24,110.575,110.575,110.565,110.565,8824
20140301|2014-02-24 09:00,24,110.565,110.57,110.56,110.565,11310
20140301|2014-02-24 09:30,24,110.56,110.57,110.56,110.57,5039
20140301|2014-02-24 10:00,24,110.565,110.575,110.565,110.57,7236
20140301|2014-02-24 10:30,24,110.57,110.575,110.56,110.56,3357
20140301|2014-02-24 11:00,24,110.565,110.57,110.56,110.56,786
20140301|2014-02-24 11:30,24,110.565,110.565,110.56,110.56,915
20140301|2014-02-24 12:00,24,110.565,110.565,110.56,110.56,396
20140301|2014-02-24 12:30,24,110.565,110.565,110.56,110.56,89
20140301|2014-02-24 13:00,24,110.565,110.565,110.56,110.56,214
20140301|2014-02-24 13:30,24,110.565,110.565,110.56,110.565,72
20140301|2014-02-24 14:00,24,110.565,110.565,110.56,110.565,255
20140301|2014-02-24 14:30,24,110.56,110.57,110.56,110.565,3028
20140301|2014-02-25 01:00,25,110.565,110.575,110.56,110.565,9352
20140301|2014-02-25 01:30,25,110.565,110.57,110.55,110.55,11191
20140301|2014-02-25 02:00,25,110.555,110.56,110.55,110.555,7924
20140301|2014-02-25 02:30,25,110.555,110.56,110.55,110.555,10696
20140301|2014-02-25 03:00,25,110.55,110.555,110.53,110.54,34897
20140301|2014-02-25 03:30,25,110.54,110.545,110.535,110.54,8889
20140301|2014-02-25 04:00,25,110.54,110.55,110.535,110.54,13769
20140301|2014-02-25 04:30,25,110.545,110.555,110.54,110.55,10794
20140301|2014-02-25 05:00,25,110.545,110.555,110.545,110.55,4842
20140301|2014-02-25 05:30,25,110.555,110.555,110.545,110.545,9927
20140301|2014-02-25 06:00,25,110.545,110.545,110.535,110.545,11816
20140301|2014-02-25 06:30,25,110.54,110.55,110.535,110.545,12523
20140301|2014-02-25 07:00,25,110.545,110.555,110.545,110.55,14909
20140301|2014-02-25 07:30,25,110.55,110.56,110.545,110.555,9925
20140301|2014-02-25 08:00,25,110.56,110.56,110.55,110.55,7768
20140301|2014-02-25 08:30,25,110.555,110.57,110.55,110.565,14907
20140301|2014-02-25 09:00,25,110.57,110.575,110.565,110.57,14562
20140301|2014-02-25 09:30,25,110.57,110.575,110.56,110.57,14533
20140301|2014-02-25 10:00,25,110.57,110.575,110.56,110.57,14671
20140301|2014-02-25 10:30,25,110.57,110.575,110.565,110.57,6032
20140301|2014-02-25 11:00,25,110.565,110.575,110.565,110.575,3996
20140301|2014-02-25 11:30,25,110.575,110.58,110.57,110.58,6676
20140301|2014-02-25 12:00,25,110.58,110.585,110.575,110.585,3457
20140301|2014-02-25 12:30,25,110.58,110.58,110.575,110.575,2289
20140301|2014-02-25 13:00,25,110.575,110.575,110.575,110.575,30
20140301|2014-02-25 13:30,25,110.575,110.58,110.575,110.575,902
20140301|2014-02-25 14:00,25,110.58,110.58,110.575,110.58,8
20140301|2014-02-25 14:30,25,110.58,110.58,110.575,110.575,267
20140301|2014-02-25 15:00,25,110.575,110.575,110.575,110.575,23
20140301|2014-02-26 01:00,26,110.565,110.58,110.565,110.57,10099
20140301|2014-02-26 01:30,26,110.57,110.575,110.565,110.565,5831
20140301|2014-02-26 02:00,26,110.565,110.58,110.565,110.575,8950
20140301|2014-02-26 02:30,26,110.57,110.575,110.57,110.575,3714
20140301|2014-02-26 03:00,26,110.575,110.575,110.56,110.56,18768
20140301|2014-02-26 03:30,26,110.565,110.57,110.555,110.57,6805
20140301|2014-02-26 04:00,26,110.565,110.575,110.555,110.565,14949
20140301|2014-02-26 04:30,26,110.57,110.57,110.555,110.555,11631
20140301|2014-02-26 05:00,26,110.56,110.565,110.555,110.565,7022
20140301|2014-02-26 05:30,26,110.56,110.565,110.555,110.565,11006
20140301|2014-02-26 06:00,26,110.565,110.565,110.555,110.56,4144
20140301|2014-02-26 06:30,26,110.56,110.565,110.56,110.56,955
20140301|2014-02-26 07:00,26,110.565,110.575,110.565,110.57,13661
20140301|2014-02-26 07:30,26,110.565,110.575,110.565,110.575,13240
20140301|2014-02-26 08:00,26,110.57,110.595,110.57,110.595,29454
20140301|2014-02-26 08:30,26,110.595,110.62,110.59,110.615,65858
20140301|2014-02-26 09:00,26,110.615,110.615,110.6,110.605,30570
20140301|2014-02-26 09:30,26,110.6,110.61,110.6,110.605,13164
20140301|2014-02-26 10:00,26,110.61,110.62,110.605,110.615,17150
20140301|2014-02-26 10:30,26,110.615,110.615,110.605,110.605,4120
20140301|2014-02-26 11:00,26,110.605,110.61,110.605,110.605,2565
20140301|2014-02-26 11:30,26,110.605,110.61,110.605,110.61,1850
20140301|2014-02-26 12:00,26,110.61,110.615,110.61,110.615,2818
20140301|2014-02-26 12:30,26,110.61,110.615,110.61,110.61,112
20140301|2014-02-26 13:00,26,110.615,110.615,110.61,110.61,1394
20140301|2014-02-26 13:30,26,110.615,110.62,110.615,110.615,387
20140301|2014-02-26 14:00,26,110.615,110.615,110.61,110.615,732
20140301|2014-02-26 14:30,26,110.615,110.62,110.61,110.62,899
20140301|2014-02-26 15:00,26,110.62,110.62,110.62,110.62,162
20140301|2014-02-27 01:00,27,110.61,110.63,110.61,110.615,12032
20140301|2014-02-27 01:30,27,110.615,110.63,110.615,110.615,10875
20140301|2014-02-27 02:00,27,110.62,110.645,110.62,110.635,42714
20140301|2014-02-27 02:30,27,110.63,110.635,110.625,110.625,12326
20140301|2014-02-27 03:00,27,110.625,110.645,110.625,110.635,25760
20140301|2014-02-27 03:30,27,110.635,110.645,110.63,110.64,31780
20140301|2014-02-27 04:00,27,110.635,110.64,110.63,110.63,17968
20140301|2014-02-27 04:30,27,110.63,110.645,110.63,110.635,25360
20140301|2014-02-27 05:00,27,110.635,110.64,110.63,110.635,13301
20140301|2014-02-27 05:30,27,110.635,110.64,110.63,110.63,13281
20140301|2014-02-27 06:00,27,110.63,110.635,110.625,110.63,7487
20140301|2014-02-27 06:30,27,110.63,110.64,110.63,110.635,8354
20140301|2014-02-27 07:00,27,110.635,110.64,110.63,110.635,14663
20140301|2014-02-27 07:30,27,110.635,110.635,110.625,110.635,16918
20140301|2014-02-27 08:00,27,110.63,110.64,110.63,110.635,9900
20140301|2014-02-27 08:30,27,110.63,110.635,110.625,110.63,6928
20140301|2014-02-27 09:00,27,110.635,110.635,110.63,110.63,8042
20140301|2014-02-27 09:30,27,110.63,110.635,110.62,110.62,12116
20140301|2014-02-27 10:00,27,110.625,110.625,110.615,110.615,16710
20140301|2014-02-27 10:30,27,110.615,110.625,110.615,110.625,8304
20140301|2014-02-27 11:00,27,110.62,110.625,110.62,110.625,1180
20140301|2014-02-27 11:30,27,110.62,110.625,110.615,110.625,4606
20140301|2014-02-27 12:00,27,110.62,110.625,110.62,110.62,801
20140301|2014-02-27 12:30,27,110.62,110.625,110.62,110.62,293
20140301|2014-02-27 13:00,27,110.62,110.62,110.62,110.62,1
20140301|2014-02-27 13:30,27,110.62,110.625,110.62,110.62,148
20140301|2014-02-27 14:00,27,110.62,110.625,110.615,110.62,141
20140301|2014-02-27 14:30,27,110.62,110.62,110.615,110.615,307
20140301|2014-02-27 15:00,27,110.615,110.615,110.615,110.615,1
20140301|2014-02-28 01:00,28,110.61,110.615,110.6,110.605,8245
20140301|2014-02-28 01:30,28,110.605,110.62,110.605,110.615,16929
20140301|2014-02-28 02:00,28,110.615,110.62,110.61,110.615,8958
20140301|2014-02-28 02:30,28,110.615,110.62,110.61,110.615,9082
20140301|2014-02-28 03:00,28,110.615,110.62,110.61,110.62,10450
20140301|2014-02-28 03:30,28,110.615,110.62,110.605,110.61,13408
20140301|2014-02-28 04:00,28,110.61,110.61,110.54,110.55,89737
20140301|2014-02-28 04:30,28,110.55,110.56,110.545,110.55,23099
20140301|2014-02-28 05:00,28,110.55,110.555,110.53,110.535,20334
20140301|2014-02-28 05:30,28,110.54,110.55,110.54,110.54,11785
20140301|2014-02-28 06:00,28,110.54,110.55,110.54,110.545,9230
20140301|2014-02-28 06:30,28,110.545,110.545,110.53,110.535,7436
20140301|2014-02-28 07:00,28,110.535,110.545,110.535,110.54,11819
20140301|2014-02-28 07:30,28,110.54,110.545,110.52,110.525,28172
20140301|2014-02-28 08:00,28,110.52,110.54,110.52,110.535,30600
20140301|2014-02-28 08:30,28,110.53,110.535,110.52,110.525,19460
20140301|2014-02-28 09:00,28,110.53,110.535,110.525,110.525,11014
20140301|2014-02-28 09:30,28,110.53,110.54,110.525,110.53,11999
20140301|2014-02-28 10:00,28,110.53,110.55,110.53,110.55,28139
20140301|2014-02-28 10:30,28,110.545,110.55,110.535,110.535,6393
20140301|2014-02-28 11:00,28,110.54,110.55,110.535,110.54,8662
20140301|2014-02-28 11:30,28,110.54,110.545,110.54,110.545,672
20140301|2014-02-28 12:00,28,110.545,110.545,110.54,110.54,748
20140301|2014-02-28 12:30,28,110.545,110.545,110.54,110.545,131
20140301|2014-02-28 13:00,28,110.54,110.545,110.54,110.54,41
20140301|2014-02-28 13:30,28,110.54,110.545,110.54,110.54,156
20140301|2014-02-28 14:00,28,110.54,110.555,110.54,110.555,3000
20140301|2014-02-28 14:30,28,110.555,110.56,110.55,110.56,996
20140301|2014-02-28 15:00,28,110.56,110.56,110.56,110.56,90
20140301|2014-03-03 01:00,3,110.575,110.58,110.56,110.56,36102
20140301|2014-03-03 01:30,3,110.565,110.585,110.56,110.585,13527
20140301|2014-03-03 02:00,3,110.585,110.6,110.57,110.575,31687
20140301|2014-03-03 02:30,3,110.575,110.585,110.57,110.58,15588
20140301|2014-03-03 03:00,3,110.58,110.59,110.57,110.57,12662
20140301|2014-03-03 03:30,3,110.575,110.585,110.57,110.585,8902
20140301|2014-03-03 04:00,3,110.58,110.585,110.575,110.575,19101
20140301|2014-03-03 04:30,3,110.575,110.58,110.575,110.58,8710
20140301|2014-03-03 05:00,3,110.575,110.595,110.575,110.58,20220
20140301|2014-03-03 05:30,3,110.58,110.59,110.58,110.59,7608
20140301|2014-03-03 06:00,3,110.585,110.59,110.575,110.58,13017
20140301|2014-03-03 06:30,3,110.585,110.585,110.57,110.58,16873
20140301|2014-03-03 07:00,3,110.575,110.58,110.575,110.575,4319
20140301|2014-03-03 07:30,3,110.575,110.585,110.565,110.565,24821
20140301|2014-03-03 08:00,3,110.565,110.57,110.55,110.56,28788
20140301|2014-03-03 08:30,3,110.565,110.57,110.555,110.565,26002
20140301|2014-03-03 09:00,3,110.56,110.59,110.56,110.58,27029
20140301|2014-03-03 09:30,3,110.575,110.58,110.57,110.58,13102
20140301|2014-03-03 10:00,3,110.575,110.585,110.57,110.575,19191
20140301|2014-03-03 10:30,3,110.57,110.58,110.57,110.58,6048
20140301|2014-03-03 11:00,3,110.58,110.59,110.58,110.58,7195
20140301|2014-03-03 11:30,3,110.58,110.59,110.575,110.58,3733
20140301|2014-03-03 12:00,3,110.575,110.59,110.575,110.58,1675
20140301|2014-03-03 12:30,3,110.585,110.585,110.585,110.585,163
20140301|2014-03-03 13:00,3,110.585,110.59,110.585,110.59,1397
20140301|2014-03-03 13:30,3,110.59,110.59,110.585,110.585,71
20140301|2014-03-03 14:00,3,110.585,110.59,110.585,110.59,216
20140301|2014-03-03 14:30,3,110.59,110.595,110.585,110.59,742
20140301|2014-03-03 15:00,3,110.595,110.595,110.595,110.595,25
20140301|2014-03-04 01:00,4,110.575,110.575,110.55,110.56,15921
20140301|2014-03-04 01:30,4,110.555,110.57,110.555,110.565,7236
20140301|2014-03-04 02:00,4,110.565,110.57,110.56,110.565,16139
20140301|2014-03-04 02:30,4,110.57,110.58,110.565,110.57,10760
20140301|2014-03-04 03:00,4,110.57,110.585,110.565,110.57,22749
20140301|2014-03-04 03:30,4,110.565,110.575,110.565,110.57,4114
20140301|2014-03-04 04:00,4,110.575,110.575,110.565,110.565,11717
20140301|2014-03-04 04:30,4,110.57,110.575,110.56,110.565,16339
20140301|2014-03-04 05:00,4,110.565,110.57,110.56,110.57,14595
20140301|2014-03-04 05:30,4,110.57,110.57,110.565,110.57,6578
20140301|2014-03-04 06:00,4,110.565,110.57,110.56,110.565,3109
20140301|2014-03-04 06:30,4,110.565,110.57,110.565,110.57,5164
20140301|2014-03-04 07:00,4,110.57,110.575,110.565,110.57,9892
20140301|2014-03-04 07:30,4,110.57,110.58,110.565,110.58,14793
20140301|2014-03-04 08:00,4,110.575,110.595,110.575,110.585,12036
20140301|2014-03-04 08:30,4,110.59,110.59,110.58,110.585,8549
20140301|2014-03-04 09:00,4,110.58,110.59,110.575,110.585,16608
20140301|2014-03-04 09:30,4,110.59,110.59,110.575,110.58,11557
20140301|2014-03-04 10:00,4,110.585,110.585,110.575,110.575,7597
20140301|2014-03-04 10:30,4,110.575,110.58,110.57,110.575,1957
20140301|2014-03-04 11:00,4,110.57,110.575,110.565,110.57,5347
20140301|2014-03-04 11:30,4,110.57,110.575,110.57,110.57,1095
20140301|2014-03-04 12:00,4,110.575,110.575,110.57,110.575,113
20140301|2014-03-04 12:30,4,110.575,110.58,110.57,110.58,1045
20140301|2014-03-04 13:00,4,110.58,110.58,110.58,110.58,125
20140301|2014-03-04 13:30,4,110.575,110.58,110.57,110.57,540
20140301|2014-03-04 14:00,4,110.57,110.58,110.57,110.575,246
20140301|2014-03-04 14:30,4,110.57,110.575,110.565,110.57,1665
20140301|2014-03-04 15:00,4,110.57,110.57,110.57,110.57,5
20140301|2014-03-05 01:00,5,110.57,110.575,110.565,110.57,3479
20140301|2014-03-05 01:30,5,110.575,110.575,110.565,110.57,3522
20140301|2014-03-05 02:00,5,110.57,110.575,110.565,110.57,9743
20140301|2014-03-05 02:30,5,110.575,110.575,110.555,110.56,13931
20140301|2014-03-05 03:00,5,110.56,110.57,110.56,110.57,6746
20140301|2014-03-05 03:30,5,110.565,110.57,110.56,110.56,3193
20140301|2014-03-05 04:00,5,110.56,110.565,110.56,110.565,3752
20140301|2014-03-05 04:30,5,110.56,110.57,110.555,110.57,3192
20140301|2014-03-05 05:00,5,110.57,110.57,110.565,110.565,785
20140301|2014-03-05 05:30,5,110.57,110.57,110.56,110.565,5534
20140301|2014-03-05 06:00,5,110.565,110.565,110.56,110.56,7312
20140301|2014-03-05 06:30,5,110.565,110.57,110.56,110.57,5571
20140301|2014-03-05 07:00,5,110.57,110.58,110.565,110.565,8669
20140301|2014-03-05 07:30,5,110.565,110.57,110.56,110.565,3182
20140301|2014-03-05 08:00,5,110.57,110.57,110.56,110.565,9806
20140301|2014-03-05 08:30,5,110.565,110.57,110.56,110.57,5087
20140301|2014-03-05 09:00,5,110.57,110.575,110.565,110.565,3548
20140301|2014-03-05 09:30,5,110.565,110.575,110.565,110.57,1996
20140301|2014-03-05 10:00,5,110.565,110.575,110.56,110.575,3790
20140301|2014-03-05 10:30,5,110.575,110.575,110.57,110.575,1302
20140301|2014-03-05 11:00,5,110.57,110.57,110.565,110.57,1104
20140301|2014-03-05 11:30,5,110.57,110.575,110.57,110.575,264
20140301|2014-03-05 12:00,5,110.575,110.575,110.57,110.57,291
20140301|2014-03-05 12:30,5,110.575,110.575,110.57,110.57,340
20140301|2014-03-05 13:00,5,110.57,110.57,110.57,110.57,24
20140301|2014-03-05 13:30,5,110.57,110.575,110.57,110.575,232
20140301|2014-03-05 14:00,5,110.575,110.575,110.57,110.57,71
20140301|2014-03-05 14:30,5,110.58,110.58,110.575,110.575,38
20140301|2014-03-06 01:00,6,110.57,110.57,110.57,110.57,2830
20140301|2014-03-06 01:30,6,110.57,110.575,110.57,110.57,1192
20140301|2014-03-06 02:00,6,110.57,110.57,110.56,110.565,1619
20140301|2014-03-06 02:30,6,110.565,110.575,110.565,110.575,429
20140301|2014-03-06 03:00,6,110.575,110.66,110.57,110.62,1815
20140301|2014-03-06 03:30,6,110.64,110.66,110.615,110.625,641
20140301|2014-03-06 04:00,6,110.615,110.635,110.61,110.62,379
20140301|2014-03-06 04:30,6,110.625,110.635,110.62,110.63,436
20140301|2014-03-06 05:00,6,110.59,110.59,110.54,110.54,2290
20140601|2013-12-04 04:30,4,107.645,107.645,107.645,107.645,4
20140601|2014-01-14 14:30,14,110.15,110.15,110.15,110.15,1
20140601|2014-01-31 05:00,31,110.55,110.55,110.55,110.55,1
20140601|2014-02-07 08:00,7,110.53,110.53,110.53,110.53,275
20140601|2014-02-07 08:30,7,110.545,110.545,110.545,110.545,40
20140601|2014-02-07 09:00,7,110.54,110.54,110.54,110.54,20
20140601|2014-02-07 09:30,7,110.545,110.545,110.545,110.545,142
20140601|2014-02-10 09:30,10,110.53,110.53,110.53,110.53,9
20140601|2014-02-13 06:00,13,110.54,110.54,110.54,110.54,30
20140601|2014-02-13 07:00,13,110.535,110.535,110.535,110.535,1
20140601|2014-02-13 11:30,13,110.55,110.55,110.55,110.55,28
20140601|2014-02-14 01:30,14,110.53,110.53,110.53,110.53,1
20140601|2014-02-14 03:00,14,110.52,110.52,110.52,110.52,1
20140601|2014-02-19 08:30,19,110.535,110.535,110.53,110.53,4000
20140601|2014-02-19 12:30,19,110.53,110.53,110.53,110.53,50
20140601|2014-02-20 09:30,20,110.49,110.49,110.49,110.49,51
20140601|2014-02-21 05:30,21,110.51,110.51,110.51,110.51,2
20140601|2014-02-21 08:30,21,110.51,110.51,110.51,110.51,50
20140601|2014-02-21 09:30,21,110.505,110.505,110.505,110.505,222
20140601|2014-02-24 02:00,24,110.505,110.505,110.505,110.505,1
20140601|2014-02-24 02:30,24,110.5,110.5,110.5,110.5,36
20140601|2014-02-24 03:00,24,110.5,110.5,110.5,110.5,2
20140601|2014-02-24 03:30,24,110.505,110.505,110.505,110.505,25
20140601|2014-02-24 06:00,24,110.505,110.505,110.505,110.505,186
20140601|2014-02-24 08:00,24,110.505,110.505,110.505,110.505,142
20140601|2014-02-24 08:30,24,110.505,110.505,110.505,110.505,4
20140601|2014-02-24 09:00,24,110.5,110.5,110.5,110.5,2011
20140601|2014-02-24 10:00,24,110.505,110.505,110.505,110.505,2000
20140601|2014-02-24 10:30,24,110.5,110.5,110.5,110.5,1
20140601|2014-02-25 01:30,25,110.495,110.495,110.495,110.495,1
20140601|2014-02-25 02:00,25,110.49,110.49,110.49,110.49,1
20140601|2014-02-25 02:30,25,110.49,110.495,110.49,110.495,451
20140601|2014-02-25 03:00,25,110.485,110.485,110.465,110.465,509
20140601|2014-02-25 04:00,25,110.465,110.47,110.46,110.47,574
20140601|2014-02-25 04:30,25,110.47,110.475,110.47,110.475,133
20140601|2014-02-25 06:00,25,110.475,110.475,110.47,110.47,3
20140601|2014-02-25 07:00,25,110.475,110.475,110.475,110.475,62
20140601|2014-02-25 07:30,25,110.475,110.48,110.475,110.48,111
20140601|2014-02-25 08:30,25,110.48,110.49,110.48,110.49,141
20140601|2014-02-25 09:00,25,110.5,110.5,110.5,110.5,612
20140601|2014-02-25 09:30,25,110.495,110.495,110.495,110.495,151
20140601|2014-02-25 10:00,25,110.5,110.5,110.5,110.5,5
20140601|2014-02-25 10:30,25,110.49,110.49,110.49,110.49,230
20140601|2014-02-25 11:00,25,110.505,110.505,110.505,110.505,1
20140601|2014-02-25 12:00,25,110.51,110.51,110.51,110.51,108
20140601|2014-02-26 01:00,26,110.505,110.505,110.505,110.505,56
20140601|2014-02-26 02:00,26,110.5,110.5,110.5,110.5,275
20140601|2014-02-26 03:30,26,110.49,110.49,110.49,110.49,29
20140601|2014-02-26 04:00,26,110.495,110.495,110.495,110.495,561
20140601|2014-02-26 04:30,26,110.485,110.49,110.485,110.49,26
20140601|2014-02-26 05:00,26,110.49,110.49,110.49,110.49,329
20140601|2014-02-26 06:00,26,110.49,110.49,110.49,110.49,1
20140601|2014-02-26 07:00,26,110.49,110.495,110.49,110.495,102
20140601|2014-02-26 07:30,26,110.495,110.495,110.495,110.495,325
20140601|2014-02-26 08:00,26,110.495,110.52,110.495,110.515,370
20140601|2014-02-26 08:30,26,110.525,110.545,110.525,110.545,625
20140601|2014-02-26 09:00,26,110.54,110.54,110.535,110.535,690
20140601|2014-02-26 09:30,26,110.535,110.535,110.535,110.535,429
20140601|2014-02-26 10:00,26,110.54,110.545,110.535,110.54,262
20140601|2014-02-26 12:00,26,110.54,110.54,110.54,110.54,15
20140601|2014-02-27 01:00,27,110.545,110.56,110.545,110.56,33
20140601|2014-02-27 01:30,27,110.555,110.555,110.555,110.555,10
20140601|2014-02-27 02:00,27,110.57,110.57,110.565,110.565,364
20140601|2014-02-27 02:30,27,110.565,110.565,110.56,110.56,71
20140601|2014-02-27 03:00,27,110.56,110.57,110.56,110.57,257
20140601|2014-02-27 03:30,27,110.575,110.575,110.57,110.57,107
20140601|2014-02-27 04:00,27,110.56,110.565,110.56,110.565,400
20140601|2014-02-27 04:30,27,110.575,110.575,110.57,110.57,820
20140601|2014-02-27 05:00,27,110.57,110.57,110.57,110.57,30
20140601|2014-02-27 05:30,27,110.565,110.565,110.565,110.565,25
20140601|2014-02-27 06:00,27,110.565,110.565,110.565,110.565,23
20140601|2014-02-27 06:30,27,110.57,110.575,110.57,110.57,113
20140601|2014-02-27 07:00,27,110.575,110.575,110.575,110.575,44
20140601|2014-02-27 07:30,27,110.575,110.58,110.57,110.58,472
20140601|2014-02-27 08:00,27,110.58,110.58,110.575,110.575,236
20140601|2014-02-27 08:30,27,110.575,110.575,110.57,110.57,952
20140601|2014-02-27 09:00,27,110.57,110.58,110.57,110.575,787
20140601|2014-02-27 09:30,27,110.575,110.575,110.565,110.565,426
20140601|2014-02-27 10:00,27,110.56,110.56,110.56,110.56,1323
20140601|2014-02-27 10:30,27,110.56,110.565,110.56,110.56,485
20140601|2014-02-27 11:00,27,110.56,110.56,110.56,110.56,3
20140601|2014-02-27 11:30,27,110.555,110.555,110.555,110.555,4
20140601|2014-02-27 12:00,27,110.56,110.56,110.56,110.56,2
20140601|2014-02-27 12:30,27,110.56,110.56,110.56,110.56,11
20140601|2014-02-27 14:30,27,110.565,110.565,110.565,110.565,1
20140601|2014-02-28 01:00,28,110.555,110.555,110.54,110.54,260
20140601|2014-02-28 01:30,28,110.545,110.555,110.545,110.555,896
20140601|2014-02-28 02:00,28,110.555,110.555,110.555,110.555,1311
20140601|2014-02-28 02:30,28,110.55,110.56,110.55,110.56,503
20140601|2014-02-28 03:00,28,110.555,110.56,110.555,110.555,1304
20140601|2014-02-28 03:30,28,110.56,110.56,110.55,110.55,494
20140601|2014-02-28 04:00,28,110.55,110.55,110.475,110.49,942
20140601|2014-02-28 04:30,28,110.49,110.495,110.485,110.49,1219
20140601|2014-02-28 05:00,28,110.49,110.49,110.475,110.475,453
20140601|2014-02-28 05:30,28,110.475,110.485,110.475,110.48,211
20140601|2014-02-28 06:00,28,110.48,110.48,110.475,110.48,131
20140601|2014-02-28 06:30,28,110.475,110.475,110.47,110.475,459
20140601|2014-02-28 07:00,28,110.475,110.475,110.475,110.475,348
20140601|2014-02-28 07:30,28,110.475,110.475,110.465,110.465,1832
20140601|2014-02-28 08:00,28,110.46,110.475,110.46,110.475,1767
20140601|2014-02-28 08:30,28,110.465,110.47,110.46,110.46,1241
20140601|2014-02-28 09:00,28,110.465,110.475,110.46,110.465,797
20140601|2014-02-28 09:30,28,110.46,110.475,110.46,110.475,376
20140601|2014-02-28 10:00,28,110.475,110.485,110.475,110.485,3007
20140601|2014-02-28 10:30,28,110.485,110.49,110.475,110.475,299
20140601|2014-02-28 11:00,28,110.475,110.485,110.475,110.48,2668
20140601|2014-02-28 11:30,28,110.48,110.485,110.48,110.48,217
20140601|2014-02-28 12:00,28,110.48,110.48,110.475,110.475,10
20140601|2014-02-28 12:30,28,110.475,110.475,110.475,110.475,1
20140601|2014-02-28 13:30,28,110.475,110.475,110.475,110.475,1
20140601|2014-02-28 14:30,28,110.495,110.505,110.495,110.505,104
20140601|2014-02-28 15:00,28,110.505,110.505,110.505,110.505,1
20140601|2014-03-03 01:00,3,110.525,110.525,110.5,110.505,4270
20140601|2014-03-03 01:30,3,110.51,110.525,110.51,110.52,2529
20140601|2014-03-03 02:00,3,110.525,110.54,110.515,110.525,2685
20140601|2014-03-03 02:30,3,110.52,110.525,110.515,110.525,561
20140601|2014-03-03 03:00,3,110.525,110.535,110.515,110.515,1187
20140601|2014-03-03 03:30,3,110.515,110.53,110.515,110.52,2471
20140601|2014-03-03 04:00,3,110.52,110.525,110.515,110.52,1037
20140601|2014-03-03 04:30,3,110.52,110.525,110.515,110.525,1287
20140601|2014-03-03 05:00,3,110.525,110.535,110.525,110.525,1674
20140601|2014-03-03 05:30,3,110.525,110.535,110.525,110.525,394
20140601|2014-03-03 06:00,3,110.525,110.53,110.52,110.525,455
20140601|2014-03-03 06:30,3,110.525,110.53,110.51,110.525,8482
20140601|2014-03-03 07:00,3,110.52,110.525,110.52,110.52,349
20140601|2014-03-03 07:30,3,110.52,110.53,110.51,110.51,2119
20140601|2014-03-03 08:00,3,110.51,110.515,110.495,110.505,2531
20140601|2014-03-03 08:30,3,110.505,110.52,110.505,110.51,4344
20140601|2014-03-03 09:00,3,110.51,110.535,110.505,110.52,2283
20140601|2014-03-03 09:30,3,110.525,110.525,110.515,110.525,732
20140601|2014-03-03 10:00,3,110.52,110.53,110.52,110.52,3131
20140601|2014-03-03 10:30,3,110.525,110.53,110.52,110.53,693
20140601|2014-03-03 11:00,3,110.535,110.535,110.525,110.525,688
20140601|2014-03-03 11:30,3,110.53,110.53,110.525,110.53,609
20140601|2014-03-03 12:00,3,110.53,110.53,110.53,110.53,118
20140601|2014-03-03 12:30,3,110.53,110.535,110.53,110.53,3
20140601|2014-03-03 13:00,3,110.535,110.535,110.535,110.535,122
20140601|2014-03-03 13:30,3,110.53,110.53,110.53,110.53,1
20140601|2014-03-03 14:00,3,110.535,110.535,110.535,110.535,184
20140601|2014-03-03 14:30,3,110.535,110.535,110.535,110.535,26
20140601|2014-03-04 01:00,4,110.5,110.515,110.485,110.5,3072
20140601|2014-03-04 01:30,4,110.495,110.515,110.495,110.51,3476
20140601|2014-03-04 02:00,4,110.51,110.515,110.505,110.515,3007
20140601|2014-03-04 02:30,4,110.51,110.525,110.51,110.525,2853
20140601|2014-03-04 03:00,4,110.53,110.535,110.515,110.52,7678
20140601|2014-03-04 03:30,4,110.52,110.525,110.52,110.525,1228
20140601|2014-03-04 04:00,4,110.525,110.525,110.52,110.525,2597
20140601|2014-03-04 04:30,4,110.525,110.525,110.515,110.52,2107
20140601|2014-03-04 05:00,4,110.52,110.52,110.51,110.515,2505
20140601|2014-03-04 05:30,4,110.52,110.52,110.51,110.515,2604
20140601|2014-03-04 06:00,4,110.51,110.515,110.51,110.51,571
20140601|2014-03-04 06:30,4,110.515,110.52,110.51,110.515,906
20140601|2014-03-04 07:00,4,110.52,110.52,110.515,110.515,453
20140601|2014-03-04 07:30,4,110.515,110.525,110.51,110.52,5151
20140601|2014-03-04 08:00,4,110.525,110.54,110.52,110.53,12327
20140601|2014-03-04 08:30,4,110.53,110.535,110.52,110.525,5873
20140601|2014-03-04 09:00,4,110.525,110.535,110.52,110.53,4917
20140601|2014-03-04 09:30,4,110.53,110.535,110.525,110.525,3374
20140601|2014-03-04 10:00,4,110.525,110.535,110.525,110.525,3929
20140601|2014-03-04 10:30,4,110.525,110.53,110.52,110.52,1766
20140601|2014-03-04 11:00,4,110.525,110.525,110.52,110.525,2840
20140601|2014-03-04 11:30,4,110.525,110.53,110.52,110.525,1171
20140601|2014-03-04 12:00,4,110.525,110.525,110.525,110.525,289
20140601|2014-03-04 12:30,4,110.52,110.53,110.52,110.53,69
20140601|2014-03-04 13:00,4,110.525,110.525,110.525,110.525,1
20140601|2014-03-04 13:30,4,110.525,110.525,110.525,110.525,386
20140601|2014-03-04 14:00,4,110.525,110.525,110.525,110.525,68
20140601|2014-03-04 14:30,4,110.52,110.52,110.52,110.52,75
20140601|2014-03-05 01:00,5,110.515,110.53,110.51,110.525,4856
20140601|2014-03-05 01:30,5,110.525,110.53,110.52,110.52,3098
20140601|2014-03-05 02:00,5,110.525,110.525,110.51,110.515,14427
20140601|2014-03-05 02:30,5,110.515,110.515,110.505,110.51,15602
20140601|2014-03-05 03:00,5,110.505,110.515,110.5,110.505,9378
20140601|2014-03-05 03:30,5,110.505,110.505,110.5,110.5,5071
20140601|2014-03-05 04:00,5,110.5,110.505,110.495,110.495,10294
20140601|2014-03-05 04:30,5,110.495,110.5,110.49,110.495,12896
20140601|2014-03-05 05:00,5,110.495,110.505,110.495,110.495,8282
20140601|2014-03-05 05:30,5,110.5,110.5,110.495,110.5,2957
20140601|2014-03-05 06:00,5,110.5,110.5,110.495,110.5,6825
20140601|2014-03-05 06:30,5,110.5,110.505,110.495,110.505,8010
20140601|2014-03-05 07:00,5,110.505,110.51,110.495,110.495,16113
20140601|2014-03-05 07:30,5,110.495,110.505,110.49,110.49,16372
20140601|2014-03-05 08:00,5,110.49,110.5,110.49,110.495,21607
20140601|2014-03-05 08:30,5,110.495,110.505,110.49,110.5,16538
20140601|2014-03-05 09:00,5,110.5,110.51,110.495,110.5,9402
20140601|2014-03-05 09:30,5,110.5,110.505,110.49,110.495,13959
20140601|2014-03-05 10:00,5,110.495,110.505,110.49,110.5,9863
20140601|2014-03-05 10:30,5,110.505,110.505,110.5,110.5,4687
20140601|2014-03-05 11:00,5,110.505,110.505,110.495,110.505,5696
20140601|2014-03-05 11:30,5,110.505,110.51,110.5,110.505,1539
20140601|2014-03-05 12:00,5,110.505,110.505,110.505,110.505,871
20140601|2014-03-05 12:30,5,110.505,110.505,110.5,110.505,1456
20140601|2014-03-05 13:00,5,110.5,110.505,110.5,110.505,193
20140601|2014-03-05 13:30,5,110.5,110.505,110.5,110.505,312
20140601|2014-03-05 14:00,5,110.505,110.505,110.5,110.505,137
20140601|2014-03-05 14:30,5,110.505,110.51,110.505,110.51,722
20140601|2014-03-05 15:00,5,110.505,110.505,110.505,110.505,1
20140601|2014-03-06 01:00,6,110.5,110.51,110.495,110.505,8152
20140601|2014-03-06 01:30,6,110.5,110.505,110.49,110.495,5770
20140601|2014-03-06 02:00,6,110.495,110.5,110.485,110.485,11789
20140601|2014-03-06 02:30,6,110.485,110.495,110.485,110.49,8492
20140601|2014-03-06 03:00,6,110.49,110.495,110.485,110.485,13078
20140601|2014-03-06 03:30,6,110.49,110.495,110.485,110.49,8532
20140601|2014-03-06 04:00,6,110.49,110.495,110.485,110.49,8009
20140601|2014-03-06 04:30,6,110.485,110.495,110.485,110.485,7283
20140601|2014-03-06 05:00,6,110.485,110.49,110.48,110.485,11218
20140601|2014-03-06 05:30,6,110.485,110.485,110.46,110.465,27647
20140601|2014-03-06 06:00,6,110.465,110.475,110.46,110.47,7566
20140601|2014-03-06 06:30,6,110.47,110.475,110.37,110.44,53424
20140601|2014-03-06 07:00,6,110.435,110.45,110.435,110.445,24223
20140601|2014-03-06 07:30,6,110.445,110.455,110.38,110.395,100484
20140601|2014-03-06 08:00,6,110.4,110.42,110.39,110.4,33292
20140601|2014-03-06 08:30,6,110.4,110.42,110.395,110.42,34510
20140601|2014-03-06 09:00,6,110.42,110.425,110.405,110.405,23239
20140601|2014-03-06 09:30,6,110.405,110.415,110.4,110.41,16172
20140601|2014-03-06 10:00,6,110.405,110.41,110.395,110.405,16294
20140601|2014-03-06 10:30,6,110.405,110.41,110.4,110.405,4377
20140601|2014-03-06 11:00,6,110.41,110.415,110.405,110.41,3823
20140601|2014-03-06 11:30,6,110.41,110.42,110.41,110.41,4499
20140601|2014-03-06 12:00,6,110.41,110.415,110.405,110.41,764
20140601|2014-03-06 12:30,6,110.41,110.415,110.41,110.415,729
20140601|2014-03-06 13:00,6,110.415,110.415,110.41,110.41,205
20140601|2014-03-06 13:30,6,110.41,110.415,110.41,110.41,71
20140601|2014-03-06 14:00,6,110.415,110.415,110.41,110.415,42
20140601|2014-03-06 14:30,6,110.41,110.415,110.4,110.4,1023
20140601|2014-03-06 15:00,6,110.405,110.405,110.405,110.405,5
20140601|2014-03-07 01:00,7,110.4,110.405,110.385,110.385,10741
20140601|2014-03-07 01:30,7,110.385,110.4,110.38,110.395,15525
20140601|2014-03-07 02:00,7,110.39,110.41,110.39,110.4,22019
20140601|2014-03-07 02:30,7,110.4,110.41,110.39,110.39,12968
20140601|2014-03-07 03:00,7,110.39,110.395,110.385,110.395,7715
20140601|2014-03-07 03:30,7,110.395,110.395,110.385,110.395,6187
20140601|2014-03-07 04:00,7,110.39,110.395,110.385,110.395,9683
20140601|2014-03-07 04:30,7,110.39,110.395,110.37,110.375,21468
20140601|2014-03-07 05:00,7,110.375,110.38,110.365,110.37,33083
20140601|2014-03-07 05:30,7,110.37,110.375,110.365,110.375,7553
20140601|2014-03-07 06:00,7,110.375,110.375,110.36,110.37,18784
20140601|2014-03-07 06:30,7,110.37,110.375,110.365,110.37,18467
20140601|2014-03-07 07:00,7,110.37,110.385,110.37,110.38,10432
20140601|2014-03-07 07:30,7,110.38,110.385,110.325,110.35,62417
20140601|2014-03-07 08:00,7,110.35,110.355,110.345,110.355,23248
20140601|2014-03-07 08:30,7,110.35,110.37,110.345,110.365,20051
20140601|2014-03-07 09:00,7,110.365,110.37,110.35,110.365,14125
20140601|2014-03-07 09:30,7,110.36,110.375,110.355,110.37,13206
20140601|2014-03-07 10:00,7,110.37,110.38,110.365,110.375,9607
20140601|2014-03-07 10:30,7,110.375,110.375,110.365,110.37,4468
20140601|2014-03-07 11:00,7,110.37,110.38,110.37,110.38,3787
20140601|2014-03-07 11:30,7,110.38,110.385,110.375,110.375,3356
20140601|2014-03-07 12:00,7,110.375,110.385,110.375,110.38,1296
20140601|2014-03-07 12:30,7,110.38,110.385,110.375,110.38,231
20140601|2014-03-07 13:00,7,110.385,110.385,110.38,110.385,69
20140601|2014-03-07 13:30,7,110.385,110.39,110.38,110.38,729
20140601|2014-03-07 14:00,7,110.38,110.39,110.38,110.38,341
20140601|2014-03-07 14:30,7,110.38,110.385,110.375,110.375,244
20140601|2014-03-07 15:00,7,110.38,110.38,110.38,110.38,2
20140601|2014-03-10 02:00,10,110.375,110.385,110.37,110.375,15871
20140601|2014-03-10 02:30,10,110.375,110.375,110.365,110.37,7620
20140601|2014-03-10 03:00,10,110.365,110.375,110.355,110.36,14490
20140601|2014-03-10 03:30,10,110.36,110.365,110.355,110.36,9401
20140601|2014-03-10 04:00,10,110.36,110.365,110.355,110.36,13858
20140601|2014-03-10 04:30,10,110.36,110.365,110.355,110.365,9859
20140601|2014-03-10 05:00,10,110.36,110.365,110.355,110.355,4178
20140601|2014-03-10 05:30,10,110.355,110.365,110.355,110.36,7541
20140601|2014-03-10 06:00,10,110.36,110.37,110.36,110.36,6548
20140601|2014-03-10 06:30,10,110.365,110.365,110.35,110.36,12935
20140601|2014-03-10 07:00,10,110.36,110.36,110.35,110.355,6980
20140601|2014-03-10 07:30,10,110.355,110.36,110.355,110.355,4373
20140601|2014-03-10 08:00,10,110.355,110.365,110.355,110.36,7828
20140601|2014-03-10 08:30,10,110.36,110.38,110.36,110.37,8383
20140601|2014-03-10 09:00,10,110.37,110.395,110.37,110.385,22532
20140601|2014-03-10 09:30,10,110.39,110.4,110.385,110.39,17549
20140601|2014-03-10 10:00,10,110.39,110.4,110.385,110.385,12210
20140601|2014-03-10 10:30,10,110.385,110.4,110.385,110.395,10202
20140601|2014-03-10 11:00,10,110.395,110.4,110.395,110.4,3576
20140601|2014-03-10 11:30,10,110.4,110.405,110.395,110.4,4274
20140601|2014-03-10 12:00,10,110.405,110.405,110.4,110.4,4590
20140601|2014-03-10 12:30,10,110.4,110.405,110.4,110.405,533
20140601|2014-03-10 13:00,10,110.4,110.405,110.4,110.405,554
20140601|2014-03-10 13:30,10,110.4,110.405,110.395,110.395,750
20140601|2014-03-10 14:00,10,110.4,110.4,110.395,110.395,64
20140601|2014-03-10 14:30,10,110.395,110.4,110.395,110.4,820
20140601|2014-03-10 15:30,10,110.395,110.395,110.395,110.395,443
20140601|2014-03-10 16:00,10,110.4,110.4,110.4,110.4,4
20140601|2014-03-11 02:00,11,110.395,110.4,110.39,110.39,5385
20140601|2014-03-11 02:30,11,110.39,110.4,110.39,110.395,3597
20140601|2014-03-11 03:00,11,110.395,110.41,110.395,110.41,16435
20140601|2014-03-11 03:30,11,110.405,110.415,110.4,110.41,20379
20140601|2014-03-11 04:00,11,110.405,110.41,110.385,110.39,23641
20140601|2014-03-11 04:30,11,110.395,110.41,110.39,110.4,25990
20140601|2014-03-11 05:00,11,110.4,110.415,110.4,110.41,13145
20140601|2014-03-11 05:30,11,110.41,110.415,110.405,110.405,13363
20140601|2014-03-11 06:00,11,110.405,110.41,110.4,110.405,4795
20140601|2014-03-11 06:30,11,110.405,110.405,110.395,110.395,10207
20140601|2014-03-11 07:00,11,110.395,110.4,110.39,110.4,7388
20140601|2014-03-11 07:30,11,110.4,110.405,110.395,110.395,6834
20140601|2014-03-11 08:00,11,110.395,110.405,110.395,110.395,10002
20140601|2014-03-11 08:30,11,110.395,110.4,110.39,110.395,8125
20140601|2014-03-11 09:00,11,110.4,110.4,110.38,110.38,33778
20140601|2014-03-11 09:30,11,110.385,110.39,110.375,110.39,11579
20140601|2014-03-11 10:00,11,110.39,110.395,110.385,110.39,13781
20140601|2014-03-11 10:30,11,110.39,110.395,110.385,110.395,14909
20140601|2014-03-11 11:00,11,110.39,110.395,110.385,110.395,11865
20140601|2014-03-11 11:30,11,110.395,110.4,110.39,110.395,3452
20140601|2014-03-11 12:00,11,110.4,110.4,110.39,110.395,954
20140601|2014-03-11 12:30,11,110.395,110.4,110.385,110.385,5698
20140601|2014-03-11 13:00,11,110.385,110.395,110.385,110.395,1033
20140601|2014-03-11 13:30,11,110.395,110.395,110.39,110.395,53
20140601|2014-03-11 14:00,11,110.395,110.395,110.39,110.39,26
20140601|2014-03-11 14:30,11,110.39,110.395,110.385,110.385,442
20140601|2014-03-11 15:00,11,110.39,110.395,110.385,110.395,14
20140601|2014-03-11 15:30,11,110.385,110.39,110.385,110.39,303
20140601|2014-03-12 02:00,12,110.395,110.405,110.39,110.4,8465
20140601|2014-03-12 02:30,12,110.4,110.405,110.395,110.4,8654
20140601|2014-03-12 03:00,12,110.405,110.405,110.4,110.4,3765
20140601|2014-03-12 03:30,12,110.4,110.415,110.4,110.41,19702
20140601|2014-03-12 04:00,12,110.415,110.42,110.41,110.415,21718
20140601|2014-03-12 04:30,12,110.41,110.415,110.4,110.405,17391
20140601|2014-03-12 05:00,12,110.405,110.415,110.4,110.41,15367
20140601|2014-03-12 05:30,12,110.41,110.42,110.405,110.42,17327
20140601|2014-03-12 06:00,12,110.42,110.425,110.41,110.41,20524
20140601|2014-03-12 06:30,12,110.41,110.415,110.405,110.41,14405
20140601|2014-03-12 07:00,12,110.41,110.415,110.405,110.415,9376
20140601|2014-03-12 07:30,12,110.41,110.42,110.41,110.42,4421
20140601|2014-03-12 08:00,12,110.415,110.425,110.415,110.425,9184
20140601|2014-03-12 08:30,12,110.425,110.44,110.42,110.42,30912
20140601|2014-03-12 09:00,12,110.425,110.43,110.415,110.42,14617
20140601|2014-03-12 09:30,12,110.42,110.425,110.415,110.415,13724
20140601|2014-03-12 10:00,12,110.415,110.42,110.41,110.41,8031
20140601|2014-03-12 10:30,12,110.41,110.42,110.41,110.41,5199
20140601|2014-03-12 11:00,12,110.415,110.42,110.41,110.415,9076
20140601|2014-03-12 11:30,12,110.42,110.42,110.415,110.42,3368
20140601|2014-03-12 12:00,12,110.42,110.425,110.415,110.42,1742
20140601|2014-03-12 12:30,12,110.42,110.42,110.41,110.41,3684
20140601|2014-03-12 13:00,12,110.415,110.415,110.41,110.415,639
20140601|2014-03-12 13:30,12,110.415,110.415,110.41,110.415,196
20140601|2014-03-12 14:00,12,110.415,110.415,110.41,110.41,2185
20140601|2014-03-12 14:30,12,110.41,110.415,110.405,110.41,1084
20140601|2014-03-12 15:00,12,110.41,110.41,110.405,110.41,468
20140601|2014-03-12 15:30,12,110.405,110.41,110.4,110.405,3781
20140601|2014-03-13 02:00,13,110.405,110.415,110.405,110.41,10981
20140601|2014-03-13 02:30,13,110.41,110.42,110.405,110.415,16810
20140601|2014-03-13 03:00,13,110.41,110.425,110.41,110.425,28876
20140601|2014-03-13 03:30,13,110.42,110.425,110.415,110.42,13442
20140601|2014-03-13 04:00,13,110.425,110.425,110.41,110.415,14843
20140601|2014-03-13 04:30,13,110.415,110.425,110.415,110.42,6674
20140601|2014-03-13 05:00,13,110.42,110.43,110.415,110.415,22393
20140601|2014-03-13 05:30,13,110.415,110.425,110.41,110.415,12869
20140601|2014-03-13 06:00,13,110.42,110.425,110.415,110.415,5353
20140601|2014-03-13 06:30,13,110.415,110.425,110.415,110.425,12682
20140601|2014-03-13 07:00,13,110.42,110.43,110.415,110.425,10481
20140601|2014-03-13 07:30,13,110.425,110.43,110.415,110.42,21581
20140601|2014-03-13 08:00,13,110.42,110.425,110.415,110.42,10937
20140601|2014-03-13 08:30,13,110.42,110.425,110.415,110.42,11010
20140601|2014-03-13 09:00,13,110.425,110.43,110.42,110.43,10549
20140601|2014-03-13 09:30,13,110.425,110.44,110.425,110.43,18627
20140601|2014-03-13 10:00,13,110.435,110.445,110.43,110.435,27521
20140601|2014-03-13 10:30,13,110.435,110.45,110.435,110.45,14043
20140601|2014-03-13 11:00,13,110.445,110.465,110.445,110.465,30361
20140601|2014-03-13 11:30,13,110.46,110.47,110.455,110.46,16324
20140601|2014-03-13 12:00,13,110.46,110.47,110.46,110.46,5924
20140601|2014-03-13 12:30,13,110.465,110.47,110.46,110.465,6162
20140601|2014-03-13 13:00,13,110.465,110.485,110.465,110.475,9971
20140601|2014-03-13 13:30,13,110.475,110.48,110.475,110.48,764
20140601|2014-03-13 14:00,13,110.475,110.485,110.475,110.48,2040
20140601|2014-03-13 14:30,13,110.48,110.485,110.475,110.485,1322
20140601|2014-03-13 15:00,13,110.48,110.485,110.48,110.48,397
20140601|2014-03-13 15:30,13,110.485,110.485,110.48,110.485,212
20140601|2014-03-13 16:00,13,110.48,110.48,110.48,110.48,17
20140601|2014-03-14 02:00,14,110.48,110.49,110.47,110.48,20772
20140601|2014-03-14 02:30,14,110.48,110.485,110.47,110.48,11618
20140601|2014-03-14 03:00,14,110.475,110.48,110.47,110.48,25975
20140601|2014-03-14 03:30,14,110.48,110.49,110.475,110.48,18816
20140601|2014-03-14 04:00,14,110.485,110.49,110.475,110.475,13309
20140601|2014-03-14 04:30,14,110.48,110.48,110.47,110.47,9248
20140601|2014-03-14 05:00,14,110.475,110.48,110.465,110.475,12095
20140601|2014-03-14 05:30,14,110.475,110.475,110.47,110.47,2700
20140601|2014-03-14 06:00,14,110.47,110.48,110.465,110.475,20013
20140601|2014-03-14 06:30,14,110.475,110.48,110.47,110.47,2617
20140601|2014-03-14 07:00,14,110.47,110.485,110.47,110.48,18794
20140601|2014-03-14 07:30,14,110.48,110.49,110.465,110.47,24819
20140601|2014-03-14 08:00,14,110.465,110.475,110.46,110.465,10345
20140601|2014-03-14 08:30,14,110.465,110.47,110.45,110.455,27926
20140601|2014-03-14 09:00,14,110.455,110.465,110.445,110.45,20287
20140601|2014-03-14 09:30,14,110.455,110.46,110.45,110.46,6954
20140601|2014-03-14 10:00,14,110.455,110.465,110.45,110.455,12944
20140601|2014-03-14 10:30,14,110.455,110.455,110.415,110.43,40182
20140601|2014-03-14 11:00,14,110.43,110.435,110.425,110.425,10406
20140601|2014-03-14 11:30,14,110.425,110.435,110.425,110.435,8626
20140601|2014-03-14 12:00,14,110.435,110.435,110.425,110.435,2554
20140601|2014-03-14 12:30,14,110.43,110.435,110.415,110.415,2396
20140601|2014-03-14 13:00,14,110.415,110.425,110.41,110.425,1110
20140601|2014-03-14 13:30,14,110.42,110.42,110.415,110.42,177
20140601|2014-03-14 14:00,14,110.42,110.425,110.42,110.425,946
20140601|2014-03-14 14:30,14,110.42,110.43,110.42,110.42,638
20140601|2014-03-14 15:00,14,110.425,110.43,110.42,110.425,48
20140601|2014-03-14 15:30,14,110.425,110.43,110.425,110.425,245
20140601|2014-03-14 16:00,14,110.435,110.435,110.435,110.435,11
20140601|2014-03-17 02:00,17,110.415,110.44,110.415,110.435,7318
20140601|2014-03-17 02:30,17,110.44,110.45,110.435,110.445,10726
20140601|2014-03-17 03:00,17,110.445,110.45,110.435,110.44,21721
20140601|2014-03-17 03:30,17,110.44,110.44,110.425,110.43,19594
20140601|2014-03-17 04:00,17,110.425,110.44,110.425,110.43,14961
20140601|2014-03-17 04:30,17,110.43,110.44,110.43,110.435,4559
20140601|2014-03-17 05:00,17,110.44,110.45,110.435,110.435,20279
20140601|2014-03-17 05:30,17,110.435,110.44,110.43,110.43,10572
20140601|2014-03-17 06:00,17,110.43,110.435,110.43,110.43,1157
20140601|2014-03-17 06:30,17,110.435,110.44,110.43,110.435,7578
20140601|2014-03-17 07:00,17,110.435,110.44,110.43,110.43,5649
20140601|2014-03-17 07:30,17,110.43,110.44,110.43,110.43,4122
20140601|2014-03-17 08:00,17,110.43,110.435,110.42,110.425,11813
20140601|2014-03-17 08:30,17,110.425,110.43,110.42,110.43,12536
20140601|2014-03-17 09:00,17,110.43,110.435,110.425,110.435,6269
20140601|2014-03-17 09:30,17,110.435,110.44,110.43,110.435,17857
20140601|2014-03-17 10:00,17,110.435,110.435,110.43,110.43,2461
20140601|2014-03-17 10:30,17,110.43,110.435,110.42,110.42,5827
20140601|2014-03-17 11:00,17,110.425,110.43,110.42,110.43,9893
20140601|2014-03-17 11:30,17,110.425,110.43,110.42,110.425,2133
20140601|2014-03-17 12:00,17,110.425,110.425,110.42,110.42,1099
20140601|2014-03-17 12:30,17,110.42,110.43,110.42,110.43,1501
20140601|2014-03-17 13:00,17,110.43,110.43,110.42,110.42,843
20140601|2014-03-17 13:30,17,110.42,110.42,110.415,110.42,1074
20140601|2014-03-17 14:00,17,110.415,110.415,110.415,110.415,8
20140601|2014-03-17 14:30,17,110.42,110.42,110.415,110.415,737
20140601|2014-03-17 15:00,17,110.42,110.42,110.415,110.415,11
20140601|2014-03-17 15:30,17,110.415,110.42,110.41,110.41,662
20140601|2014-03-17 16:00,17,110.41,110.41,110.41,110.41,65
20140601|2014-03-18 02:00,18,110.415,110.43,110.415,110.425,8583
20140601|2014-03-18 02:30,18,110.425,110.425,110.415,110.42,5831
20140601|2014-03-18 03:00,18,110.425,110.425,110.415,110.425,8013
20140601|2014-03-18 03:30,18,110.42,110.425,110.42,110.42,577
20140601|2014-03-18 04:00,18,110.425,110.435,110.42,110.43,14697
20140601|2014-03-18 04:30,18,110.435,110.435,110.425,110.43,9563
20140601|2014-03-18 05:00,18,110.43,110.44,110.43,110.435,9590
20140601|2014-03-18 05:30,18,110.435,110.435,110.43,110.435,3643
20140601|2014-03-18 06:00,18,110.435,110.445,110.43,110.435,18014
20140601|2014-03-18 06:30,18,110.435,110.435,110.42,110.425,22378
20140601|2014-03-18 07:00,18,110.425,110.435,110.42,110.43,9740
20140601|2014-03-18 07:30,18,110.43,110.435,110.425,110.43,11213
20140601|2014-03-18 08:00,18,110.43,110.435,110.43,110.43,1922
20140601|2014-03-18 08:30,18,110.43,110.435,110.425,110.425,3322
20140601|2014-03-18 09:00,18,110.43,110.43,110.42,110.42,7372
20140601|2014-03-18 09:30,18,110.42,110.435,110.42,110.43,9178
20140601|2014-03-18 10:00,18,110.435,110.435,110.425,110.425,4155
20140601|2014-03-18 10:30,18,110.425,110.435,110.425,110.43,9549
20140601|2014-03-18 11:00,18,110.43,110.43,110.425,110.425,2042
20140601|2014-03-18 11:30,18,110.425,110.43,110.425,110.425,2775
20140601|2014-03-18 12:00,18,110.425,110.425,110.42,110.425,1437
20140601|2014-03-18 12:30,18,110.42,110.425,110.42,110.42,845
20140601|2014-03-18 13:00,18,110.425,110.425,110.415,110.425,775
20140601|2014-03-18 13:30,18,110.425,110.425,110.42,110.425,254
20140601|2014-03-18 14:00,18,110.42,110.42,110.42,110.42,3
20140601|2014-03-18 14:30,18,110.425,110.43,110.42,110.43,659
20140601|2014-03-18 15:00,18,110.425,110.425,110.425,110.425,1
20140601|2014-03-18 15:30,18,110.425,110.43,110.425,110.43,58
20140601|2014-03-18 16:00,18,110.43,110.43,110.43,110.43,11
20140601|2014-03-19 02:00,19,110.43,110.43,110.42,110.42,5790
20140601|2014-03-19 02:30,19,110.425,110.425,110.415,110.415,3299
20140601|2014-03-19 03:00,19,110.42,110.42,110.41,110.42,9232
20140601|2014-03-19 03:30,19,110.415,110.425,110.415,110.415,12560
20140601|2014-03-19 04:00,19,110.415,110.43,110.415,110.425,9602
20140601|2014-03-19 04:30,19,110.425,110.43,110.42,110.425,7974
20140601|2014-03-19 05:00,19,110.42,110.425,110.415,110.415,8526
20140601|2014-03-19 05:30,19,110.42,110.42,110.41,110.415,18403
20140601|2014-03-19 06:00,19,110.41,110.415,110.405,110.415,16029
20140601|2014-03-19 06:30,19,110.415,110.42,110.41,110.41,9805
20140601|2014-03-19 07:00,19,110.41,110.415,110.405,110.405,7042
20140601|2014-03-19 07:30,19,110.405,110.405,110.39,110.395,20274
20140601|2014-03-19 08:00,19,110.395,110.405,110.395,110.405,10477
20140601|2014-03-19 08:30,19,110.405,110.41,110.4,110.405,4808
20140601|2014-03-19 09:00,19,110.4,110.405,110.395,110.395,10979
20140601|2014-03-19 09:30,19,110.395,110.405,110.395,110.4,4669
20140601|2014-03-19 10:00,19,110.4,110.405,110.4,110.4,1847
20140601|2014-03-19 10:30,19,110.405,110.405,110.4,110.405,3366
20140601|2014-03-19 11:00,19,110.4,110.405,110.395,110.395,6709
20140601|2014-03-19 11:30,19,110.395,110.4,110.395,110.395,2590
20140601|2014-03-19 12:00,19,110.4,110.4,110.39,110.4,4371
20140601|2014-03-19 12:30,19,110.4,110.4,110.395,110.395,1480
20140601|2014-03-19 13:00,19,110.4,110.4,110.36,110.365,17109
20140601|2014-03-19 13:30,19,110.37,110.37,110.34,110.355,8084
20140601|2014-03-19 14:00,19,110.355,110.355,110.33,110.34,9873
20140601|2014-03-19 14:30,19,110.345,110.355,110.34,110.35,2185
20140601|2014-03-19 15:00,19,110.35,110.355,110.345,110.35,699
20140601|2014-03-19 15:30,19,110.35,110.36,110.345,110.355,634
20140601|2014-03-19 16:00,19,110.35,110.35,110.35,110.35,11
20140601|2014-03-20 02:00,20,110.36,110.36,110.34,110.36,33825
20140601|2014-03-20 02:30,20,110.355,110.365,110.345,110.345,19106
20140601|2014-03-20 03:00,20,110.345,110.365,110.34,110.355,30088
20140601|2014-03-20 03:30,20,110.355,110.37,110.35,110.36,21502
20140601|2014-03-20 04:00,20,110.36,110.37,110.355,110.36,18953
20140601|2014-03-20 04:30,20,110.36,110.36,110.335,110.335,29977
20140601|2014-03-20 05:00,20,110.34,110.345,110.32,110.33,41799
20140601|2014-03-20 05:30,20,110.325,110.34,110.325,110.33,12064
20140601|2014-03-20 06:00,20,110.33,110.335,110.325,110.335,18475
20140601|2014-03-20 06:30,20,110.33,110.34,110.33,110.34,8852
20140601|2014-03-20 07:00,20,110.335,110.34,110.335,110.34,6299
20140601|2014-03-20 07:30,20,110.335,110.34,110.33,110.335,16476
20140601|2014-03-20 08:00,20,110.335,110.34,110.325,110.325,11094
20140601|2014-03-20 08:30,20,110.325,110.33,110.315,110.315,21685
20140601|2014-03-20 09:00,20,110.315,110.32,110.31,110.315,32845
20140601|2014-03-20 09:30,20,110.32,110.32,110.31,110.315,9990
20140601|2014-03-20 10:00,20,110.315,110.325,110.315,110.315,18166
20140601|2014-03-20 10:30,20,110.315,110.32,110.31,110.32,13724
20140601|2014-03-20 11:00,20,110.32,110.325,110.315,110.315,14304
20140601|2014-03-20 11:30,20,110.315,110.32,110.315,110.315,2075
20140601|2014-03-20 12:00,20,110.315,110.32,110.305,110.31,7496
20140601|2014-03-20 12:30,20,110.31,110.315,110.3,110.305,12371
20140601|2014-03-20 13:00,20,110.31,110.315,110.305,110.31,2255
20140601|2014-03-20 13:30,20,110.31,110.32,110.31,110.315,2220
20140601|2014-03-20 14:00,20,110.31,110.32,110.31,110.315,291
20140601|2014-03-20 14:30,20,110.315,110.32,110.315,110.32,908
20140601|2014-03-20 15:00,20,110.32,110.32,110.315,110.32,99
20140601|2014-03-20 15:30,20,110.315,110.32,110.315,110.32,1028
20140601|2014-03-20 16:00,20,110.32,110.32,110.32,110.32,66
20140601|2014-03-21 02:00,21,110.31,110.32,110.305,110.315,17784
20140601|2014-03-21 02:30,21,110.31,110.325,110.305,110.32,30929
20140601|2014-03-21 03:00,21,110.32,110.325,110.315,110.32,8488
20140601|2014-03-21 03:30,21,110.32,110.33,110.32,110.32,9316
20140601|2014-03-21 04:00,21,110.325,110.33,110.32,110.325,13461
20140601|2014-03-21 04:30,21,110.325,110.335,110.32,110.32,13852
20140601|2014-03-21 05:00,21,110.32,110.325,110.315,110.32,10739
20140601|2014-03-21 05:30,21,110.32,110.325,110.32,110.32,2388
20140601|2014-03-21 06:00,21,110.32,110.325,110.305,110.305,25898
20140601|2014-03-21 06:30,21,110.305,110.31,110.295,110.305,17526
20140601|2014-03-21 07:00,21,110.31,110.325,110.305,110.31,17263
20140601|2014-03-21 07:30,21,110.31,110.315,110.305,110.31,10992
20140601|2014-03-21 08:00,21,110.31,110.315,110.31,110.315,2075
20140601|2014-03-21 08:30,21,110.31,110.32,110.31,110.315,4099
20140601|2014-03-21 09:00,21,110.315,110.32,110.315,110.315,1807
20140601|2014-03-21 09:30,21,110.315,110.32,110.315,110.32,3337
20140601|2014-03-21 10:00,21,110.315,110.32,110.315,110.315,2543
20140601|2014-03-21 10:30,21,110.32,110.325,110.31,110.325,8990
20140601|2014-03-21 11:00,21,110.32,110.325,110.32,110.325,5626
20140601|2014-03-21 11:30,21,110.32,110.33,110.32,110.325,8402
20140601|2014-03-21 12:00,21,110.325,110.33,110.32,110.33,1656
20140601|2014-03-21 12:30,21,110.33,110.34,110.325,110.34,2491
20140601|2014-03-21 13:00,21,110.34,110.34,110.325,110.33,1547
20140601|2014-03-21 13:30,21,110.33,110.33,110.325,110.33,378
20140601|2014-03-21 14:00,21,110.33,110.335,110.33,110.335,109
20140601|2014-03-21 14:30,21,110.335,110.345,110.33,110.335,1819
20140601|2014-03-21 15:00,21,110.335,110.335,110.33,110.335,30
20140601|2014-03-21 15:30,21,110.335,110.335,110.33,110.33,78
20140601|2014-03-21 16:00,21,110.33,110.33,110.33,110.33,6
20140601|2014-03-24 02:00,24,110.315,110.33,110.315,110.32,11019
20140601|2014-03-24 02:30,24,110.325,110.33,110.32,110.325,7434
20140601|2014-03-24 03:00,24,110.32,110.32,110.3,110.305,30005
20140601|2014-03-24 03:30,24,110.31,110.315,110.3,110.31,13796
20140601|2014-03-24 04:00,24,110.31,110.325,110.31,110.32,14599
20140601|2014-03-24 04:30,24,110.32,110.32,110.31,110.315,11343
20140601|2014-03-24 05:00,24,110.315,110.315,110.3,110.31,13501
20140601|2014-03-24 05:30,24,110.31,110.32,110.31,110.315,5107
20140601|2014-03-24 06:00,24,110.315,110.32,110.31,110.315,8299
20140601|2014-03-24 06:30,24,110.31,110.32,110.31,110.32,8527
20140601|2014-03-24 07:00,24,110.315,110.32,110.315,110.315,1542
20140601|2014-03-24 07:30,24,110.32,110.325,110.315,110.32,10472
20140601|2014-03-24 08:00,24,110.325,110.33,110.315,110.32,17833
20140601|2014-03-24 08:30,24,110.315,110.33,110.315,110.33,8414
20140601|2014-03-24 09:00,24,110.33,110.35,110.33,110.345,28532
20140601|2014-03-24 09:30,24,110.345,110.355,110.34,110.345,14680
20140601|2014-03-24 10:00,24,110.345,110.36,110.345,110.355,18633
20140601|2014-03-24 10:30,24,110.35,110.37,110.35,110.355,18648
20140601|2014-03-24 11:00,24,110.36,110.37,110.35,110.365,17893
20140601|2014-03-24 11:30,24,110.365,110.37,110.36,110.365,6774
20140601|2014-03-24 12:00,24,110.37,110.37,110.355,110.365,7708
20140601|2014-03-24 12:30,24,110.365,110.365,110.355,110.36,1437
20140601|2014-03-24 13:00,24,110.355,110.365,110.355,110.365,1456
20140601|2014-03-24 13:30,24,110.36,110.365,110.36,110.36,276
20140601|2014-03-24 14:00,24,110.365,110.37,110.36,110.36,233
20140601|2014-03-24 14:30,24,110.365,110.37,110.36,110.365,482
20140601|2014-03-24 15:00,24,110.365,110.365,110.365,110.365,13
20140601|2014-03-24 15:30,24,110.365,110.37,110.36,110.365,476
20140601|2014-03-24 16:00,24,110.365,110.365,110.365,110.365,1
20140601|2014-03-25 02:00,25,110.355,110.37,110.35,110.36,12736
20140601|2014-03-25 02:30,25,110.365,110.375,110.36,110.37,14048
20140601|2014-03-25 03:00,25,110.375,110.375,110.36,110.36,11599
20140601|2014-03-25 03:30,25,110.36,110.365,110.36,110.36,1439
20140601|2014-03-25 04:00,25,110.365,110.37,110.35,110.37,15557
20140601|2014-03-25 04:30,25,110.365,110.375,110.36,110.365,12686
20140601|2014-03-25 05:00,25,110.365,110.375,110.365,110.37,9604
20140601|2014-03-25 05:30,25,110.375,110.375,110.36,110.365,10693
20140601|2014-03-25 06:00,25,110.365,110.37,110.36,110.37,3871
20140601|2014-03-25 06:30,25,110.365,110.37,110.365,110.365,1831
20140601|2014-03-25 07:00,25,110.37,110.37,110.355,110.36,8141
20140601|2014-03-25 07:30,25,110.36,110.37,110.355,110.37,12973
20140601|2014-03-25 08:00,25,110.37,110.385,110.37,110.385,17432
20140601|2014-03-25 08:30,25,110.385,110.385,110.375,110.375,7529
20140601|2014-03-25 09:00,25,110.38,110.395,110.37,110.385,32889
20140601|2014-03-25 09:30,25,110.385,110.395,110.38,110.39,9339
20140601|2014-03-25 10:00,25,110.385,110.39,110.375,110.38,10717
20140601|2014-03-25 10:30,25,110.38,110.395,110.38,110.39,9208
20140601|2014-03-25 11:00,25,110.385,110.41,110.385,110.4,30232
20140601|2014-03-25 11:30,25,110.4,110.405,110.395,110.405,6544
20140601|2014-03-25 12:00,25,110.405,110.405,110.4,110.4,785
20140601|2014-03-25 12:30,25,110.4,110.4,110.395,110.395,2391
20140601|2014-03-25 13:00,25,110.395,110.4,110.395,110.4,1164
20140601|2014-03-25 13:30,25,110.4,110.405,110.4,110.4,431
20140601|2014-03-25 14:00,25,110.405,110.405,110.395,110.395,517
20140601|2014-03-25 14:30,25,110.395,110.4,110.395,110.395,636
20140601|2014-03-25 15:00,25,110.4,110.4,110.395,110.395,188
20140601|2014-03-25 15:30,25,110.395,110.4,110.395,110.4,243
20140601|2014-03-26 02:00,26,110.4,110.41,110.395,110.405,5928
20140601|2014-03-26 02:30,26,110.4,110.41,110.395,110.405,8446
20140601|2014-03-26 03:00,26,110.405,110.405,110.395,110.4,7042
20140601|2014-03-26 03:30,26,110.4,110.415,110.4,110.41,19768
20140601|2014-03-26 04:00,26,110.405,110.42,110.405,110.415,14344
20140601|2014-03-26 04:30,26,110.415,110.42,110.41,110.42,7872
20140601|2014-03-26 05:00,26,110.415,110.42,110.41,110.42,6673
20140601|2014-03-26 05:30,26,110.42,110.425,110.41,110.41,11369
20140601|2014-03-26 06:00,26,110.41,110.42,110.41,110.415,4735
20140601|2014-03-26 06:30,26,110.415,110.42,110.41,110.415,8368
20140601|2014-03-26 07:00,26,110.41,110.415,110.41,110.415,2046
20140601|2014-03-26 07:30,26,110.41,110.425,110.41,110.42,9683
20140601|2014-03-26 08:00,26,110.415,110.42,110.41,110.42,5660
20140601|2014-03-26 08:30,26,110.42,110.43,110.415,110.425,9316
20140601|2014-03-26 09:00,26,110.425,110.435,110.425,110.425,19458
20140601|2014-03-26 09:30,26,110.425,110.435,110.425,110.43,10849
20140601|2014-03-26 10:00,26,110.43,110.43,110.415,110.42,9510
20140601|2014-03-26 10:30,26,110.42,110.43,110.415,110.43,4563
20140601|2014-03-26 11:00,26,110.425,110.43,110.42,110.425,11996
20140601|2014-03-26 11:30,26,110.425,110.425,110.42,110.425,2464
20140601|2014-03-26 12:00,26,110.42,110.43,110.42,110.425,4468
20140601|2014-03-26 12:30,26,110.43,110.43,110.425,110.425,2626
20140601|2014-03-26 13:00,26,110.43,110.43,110.425,110.425,47
20140601|2014-03-26 13:30,26,110.425,110.43,110.42,110.42,1066
20140601|2014-03-26 14:00,26,110.42,110.425,110.415,110.42,1658
20140601|2014-03-26 14:30,26,110.42,110.42,110.415,110.42,825
20140601|2014-03-26 15:00,26,110.42,110.425,110.415,110.425,1164
20140601|2014-03-26 15:30,26,110.42,110.425,110.415,110.42,423
20140601|2014-03-26 16:00,26,110.425,110.425,110.425,110.425,26
20140601|2014-03-27 02:00,27,110.425,110.44,110.42,110.43,8662
20140601|2014-03-27 02:30,27,110.43,110.435,110.425,110.435,4332
20140601|2014-03-27 03:00,27,110.44,110.45,110.435,110.445,25335
20140601|2014-03-27 03:30,27,110.45,110.45,110.44,110.445,11601
20140601|2014-03-27 04:00,27,110.445,110.45,110.435,110.44,19286
20140601|2014-03-27 04:30,27,110.435,110.44,110.425,110.435,17234
20140601|2014-03-27 05:00,27,110.435,110.44,110.43,110.435,8655
20140601|2014-03-27 05:30,27,110.44,110.44,110.43,110.435,12283
20140601|2014-03-27 06:00,27,110.43,110.44,110.425,110.435,6143
20140601|2014-03-27 06:30,27,110.44,110.44,110.43,110.435,9208
20140601|2014-03-27 07:00,27,110.435,110.44,110.435,110.435,1353
20140601|2014-03-27 07:30,27,110.435,110.44,110.43,110.44,9973
20140601|2014-03-27 08:00,27,110.435,110.445,110.435,110.44,11891
20140601|2014-03-27 08:30,27,110.44,110.45,110.44,110.45,17212
20140601|2014-03-27 09:00,27,110.445,110.46,110.445,110.455,23100
20140601|2014-03-27 09:30,27,110.45,110.47,110.45,110.46,25955
20140601|2014-03-27 10:00,27,110.465,110.47,110.46,110.465,12130
20140601|2014-03-27 10:30,27,110.47,110.48,110.465,110.47,26325
20140601|2014-03-27 11:00,27,110.47,110.47,110.46,110.46,12158
20140601|2014-03-27 11:30,27,110.465,110.47,110.455,110.465,11472
20140601|2014-03-27 12:00,27,110.46,110.465,110.455,110.46,6744
20140601|2014-03-27 12:30,27,110.46,110.465,110.455,110.46,2955
20140601|2014-03-27 13:00,27,110.46,110.475,110.46,110.465,2508
20140601|2014-03-27 13:30,27,110.47,110.47,110.46,110.465,1456
20140601|2014-03-27 14:00,27,110.47,110.47,110.465,110.47,1552
20140601|2014-03-27 14:30,27,110.47,110.48,110.47,110.47,2263
20140601|2014-03-27 15:00,27,110.47,110.475,110.47,110.47,138
20140601|2014-03-27 15:30,27,110.475,110.475,110.47,110.475,442
20140601|2014-03-27 16:00,27,110.475,110.475,110.475,110.475,36
20140601|2014-03-28 02:00,28,110.47,110.485,110.465,110.475,17419
20140601|2014-03-28 02:30,28,110.47,110.48,110.47,110.475,4430
20140601|2014-03-28 03:00,28,110.475,110.51,110.475,110.49,47346
20140601|2014-03-28 03:30,28,110.495,110.51,110.49,110.495,18055
20140601|2014-03-28 04:00,28,110.495,110.5,110.465,110.48,23112
20140601|2014-03-28 04:30,28,110.48,110.485,110.47,110.485,12435
20140601|2014-03-28 05:00,28,110.485,110.485,110.475,110.48,10367
20140601|2014-03-28 05:30,28,110.48,110.485,110.465,110.47,16561
20140601|2014-03-28 06:00,28,110.47,110.475,110.465,110.47,9711
20140601|2014-03-28 06:30,28,110.475,110.48,110.465,110.47,9868
20140601|2014-03-28 07:00,28,110.47,110.475,110.465,110.465,12587
20140601|2014-03-28 07:30,28,110.47,110.47,110.46,110.465,4269
20140601|2014-03-28 08:00,28,110.46,110.465,110.45,110.46,13050
20140601|2014-03-28 08:30,28,110.455,110.455,110.43,110.435,35566
20140601|2014-03-28 09:00,28,110.44,110.445,110.435,110.44,14618
20140601|2014-03-28 09:30,28,110.44,110.44,110.43,110.44,11018
20140601|2014-03-28 10:00,28,110.44,110.445,110.43,110.445,10945
20140601|2014-03-28 10:30,28,110.44,110.445,110.435,110.435,8908
20140601|2014-03-28 11:00,28,110.44,110.45,110.435,110.445,15845
20140601|2014-03-28 11:30,28,110.445,110.45,110.445,110.45,2494
20140601|2014-03-28 12:00,28,110.45,110.455,110.445,110.455,2726
20140601|2014-03-28 12:30,28,110.455,110.46,110.45,110.46,5647
20140601|2014-03-28 13:00,28,110.455,110.46,110.45,110.45,3074
20140601|2014-03-28 13:30,28,110.455,110.455,110.45,110.455,82
20140601|2014-03-28 14:00,28,110.455,110.455,110.45,110.455,117
20140601|2014-03-28 14:30,28,110.45,110.455,110.45,110.45,564
20140601|2014-03-28 15:00,28,110.455,110.455,110.45,110.455,54
20140601|2014-03-28 15:30,28,110.45,110.46,110.45,110.455,310
20140601|2014-03-28 16:00,28,110.45,110.45,110.45,110.45,1
20140601|2014-03-31 01:00,31,110.445,110.47,110.445,110.455,24934
20140601|2014-03-31 01:30,31,110.455,110.46,110.45,110.45,8022
20140601|2014-03-31 02:00,31,110.455,110.455,110.44,110.445,8215
20140601|2014-03-31 02:30,31,110.445,110.445,110.43,110.44,25807
20140601|2014-03-31 03:00,31,110.44,110.44,110.43,110.435,8329
20140601|2014-03-31 03:30,31,110.435,110.445,110.425,110.445,18173
20140601|2014-03-31 04:00,31,110.445,110.46,110.41,110.425,52148
20140601|2014-03-31 04:30,31,110.425,110.425,110.415,110.415,9653
20140601|2014-03-31 05:00,31,110.415,110.425,110.41,110.42,8644
20140601|2014-03-31 05:30,31,110.425,110.425,110.415,110.42,3604
20140601|2014-03-31 06:00,31,110.415,110.42,110.4,110.41,17348
20140601|2014-03-31 06:30,31,110.41,110.41,110.405,110.405,5870
20140601|2014-03-31 07:00,31,110.41,110.415,110.405,110.415,4498
20140601|2014-03-31 07:30,31,110.415,110.415,110.395,110.395,9626
20140601|2014-03-31 08:00,31,110.395,110.395,110.38,110.39,40416
20140601|2014-03-31 08:30,31,110.385,110.41,110.385,110.395,26274
20140601|2014-03-31 09:00,31,110.39,110.405,110.39,110.405,19326
20140601|2014-03-31 09:30,31,110.405,110.425,110.405,110.42,17587
20140601|2014-03-31 10:00,31,110.42,110.42,110.405,110.415,21320
20140601|2014-03-31 10:30,31,110.415,110.42,110.41,110.42,4877
20140601|2014-03-31 11:00,31,110.42,110.42,110.41,110.415,4531
20140601|2014-03-31 11:30,31,110.415,110.43,110.415,110.43,5211
20140601|2014-03-31 12:00,31,110.43,110.43,110.425,110.43,2294
20140601|2014-03-31 12:30,31,110.43,110.435,110.42,110.42,759
20140601|2014-03-31 13:00,31,110.425,110.43,110.425,110.425,22
20140601|2014-03-31 13:30,31,110.43,110.43,110.425,110.43,223
20140601|2014-03-31 14:00,31,110.43,110.435,110.43,110.43,49
20140601|2014-03-31 14:30,31,110.43,110.435,110.43,110.43,351
20140601|2014-03-31 15:00,31,110.43,110.43,110.43,110.43,1
20140601|2014-04-01 01:00,1,110.43,110.43,110.42,110.42,7508
20140601|2014-04-01 01:30,1,110.425,110.425,110.415,110.415,3655
20140601|2014-04-01 02:00,1,110.415,110.42,110.41,110.415,10978
20140601|2014-04-01 02:30,1,110.415,110.425,110.41,110.42,10075
20140601|2014-04-01 03:00,1,110.42,110.425,110.415,110.42,9297
20140601|2014-04-01 03:30,1,110.42,110.425,110.41,110.415,5647
20140601|2014-04-01 04:00,1,110.415,110.425,110.41,110.42,8083
20140601|2014-04-01 04:30,1,110.42,110.425,110.41,110.415,13508
20140601|2014-04-01 05:00,1,110.41,110.415,110.395,110.395,19291
20140601|2014-04-01 05:30,1,110.395,110.405,110.395,110.4,9244
20140601|2014-04-01 06:00,1,110.405,110.41,110.4,110.405,11392
20140601|2014-04-01 06:30,1,110.405,110.41,110.4,110.405,8754
20140601|2014-04-01 07:00,1,110.405,110.41,110.4,110.405,5376
20140601|2014-04-01 07:30,1,110.405,110.41,110.395,110.4,11072
20140601|2014-04-01 08:00,1,110.395,110.405,110.39,110.395,13962
20140601|2014-04-01 08:30,1,110.395,110.395,110.38,110.38,11174
20140601|2014-04-01 09:00,1,110.38,110.39,110.37,110.385,20350
20140601|2014-04-01 09:30,1,110.38,110.39,110.38,110.38,19106
20140601|2014-04-01 10:00,1,110.38,110.385,110.375,110.38,11758
20140601|2014-04-01 10:30,1,110.38,110.385,110.375,110.385,6422
20140601|2014-04-01 11:00,1,110.38,110.385,110.38,110.385,679
20140601|2014-04-01 11:30,1,110.38,110.39,110.38,110.385,3109
20140601|2014-04-01 12:00,1,110.385,110.39,110.385,110.385,536
20140601|2014-04-01 12:30,1,110.38,110.385,110.38,110.385,14
20140601|2014-04-01 13:00,1,110.38,110.385,110.38,110.385,772
20140601|2014-04-01 13:30,1,110.38,110.385,110.38,110.385,221
20140601|2014-04-01 14:00,1,110.385,110.385,110.385,110.385,14
20140601|2014-04-01 14:30,1,110.38,110.385,110.38,110.385,516
20140601|2014-04-01 15:00,1,110.385,110.385,110.385,110.385,1
20140601|2014-04-02 01:00,2,110.38,110.385,110.37,110.375,5774
20140601|2014-04-02 01:30,2,110.38,110.38,110.36,110.37,9430
20140601|2014-04-02 02:00,2,110.37,110.37,110.36,110.37,13933
20140601|2014-04-02 02:30,2,110.365,110.37,110.36,110.365,19407
20140601|2014-04-02 03:00,2,110.365,110.375,110.34,110.36,64894
20140601|2014-04-02 03:30,2,110.365,110.365,110.355,110.36,12225
20140601|2014-04-02 04:00,2,110.36,110.375,110.36,110.36,28341
20140601|2014-04-02 04:30,2,110.36,110.37,110.36,110.365,12627
20140601|2014-04-02 05:00,2,110.36,110.365,110.345,110.345,18311
20140601|2014-04-02 05:30,2,110.35,110.355,110.345,110.35,13740
20140601|2014-04-02 06:00,2,110.35,110.355,110.345,110.355,7950
20140601|2014-04-02 06:30,2,110.355,110.36,110.35,110.35,4803
20140601|2014-04-02 07:00,2,110.355,110.36,110.345,110.355,17704
20140601|2014-04-02 07:30,2,110.355,110.355,110.34,110.345,16569
20140601|2014-04-02 08:00,2,110.345,110.355,110.34,110.35,16285
20140601|2014-04-02 08:30,2,110.35,110.365,110.35,110.35,14161
20140601|2014-04-02 09:00,2,110.355,110.36,110.345,110.36,16290
20140601|2014-04-02 09:30,2,110.36,110.36,110.345,110.35,35790
20140601|2014-04-02 10:00,2,110.35,110.355,110.345,110.35,21969
20140601|2014-04-02 10:30,2,110.35,110.355,110.35,110.355,7789
20140601|2014-04-02 11:00,2,110.355,110.36,110.35,110.36,3186
20140601|2014-04-02 11:30,2,110.36,110.36,110.355,110.36,1594
20140601|2014-04-02 12:00,2,110.36,110.36,110.36,110.36,294
20140601|2014-04-02 12:30,2,110.36,110.365,110.355,110.36,1697
20140601|2014-04-02 13:00,2,110.365,110.365,110.36,110.36,127
20140601|2014-04-02 13:30,2,110.365,110.365,110.36,110.36,223
20140601|2014-04-02 14:00,2,110.365,110.365,110.36,110.36,591
20140601|2014-04-02 14:30,2,110.36,110.365,110.36,110.365,729
20140601|2014-04-03 01:00,3,110.375,110.375,110.35,110.355,17620
20140601|2014-04-03 01:30,3,110.355,110.355,110.345,110.35,17002
20140601|2014-04-03 02:00,3,110.35,110.36,110.35,110.355,13815
20140601|2014-04-03 02:30,3,110.35,110.36,110.35,110.36,11585
20140601|2014-04-03 03:00,3,110.355,110.365,110.355,110.36,9330
20140601|2014-04-03 03:30,3,110.36,110.365,110.35,110.36,20035
20140601|2014-04-03 04:00,3,110.355,110.36,110.35,110.355,16603
20140601|2014-04-03 04:30,3,110.355,110.36,110.35,110.35,13026
20140601|2014-04-03 05:00,3,110.355,110.36,110.35,110.35,7329
20140601|2014-04-03 05:30,3,110.35,110.36,110.35,110.355,20341
20140601|2014-04-03 06:00,3,110.355,110.365,110.35,110.365,41357
20140601|2014-04-03 06:30,3,110.36,110.365,110.33,110.345,46602
20140601|2014-04-03 07:00,3,110.345,110.35,110.34,110.345,8313
20140601|2014-04-03 07:30,3,110.345,110.35,110.305,110.33,59233
20140601|2014-04-03 08:00,3,110.33,110.35,110.325,110.345,23217
20140601|2014-04-03 08:30,3,110.34,110.355,110.34,110.345,28105
20140601|2014-04-03 09:00,3,110.35,110.37,110.345,110.365,30342
20140601|2014-04-03 09:30,3,110.365,110.37,110.36,110.365,19549
20140601|2014-04-03 10:00,3,110.365,110.37,110.36,110.365,15383
20140601|2014-04-03 10:30,3,110.365,110.365,110.36,110.36,1221
20140601|2014-04-03 11:00,3,110.365,110.365,110.36,110.365,3673
20140601|2014-04-03 11:30,3,110.365,110.37,110.365,110.365,515
20140601|2014-04-03 12:00,3,110.37,110.37,110.365,110.365,546
20140601|2014-04-03 12:30,3,110.365,110.37,110.365,110.365,118
20140601|2014-04-03 13:00,3,110.365,110.37,110.365,110.37,8
20140601|2014-04-03 13:30,3,110.37,110.37,110.365,110.37,341
20140601|2014-04-03 14:00,3,110.37,110.37,110.365,110.365,41
20140601|2014-04-03 14:30,3,110.37,110.37,110.365,110.365,453
20140601|2014-04-03 15:00,3,110.365,110.365,110.365,110.365,31
20140601|2014-04-04 01:00,4,110.36,110.365,110.355,110.36,7537
20140601|2014-04-04 01:30,4,110.36,110.36,110.35,110.355,6608
20140601|2014-04-04 02:00,4,110.355,110.36,110.35,110.355,9766
20140601|2014-04-04 02:30,4,110.35,110.36,110.35,110.355,3964
20140601|2014-04-04 03:00,4,110.36,110.36,110.35,110.35,9892
20140601|2014-04-04 03:30,4,110.35,110.36,110.34,110.35,17782
20140601|2014-04-04 04:00,4,110.355,110.355,110.345,110.35,8469
20140601|2014-04-04 04:30,4,110.35,110.35,110.345,110.345,3770
20140601|2014-04-04 05:00,4,110.345,110.35,110.34,110.345,8972
20140601|2014-04-04 05:30,4,110.35,110.35,110.34,110.345,5345
20140601|2014-04-04 06:00,4,110.34,110.345,110.34,110.345,4388
20140601|2014-04-04 06:30,4,110.345,110.345,110.34,110.34,4559
20140601|2014-04-04 07:00,4,110.34,110.345,110.335,110.335,11811
20140601|2014-04-04 07:30,4,110.335,110.375,110.33,110.37,44992
20140601|2014-04-04 08:00,4,110.37,110.39,110.365,110.375,37100
20140601|2014-04-04 08:30,4,110.375,110.39,110.375,110.38,20389
20140601|2014-04-04 09:00,4,110.38,110.42,110.375,110.41,49664
20140601|2014-04-04 09:30,4,110.415,110.42,110.39,110.405,55303
20140601|2014-04-04 10:00,4,110.405,110.41,110.4,110.405,18108
20140601|2014-04-04 10:30,4,110.405,110.41,110.405,110.41,8899
20140601|2014-04-04 11:00,4,110.405,110.41,110.405,110.405,634
20140601|2014-04-04 11:30,4,110.405,110.415,110.405,110.41,3301
20140601|2014-04-04 12:00,4,110.41,110.415,110.41,110.41,563
20140601|2014-04-04 12:30,4,110.41,110.415,110.41,110.41,242
20140601|2014-04-04 13:00,4,110.415,110.42,110.41,110.415,532
20140601|2014-04-04 13:30,4,110.415,110.415,110.41,110.41,392
20140601|2014-04-04 14:00,4,110.415,110.415,110.41,110.41,5
20140601|2014-04-04 14:30,4,110.415,110.42,110.41,110.41,567
20140601|2014-04-04 15:00,4,110.41,110.41,110.41,110.41,22
20140601|2014-04-07 01:00,7,110.41,110.415,110.395,110.415,10375
20140601|2014-04-07 01:30,7,110.415,110.42,110.405,110.41,10790
20140601|2014-04-07 02:00,7,110.41,110.42,110.395,110.4,18023
20140601|2014-04-07 02:30,7,110.395,110.41,110.39,110.395,15460
20140601|2014-04-07 03:00,7,110.4,110.4,110.385,110.395,14760
20140601|2014-04-07 03:30,7,110.395,110.4,110.39,110.4,6926
20140601|2014-04-07 04:00,7,110.395,110.4,110.385,110.39,13987
20140601|2014-04-07 04:30,7,110.39,110.395,110.385,110.39,8509
20140601|2014-04-07 05:00,7,110.39,110.395,110.375,110.385,24521
20140601|2014-04-07 05:30,7,110.39,110.395,110.38,110.385,6664
20140601|2014-04-07 06:00,7,110.38,110.395,110.38,110.395,8636
20140601|2014-04-07 06:30,7,110.39,110.395,110.39,110.39,805
20140601|2014-04-07 07:00,7,110.395,110.395,110.385,110.385,6233
20140601|2014-04-07 07:30,7,110.385,110.395,110.385,110.395,3306
20140601|2014-04-07 08:00,7,110.395,110.405,110.39,110.4,15231
20140601|2014-04-07 08:30,7,110.4,110.41,110.395,110.405,21857
20140601|2014-04-07 09:00,7,110.4,110.405,110.39,110.39,11101
20140601|2014-04-07 09:30,7,110.395,110.395,110.385,110.385,8778
20140601|2014-04-07 10:00,7,110.385,110.395,110.385,110.385,13394
20140601|2014-04-07 10:30,7,110.39,110.39,110.38,110.39,4683
20140601|2014-04-07 11:00,7,110.385,110.395,110.385,110.39,4974
20140601|2014-04-07 11:30,7,110.39,110.39,110.385,110.39,1835
20140601|2014-04-07 12:00,7,110.385,110.385,110.38,110.38,1280
20140601|2014-04-07 12:30,7,110.38,110.38,110.375,110.38,1420
20140601|2014-04-07 13:00,7,110.38,110.38,110.38,110.38,121
20140601|2014-04-07 13:30,7,110.38,110.38,110.375,110.375,19
20140601|2014-04-07 14:00,7,110.38,110.38,110.375,110.375,37
20140601|2014-04-07 14:30,7,110.38,110.38,110.375,110.375,625
20140601|2014-04-07 15:00,7,110.375,110.375,110.375,110.375,72
20140601|2014-04-08 01:00,8,110.375,110.385,110.37,110.37,5095
20140601|2014-04-08 01:30,8,110.375,110.385,110.37,110.38,9594
20140601|2014-04-08 02:00,8,110.385,110.395,110.38,110.39,8110
20140601|2014-04-08 02:30,8,110.39,110.39,110.38,110.38,6561
20140601|2014-04-08 03:00,8,110.38,110.39,110.375,110.385,12472
20140601|2014-04-08 03:30,8,110.38,110.385,110.375,110.38,15782
20140601|2014-04-08 04:00,8,110.38,110.385,110.375,110.385,9101
20140601|2014-04-08 04:30,8,110.38,110.385,110.37,110.375,11237
20140601|2014-04-08 05:00,8,110.38,110.38,110.375,110.38,1675
20140601|2014-04-08 05:30,8,110.38,110.39,110.375,110.385,10417
20140601|2014-04-08 06:00,8,110.385,110.395,110.385,110.385,8802
20140601|2014-04-08 06:30,8,110.39,110.39,110.385,110.39,2601
20140601|2014-04-08 07:00,8,110.385,110.39,110.375,110.38,12217
20140601|2014-04-08 07:30,8,110.38,110.385,110.375,110.385,8273
20140601|2014-04-08 08:00,8,110.385,110.39,110.38,110.385,11425
20140601|2014-04-08 08:30,8,110.39,110.39,110.38,110.39,6747
20140601|2014-04-08 09:00,8,110.385,110.39,110.38,110.385,8483
20140601|2014-04-08 09:30,8,110.39,110.39,110.38,110.38,10336
20140601|2014-04-08 10:00,8,110.38,110.39,110.375,110.385,13627
20140601|2014-04-08 10:30,8,110.385,110.39,110.38,110.38,5282
20140601|2014-04-08 11:00,8,110.385,110.385,110.38,110.385,1149
20140601|2014-04-08 11:30,8,110.385,110.39,110.38,110.39,3162
20140601|2014-04-08 12:00,8,110.39,110.39,110.375,110.38,2950
20140601|2014-04-08 12:30,8,110.38,110.385,110.38,110.385,356
20140601|2014-04-08 13:00,8,110.38,110.385,110.38,110.38,131
20140601|2014-04-08 13:30,8,110.385,110.39,110.38,110.39,375
20140601|2014-04-08 14:00,8,110.39,110.39,110.38,110.38,618
20140601|2014-04-08 14:30,8,110.38,110.385,110.375,110.385,443
20140601|2014-04-09 01:00,9,110.375,110.39,110.375,110.39,1904
20140601|2014-04-09 01:30,9,110.39,110.39,110.375,110.375,7925
20140601|2014-04-09 02:00,9,110.38,110.38,110.375,110.38,5232
20140601|2014-04-09 02:30,9,110.38,110.385,110.375,110.38,14066
20140601|2014-04-09 03:00,9,110.385,110.385,110.375,110.375,10936
20140601|2014-04-09 03:30,9,110.375,110.38,110.37,110.37,9952
20140601|2014-04-09 04:00,9,110.375,110.38,110.375,110.38,9263
20140601|2014-04-09 04:30,9,110.375,110.38,110.37,110.375,15122
20140601|2014-04-09 05:00,9,110.375,110.375,110.355,110.37,22289
20140601|2014-04-09 05:30,9,110.365,110.37,110.365,110.365,3414
20140601|2014-04-09 06:00,9,110.37,110.38,110.365,110.375,5756
20140601|2014-04-09 06:30,9,110.38,110.385,110.37,110.375,36591
20140601|2014-04-09 07:00,9,110.37,110.375,110.37,110.375,9683
20140601|2014-04-09 07:30,9,110.37,110.38,110.37,110.375,6364
20140601|2014-04-09 08:00,9,110.375,110.38,110.365,110.365,7699
20140601|2014-04-09 08:30,9,110.365,110.37,110.355,110.37,16001
20140601|2014-04-09 09:00,9,110.37,110.37,110.36,110.365,5911
20140601|2014-04-09 09:30,9,110.36,110.365,110.36,110.36,3149
20140601|2014-04-09 10:00,9,110.36,110.37,110.36,110.37,17381
20140601|2014-04-09 10:30,9,110.365,110.37,110.365,110.365,1167
20140601|2014-04-09 11:00,9,110.37,110.37,110.36,110.365,2985
20140601|2014-04-09 11:30,9,110.365,110.37,110.365,110.365,433
20140601|2014-04-09 12:00,9,110.365,110.37,110.36,110.37,3182
20140601|2014-04-09 12:30,9,110.37,110.37,110.365,110.365,242
20140601|2014-04-09 13:00,9,110.37,110.395,110.37,110.39,6347
20140601|2014-04-09 13:30,9,110.39,110.395,110.38,110.395,3433
20140601|2014-04-09 14:00,9,110.39,110.395,110.385,110.385,680
20140601|2014-04-09 14:30,9,110.385,110.395,110.38,110.395,672
20140601|2014-04-09 15:00,9,110.39,110.39,110.39,110.39,135
20140601|2014-04-10 01:00,10,110.4,110.405,110.39,110.405,13886
20140601|2014-04-10 01:30,10,110.4,110.415,110.4,110.405,18556
20140601|2014-04-10 02:00,10,110.405,110.41,110.4,110.4,9124
20140601|2014-04-10 02:30,10,110.4,110.41,110.395,110.395,9824
20140601|2014-04-10 03:00,10,110.4,110.405,110.395,110.405,4623
20140601|2014-04-10 03:30,10,110.405,110.41,110.4,110.41,10946
20140601|2014-04-10 04:00,10,110.405,110.42,110.4,110.415,16983
20140601|2014-04-10 04:30,10,110.42,110.425,110.41,110.42,21151
20140601|2014-04-10 05:00,10,110.425,110.43,110.415,110.42,18640
20140601|2014-04-10 05:30,10,110.42,110.425,110.42,110.425,3248
20140601|2014-04-10 06:00,10,110.425,110.425,110.415,110.42,12157
20140601|2014-04-10 06:30,10,110.415,110.42,110.415,110.42,2774
20140601|2014-04-10 07:00,10,110.415,110.42,110.415,110.42,5586
20140601|2014-04-10 07:30,10,110.415,110.415,110.4,110.405,18462
20140601|2014-04-10 08:00,10,110.405,110.415,110.4,110.41,10215
20140601|2014-04-10 08:30,10,110.41,110.41,110.405,110.41,3872
20140601|2014-04-10 09:00,10,110.41,110.42,110.405,110.42,4666
20140601|2014-04-10 09:30,10,110.42,110.425,110.415,110.42,13887
20140601|2014-04-10 10:00,10,110.42,110.435,110.42,110.435,14490
20140601|2014-04-10 10:30,10,110.435,110.44,110.425,110.43,14470
20140601|2014-04-10 11:00,10,110.43,110.435,110.425,110.43,2864
20140601|2014-04-10 11:30,10,110.43,110.43,110.425,110.425,1338
20140601|2014-04-10 12:00,10,110.425,110.43,110.425,110.43,1506
20140601|2014-04-10 12:30,10,110.43,110.43,110.425,110.425,147
20140601|2014-04-10 13:00,10,110.425,110.425,110.425,110.425,1
20140601|2014-04-10 13:30,10,110.43,110.43,110.425,110.425,5
20140601|2014-04-10 14:00,10,110.425,110.43,110.42,110.42,161
20140601|2014-04-10 14:30,10,110.42,110.42,110.41,110.415,1279
20140601|2014-04-11 01:00,11,110.415,110.425,110.41,110.42,8594
20140601|2014-04-11 01:30,11,110.42,110.425,110.415,110.415,5011
20140601|2014-04-11 02:00,11,110.415,110.425,110.41,110.42,7722
20140601|2014-04-11 02:30,11,110.415,110.415,110.405,110.41,9026
20140601|2014-04-11 03:00,11,110.41,110.415,110.405,110.415,3710
20140601|2014-04-11 03:30,11,110.415,110.415,110.405,110.41,7144
20140601|2014-04-11 04:00,11,110.41,110.415,110.405,110.415,9665
20140601|2014-04-11 04:30,11,110.415,110.42,110.41,110.42,10796
20140601|2014-04-11 05:00,11,110.42,110.42,110.405,110.41,12065
20140601|2014-04-11 05:30,11,110.405,110.41,110.4,110.405,5559
20140601|2014-04-11 06:00,11,110.41,110.425,110.405,110.42,11412
20140601|2014-04-11 06:30,11,110.425,110.455,110.425,110.455,33397
20140601|2014-04-11 07:00,11,110.455,110.455,110.44,110.445,16125
20140601|2014-04-11 07:30,11,110.445,110.45,110.435,110.44,18980
20140601|2014-04-11 08:00,11,110.44,110.45,110.44,110.445,7260
20140601|2014-04-11 08:30,11,110.445,110.45,110.435,110.44,7543
20140601|2014-04-11 09:00,11,110.44,110.45,110.435,110.44,17732
20140601|2014-04-11 09:30,11,110.44,110.44,110.425,110.43,11785
20140601|2014-04-11 10:00,11,110.43,110.435,110.425,110.435,13073
20140601|2014-04-11 10:30,11,110.43,110.44,110.43,110.43,4627
20140601|2014-04-11 11:00,11,110.43,110.435,110.425,110.43,2056
20140601|2014-04-11 11:30,11,110.43,110.43,110.425,110.425,946
20140601|2014-04-11 12:00,11,110.425,110.43,110.425,110.43,148
20140601|2014-04-11 12:30,11,110.43,110.44,110.425,110.435,1219
20140601|2014-04-11 13:00,11,110.435,110.44,110.43,110.435,692
20140601|2014-04-11 13:30,11,110.435,110.435,110.435,110.435,130
20140601|2014-04-11 14:00,11,110.44,110.44,110.435,110.435,124
20140601|2014-04-11 14:30,11,110.435,110.44,110.435,110.44,419
20140601|2014-04-11 15:00,11,110.435,110.435,110.435,110.435,4
20140601|2014-04-14 01:00,14,110.445,110.45,110.44,110.445,10987
20140601|2014-04-14 01:30,14,110.445,110.45,110.44,110.44,9733
20140601|2014-04-14 02:00,14,110.445,110.45,110.435,110.44,8570
20140601|2014-04-14 02:30,14,110.44,110.45,110.44,110.45,5013
20140601|2014-04-14 03:00,14,110.45,110.455,110.445,110.45,4438
20140601|2014-04-14 03:30,14,110.455,110.46,110.445,110.445,9257
20140601|2014-04-14 04:00,14,110.45,110.45,110.445,110.45,1145
20140601|2014-04-14 04:30,14,110.45,110.45,110.445,110.445,2163
20140601|2014-04-14 05:00,14,110.445,110.45,110.44,110.445,6808
20140601|2014-04-14 05:30,14,110.44,110.45,110.44,110.44,5243
20140601|2014-04-14 06:00,14,110.44,110.44,110.435,110.435,2658
20140601|2014-04-14 06:30,14,110.435,110.44,110.43,110.44,5836
20140601|2014-04-14 07:00,14,110.44,110.44,110.43,110.44,6132
20140601|2014-04-14 07:30,14,110.44,110.445,110.43,110.435,8947
20140601|2014-04-14 08:00,14,110.435,110.445,110.435,110.44,3666
20140601|2014-04-14 08:30,14,110.44,110.45,110.44,110.445,4359
20140601|2014-04-14 09:00,14,110.445,110.45,110.44,110.44,5227
20140601|2014-04-14 09:30,14,110.44,110.445,110.435,110.44,6074
20140601|2014-04-14 10:00,14,110.435,110.445,110.435,110.445,9671
20140601|2014-04-14 10:30,14,110.44,110.44,110.435,110.435,1925
20140601|2014-04-14 11:00,14,110.435,110.44,110.435,110.435,1197
20140601|2014-04-14 11:30,14,110.44,110.44,110.435,110.435,506
20140601|2014-04-14 12:00,14,110.435,110.44,110.435,110.44,296
20140601|2014-04-14 12:30,14,110.44,110.44,110.43,110.435,1303
20140601|2014-04-14 13:00,14,110.44,110.44,110.435,110.44,97
20140601|2014-04-14 13:30,14,110.44,110.44,110.435,110.435,160
20140601|2014-04-14 14:00,14,110.44,110.44,110.435,110.44,10
20140601|2014-04-14 14:30,14,110.44,110.44,110.435,110.435,518
20140601|2014-04-15 01:00,15,110.435,110.445,110.435,110.44,4116
20140601|2014-04-15 01:30,15,110.445,110.45,110.44,110.445,5127
20140601|2014-04-15 02:00,15,110.45,110.45,110.44,110.445,4921
20140601|2014-04-15 02:30,15,110.45,110.46,110.445,110.455,8371
20140601|2014-04-15 03:00,15,110.45,110.47,110.45,110.465,18386
20140601|2014-04-15 03:30,15,110.46,110.47,110.455,110.455,8991
20140601|2014-04-15 04:00,15,110.46,110.465,110.45,110.465,7860
20140601|2014-04-15 04:30,15,110.465,110.465,110.455,110.46,4958
20140601|2014-04-15 05:00,15,110.46,110.465,110.455,110.46,7056
20140601|2014-04-15 05:30,15,110.46,110.47,110.46,110.47,5674
20140601|2014-04-15 06:00,15,110.465,110.47,110.46,110.465,6496
20140601|2014-04-15 06:30,15,110.46,110.465,110.455,110.455,7960
20140601|2014-04-15 07:00,15,110.455,110.46,110.45,110.455,7278
20140601|2014-04-15 07:30,15,110.455,110.47,110.45,110.465,12669
20140601|2014-04-15 08:00,15,110.465,110.47,110.46,110.47,5334
20140601|2014-04-15 08:30,15,110.465,110.475,110.465,110.47,16534
20140601|2014-04-15 09:00,15,110.47,110.5,110.465,110.495,54071
20140601|2014-04-15 09:30,15,110.49,110.505,110.485,110.49,37661
20140601|2014-04-15 10:00,15,110.49,110.51,110.49,110.505,21937
20140601|2014-04-15 10:30,15,110.505,110.51,110.495,110.505,9795
20140601|2014-04-15 11:00,15,110.505,110.51,110.5,110.505,2611
20140601|2014-04-15 11:30,15,110.505,110.51,110.5,110.51,4322
20140601|2014-04-15 12:00,15,110.505,110.52,110.505,110.515,4277
20140601|2014-04-15 12:30,15,110.515,110.515,110.505,110.51,2859
20140601|2014-04-15 13:00,15,110.515,110.515,110.51,110.51,275
20140601|2014-04-15 13:30,15,110.515,110.515,110.5,110.5,680
20140601|2014-04-15 14:00,15,110.505,110.505,110.5,110.5,37
20140601|2014-04-15 14:30,15,110.5,110.505,110.495,110.495,1695
20140601|2014-04-15 15:00,15,110.495,110.495,110.495,110.495,67
20140601|2014-04-16 01:00,16,110.49,110.5,110.49,110.495,11210
20140601|2014-04-16 01:30,16,110.495,110.5,110.49,110.495,2508
20140601|2014-04-16 02:00,16,110.495,110.5,110.49,110.49,10019
20140601|2014-04-16 02:30,16,110.495,110.505,110.49,110.495,16309
20140601|2014-04-16 03:00,16,110.5,110.5,110.49,110.49,9080
20140601|2014-04-16 03:30,16,110.49,110.49,110.47,110.47,19429
20140601|2014-04-16 04:00,16,110.47,110.485,110.47,110.475,15944
20140601|2014-04-16 04:30,16,110.48,110.48,110.475,110.475,4502
20140601|2014-04-16 05:00,16,110.48,110.495,110.47,110.49,18994
20140601|2014-04-16 05:30,16,110.49,110.495,110.485,110.49,2793
20140601|2014-04-16 06:00,16,110.49,110.49,110.485,110.49,1471
20140601|2014-04-16 06:30,16,110.49,110.49,110.485,110.49,3024
20140601|2014-04-16 07:00,16,110.49,110.495,110.48,110.485,7447
20140601|2014-04-16 07:30,16,110.485,110.49,110.48,110.485,11121
20140601|2014-04-16 08:00,16,110.485,110.49,110.475,110.48,8495
20140601|2014-04-16 08:30,16,110.48,110.485,110.475,110.48,6151
20140601|2014-04-16 09:00,16,110.485,110.485,110.48,110.485,5008
20140601|2014-04-16 09:30,16,110.485,110.49,110.48,110.485,4300
20140601|2014-04-16 10:00,16,110.485,110.49,110.48,110.485,9874
20140601|2014-04-16 10:30,16,110.485,110.49,110.48,110.49,6900
20140601|2014-04-16 11:00,16,110.485,110.495,110.485,110.49,2212
20140601|2014-04-16 11:30,16,110.49,110.495,110.485,110.495,1703
20140601|2014-04-16 12:00,16,110.495,110.495,110.49,110.49,1160
20140601|2014-04-16 12:30,16,110.495,110.495,110.49,110.49,205
20140601|2014-04-16 13:00,16,110.495,110.495,110.49,110.49,55
20140601|2014-04-16 13:30,16,110.49,110.495,110.485,110.485,387
20140601|2014-04-16 14:00,16,110.49,110.49,110.485,110.485,7
20140601|2014-04-16 14:30,16,110.485,110.49,110.475,110.48,1196
20140601|2014-04-16 15:00,16,110.48,110.48,110.48,110.48,10
20140601|2014-04-17 01:00,17,110.48,110.495,110.48,110.49,6427
20140601|2014-04-17 01:30,17,110.49,110.495,110.48,110.485,6891
20140601|2014-04-17 02:00,17,110.485,110.49,110.48,110.49,5027
20140601|2014-04-17 02:30,17,110.485,110.485,110.475,110.48,4022
20140601|2014-04-17 03:00,17,110.48,110.48,110.475,110.475,3237
20140601|2014-04-17 03:30,17,110.48,110.48,110.465,110.47,7858
20140601|2014-04-17 04:00,17,110.47,110.475,110.46,110.46,11760
20140601|2014-04-17 04:30,17,110.46,110.465,110.455,110.46,8123
20140601|2014-04-17 05:00,17,110.46,110.465,110.455,110.46,6229
20140601|2014-04-17 05:30,17,110.465,110.465,110.455,110.46,10684
20140601|2014-04-17 06:00,17,110.455,110.455,110.445,110.445,15703
20140601|2014-04-17 06:30,17,110.445,110.445,110.43,110.435,15563
20140601|2014-04-17 07:00,17,110.435,110.44,110.43,110.43,12448
20140601|2014-04-17 07:30,17,110.43,110.435,110.425,110.435,16148
20140601|2014-04-17 08:00,17,110.435,110.445,110.43,110.435,9920
20140601|2014-04-17 08:30,17,110.44,110.44,110.43,110.435,4009
20140601|2014-04-17 09:00,17,110.435,110.435,110.425,110.43,9860
20140601|2014-04-17 09:30,17,110.43,110.435,110.425,110.43,6102
20140601|2014-04-17 10:00,17,110.43,110.43,110.41,110.415,12268
20140601|2014-04-17 10:30,17,110.415,110.42,110.4,110.41,13029
20140601|2014-04-17 11:00,17,110.405,110.41,110.39,110.395,14424
20140601|2014-04-17 11:30,17,110.4,110.405,110.39,110.395,8003
20140601|2014-04-17 12:00,17,110.395,110.4,110.39,110.395,646
20140601|2014-04-17 12:30,17,110.395,110.395,110.39,110.395,161
20140601|2014-04-17 13:00,17,110.395,110.405,110.395,110.4,2412
20140601|2014-04-17 13:30,17,110.395,110.4,110.395,110.395,191
20140601|2014-04-17 14:00,17,110.4,110.4,110.4,110.4,80
20140601|2014-04-17 14:30,17,110.4,110.41,110.4,110.405,661
20140601|2014-04-22 01:00,22,110.41,110.425,110.41,110.415,7317
20140601|2014-04-22 01:30,22,110.415,110.415,110.41,110.415,3233
20140601|2014-04-22 02:00,22,110.41,110.42,110.405,110.41,10825
20140601|2014-04-22 02:30,22,110.405,110.415,110.4,110.405,7665
20140601|2014-04-22 03:00,22,110.4,110.405,110.395,110.4,15074
20140601|2014-04-22 03:30,22,110.395,110.405,110.395,110.4,4310
20140601|2014-04-22 04:00,22,110.4,110.405,110.395,110.405,7658
20140601|2014-04-22 04:30,22,110.405,110.41,110.4,110.4,7942
20140601|2014-04-22 05:00,22,110.4,110.405,110.395,110.4,6499
20140601|2014-04-22 05:30,22,110.4,110.4,110.395,110.4,6808
20140601|2014-04-22 06:00,22,110.4,110.4,110.39,110.4,6473
20140601|2014-04-22 06:30,22,110.395,110.4,110.39,110.395,4169
20140601|2014-04-22 07:00,22,110.39,110.4,110.39,110.4,6411
20140601|2014-04-22 07:30,22,110.4,110.405,110.395,110.405,5360
20140601|2014-04-22 08:00,22,110.4,110.405,110.395,110.395,6449
20140601|2014-04-22 08:30,22,110.4,110.405,110.4,110.405,3512
20140601|2014-04-22 09:00,22,110.4,110.405,110.395,110.4,8349
20140601|2014-04-22 09:30,22,110.395,110.405,110.395,110.4,5262
20140601|2014-04-22 10:00,22,110.4,110.41,110.395,110.405,6216
20140601|2014-04-22 10:30,22,110.4,110.415,110.4,110.41,3941
20140601|2014-04-22 11:00,22,110.415,110.415,110.4,110.4,6828
20140601|2014-04-22 11:30,22,110.405,110.405,110.4,110.405,492
20140601|2014-04-22 12:00,22,110.405,110.41,110.4,110.41,3027
20140601|2014-04-22 12:30,22,110.41,110.41,110.405,110.405,88
20140601|2014-04-22 13:30,22,110.405,110.41,110.405,110.41,217
20140601|2014-04-22 14:00,22,110.41,110.41,110.41,110.41,432
20140601|2014-04-22 14:30,22,110.41,110.415,110.41,110.415,1258
20140601|2014-04-22 15:00,22,110.415,110.415,110.415,110.415,2
20140601|2014-04-23 01:00,23,110.415,110.415,110.4,110.415,8721
20140601|2014-04-23 01:30,23,110.415,110.415,110.405,110.41,4032
20140601|2014-04-23 02:00,23,110.415,110.42,110.41,110.41,9023
20140601|2014-04-23 02:30,23,110.41,110.41,110.385,110.395,26724
20140601|2014-04-23 03:00,23,110.395,110.4,110.38,110.395,19114
20140601|2014-04-23 03:30,23,110.395,110.4,110.385,110.4,11718
20140601|2014-04-23 04:00,23,110.4,110.405,110.395,110.4,8773
20140601|2014-04-23 04:30,23,110.405,110.41,110.4,110.405,15438
20140601|2014-04-23 05:00,23,110.41,110.41,110.4,110.405,5983
20140601|2014-04-23 05:30,23,110.405,110.41,110.4,110.405,2715
20140601|2014-04-23 06:00,23,110.405,110.41,110.4,110.4,5325
20140601|2014-04-23 06:30,23,110.405,110.41,110.4,110.405,2482
20140601|2014-04-23 07:00,23,110.405,110.415,110.405,110.41,6511
20140601|2014-04-23 07:30,23,110.41,110.41,110.405,110.405,7182
20140601|2014-04-23 08:00,23,110.405,110.415,110.385,110.395,23989
20140601|2014-04-23 08:30,23,110.39,110.4,110.385,110.385,19608
20140601|2014-04-23 09:00,23,110.39,110.4,110.385,110.395,22163
20140601|2014-04-23 09:30,23,110.395,110.4,110.395,110.395,3850
20140601|2014-04-23 10:00,23,110.395,110.41,110.395,110.405,14020
20140601|2014-04-23 10:30,23,110.405,110.41,110.4,110.405,4344
20140601|2014-04-23 11:00,23,110.405,110.41,110.4,110.4,1319
20140601|2014-04-23 11:30,23,110.4,110.405,110.39,110.395,3346
20140601|2014-04-23 12:00,23,110.39,110.395,110.385,110.39,1619
20140601|2014-04-23 12:30,23,110.385,110.39,110.385,110.39,286
20140601|2014-04-23 13:00,23,110.385,110.39,110.38,110.385,1510
20140601|2014-04-23 13:30,23,110.385,110.385,110.37,110.37,8283
20140601|2014-04-23 14:00,23,110.375,110.375,110.365,110.37,5463
20140601|2014-04-23 14:30,23,110.37,110.375,110.37,110.375,409
20140601|2014-04-23 15:00,23,110.37,110.37,110.37,110.37,5
20140601|2014-04-24 01:00,24,110.37,110.38,110.37,110.375,7960
20140601|2014-04-24 01:30,24,110.375,110.375,110.37,110.37,7873
20140601|2014-04-24 02:00,24,110.37,110.38,110.37,110.37,5710
20140601|2014-04-24 02:30,24,110.37,110.375,110.36,110.365,14859
20140601|2014-04-24 03:00,24,110.36,110.365,110.34,110.355,59544
20140601|2014-04-24 03:30,24,110.36,110.365,110.355,110.365,8600
20140601|2014-04-24 04:00,24,110.365,110.38,110.365,110.37,40578
20140601|2014-04-24 04:30,24,110.37,110.38,110.37,110.375,8946
20140601|2014-04-24 05:00,24,110.37,110.375,110.37,110.375,8608
20140601|2014-04-24 05:30,24,110.375,110.375,110.365,110.37,13144
20140601|2014-04-24 06:00,24,110.37,110.375,110.37,110.37,682
20140601|2014-04-24 06:30,24,110.37,110.375,110.37,110.375,1549
20140601|2014-04-24 07:00,24,110.37,110.375,110.365,110.365,10814
20140601|2014-04-24 07:30,24,110.365,110.375,110.36,110.37,19505
20140601|2014-04-24 08:00,24,110.375,110.375,110.365,110.37,4778
20140601|2014-04-24 08:30,24,110.375,110.415,110.37,110.4,61021
20140601|2014-04-24 09:00,24,110.4,110.41,110.39,110.39,32174
20140601|2014-04-24 09:30,24,110.39,110.4,110.385,110.385,17524
20140601|2014-04-24 10:00,24,110.39,110.395,110.375,110.38,12700
20140601|2014-04-24 10:30,24,110.385,110.385,110.375,110.38,4461
20140601|2014-04-24 11:00,24,110.375,110.38,110.375,110.38,1500
20140601|2014-04-24 11:30,24,110.375,110.38,110.37,110.375,3855
20140601|2014-04-24 12:00,24,110.375,110.38,110.375,110.38,3189
20140601|2014-04-24 12:30,24,110.38,110.38,110.375,110.38,1777
20140601|2014-04-24 13:00,24,110.38,110.38,110.375,110.375,3174
20140601|2014-04-24 13:30,24,110.375,110.38,110.37,110.375,72
20140601|2014-04-24 14:00,24,110.375,110.38,110.37,110.375,178
20140601|2014-04-24 14:30,24,110.375,110.38,110.37,110.375,1791
20140601|2014-04-24 15:00,24,110.37,110.37,110.37,110.37,25
20140601|2014-04-25 01:00,25,110.375,110.385,110.37,110.38,12961
20140601|2014-04-25 01:30,25,110.38,110.39,110.38,110.385,3536
20140601|2014-04-25 02:00,25,110.385,110.39,110.37,110.375,10195
20140601|2014-04-25 02:30,25,110.375,110.385,110.375,110.38,5212
20140601|2014-04-25 03:00,25,110.38,110.39,110.375,110.38,12924
20140601|2014-04-25 03:30,25,110.375,110.385,110.375,110.385,4966
20140601|2014-04-25 04:00,25,110.38,110.39,110.38,110.38,8623
20140601|2014-04-25 04:30,25,110.38,110.39,110.38,110.385,10468
20140601|2014-04-25 05:00,25,110.385,110.39,110.38,110.385,9349
20140601|2014-04-25 05:30,25,110.385,110.4,110.385,110.39,14832
20140601|2014-04-25 06:00,25,110.395,110.405,110.395,110.4,7959
20140601|2014-04-25 06:30,25,110.4,110.405,110.4,110.4,2711
20140601|2014-04-25 07:00,25,110.4,110.405,110.4,110.4,2463
20140601|2014-04-25 07:30,25,110.4,110.405,110.395,110.4,6369
20140601|2014-04-25 08:00,25,110.395,110.4,110.395,110.395,6638
20140601|2014-04-25 08:30,25,110.395,110.41,110.395,110.405,14396
20140601|2014-04-25 09:00,25,110.405,110.415,110.405,110.405,13832
20140601|2014-04-25 09:30,25,110.405,110.415,110.405,110.41,8849
20140601|2014-04-25 10:00,25,110.415,110.425,110.41,110.41,28988
20140601|2014-04-25 10:30,25,110.41,110.415,110.405,110.41,8137
20140601|2014-04-25 11:00,25,110.41,110.415,110.405,110.415,3863
20140601|2014-04-25 11:30,25,110.415,110.415,110.41,110.41,706
20140601|2014-04-25 12:00,25,110.41,110.415,110.41,110.41,75
20140601|2014-04-25 12:30,25,110.415,110.415,110.41,110.41,596
20140601|2014-04-25 13:00,25,110.415,110.415,110.405,110.41,103
20140601|2014-04-25 13:30,25,110.405,110.41,110.405,110.405,131
20140601|2014-04-25 14:00,25,110.405,110.41,110.405,110.405,122
20140601|2014-04-25 14:30,25,110.41,110.415,110.405,110.405,670
20140601|2014-04-28 01:00,28,110.4,110.405,110.395,110.395,10967
20140601|2014-04-28 01:30,28,110.395,110.4,110.39,110.4,7117
20140601|2014-04-28 02:00,28,110.395,110.41,110.395,110.4,10525
20140601|2014-04-28 02:30,28,110.4,110.405,110.395,110.405,6867
20140601|2014-04-28 03:00,28,110.4,110.405,110.395,110.405,6821
20140601|2014-04-28 03:30,28,110.4,110.405,110.4,110.4,2879
20140601|2014-04-28 04:00,28,110.4,110.405,110.395,110.4,3763
20140601|2014-04-28 04:30,28,110.395,110.4,110.395,110.395,4550
20140601|2014-04-28 05:00,28,110.39,110.4,110.385,110.395,11307
20140601|2014-04-28 05:30,28,110.395,110.395,110.39,110.39,5074
20140601|2014-04-28 06:00,28,110.39,110.395,110.385,110.39,5961
20140601|2014-04-28 06:30,28,110.39,110.395,110.39,110.395,3491
20140601|2014-04-28 07:00,28,110.395,110.395,110.39,110.395,1454
20140601|2014-04-28 07:30,28,110.395,110.4,110.39,110.4,10906
20140601|2014-04-28 08:00,28,110.4,110.4,110.395,110.395,11411
20140601|2014-04-28 08:30,28,110.395,110.395,110.39,110.39,4684
20140601|2014-04-28 09:00,28,110.39,110.39,110.375,110.385,14166
20140601|2014-04-28 09:30,28,110.38,110.395,110.38,110.395,7276
20140601|2014-04-28 10:00,28,110.395,110.4,110.39,110.4,5143
20140601|2014-04-28 10:30,28,110.4,110.405,110.395,110.405,6005
20140601|2014-04-28 11:00,28,110.405,110.405,110.395,110.395,2741
20140601|2014-04-28 11:30,28,110.395,110.4,110.395,110.395,1818
20140601|2014-04-28 12:00,28,110.4,110.41,110.4,110.405,1812
20140601|2014-04-28 12:30,28,110.405,110.405,110.4,110.405,503
20140601|2014-04-28 13:00,28,110.405,110.405,110.4,110.4,521
20140601|2014-04-28 13:30,28,110.395,110.395,110.395,110.395,4
20140601|2014-04-28 14:00,28,110.395,110.4,110.395,110.4,8
20140601|2014-04-28 14:30,28,110.395,110.405,110.395,110.405,1902
20140601|2014-04-28 15:00,28,110.4,110.4,110.4,110.4,20
20140601|2014-04-29 01:00,29,110.395,110.4,110.39,110.39,7691
20140601|2014-04-29 01:30,29,110.39,110.39,110.385,110.385,6284
20140601|2014-04-29 02:00,29,110.385,110.39,110.36,110.375,36657
20140601|2014-04-29 02:30,29,110.37,110.375,110.36,110.365,18769
20140601|2014-04-29 03:00,29,110.37,110.395,110.37,110.39,38974
20140601|2014-04-29 03:30,29,110.39,110.39,110.38,110.385,5629
20140601|2014-04-29 04:00,29,110.39,110.395,110.38,110.385,15180
20140601|2014-04-29 04:30,29,110.385,110.39,110.38,110.38,9218
20140601|2014-04-29 05:00,29,110.38,110.39,110.38,110.38,5914
20140601|2014-04-29 05:30,29,110.385,110.39,110.375,110.39,9676
20140601|2014-04-29 06:00,29,110.39,110.4,110.39,110.395,17765
20140601|2014-04-29 06:30,29,110.395,110.4,110.39,110.39,8903
20140601|2014-04-29 07:00,29,110.395,110.435,110.39,110.43,54376
20140601|2014-04-29 07:30,29,110.43,110.435,110.425,110.43,17890
20140601|2014-04-29 08:00,29,110.43,110.44,110.425,110.435,24391
20140601|2014-04-29 08:30,29,110.43,110.44,110.425,110.43,16177
20140601|2014-04-29 09:00,29,110.425,110.44,110.425,110.44,5991
20140601|2014-04-29 09:30,29,110.44,110.445,110.435,110.445,8919
20140601|2014-04-29 10:00,29,110.445,110.455,110.44,110.445,29578
20140601|2014-04-29 10:30,29,110.445,110.465,110.445,110.465,19517
20140601|2014-04-29 11:00,29,110.46,110.465,110.455,110.455,5773
20140601|2014-04-29 11:30,29,110.46,110.465,110.455,110.465,2484
20140601|2014-04-29 12:00,29,110.465,110.47,110.465,110.47,2388
20140601|2014-04-29 12:30,29,110.465,110.47,110.465,110.47,1502
20140601|2014-04-29 13:30,29,110.47,110.47,110.465,110.465,351
20140601|2014-04-29 14:00,29,110.47,110.47,110.46,110.465,471
20140601|2014-04-29 14:30,29,110.465,110.475,110.465,110.475,2161
20140601|2014-04-29 15:00,29,110.475,110.475,110.475,110.475,33
20140601|2014-04-30 01:00,30,110.465,110.47,110.46,110.465,15544
20140601|2014-04-30 01:30,30,110.465,110.465,110.455,110.46,5850
20140601|2014-04-30 02:00,30,110.46,110.465,110.445,110.455,20325
20140601|2014-04-30 02:30,30,110.46,110.46,110.45,110.455,7295
20140601|2014-04-30 03:00,30,110.455,110.455,110.45,110.455,7689
20140601|2014-04-30 03:30,30,110.455,110.46,110.45,110.45,13085
20140601|2014-04-30 04:00,30,110.455,110.46,110.42,110.44,56399
20140601|2014-04-30 04:30,30,110.435,110.44,110.43,110.435,7356
20140601|2014-04-30 05:00,30,110.435,110.445,110.435,110.445,13465
20140601|2014-04-30 05:30,30,110.44,110.445,110.435,110.44,4200
20140601|2014-04-30 06:00,30,110.435,110.445,110.435,110.435,7924
20140601|2014-04-30 06:30,30,110.44,110.445,110.44,110.445,4075
20140601|2014-04-30 07:00,30,110.44,110.45,110.43,110.44,15186
20140601|2014-04-30 07:30,30,110.445,110.46,110.445,110.455,20958
20140601|2014-04-30 08:00,30,110.455,110.46,110.455,110.46,8097
20140601|2014-04-30 08:30,30,110.46,110.465,110.445,110.455,17430
20140601|2014-04-30 09:00,30,110.455,110.465,110.455,110.455,17541
20140601|2014-04-30 09:30,30,110.455,110.47,110.455,110.465,16619
20140601|2014-04-30 10:00,30,110.46,110.47,110.46,110.47,15296
20140601|2014-04-30 10:30,30,110.47,110.47,110.465,110.47,9337
20140601|2014-04-30 11:00,30,110.47,110.47,110.465,110.47,3229
20140601|2014-04-30 11:30,30,110.47,110.48,110.47,110.48,16486
20140601|2014-04-30 12:00,30,110.48,110.48,110.47,110.47,1178
20140601|2014-04-30 12:30,30,110.475,110.475,110.465,110.465,1428
20140601|2014-04-30 13:00,30,110.465,110.475,110.46,110.47,704
20140601|2014-04-30 13:30,30,110.475,110.48,110.475,110.48,185
20140601|2014-04-30 14:00,30,110.475,110.475,110.47,110.47,427
20140601|2014-04-30 14:30,30,110.47,110.47,110.465,110.465,199
20140601|2014-05-02 01:00,2,110.495,110.5,110.48,110.485,16457
20140601|2014-05-02 01:30,2,110.485,110.49,110.475,110.48,6331
20140601|2014-05-02 02:00,2,110.48,110.49,110.475,110.485,12012
20140601|2014-05-02 02:30,2,110.485,110.485,110.475,110.475,4470
20140601|2014-05-02 03:00,2,110.48,110.485,110.475,110.48,4968
20140601|2014-05-02 03:30,2,110.48,110.48,110.47,110.47,17786
20140601|2014-05-02 04:00,2,110.475,110.475,110.465,110.475,10713
20140601|2014-05-02 04:30,2,110.47,110.475,110.465,110.47,6998
20140601|2014-05-02 05:00,2,110.47,110.48,110.47,110.475,9660
20140601|2014-05-02 05:30,2,110.48,110.48,110.475,110.475,4855
20140601|2014-05-02 06:00,2,110.475,110.48,110.475,110.48,6625
20140601|2014-05-02 06:30,2,110.48,110.48,110.47,110.475,7009
20140601|2014-05-02 07:00,2,110.475,110.48,110.47,110.475,12741
20140601|2014-05-02 07:30,2,110.47,110.47,110.435,110.455,52031
20140601|2014-05-02 08:00,2,110.455,110.47,110.45,110.465,24777
20140601|2014-05-02 08:30,2,110.47,110.475,110.46,110.47,12989
20140601|2014-05-02 09:00,2,110.47,110.485,110.46,110.48,13959
20140601|2014-05-02 09:30,2,110.48,110.51,110.48,110.495,47926
20140601|2014-05-02 10:00,2,110.5,110.505,110.49,110.49,19531
20140601|2014-05-02 10:30,2,110.495,110.5,110.49,110.5,3623
20140601|2014-05-02 11:00,2,110.495,110.505,110.495,110.5,1823
20140601|2014-05-02 11:30,2,110.5,110.505,110.5,110.5,2455
20140601|2014-05-02 12:00,2,110.5,110.515,110.5,110.515,6511
20140601|2014-05-02 12:30,2,110.51,110.515,110.505,110.51,958
20140601|2014-05-02 13:00,2,110.515,110.515,110.505,110.51,136
20140601|2014-05-02 13:30,2,110.505,110.505,110.5,110.505,1026
20140601|2014-05-02 14:00,2,110.505,110.505,110.5,110.505,122
20140601|2014-05-02 14:30,2,110.5,110.51,110.49,110.495,1327
20140601|2014-05-02 15:00,2,110.5,110.5,110.5,110.5,8
20140601|2014-05-05 01:00,5,110.505,110.505,110.49,110.495,5457
20140601|2014-05-05 01:30,5,110.495,110.495,110.49,110.495,161
20140601|2014-05-05 02:00,5,110.495,110.5,110.49,110.495,5165
20140601|2014-05-05 02:30,5,110.49,110.495,110.49,110.495,1474
20140601|2014-05-05 03:00,5,110.495,110.5,110.495,110.495,3920
20140601|2014-05-05 03:30,5,110.5,110.505,110.495,110.495,7733
20140601|2014-05-05 04:00,5,110.49,110.505,110.49,110.495,10844
20140601|2014-05-05 04:30,5,110.495,110.5,110.49,110.5,3013
20140601|2014-05-05 05:00,5,110.5,110.5,110.495,110.5,4508
20140601|2014-05-05 05:30,5,110.5,110.505,110.495,110.5,3470
20140601|2014-05-05 06:00,5,110.5,110.505,110.495,110.5,2793
20140601|2014-05-05 06:30,5,110.5,110.5,110.495,110.5,1196
20140601|2014-05-05 07:00,5,110.5,110.5,110.49,110.495,4514
20140601|2014-05-05 07:30,5,110.49,110.495,110.485,110.49,10362
20140601|2014-05-05 08:00,5,110.485,110.49,110.485,110.49,1653
20140601|2014-05-05 08:30,5,110.49,110.49,110.475,110.48,6469
20140601|2014-05-05 09:00,5,110.48,110.48,110.475,110.48,2622
20140601|2014-05-05 09:30,5,110.48,110.48,110.475,110.475,2190
20140601|2014-05-05 10:00,5,110.48,110.48,110.475,110.48,4685
20140601|2014-05-05 10:30,5,110.48,110.48,110.475,110.475,901
20140601|2014-05-05 11:00,5,110.475,110.485,110.475,110.485,1828
20140601|2014-05-05 11:30,5,110.48,110.49,110.48,110.49,3967
20140601|2014-05-05 12:00,5,110.485,110.49,110.485,110.49,388
20140601|2014-05-05 12:30,5,110.485,110.49,110.485,110.49,446
20140601|2014-05-05 13:00,5,110.49,110.495,110.485,110.49,1306
20140601|2014-05-05 13:30,5,110.49,110.495,110.49,110.49,405
20140601|2014-05-05 14:00,5,110.49,110.495,110.49,110.49,299
20140601|2014-05-05 14:30,5,110.49,110.495,110.485,110.495,779
20140601|2014-05-06 01:00,6,110.49,110.5,110.49,110.495,7236
20140601|2014-05-06 01:30,6,110.495,110.495,110.49,110.495,2410
20140601|2014-05-06 02:00,6,110.495,110.5,110.48,110.485,7653
20140601|2014-05-06 02:30,6,110.485,110.485,110.46,110.465,22160
20140601|2014-05-06 03:00,6,110.465,110.47,110.465,110.465,11965
20140601|2014-05-06 03:30,6,110.465,110.47,110.455,110.455,11301
20140601|2014-05-06 04:00,6,110.455,110.465,110.455,110.465,7384
20140601|2014-05-06 04:30,6,110.465,110.465,110.46,110.465,1804
20140601|2014-05-06 05:00,6,110.46,110.46,110.45,110.455,7132
20140601|2014-05-06 05:30,6,110.45,110.455,110.45,110.455,1072
20140601|2014-05-06 06:00,6,110.45,110.455,110.44,110.44,7392
20140601|2014-05-06 06:30,6,110.44,110.45,110.44,110.445,6793
20140601|2014-05-06 07:00,6,110.44,110.45,110.44,110.445,9961
20140601|2014-05-06 07:30,6,110.445,110.46,110.44,110.455,16121
20140601|2014-05-06 08:00,6,110.455,110.46,110.45,110.45,7540
20140601|2014-05-06 08:30,6,110.45,110.455,110.44,110.45,17699
20140601|2014-05-06 09:00,6,110.45,110.455,110.445,110.45,6497
20140601|2014-05-06 09:30,6,110.45,110.455,110.445,110.45,7984
20140601|2014-05-06 10:00,6,110.455,110.46,110.45,110.455,8742
20140601|2014-05-06 10:30,6,110.455,110.46,110.455,110.455,3810
20140601|2014-05-06 11:00,6,110.455,110.46,110.455,110.455,1206
20140601|2014-05-06 11:30,6,110.455,110.455,110.45,110.45,616
20140601|2014-05-06 12:00,6,110.45,110.455,110.45,110.455,239
20140601|2014-05-06 12:30,6,110.455,110.46,110.455,110.455,450
20140601|2014-05-06 13:30,6,110.455,110.46,110.455,110.46,86
20140601|2014-05-06 14:00,6,110.46,110.46,110.455,110.46,416
20140601|2014-05-06 14:30,6,110.455,110.46,110.455,110.46,229
20140601|2014-05-06 15:00,6,110.46,110.46,110.46,110.46,3
20140601|2014-05-07 01:00,7,110.465,110.47,110.46,110.47,4905
20140601|2014-05-07 01:30,7,110.465,110.47,110.465,110.465,2207
20140601|2014-05-07 02:00,7,110.47,110.475,110.465,110.47,5740
20140601|2014-05-07 02:30,7,110.475,110.48,110.465,110.47,10149
20140601|2014-05-07 03:00,7,110.47,110.475,110.47,110.475,2839
20140601|2014-05-07 03:30,7,110.47,110.475,110.465,110.465,5529
20140601|2014-05-07 04:00,7,110.465,110.47,110.465,110.465,4626
20140601|2014-05-07 04:30,7,110.465,110.47,110.46,110.46,10286
20140601|2014-05-07 05:00,7,110.465,110.47,110.465,110.465,1914
20140601|2014-05-07 05:30,7,110.465,110.47,110.465,110.47,5131
20140601|2014-05-07 06:00,7,110.47,110.47,110.455,110.455,23635
20140601|2014-05-07 06:30,7,110.46,110.465,110.45,110.46,10470
20140601|2014-05-07 07:00,7,110.46,110.46,110.44,110.445,32873
20140601|2014-05-07 07:30,7,110.445,110.45,110.435,110.445,15537
20140601|2014-05-07 08:00,7,110.44,110.45,110.44,110.45,7483
20140601|2014-05-07 08:30,7,110.445,110.45,110.43,110.44,28229
20140601|2014-05-07 09:00,7,110.44,110.46,110.435,110.445,17817
20140601|2014-05-07 09:30,7,110.45,110.46,110.445,110.46,13721
20140601|2014-05-07 10:00,7,110.455,110.465,110.455,110.46,8123
20140601|2014-05-07 10:30,7,110.46,110.46,110.45,110.455,5372
20140601|2014-05-07 11:00,7,110.455,110.46,110.45,110.46,1881
20140601|2014-05-07 11:30,7,110.455,110.465,110.455,110.46,1889
20140601|2014-05-07 12:00,7,110.46,110.465,110.46,110.465,981
20140601|2014-05-07 12:30,7,110.46,110.465,110.46,110.465,1320
20140601|2014-05-07 13:00,7,110.46,110.46,110.46,110.46,161
20140601|2014-05-07 13:30,7,110.46,110.465,110.46,110.465,7
20140601|2014-05-07 14:00,7,110.46,110.465,110.46,110.46,14
20140601|2014-05-07 14:30,7,110.46,110.465,110.455,110.46,171
20140601|2014-05-07 15:00,7,110.46,110.46,110.46,110.46,20
20140601|2014-05-08 01:00,8,110.46,110.465,110.455,110.46,3402
20140601|2014-05-08 01:30,8,110.46,110.465,110.46,110.46,2570
20140601|2014-05-08 02:00,8,110.46,110.47,110.455,110.455,17341
20140601|2014-05-08 02:30,8,110.46,110.46,110.445,110.45,12508
20140601|2014-05-08 03:00,8,110.45,110.45,110.43,110.43,19243
20140601|2014-05-08 03:30,8,110.435,110.44,110.425,110.44,14990
20140601|2014-05-08 04:00,8,110.44,110.44,110.43,110.435,16288
20140601|2014-05-08 04:30,8,110.435,110.435,110.425,110.43,8036
20140601|2014-05-08 05:00,8,110.435,110.44,110.43,110.44,7888
20140601|2014-05-08 05:30,8,110.44,110.445,110.435,110.44,10094
20140601|2014-05-08 06:00,8,110.435,110.445,110.435,110.445,8211
20140601|2014-05-08 06:30,8,110.44,110.455,110.425,110.435,31069
20140601|2014-05-08 07:00,8,110.44,110.445,110.435,110.445,9393
20140601|2014-05-08 07:30,8,110.44,110.525,110.41,110.5,109675
20140601|2014-05-08 08:00,8,110.505,110.535,110.495,110.51,75912
20140601|2014-05-08 08:30,8,110.515,110.52,110.495,110.5,31223
20140601|2014-05-08 09:00,8,110.495,110.51,110.49,110.5,22815
20140601|2014-05-08 09:30,8,110.505,110.53,110.5,110.52,37366
20140601|2014-05-08 10:00,8,110.525,110.53,110.515,110.52,24577
20140601|2014-05-08 10:30,8,110.52,110.52,110.51,110.515,9753
20140601|2014-05-08 11:00,8,110.515,110.525,110.515,110.52,3075
20140601|2014-05-08 11:30,8,110.52,110.525,110.515,110.515,5101
20140601|2014-05-08 12:00,8,110.52,110.52,110.51,110.51,1518
20140601|2014-05-08 12:30,8,110.515,110.515,110.515,110.515,721
20140601|2014-05-08 13:00,8,110.52,110.52,110.515,110.52,365
20140601|2014-05-08 13:30,8,110.52,110.52,110.515,110.52,266
20140601|2014-05-08 14:00,8,110.515,110.52,110.515,110.515,103
20140601|2014-05-08 14:30,8,110.52,110.52,110.51,110.51,345
20140601|2014-05-08 15:00,8,110.515,110.515,110.515,110.515,1
20140601|2014-05-09 01:00,9,110.52,110.54,110.515,110.53,17435
20140601|2014-05-09 01:30,9,110.53,110.545,110.525,110.53,25731
20140601|2014-05-09 02:00,9,110.53,110.535,110.515,110.52,21607
20140601|2014-05-09 02:30,9,110.52,110.525,110.515,110.515,7696
20140601|2014-05-09 03:00,9,110.52,110.52,110.51,110.515,11218
20140601|2014-05-09 03:30,9,110.515,110.53,110.51,110.525,10445
20140601|2014-05-09 04:00,9,110.52,110.525,110.515,110.52,12425
20140601|2014-05-09 04:30,9,110.525,110.525,110.51,110.515,9153
20140601|2014-05-09 05:00,9,110.515,110.52,110.505,110.515,11015
20140601|2014-05-09 05:30,9,110.515,110.52,110.51,110.52,4828
20140601|2014-05-09 06:00,9,110.52,110.525,110.515,110.52,6753
20140601|2014-05-09 06:30,9,110.52,110.53,110.515,110.525,8224
20140601|2014-05-09 07:00,9,110.52,110.525,110.515,110.52,7916
20140601|2014-05-09 07:30,9,110.52,110.52,110.495,110.51,30214
20140601|2014-05-09 08:00,9,110.51,110.51,110.5,110.51,12355
20140601|2014-05-09 08:30,9,110.51,110.515,110.505,110.505,12987
20140601|2014-05-09 09:00,9,110.505,110.515,110.49,110.495,23408
20140601|2014-05-09 09:30,9,110.495,110.5,110.49,110.495,9088
20140601|2014-05-09 10:00,9,110.49,110.495,110.485,110.485,19138
20140601|2014-05-09 10:30,9,110.485,110.495,110.485,110.49,5052
20140601|2014-05-09 11:00,9,110.49,110.495,110.485,110.495,2345
20140601|2014-05-09 11:30,9,110.495,110.495,110.485,110.485,2397
20140601|2014-05-09 12:00,9,110.49,110.49,110.485,110.485,1334
20140601|2014-05-09 12:30,9,110.49,110.49,110.48,110.485,846
20140601|2014-05-09 13:00,9,110.485,110.485,110.485,110.485,155
20140601|2014-05-09 13:30,9,110.485,110.485,110.48,110.485,155
20140601|2014-05-09 14:00,9,110.48,110.485,110.48,110.485,14
20140601|2014-05-09 14:30,9,110.48,110.495,110.48,110.495,1729
20140601|2014-05-09 15:00,9,110.495,110.495,110.495,110.495,34
20140601|2014-05-12 01:00,12,110.49,110.495,110.48,110.485,5433
20140601|2014-05-12 01:30,12,110.485,110.49,110.48,110.485,3333
20140601|2014-05-12 02:00,12,110.485,110.485,110.475,110.485,6750
20140601|2014-05-12 02:30,12,110.485,110.49,110.48,110.48,7966
20140601|2014-05-12 03:00,12,110.48,110.485,110.48,110.485,2382
20140601|2014-05-12 03:30,12,110.48,110.485,110.475,110.475,3393
20140601|2014-05-12 04:00,12,110.48,110.485,110.475,110.485,8831
20140601|2014-05-12 04:30,12,110.48,110.49,110.48,110.48,8513
20140601|2014-05-12 05:00,12,110.48,110.495,110.48,110.49,18055
20140601|2014-05-12 05:30,12,110.49,110.5,110.49,110.495,7943
20140601|2014-05-12 06:00,12,110.5,110.5,110.49,110.495,16062
20140601|2014-05-12 06:30,12,110.495,110.495,110.49,110.495,1010
20140601|2014-05-12 07:00,12,110.495,110.495,110.485,110.49,7315
20140601|2014-05-12 07:30,12,110.49,110.49,110.485,110.485,3269
20140601|2014-05-12 08:00,12,110.49,110.5,110.485,110.49,10852
20140601|2014-05-12 08:30,12,110.49,110.495,110.485,110.495,5260
20140601|2014-05-12 09:00,12,110.495,110.495,110.485,110.49,2740
20140601|2014-05-12 09:30,12,110.485,110.495,110.485,110.495,11443
20140601|2014-05-12 10:00,12,110.495,110.5,110.49,110.49,9377
20140601|2014-05-12 10:30,12,110.49,110.495,110.49,110.495,2606
20140601|2014-05-12 11:00,12,110.49,110.495,110.49,110.495,954
20140601|2014-05-12 11:30,12,110.495,110.495,110.49,110.495,224
20140601|2014-05-12 12:00,12,110.49,110.495,110.49,110.495,1160
20140601|2014-05-12 12:30,12,110.495,110.495,110.495,110.495,948
20140601|2014-05-12 13:00,12,110.49,110.495,110.49,110.495,124
20140601|2014-05-12 13:30,12,110.49,110.49,110.49,110.49,135
20140601|2014-05-12 14:00,12,110.495,110.495,110.495,110.495,9
20140601|2014-05-12 14:30,12,110.49,110.495,110.49,110.495,874
20140601|2014-05-13 01:00,13,110.495,110.5,110.49,110.5,2636
20140601|2014-05-13 01:30,13,110.495,110.5,110.49,110.495,3904
20140601|2014-05-13 02:00,13,110.495,110.5,110.49,110.495,2204
20140601|2014-05-13 02:30,13,110.495,110.495,110.49,110.495,3573
20140601|2014-05-13 03:00,13,110.49,110.5,110.49,110.5,5431
20140601|2014-05-13 03:30,13,110.5,110.5,110.49,110.49,9606
20140601|2014-05-13 04:00,13,110.495,110.51,110.495,110.5,15664
20140601|2014-05-13 04:30,13,110.505,110.505,110.495,110.505,9894
20140601|2014-05-13 05:00,13,110.5,110.535,110.495,110.53,49355
20140601|2014-05-13 05:30,13,110.525,110.53,110.52,110.525,6731
20140601|2014-05-13 06:00,13,110.52,110.525,110.51,110.515,15075
20140601|2014-05-13 06:30,13,110.52,110.53,110.515,110.525,11785
20140601|2014-05-13 07:00,13,110.525,110.525,110.52,110.525,3147
20140601|2014-05-13 07:30,13,110.52,110.54,110.52,110.53,30292
20140601|2014-05-13 08:00,13,110.53,110.545,110.525,110.545,29743
20140601|2014-05-13 08:30,13,110.545,110.55,110.54,110.55,18776
20140601|2014-05-13 09:00,13,110.55,110.555,110.535,110.535,20784
20140601|2014-05-13 09:30,13,110.535,110.545,110.535,110.545,9904
20140601|2014-05-13 10:00,13,110.54,110.545,110.535,110.535,6806
20140601|2014-05-13 10:30,13,110.535,110.54,110.535,110.535,3351
20140601|2014-05-13 11:00,13,110.535,110.54,110.53,110.535,3346
20140601|2014-05-13 11:30,13,110.54,110.54,110.535,110.54,895
20140601|2014-05-13 12:00,13,110.54,110.54,110.535,110.54,41
20140601|2014-05-13 12:30,13,110.54,110.54,110.535,110.54,226
20140601|2014-05-13 13:00,13,110.535,110.54,110.535,110.535,135
20140601|2014-05-13 13:30,13,110.54,110.54,110.535,110.535,167
20140601|2014-05-13 14:00,13,110.535,110.54,110.53,110.535,316
20140601|2014-05-13 14:30,13,110.535,110.535,110.53,110.53,915
20140601|2014-05-13 15:00,13,110.53,110.53,110.53,110.53,11
20140601|2014-05-14 01:00,14,110.535,110.545,110.53,110.54,10253
20140601|2014-05-14 01:30,14,110.54,110.545,110.54,110.54,2980
20140601|2014-05-14 02:00,14,110.545,110.545,110.53,110.545,13267
20140601|2014-05-14 02:30,14,110.545,110.555,110.54,110.55,15681
20140601|2014-05-14 03:00,14,110.55,110.555,110.545,110.55,19692
20140601|2014-05-14 03:30,14,110.55,110.56,110.55,110.555,17897
20140601|2014-05-14 04:00,14,110.56,110.575,110.555,110.565,36860
20140601|2014-05-14 04:30,14,110.565,110.575,110.555,110.56,29684
20140601|2014-05-14 05:00,14,110.56,110.565,110.555,110.56,16329
20140601|2014-05-14 05:30,14,110.56,110.565,110.555,110.565,5062
20140601|2014-05-14 06:00,14,110.565,110.565,110.555,110.565,6134
20140601|2014-05-14 06:30,14,110.565,110.565,110.555,110.56,4693
20140601|2014-05-14 07:00,14,110.565,110.565,110.555,110.56,7571
20140601|2014-05-14 07:30,14,110.555,110.565,110.555,110.56,4569
20140601|2014-05-14 08:00,14,110.555,110.56,110.555,110.555,5908
20140601|2014-05-14 08:30,14,110.56,110.57,110.555,110.565,19378
20140601|2014-05-14 09:00,14,110.57,110.57,110.56,110.565,10012
20140601|2014-05-14 09:30,14,110.565,110.565,110.555,110.565,8383
20140601|2014-05-14 10:00,14,110.56,110.565,110.555,110.565,8644
20140601|2014-05-14 10:30,14,110.565,110.57,110.56,110.57,1600
20140601|2014-05-14 11:00,14,110.57,110.57,110.56,110.565,5558
20140601|2014-05-14 11:30,14,110.565,110.565,110.55,110.56,9121
20140601|2014-05-14 12:00,14,110.56,110.56,110.555,110.555,276
20140601|2014-05-14 12:30,14,110.555,110.56,110.555,110.56,529
20140601|2014-05-14 13:00,14,110.56,110.56,110.555,110.555,5
20140601|2014-05-14 13:30,14,110.56,110.56,110.555,110.56,461
20140601|2014-05-14 14:00,14,110.555,110.56,110.555,110.56,22
20140601|2014-05-14 14:30,14,110.56,110.56,110.555,110.56,560
20140601|2014-05-14 15:00,14,110.555,110.555,110.555,110.555,25
20140601|2014-05-15 01:00,15,110.56,110.56,110.55,110.555,10673
20140601|2014-05-15 01:30,15,110.555,110.56,110.555,110.555,2369
20140601|2014-05-15 02:00,15,110.555,110.565,110.55,110.555,26869
20140601|2014-05-15 02:30,15,110.55,110.57,110.55,110.565,21090
20140601|2014-05-15 03:00,15,110.57,110.59,110.565,110.585,30535
20140601|2014-05-15 03:30,15,110.58,110.59,110.565,110.575,29907
20140601|2014-05-15 04:00,15,110.575,110.575,110.56,110.565,23067
20140601|2014-05-15 04:30,15,110.565,110.575,110.565,110.565,6885
20140601|2014-05-15 05:00,15,110.57,110.575,110.56,110.565,12454
20140601|2014-05-15 05:30,15,110.565,110.57,110.56,110.565,4552
20140601|2014-05-15 06:00,15,110.565,110.57,110.56,110.565,6814
20140601|2014-05-15 06:30,15,110.565,110.58,110.565,110.575,5622
20140601|2014-05-15 07:00,15,110.57,110.58,110.57,110.575,15027
20140601|2014-05-15 07:30,15,110.575,110.585,110.565,110.58,35324
20140601|2014-05-15 08:00,15,110.58,110.59,110.575,110.58,21068
20140601|2014-05-15 08:30,15,110.58,110.595,110.575,110.585,21326
20140601|2014-05-15 09:00,15,110.585,110.605,110.585,110.585,48481
20140601|2014-05-15 09:30,15,110.585,110.6,110.585,110.6,32339
20140601|2014-05-15 10:00,15,110.595,110.605,110.59,110.595,20840
20140601|2014-05-15 10:30,15,110.6,110.6,110.59,110.59,7704
20140601|2014-05-15 11:00,15,110.59,110.595,110.585,110.59,2110
20140601|2014-05-15 11:30,15,110.59,110.595,110.59,110.59,1995
20140601|2014-05-15 12:00,15,110.59,110.595,110.585,110.595,3129
20140601|2014-05-15 12:30,15,110.595,110.6,110.595,110.595,48
20140601|2014-05-15 13:00,15,110.6,110.6,110.6,110.6,647
20140601|2014-05-15 13:30,15,110.6,110.6,110.595,110.595,90
20140601|2014-05-15 14:00,15,110.6,110.6,110.595,110.595,122
20140601|2014-05-15 14:30,15,110.6,110.6,110.595,110.595,931
20140601|2014-05-15 15:00,15,110.6,110.6,110.6,110.6,24
20140601|2014-05-16 01:00,16,110.6,110.6,110.585,110.59,18686
20140601|2014-05-16 01:30,16,110.59,110.605,110.585,110.595,16725
20140601|2014-05-16 02:00,16,110.595,110.6,110.58,110.585,19210
20140601|2014-05-16 02:30,16,110.585,110.595,110.58,110.58,12459
20140601|2014-05-16 03:00,16,110.58,110.585,110.575,110.585,14624
20140601|2014-05-16 03:30,16,110.585,110.59,110.575,110.58,13840
20140601|2014-05-16 04:00,16,110.58,110.585,110.575,110.58,18787
20140601|2014-05-16 04:30,16,110.58,110.59,110.575,110.58,6177
20140601|2014-05-16 05:00,16,110.585,110.59,110.58,110.585,20082
20140601|2014-05-16 05:30,16,110.585,110.595,110.585,110.585,10645
20140601|2014-05-16 06:00,16,110.59,110.59,110.58,110.58,4560
20140601|2014-05-16 06:30,16,110.585,110.585,110.575,110.585,6787
20140601|2014-05-16 07:00,16,110.585,110.585,110.58,110.585,11049
20140601|2014-05-16 07:30,16,110.58,110.58,110.57,110.575,7839
20140601|2014-05-16 08:00,16,110.575,110.58,110.575,110.575,5125
20140601|2014-05-16 08:30,16,110.575,110.58,110.57,110.575,15248
20140601|2014-05-16 09:00,16,110.57,110.58,110.57,110.58,11619
20140601|2014-05-16 09:30,16,110.58,110.58,110.575,110.58,3057
20140601|2014-05-16 10:00,16,110.58,110.58,110.57,110.575,5578
20140601|2014-05-16 10:30,16,110.575,110.58,110.57,110.58,2383
20140601|2014-05-16 11:00,16,110.58,110.58,110.575,110.58,269
20140601|2014-05-16 11:30,16,110.58,110.585,110.58,110.585,1019
20140601|2014-05-16 12:00,16,110.58,110.59,110.58,110.585,769
20140601|2014-05-16 12:30,16,110.59,110.59,110.585,110.59,515
20140601|2014-05-16 13:00,16,110.59,110.59,110.58,110.585,283
20140601|2014-05-16 13:30,16,110.58,110.585,110.575,110.575,704
20140601|2014-05-16 14:00,16,110.575,110.58,110.57,110.58,647
20140601|2014-05-16 14:30,16,110.58,110.58,110.575,110.58,339
20140601|2014-05-16 15:00,16,110.58,110.58,110.58,110.58,8
20140601|2014-05-19 01:00,19,110.58,110.59,110.58,110.59,2024
20140601|2014-05-19 01:30,19,110.585,110.59,110.585,110.59,840
20140601|2014-05-19 02:00,19,110.585,110.59,110.575,110.585,12905
20140601|2014-05-19 02:30,19,110.585,110.585,110.575,110.575,27703
20140601|2014-05-19 03:00,19,110.575,110.6,110.575,110.6,27743
20140601|2014-05-19 03:30,19,110.6,110.6,110.59,110.59,19465
20140601|2014-05-19 04:00,19,110.595,110.6,110.59,110.595,7811
20140601|2014-05-19 04:30,19,110.595,110.6,110.59,110.6,8447
20140601|2014-05-19 05:00,19,110.6,110.6,110.575,110.575,21200
20140601|2014-05-19 05:30,19,110.575,110.59,110.575,110.59,13232
20140601|2014-05-19 06:00,19,110.59,110.59,110.575,110.58,7206
20140601|2014-05-19 06:30,19,110.58,110.58,110.57,110.58,12923
20140601|2014-05-19 07:00,19,110.575,110.585,110.57,110.585,10611
20140601|2014-05-19 07:30,19,110.585,110.59,110.58,110.585,5170
20140601|2014-05-19 08:00,19,110.59,110.595,110.58,110.59,7431
20140601|2014-05-19 08:30,19,110.585,110.59,110.58,110.58,9390
20140601|2014-05-19 09:00,19,110.58,110.59,110.575,110.585,21607
20140601|2014-05-19 09:30,19,110.58,110.59,110.58,110.585,6888
20140601|2014-05-19 10:00,19,110.585,110.59,110.58,110.59,18382
20140601|2014-05-19 10:30,19,110.59,110.59,110.585,110.585,931
20140601|2014-05-19 11:00,19,110.59,110.59,110.585,110.585,1580
20140601|2014-05-19 11:30,19,110.585,110.59,110.58,110.58,1013
20140601|2014-05-19 12:00,19,110.585,110.585,110.58,110.58,433
20140601|2014-05-19 12:30,19,110.585,110.585,110.58,110.585,842
20140601|2014-05-19 13:00,19,110.58,110.59,110.58,110.585,378
20140601|2014-05-19 13:30,19,110.585,110.585,110.585,110.585,180
20140601|2014-05-19 14:00,19,110.59,110.59,110.585,110.59,745
20140601|2014-05-19 14:30,19,110.585,110.59,110.585,110.59,705
20140601|2014-05-19 15:00,19,110.585,110.585,110.585,110.585,4
20140601|2014-05-20 01:00,20,110.59,110.59,110.58,110.59,4547
20140601|2014-05-20 01:30,20,110.585,110.595,110.585,110.595,6281
20140601|2014-05-20 02:00,20,110.59,110.595,110.58,110.585,10773
20140601|2014-05-20 02:30,20,110.59,110.59,110.58,110.585,5177
20140601|2014-05-20 03:00,20,110.585,110.59,110.58,110.58,10470
20140601|2014-05-20 03:30,20,110.58,110.6,110.575,110.595,16577
20140601|2014-05-20 04:00,20,110.595,110.6,110.595,110.6,3879
20140601|2014-05-20 04:30,20,110.595,110.6,110.59,110.6,9740
20140601|2014-05-20 05:00,20,110.595,110.6,110.59,110.6,8342
20140601|2014-05-20 05:30,20,110.6,110.605,110.59,110.6,10927
20140601|2014-05-20 06:00,20,110.6,110.6,110.595,110.6,7593
20140601|2014-05-20 06:30,20,110.6,110.605,110.59,110.595,14570
20140601|2014-05-20 07:00,20,110.595,110.6,110.585,110.595,13228
20140601|2014-05-20 07:30,20,110.595,110.595,110.585,110.595,8269
20140601|2014-05-20 08:00,20,110.595,110.6,110.59,110.6,6554
20140601|2014-05-20 08:30,20,110.6,110.605,110.595,110.605,7591
20140601|2014-05-20 09:00,20,110.605,110.605,110.595,110.605,12345
20140601|2014-05-20 09:30,20,110.605,110.61,110.6,110.6,7146
20140601|2014-05-20 10:00,20,110.605,110.605,110.6,110.6,4377
20140601|2014-05-20 10:30,20,110.605,110.61,110.6,110.605,3024
20140601|2014-05-20 11:00,20,110.605,110.61,110.605,110.605,1664
20140601|2014-05-20 11:30,20,110.605,110.61,110.605,110.61,1424
20140601|2014-05-20 12:00,20,110.61,110.61,110.605,110.605,1142
20140601|2014-05-20 12:30,20,110.605,110.615,110.605,110.615,4329
20140601|2014-05-20 13:00,20,110.61,110.615,110.61,110.61,36
20140601|2014-05-20 13:30,20,110.61,110.615,110.605,110.615,1179
20140601|2014-05-20 14:00,20,110.61,110.61,110.605,110.61,80
20140601|2014-05-20 14:30,20,110.61,110.61,110.605,110.605,319
20140601|2014-05-20 15:00,20,110.605,110.605,110.605,110.605,6
20140601|2014-05-21 01:00,21,110.615,110.62,110.61,110.62,6066
20140601|2014-05-21 01:30,21,110.62,110.625,110.615,110.615,9096
20140601|2014-05-21 02:00,21,110.615,110.625,110.615,110.62,11236
20140601|2014-05-21 02:30,21,110.62,110.62,110.605,110.615,11948
20140601|2014-05-21 03:00,21,110.615,110.62,110.61,110.62,10894
20140601|2014-05-21 03:30,21,110.615,110.62,110.605,110.61,21294
20140601|2014-05-21 04:00,21,110.61,110.615,110.605,110.61,20364
20140601|2014-05-21 04:30,21,110.61,110.615,110.595,110.6,25270
20140601|2014-05-21 05:00,21,110.6,110.615,110.6,110.615,4323
20140601|2014-05-21 05:30,21,110.615,110.62,110.61,110.61,17190
20140601|2014-05-21 06:00,21,110.615,110.62,110.61,110.615,7214
20140601|2014-05-21 06:30,21,110.61,110.615,110.61,110.615,1336
20140601|2014-05-21 07:00,21,110.61,110.625,110.61,110.62,9850
20140601|2014-05-21 07:30,21,110.62,110.62,110.6,110.61,20233
20140601|2014-05-21 08:00,21,110.605,110.61,110.6,110.61,12706
20140601|2014-05-21 08:30,21,110.605,110.61,110.6,110.6,17593
20140601|2014-05-21 09:00,21,110.605,110.61,110.595,110.61,14303
20140601|2014-05-21 09:30,21,110.61,110.61,110.6,110.605,5918
20140601|2014-05-21 10:00,21,110.6,110.605,110.595,110.6,8263
20140601|2014-05-21 10:30,21,110.6,110.605,110.6,110.6,9103
20140601|2014-05-21 11:00,21,110.605,110.605,110.595,110.6,4284
20140601|2014-05-21 11:30,21,110.6,110.605,110.6,110.6,137
20140601|2014-05-21 12:00,21,110.6,110.605,110.595,110.6,2470
20140601|2014-05-21 12:30,21,110.6,110.6,110.595,110.595,142
20140601|2014-05-21 13:00,21,110.595,110.6,110.595,110.6,1653
20140601|2014-05-21 13:30,21,110.6,110.6,110.595,110.6,259
20140601|2014-05-21 14:00,21,110.6,110.6,110.6,110.6,209
20140601|2014-05-21 14:30,21,110.6,110.6,110.595,110.595,727
20140601|2014-05-21 15:00,21,110.595,110.595,110.595,110.595,4
20140601|2014-05-22 01:00,22,110.595,110.6,110.59,110.595,10741
20140601|2014-05-22 01:30,22,110.6,110.61,110.595,110.605,7288
20140601|2014-05-22 02:00,22,110.605,110.62,110.6,110.615,22806
20140601|2014-05-22 02:30,22,110.615,110.62,110.605,110.605,11713
20140601|2014-05-22 03:00,22,110.61,110.61,110.6,110.61,8855
20140601|2014-05-22 03:30,22,110.61,110.61,110.6,110.61,6108
20140601|2014-05-22 04:00,22,110.61,110.615,110.605,110.615,10100
20140601|2014-05-22 04:30,22,110.61,110.62,110.61,110.62,23548
20140601|2014-05-22 05:00,22,110.62,110.625,110.615,110.62,12135
20140601|2014-05-22 05:30,22,110.615,110.62,110.615,110.62,1539
20140601|2014-05-22 06:00,22,110.62,110.625,110.615,110.62,13448
20140601|2014-05-22 06:30,22,110.62,110.625,110.62,110.62,4387
20140601|2014-05-22 07:00,22,110.62,110.625,110.615,110.62,16276
20140601|2014-05-22 07:30,22,110.62,110.63,110.615,110.62,13758
20140601|2014-05-22 08:00,22,110.62,110.63,110.615,110.63,18852
20140601|2014-05-22 08:30,22,110.625,110.63,110.62,110.625,13182
20140601|2014-05-22 09:00,22,110.62,110.63,110.62,110.625,8592
20140601|2014-05-22 09:30,22,110.625,110.63,110.62,110.625,5481
20140601|2014-05-22 10:00,22,110.63,110.635,110.625,110.635,15042
20140601|2014-05-22 10:30,22,110.635,110.635,110.63,110.635,4671
20140601|2014-05-22 11:00,22,110.63,110.635,110.63,110.63,1165
20140601|2014-05-22 11:30,22,110.63,110.635,110.625,110.635,2869
20140601|2014-05-22 12:00,22,110.63,110.63,110.63,110.63,60
20140601|2014-05-22 12:30,22,110.63,110.63,110.625,110.63,824
20140601|2014-05-22 13:00,22,110.625,110.63,110.625,110.625,44
20140601|2014-05-22 13:30,22,110.63,110.63,110.625,110.63,38
20140601|2014-05-22 14:00,22,110.625,110.63,110.625,110.63,101
20140601|2014-05-22 14:30,22,110.63,110.63,110.625,110.63,1337
20140601|2014-05-23 01:00,23,110.635,110.64,110.625,110.64,8648
20140601|2014-05-23 01:30,23,110.64,110.645,110.635,110.635,8429
20140601|2014-05-23 02:00,23,110.635,110.635,110.625,110.635,14106
20140601|2014-05-23 02:30,23,110.635,110.64,110.63,110.63,7047
20140601|2014-05-23 03:00,23,110.63,110.64,110.63,110.63,9547
20140601|2014-05-23 03:30,23,110.63,110.635,110.625,110.63,11137
20140601|2014-05-23 04:00,23,110.63,110.635,110.625,110.63,14110
20140601|2014-05-23 04:30,23,110.63,110.635,110.625,110.635,7243
20140601|2014-05-23 05:00,23,110.63,110.635,110.625,110.63,4513
20140601|2014-05-23 05:30,23,110.63,110.635,110.625,110.63,9367
20140601|2014-05-23 06:00,23,110.635,110.635,110.63,110.63,765
20140601|2014-05-23 06:30,23,110.635,110.635,110.63,110.635,1323
20140601|2014-05-23 07:00,23,110.635,110.64,110.63,110.64,5647
20140601|2014-05-23 07:30,23,110.64,110.645,110.635,110.64,19804
20140601|2014-05-23 08:00,23,110.635,110.64,110.635,110.64,5575
20140601|2014-05-23 08:30,23,110.64,110.645,110.635,110.64,10561
20140601|2014-05-23 09:00,23,110.64,110.64,110.635,110.64,15185
20140601|2014-05-23 09:30,23,110.64,110.645,110.63,110.635,11369
20140601|2014-05-23 10:00,23,110.635,110.64,110.63,110.635,8654
20140601|2014-05-23 10:30,23,110.635,110.64,110.635,110.64,994
20140601|2014-05-23 11:00,23,110.64,110.64,110.63,110.635,2465
20140601|2014-05-23 11:30,23,110.635,110.64,110.63,110.64,3440
20140601|2014-05-23 12:00,23,110.635,110.635,110.63,110.63,289
20140601|2014-05-23 12:30,23,110.635,110.635,110.63,110.635,356
20140601|2014-05-23 13:00,23,110.63,110.63,110.63,110.63,21
20140601|2014-05-23 13:30,23,110.635,110.64,110.635,110.64,1410
20140601|2014-05-23 14:00,23,110.635,110.64,110.635,110.635,75
20140601|2014-05-23 14:30,23,110.64,110.64,110.63,110.63,250
20140601|2014-05-26 04:30,26,110.64,110.65,110.64,110.65,4137
20140601|2014-05-26 05:00,26,110.645,110.65,110.64,110.645,5733
20140601|2014-05-26 05:30,26,110.645,110.65,110.64,110.65,3520
20140601|2014-05-26 06:00,26,110.645,110.65,110.645,110.65,1672
20140601|2014-05-26 06:30,26,110.65,110.655,110.645,110.655,2179
20140601|2014-05-26 07:00,26,110.655,110.655,110.65,110.65,2744
20140601|2014-05-26 07:30,26,110.655,110.655,110.645,110.65,3007
20140601|2014-05-26 08:00,26,110.645,110.65,110.645,110.65,1911
20140601|2014-05-26 09:30,26,110.65,110.66,110.65,110.655,9638
20140601|2014-05-26 10:00,26,110.655,110.66,110.65,110.655,2770
20140601|2014-05-26 10:30,26,110.65,110.655,110.65,110.655,859
20140601|2014-05-26 11:00,26,110.65,110.655,110.65,110.655,1254
20140601|2014-05-26 11:30,26,110.655,110.655,110.65,110.65,589
20140601|2014-05-26 12:00,26,110.65,110.65,110.65,110.65,10
20140601|2014-05-26 12:30,26,110.65,110.65,110.645,110.645,8
20140601|2014-05-26 14:00,26,110.645,110.645,110.645,110.645,3
20140601|2014-05-26 14:30,26,110.65,110.65,110.645,110.645,98
20140601|2014-05-26 15:00,26,110.645,110.645,110.645,110.645,8
20140601|2014-05-27 01:00,27,110.645,110.66,110.645,110.65,10122
20140601|2014-05-27 01:30,27,110.65,110.66,110.645,110.65,7391
20140601|2014-05-27 02:00,27,110.65,110.655,110.645,110.655,11845
20140601|2014-05-27 02:30,27,110.65,110.66,110.65,110.655,18987
20140601|2014-05-27 03:00,27,110.65,110.66,110.65,110.655,6234
20140601|2014-05-27 03:30,27,110.655,110.66,110.65,110.65,12398
20140601|2014-05-27 04:00,27,110.655,110.655,110.65,110.65,3961
20140601|2014-05-27 04:30,27,110.655,110.655,110.65,110.65,2934
20140601|2014-05-27 05:00,27,110.655,110.655,110.645,110.655,9265
20140601|2014-05-27 05:30,27,110.655,110.665,110.65,110.66,23336
20140601|2014-05-27 06:00,27,110.66,110.665,110.655,110.66,10181
20140601|2014-05-27 06:30,27,110.66,110.665,110.655,110.66,12151
20140601|2014-05-27 07:00,27,110.66,110.665,110.655,110.655,15741
20140601|2014-05-27 07:30,27,110.66,110.665,110.655,110.66,5978
20140601|2014-05-27 08:00,27,110.665,110.665,110.655,110.665,10818
20140601|2014-05-27 08:30,27,110.665,110.665,110.655,110.66,19130
20140601|2014-05-27 09:00,27,110.66,110.66,110.65,110.655,21500
20140601|2014-05-27 09:30,27,110.65,110.66,110.65,110.655,8822
20140601|2014-05-27 10:00,27,110.655,110.66,110.65,110.655,8367
20140601|2014-05-27 10:30,27,110.655,110.655,110.645,110.65,7460
20140601|2014-05-27 11:00,27,110.645,110.65,110.645,110.645,242
20140601|2014-05-27 11:30,27,110.645,110.65,110.645,110.65,631
20140601|2014-05-27 12:00,27,110.65,110.65,110.645,110.65,951
20140601|2014-05-27 12:30,27,110.645,110.65,110.645,110.65,652
20140601|2014-05-27 13:00,27,110.65,110.65,110.645,110.645,73
20140601|2014-05-27 13:30,27,110.65,110.65,110.64,110.65,1588
20140601|2014-05-27 14:00,27,110.645,110.65,110.64,110.64,381
20140601|2014-05-27 14:30,27,110.645,110.65,110.64,110.65,395
20140601|2014-05-28 01:00,28,110.65,110.655,110.64,110.645,12607
20140601|2014-05-28 01:30,28,110.645,110.655,110.645,110.65,5632
20140601|2014-05-28 02:00,28,110.65,110.66,110.645,110.655,14333
20140601|2014-05-28 02:30,28,110.655,110.655,110.645,110.65,17771
20140601|2014-05-28 03:00,28,110.655,110.655,110.65,110.655,7296
20140601|2014-05-28 03:30,28,110.655,110.655,110.65,110.655,1440
20140601|2014-05-28 04:00,28,110.65,110.655,110.645,110.645,13435
20140601|2014-05-28 04:30,28,110.65,110.655,110.645,110.655,12452
20140601|2014-05-28 05:00,28,110.655,110.655,110.65,110.65,6449
20140601|2014-05-28 05:30,28,110.65,110.655,110.645,110.655,5367
20140601|2014-05-28 06:00,28,110.655,110.655,110.65,110.65,5711
20140601|2014-05-28 06:30,28,110.65,110.655,110.645,110.655,5376
20140601|2014-05-28 07:00,28,110.65,110.655,110.645,110.65,12554
20140601|2014-05-28 07:30,28,110.65,110.66,110.65,110.655,16583
20140601|2014-05-28 08:00,28,110.66,110.66,110.65,110.66,16145
20140601|2014-05-28 08:30,28,110.66,110.66,110.65,110.655,14705
20140601|2014-05-28 09:00,28,110.655,110.655,110.645,110.655,13040
20140601|2014-05-28 09:30,28,110.65,110.66,110.65,110.655,10893
20140601|2014-05-28 10:00,28,110.655,110.66,110.65,110.655,16350
20140601|2014-05-28 10:30,28,110.66,110.66,110.65,110.655,9348
20140601|2014-05-28 11:00,28,110.655,110.655,110.65,110.65,2777
20140601|2014-05-28 11:30,28,110.65,110.66,110.65,110.66,12305
20140601|2014-05-28 12:00,28,110.655,110.655,110.65,110.655,2019
20140601|2014-05-28 12:30,28,110.655,110.66,110.65,110.655,362
20140601|2014-05-28 13:00,28,110.66,110.66,110.655,110.655,170
20140601|2014-05-28 13:30,28,110.655,110.655,110.655,110.655,135
20140601|2014-05-28 14:00,28,110.655,110.66,110.655,110.655,154
20140601|2014-05-28 14:30,28,110.65,110.655,110.65,110.65,602
20140601|2014-05-28 15:00,28,110.65,110.65,110.65,110.65,2
20140601|2014-05-29 01:00,29,110.65,110.655,110.65,110.65,3051
20140601|2014-05-29 01:30,29,110.65,110.655,110.645,110.65,3386
20140601|2014-05-29 02:00,29,110.65,110.655,110.65,110.655,3226
20140601|2014-05-29 02:30,29,110.65,110.655,110.645,110.65,10637
20140601|2014-05-29 03:00,29,110.65,110.655,110.65,110.655,4846
20140601|2014-05-29 03:30,29,110.655,110.66,110.65,110.655,3214
20140601|2014-05-29 04:00,29,110.65,110.655,110.65,110.655,4663
20140601|2014-05-29 04:30,29,110.655,110.655,110.65,110.655,1067
20140601|2014-05-29 05:00,29,110.655,110.655,110.65,110.655,546
20140601|2014-05-29 05:30,29,110.655,110.655,110.65,110.65,2570
20140601|2014-05-29 06:00,29,110.655,110.655,110.65,110.65,1838
20140601|2014-05-29 06:30,29,110.65,110.655,110.65,110.65,1708
20140601|2014-05-29 07:00,29,110.65,110.655,110.65,110.65,1748
20140601|2014-05-29 07:30,29,110.65,110.655,110.645,110.65,13694
20140601|2014-05-29 08:00,29,110.65,110.655,110.645,110.65,8874
20140601|2014-05-29 08:30,29,110.65,110.655,110.64,110.645,33800
20140601|2014-05-29 09:00,29,110.645,110.655,110.64,110.645,9537
20140601|2014-05-29 09:30,29,110.65,110.65,110.64,110.65,7739
20140601|2014-05-29 10:00,29,110.65,110.65,110.63,110.64,24345
20140601|2014-05-29 10:30,29,110.635,110.64,110.635,110.635,6450
20140601|2014-05-29 11:00,29,110.64,110.65,110.635,110.645,13992
20140601|2014-05-29 11:30,29,110.64,110.645,110.64,110.64,613
20140601|2014-05-29 12:00,29,110.64,110.645,110.64,110.64,2756
20140601|2014-05-29 12:30,29,110.645,110.645,110.635,110.635,604
20140601|2014-05-29 13:00,29,110.635,110.64,110.635,110.635,152
20140601|2014-05-29 13:30,29,110.635,110.64,110.635,110.635,11
20140601|2014-05-29 14:00,29,110.64,110.64,110.635,110.64,132
20140601|2014-05-29 14:30,29,110.635,110.64,110.63,110.635,401
20140601|2014-05-30 01:00,30,110.63,110.64,110.63,110.635,4132
20140601|2014-05-30 01:30,30,110.635,110.64,110.63,110.64,9098
20140601|2014-05-30 02:00,30,110.635,110.64,110.625,110.63,11287
20140601|2014-05-30 02:30,30,110.63,110.635,110.615,110.62,18952
20140601|2014-05-30 03:00,30,110.62,110.63,110.62,110.625,6308
20140601|2014-05-30 03:30,30,110.625,110.63,110.625,110.63,5501
20140601|2014-05-30 04:00,30,110.63,110.635,110.625,110.63,8255
20140601|2014-05-30 04:30,30,110.63,110.64,110.63,110.635,8100
20140601|2014-05-30 05:00,30,110.63,110.64,110.63,110.635,5276
20140601|2014-05-30 05:30,30,110.635,110.635,110.63,110.635,1384
20140601|2014-05-30 06:00,30,110.635,110.635,110.63,110.635,725
20140601|2014-05-30 06:30,30,110.635,110.635,110.625,110.63,11236
20140601|2014-05-30 07:00,30,110.63,110.635,110.625,110.63,7196
20140601|2014-05-30 07:30,30,110.635,110.64,110.63,110.635,6770
20140601|2014-05-30 08:00,30,110.635,110.635,110.625,110.625,8150
20140601|2014-05-30 08:30,30,110.625,110.63,110.62,110.63,7505
20140601|2014-05-30 09:00,30,110.63,110.64,110.625,110.635,6800
20140601|2014-05-30 09:30,30,110.635,110.64,110.63,110.635,6221
20140601|2014-05-30 10:00,30,110.635,110.64,110.625,110.64,18407
20140601|2014-05-30 10:30,30,110.635,110.64,110.63,110.63,6215
20140601|2014-05-30 11:00,30,110.635,110.64,110.63,110.635,5435
20140601|2014-05-30 11:30,30,110.64,110.645,110.635,110.64,5038
20140601|2014-05-30 12:00,30,110.635,110.645,110.635,110.64,1003
20140601|2014-05-30 12:30,30,110.645,110.645,110.635,110.64,559
20140601|2014-05-30 13:00,30,110.645,110.645,110.64,110.64,134
20140601|2014-05-30 13:30,30,110.64,110.645,110.64,110.645,97
20140601|2014-05-30 14:00,30,110.64,110.645,110.64,110.645,466
20140601|2014-05-30 14:30,30,110.645,110.645,110.64,110.645,1814
20140601|2014-05-30 15:00,30,110.64,110.64,110.64,110.64,12
20140601|2014-06-02 01:00,2,110.64,110.64,110.635,110.64,6216
20140601|2014-06-02 01:30,2,110.635,110.65,110.635,110.65,8666
20140601|2014-06-02 02:00,2,110.65,110.66,110.64,110.655,34621
20140601|2014-06-02 02:30,2,110.65,110.655,110.65,110.65,8314
20140601|2014-06-02 03:00,2,110.655,110.675,110.65,110.67,24911
20140601|2014-06-02 03:30,2,110.665,110.67,110.655,110.66,14530
20140601|2014-06-02 04:00,2,110.655,110.66,110.65,110.65,13759
20140601|2014-06-02 04:30,2,110.655,110.655,110.645,110.65,7327
20140601|2014-06-02 05:00,2,110.645,110.65,110.64,110.645,6504
20140601|2014-06-02 05:30,2,110.645,110.645,110.635,110.64,6231
20140601|2014-06-02 06:00,2,110.64,110.645,110.635,110.64,5664
20140601|2014-06-02 06:30,2,110.64,110.65,110.64,110.65,6204
20140601|2014-06-02 07:00,2,110.65,110.655,110.645,110.655,10985
20140601|2014-06-02 07:30,2,110.655,110.655,110.645,110.65,7516
20140601|2014-06-02 08:00,2,110.65,110.65,110.64,110.64,8449
20140601|2014-06-02 08:30,2,110.645,110.65,110.64,110.645,5789
20140601|2014-06-02 09:00,2,110.65,110.655,110.645,110.645,19161
20140601|2014-06-02 09:30,2,110.645,110.65,110.64,110.65,5881
20140601|2014-06-02 10:00,2,110.65,110.65,110.64,110.645,6680
20140601|2014-06-02 10:30,2,110.64,110.645,110.635,110.64,5882
20140601|2014-06-02 11:00,2,110.64,110.64,110.635,110.64,3740
20140601|2014-06-02 11:30,2,110.64,110.64,110.635,110.635,3533
20140601|2014-06-02 12:00,2,110.64,110.64,110.635,110.64,393
20140601|2014-06-02 12:30,2,110.635,110.64,110.635,110.64,689
20140601|2014-06-02 13:00,2,110.64,110.645,110.64,110.64,1291
20140601|2014-06-02 13:30,2,110.64,110.64,110.64,110.64,4
20140601|2014-06-02 14:00,2,110.645,110.645,110.64,110.64,35
20140601|2014-06-02 14:30,2,110.64,110.645,110.64,110.64,187
20140601|2014-06-02 15:00,2,110.64,110.64,110.64,110.64,52
20140601|2014-06-03 01:00,3,110.645,110.65,110.635,110.645,5645
20140601|2014-06-03 01:30,3,110.64,110.645,110.64,110.645,2044
20140601|2014-06-03 02:00,3,110.64,110.645,110.635,110.645,9919
20140601|2014-06-03 02:30,3,110.645,110.65,110.64,110.64,14855
20140601|2014-06-03 03:00,3,110.645,110.65,110.635,110.64,6820
20140601|2014-06-03 03:30,3,110.635,110.645,110.635,110.64,12230
20140601|2014-06-03 04:00,3,110.64,110.64,110.625,110.625,30879
20140601|2014-06-03 04:30,3,110.625,110.635,110.62,110.63,22537
20140601|2014-06-03 05:00,3,110.63,110.63,110.62,110.63,14676
20140601|2014-06-03 05:30,3,110.63,110.635,110.62,110.62,17783
20140601|2014-06-03 06:00,3,110.625,110.63,110.615,110.625,17732
20140601|2014-06-03 06:30,3,110.625,110.63,110.625,110.625,7315
20140601|2014-06-03 07:00,3,110.63,110.635,110.625,110.63,11042
20140601|2014-06-03 07:30,3,110.63,110.635,110.625,110.625,10968
20140601|2014-06-03 08:00,3,110.625,110.63,110.62,110.62,21583
20140601|2014-06-03 08:30,3,110.625,110.625,110.615,110.62,21517
20140601|2014-06-03 09:00,3,110.62,110.635,110.62,110.625,11031
20140601|2014-06-03 09:30,3,110.625,110.645,110.625,110.635,15329
20140601|2014-06-03 10:00,3,110.64,110.64,110.63,110.635,6433
20140601|2014-06-03 10:30,3,110.635,110.635,110.63,110.63,6153
20140601|2014-06-03 11:00,3,110.635,110.635,110.63,110.635,3614
20140601|2014-06-03 11:30,3,110.63,110.635,110.63,110.635,1427
20140601|2014-06-03 12:00,3,110.635,110.64,110.635,110.64,845
20140601|2014-06-03 12:30,3,110.64,110.64,110.635,110.635,632
20140601|2014-06-03 13:00,3,110.635,110.64,110.635,110.64,1103
20140601|2014-06-03 13:30,3,110.64,110.645,110.64,110.645,551
20140601|2014-06-03 14:00,3,110.645,110.645,110.64,110.64,657
20140601|2014-06-03 14:30,3,110.64,110.645,110.64,110.645,1267
20140601|2014-06-03 15:00,3,110.645,110.645,110.645,110.645,116
20140601|2014-06-04 01:00,4,110.635,110.65,110.635,110.64,18355
20140601|2014-06-04 01:30,4,110.64,110.655,110.64,110.65,9827
20140601|2014-06-04 02:00,4,110.655,110.655,110.645,110.65,8694
20140601|2014-06-04 02:30,4,110.65,110.655,110.645,110.65,8188
20140601|2014-06-04 03:00,4,110.655,110.655,110.65,110.65,7703
20140601|2014-06-04 03:30,4,110.65,110.65,110.645,110.65,10776
20140601|2014-06-04 04:00,4,110.645,110.655,110.645,110.65,3717
20140601|2014-06-04 04:30,4,110.65,110.655,110.645,110.65,4348
20140601|2014-06-04 05:00,4,110.65,110.65,110.645,110.65,7050
20140601|2014-06-04 05:30,4,110.65,110.655,110.645,110.65,10334
20140601|2014-06-04 06:00,4,110.65,110.65,110.645,110.65,2779
20140601|2014-06-04 06:30,4,110.65,110.65,110.64,110.645,8216
20140601|2014-06-04 07:00,4,110.645,110.65,110.64,110.65,22518
20140601|2014-06-04 07:30,4,110.65,110.655,110.645,110.655,8359
20140601|2014-06-04 08:00,4,110.655,110.655,110.645,110.65,8904
20140601|2014-06-04 08:30,4,110.65,110.65,110.645,110.645,7736
20140601|2014-06-04 09:00,4,110.65,110.65,110.645,110.65,12626
20140601|2014-06-04 09:30,4,110.65,110.65,110.64,110.64,8024
20140601|2014-06-04 10:00,4,110.64,110.65,110.64,110.65,3676
20140601|2014-06-04 10:30,4,110.645,110.65,110.645,110.645,3310
20140601|2014-06-04 11:00,4,110.645,110.65,110.64,110.65,4682
20140601|2014-06-04 11:30,4,110.645,110.66,110.645,110.66,3691
20140601|2014-06-04 12:00,4,110.66,110.67,110.66,110.665,3426
20140601|2014-06-04 12:30,4,110.665,110.67,110.665,110.67,752
20140601|2014-06-04 13:00,4,110.67,110.67,110.67,110.67,119
20140601|2014-06-04 13:30,4,110.67,110.67,110.665,110.67,549
20140601|2014-06-04 14:00,4,110.675,110.675,110.67,110.67,393
20140601|2014-06-04 14:30,4,110.67,110.675,110.665,110.67,225
20140601|2014-06-05 01:00,5,110.665,110.67,110.66,110.66,6463
20140601|2014-06-05 01:30,5,110.66,110.665,110.655,110.66,2125
20140601|2014-06-05 02:00,5,110.66,110.675,110.655,110.66,5610
20140601|2014-06-05 02:30,5,110.66,110.675,110.66,110.675,4554
20140601|2014-06-05 03:00,5,110.675,110.68,110.67,110.67,3710
20140601|2014-06-05 03:30,5,110.67,110.67,110.66,110.665,4350
20140601|2014-06-05 04:00,5,110.665,110.665,110.655,110.665,3453
20140601|2014-06-05 04:30,5,110.665,110.665,110.655,110.655,1155
20140601|2014-06-05 05:00,5,110.65,110.66,110.65,110.66,1946
20140601|2014-06-05 05:30,5,110.655,110.66,110.655,110.655,2005
20140601|2014-06-05 06:00,5,110.66,110.67,110.66,110.67,1707
20140601|2014-06-05 06:30,5,110.67,110.695,110.625,110.675,4741
20140601|2014-06-05 07:00,5,110.675,110.675,110.635,110.64,2038
20140601|2014-06-05 07:30,5,110.64,110.715,110.64,110.675,4370
20140601|2014-06-05 08:00,5,110.675,110.69,110.655,110.665,1014
20140601|2014-06-05 08:30,5,110.66,110.705,110.66,110.7,4584
20140601|2014-06-05 09:00,5,110.705,110.715,110.685,110.685,5318
20140601|2014-06-05 09:30,5,110.68,110.685,110.66,110.68,1211
20140601|2014-06-05 10:00,5,110.675,110.68,110.66,110.665,468
20140601|2014-06-05 10:30,5,110.66,110.66,110.655,110.66,1042
20140601|2014-06-05 11:00,5,110.65,110.655,110.645,110.655,268
20140601|2014-06-05 11:30,5,110.66,110.665,110.655,110.655,253
20140601|2014-06-05 12:00,5,110.665,110.67,110.655,110.655,193
20140601|2014-06-05 12:30,5,110.655,110.655,110.655,110.655,30
20140601|2014-06-05 13:00,5,110.66,110.665,110.66,110.665,8
20140601|2014-06-05 13:30,5,110.67,110.67,110.67,110.67,2
20140601|2014-06-05 14:30,5,110.665,110.665,110.665,110.665,4
20140601|2014-06-06 01:00,6,110.67,110.67,110.66,110.67,214
20140601|2014-06-06 02:00,6,110.67,110.67,110.67,110.67,17
20140601|2014-06-06 02:30,6,110.67,110.67,110.665,110.665,55
20140601|2014-06-06 03:00,6,110.675,110.685,110.67,110.685,420
20140601|2014-06-06 03:30,6,110.69,110.69,110.68,110.68,684
20140601|2014-06-06 04:00,6,110.675,110.68,110.675,110.68,5
20140601|2014-06-06 04:30,6,110.67,110.67,110.67,110.67,1
20140601|2014-06-06 05:00,6,110.65,110.65,110.65,110.65,1440
20140901|2014-03-07 05:30,7,110.45,110.45,110.45,110.45,10
20140901|2014-03-07 08:00,7,110.41,110.41,110.41,110.41,1
20140901|2014-03-27 11:00,27,110.46,110.46,110.46,110.46,1
20140901|2014-04-08 10:30,8,110.38,110.38,110.38,110.38,10
20140901|2014-04-15 10:00,15,110.49,110.49,110.49,110.49,1
20140901|2014-04-29 10:00,29,110.44,110.44,110.44,110.44,1
20140901|2014-04-29 14:00,29,110.44,110.44,110.44,110.44,1
20140901|2014-05-02 08:00,2,110.445,110.445,110.445,110.445,1
20140901|2014-05-02 09:30,2,110.485,110.49,110.485,110.49,2
20140901|2014-05-08 04:00,8,110.445,110.445,110.445,110.445,2
20140901|2014-05-08 06:30,8,110.4,110.4,110.395,110.395,5
20140901|2014-05-08 08:00,8,110.51,110.51,110.51,110.51,1
20140901|2014-05-13 05:00,13,110.485,110.485,110.485,110.485,1
20140901|2014-05-13 06:00,13,110.485,110.485,110.485,110.485,1
20140901|2014-05-14 01:30,14,110.51,110.51,110.51,110.51,5
20140901|2014-05-14 02:30,14,110.515,110.515,110.51,110.51,201
20140901|2014-05-14 04:30,14,110.51,110.51,110.51,110.51,156
20140901|2014-05-14 05:00,14,110.51,110.51,110.51,110.51,141
20140901|2014-05-14 05:30,14,110.51,110.51,110.51,110.51,115
20140901|2014-05-14 09:00,14,110.52,110.52,110.52,110.52,1
20140901|2014-05-14 10:30,14,110.525,110.525,110.525,110.525,3
20140901|2014-05-14 11:00,14,110.525,110.525,110.525,110.525,75
20140901|2014-05-14 11:30,14,110.52,110.52,110.52,110.52,151
20140901|2014-05-14 13:30,14,110.52,110.52,110.52,110.52,75
20140901|2014-05-15 03:00,15,110.53,110.545,110.53,110.535,260
20140901|2014-05-15 04:00,15,110.53,110.53,110.525,110.525,150
20140901|2014-05-15 09:30,15,110.545,110.555,110.545,110.555,952
20140901|2014-05-16 05:30,16,110.55,110.55,110.55,110.55,20
20140901|2014-05-16 08:00,16,110.535,110.535,110.535,110.535,18
20140901|2014-05-16 10:30,16,110.535,110.535,110.535,110.535,1
20140901|2014-05-16 13:00,16,110.545,110.545,110.545,110.545,10
20140901|2014-05-16 14:00,16,110.535,110.535,110.535,110.535,1
20140901|2014-05-19 03:00,19,110.56,110.56,110.56,110.56,1
20140901|2014-05-19 05:30,19,110.55,110.55,110.55,110.55,7
20140901|2014-05-19 06:30,19,110.55,110.55,110.55,110.55,3
20140901|2014-05-19 09:00,19,110.55,110.55,110.55,110.55,1
20140901|2014-05-19 09:30,19,110.56,110.56,110.56,110.56,9
20140901|2014-05-19 10:30,19,110.555,110.555,110.555,110.555,129
20140901|2014-05-20 01:30,20,110.565,110.565,110.565,110.565,150
20140901|2014-05-20 02:00,20,110.56,110.56,110.56,110.56,100
20140901|2014-05-20 03:00,20,110.55,110.55,110.55,110.55,25
20140901|2014-05-20 03:30,20,110.575,110.575,110.57,110.57,26
20140901|2014-05-20 05:30,20,110.58,110.58,110.58,110.58,62
20140901|2014-05-20 06:30,20,110.565,110.565,110.565,110.565,164
20140901|2014-05-20 08:30,20,110.57,110.57,110.57,110.57,8
20140901|2014-05-20 12:30,20,110.58,110.58,110.58,110.58,1
20140901|2014-05-21 01:30,21,110.59,110.59,110.59,110.59,1
20140901|2014-05-21 04:30,21,110.57,110.575,110.57,110.575,258
20140901|2014-05-21 05:00,21,110.58,110.58,110.58,110.58,100
20140901|2014-05-21 05:30,21,110.59,110.59,110.59,110.59,10
20140901|2014-05-21 06:00,21,110.59,110.59,110.59,110.59,500
20140901|2014-05-21 07:30,21,110.59,110.59,110.58,110.58,29
20140901|2014-05-21 08:00,21,110.58,110.58,110.58,110.58,100
20140901|2014-05-21 09:00,21,110.575,110.575,110.575,110.575,120
20140901|2014-05-21 10:00,21,110.575,110.575,110.575,110.575,100
20140901|2014-05-22 02:00,22,110.58,110.58,110.58,110.58,40
20140901|2014-05-22 05:00,22,110.59,110.59,110.59,110.59,1
20140901|2014-05-22 07:00,22,110.59,110.595,110.59,110.595,163
20140901|2014-05-22 07:30,22,110.6,110.6,110.595,110.6,188
20140901|2014-05-22 08:00,22,110.6,110.61,110.6,110.61,401
20140901|2014-05-22 08:30,22,110.605,110.605,110.605,110.605,3
20140901|2014-05-22 09:00,22,110.605,110.605,110.605,110.605,7
20140901|2014-05-22 09:30,22,110.605,110.605,110.605,110.605,68
20140901|2014-05-22 10:00,22,110.615,110.62,110.61,110.615,1322
20140901|2014-05-22 10:30,22,110.615,110.615,110.615,110.615,200
20140901|2014-05-22 11:30,22,110.615,110.615,110.61,110.615,581
20140901|2014-05-22 12:30,22,110.615,110.615,110.615,110.615,3
20140901|2014-05-23 02:00,23,110.615,110.615,110.615,110.615,80
20140901|2014-05-23 02:30,23,110.615,110.615,110.615,110.615,10
20140901|2014-05-23 03:00,23,110.62,110.62,110.615,110.615,38
20140901|2014-05-23 03:30,23,110.615,110.615,110.61,110.615,35
20140901|2014-05-23 04:00,23,110.61,110.61,110.61,110.61,2000
20140901|2014-05-23 05:00,23,110.615,110.615,110.615,110.615,50
20140901|2014-05-23 05:30,23,110.615,110.615,110.615,110.615,400
20140901|2014-05-23 06:30,23,110.615,110.615,110.615,110.615,750
20140901|2014-05-23 08:00,23,110.62,110.62,110.615,110.62,552
20140901|2014-05-23 08:30,23,110.62,110.62,110.62,110.62,450
20140901|2014-05-23 09:00,23,110.62,110.62,110.62,110.62,100
20140901|2014-05-23 09:30,23,110.62,110.62,110.615,110.615,9
20140901|2014-05-23 10:00,23,110.62,110.62,110.62,110.62,6
20140901|2014-05-23 10:30,23,110.62,110.62,110.615,110.615,5
20140901|2014-05-23 13:30,23,110.62,110.62,110.62,110.62,777
20140901|2014-05-23 14:00,23,110.62,110.62,110.62,110.62,73
20140901|2014-05-26 04:30,26,110.62,110.625,110.62,110.62,72
20140901|2014-05-26 05:30,26,110.63,110.63,110.63,110.63,6
20140901|2014-05-26 06:00,26,110.63,110.63,110.63,110.63,250
20140901|2014-05-26 06:30,26,110.63,110.63,110.63,110.63,359
20140901|2014-05-26 07:00,26,110.635,110.635,110.635,110.635,160
20140901|2014-05-26 07:30,26,110.625,110.625,110.625,110.625,200
20140901|2014-05-26 08:00,26,110.625,110.625,110.625,110.625,75
20140901|2014-05-26 09:30,26,110.63,110.635,110.63,110.635,410
20140901|2014-05-26 10:00,26,110.64,110.645,110.64,110.64,413
20140901|2014-05-26 11:00,26,110.64,110.64,110.64,110.64,1
20140901|2014-05-26 11:30,26,110.635,110.635,110.635,110.635,1
20140901|2014-05-26 13:30,26,110.63,110.63,110.63,110.63,2
20140901|2014-05-26 14:00,26,110.635,110.635,110.635,110.635,3
20140901|2014-05-27 01:00,27,110.635,110.635,110.635,110.635,4
20140901|2014-05-27 01:30,27,110.635,110.635,110.63,110.63,215
20140901|2014-05-27 02:00,27,110.63,110.63,110.63,110.63,1000
20140901|2014-05-27 02:30,27,110.635,110.64,110.63,110.64,82
20140901|2014-05-27 03:00,27,110.635,110.635,110.635,110.635,300
20140901|2014-05-27 03:30,27,110.64,110.64,110.635,110.635,1182
20140901|2014-05-27 04:00,27,110.635,110.635,110.635,110.635,1
20140901|2014-05-27 04:30,27,110.63,110.63,110.63,110.63,60
20140901|2014-05-27 05:00,27,110.63,110.63,110.63,110.63,111
20140901|2014-05-27 05:30,27,110.63,110.64,110.63,110.64,556
20140901|2014-05-27 06:00,27,110.64,110.64,110.64,110.64,913
20140901|2014-05-27 07:00,27,110.635,110.64,110.635,110.635,452
20140901|2014-05-27 07:30,27,110.635,110.64,110.635,110.64,840
20140901|2014-05-27 08:00,27,110.645,110.645,110.645,110.645,200
20140901|2014-05-27 08:30,27,110.64,110.64,110.64,110.64,1
20140901|2014-05-27 09:00,27,110.64,110.64,110.635,110.64,435
20140901|2014-05-27 09:30,27,110.635,110.635,110.635,110.635,18
20140901|2014-05-27 10:00,27,110.63,110.635,110.63,110.63,567
20140901|2014-05-27 10:30,27,110.63,110.63,110.625,110.625,1019
20140901|2014-05-27 11:00,27,110.63,110.63,110.63,110.63,152
20140901|2014-05-27 13:30,27,110.625,110.625,110.625,110.625,3
20140901|2014-05-27 14:00,27,110.625,110.625,110.625,110.625,27
20140901|2014-05-28 01:00,28,110.63,110.63,110.63,110.63,15
20140901|2014-05-28 01:30,28,110.63,110.63,110.63,110.63,15
20140901|2014-05-28 02:00,28,110.635,110.635,110.635,110.635,420
20140901|2014-05-28 02:30,28,110.63,110.63,110.63,110.63,550
20140901|2014-05-28 03:00,28,110.63,110.635,110.63,110.635,738
20140901|2014-05-28 03:30,28,110.635,110.635,110.63,110.63,250
20140901|2014-05-28 04:00,28,110.63,110.63,110.63,110.63,100
20140901|2014-05-28 04:30,28,110.625,110.63,110.625,110.63,145
20140901|2014-05-28 05:00,28,110.63,110.63,110.625,110.625,456
20140901|2014-05-28 05:30,28,110.63,110.63,110.63,110.63,315
20140901|2014-05-28 06:00,28,110.63,110.63,110.63,110.63,52
20140901|2014-05-28 06:30,28,110.625,110.63,110.625,110.63,2
20140901|2014-05-28 07:00,28,110.63,110.63,110.625,110.63,4240
20140901|2014-05-28 07:30,28,110.625,110.635,110.625,110.63,343
20140901|2014-05-28 08:00,28,110.63,110.635,110.625,110.63,49
20140901|2014-05-28 08:30,28,110.63,110.63,110.625,110.63,2269
20140901|2014-05-28 09:00,28,110.625,110.625,110.625,110.625,56
20140901|2014-05-28 09:30,28,110.63,110.63,110.625,110.625,764
20140901|2014-05-28 10:00,28,110.625,110.63,110.625,110.63,3795
20140901|2014-05-28 10:30,28,110.63,110.63,110.625,110.63,809
20140901|2014-05-28 11:00,28,110.635,110.635,110.63,110.63,152
20140901|2014-05-28 11:30,28,110.63,110.63,110.63,110.63,750
20140901|2014-05-28 12:00,28,110.63,110.63,110.63,110.63,20
20140901|2014-05-28 13:30,28,110.635,110.635,110.635,110.635,2
20140901|2014-05-29 01:00,29,110.63,110.63,110.63,110.63,2
20140901|2014-05-29 02:00,29,110.63,110.63,110.625,110.63,1007
20140901|2014-05-29 02:30,29,110.625,110.63,110.625,110.63,238
20140901|2014-05-29 03:00,29,110.63,110.63,110.625,110.625,1007
20140901|2014-05-29 03:30,29,110.63,110.63,110.625,110.63,509
20140901|2014-05-29 04:00,29,110.63,110.63,110.625,110.625,205
20140901|2014-05-29 04:30,29,110.625,110.625,110.62,110.62,202
20140901|2014-05-29 05:00,29,110.625,110.625,110.625,110.625,84
20140901|2014-05-29 05:30,29,110.625,110.625,110.625,110.625,16
20140901|2014-05-29 06:00,29,110.625,110.63,110.625,110.63,419
20140901|2014-05-29 06:30,29,110.63,110.63,110.625,110.63,5
20140901|2014-05-29 07:00,29,110.63,110.63,110.62,110.63,596
20140901|2014-05-29 07:30,29,110.625,110.625,110.615,110.625,1374
20140901|2014-05-29 08:00,29,110.625,110.625,110.62,110.625,1725
20140901|2014-05-29 08:30,29,110.625,110.625,110.615,110.62,2695
20140901|2014-05-29 09:00,29,110.615,110.625,110.615,110.62,26
20140901|2014-05-29 09:30,29,110.62,110.62,110.62,110.62,28
20140901|2014-05-29 10:00,29,110.615,110.62,110.61,110.61,1563
20140901|2014-05-29 10:30,29,110.61,110.61,110.61,110.61,76
20140901|2014-05-29 11:00,29,110.605,110.61,110.605,110.61,667
20140901|2014-05-29 11:30,29,110.61,110.61,110.61,110.61,60
20140901|2014-05-29 12:00,29,110.61,110.61,110.605,110.61,267
20140901|2014-05-29 12:30,29,110.605,110.605,110.605,110.605,1
20140901|2014-05-29 14:30,29,110.6,110.6,110.6,110.6,26
20140901|2014-05-30 01:00,30,110.6,110.605,110.6,110.605,109
20140901|2014-05-30 01:30,30,110.605,110.605,110.605,110.605,285
20140901|2014-05-30 02:00,30,110.605,110.605,110.595,110.595,696
20140901|2014-05-30 02:30,30,110.595,110.595,110.59,110.59,14
20140901|2014-05-30 03:00,30,110.59,110.59,110.59,110.59,49
20140901|2014-05-30 03:30,30,110.59,110.595,110.585,110.595,641
20140901|2014-05-30 04:00,30,110.595,110.6,110.595,110.6,21
20140901|2014-05-30 04:30,30,110.6,110.605,110.6,110.605,81
20140901|2014-05-30 05:00,30,110.6,110.605,110.6,110.605,103
20140901|2014-05-30 05:30,30,110.6,110.6,110.6,110.6,58
20140901|2014-05-30 06:30,30,110.6,110.6,110.595,110.595,513
20140901|2014-05-30 07:00,30,110.6,110.6,110.6,110.6,1243
20140901|2014-05-30 07:30,30,110.6,110.61,110.6,110.605,575
20140901|2014-05-30 08:00,30,110.605,110.605,110.6,110.6,583
20140901|2014-05-30 08:30,30,110.595,110.6,110.595,110.6,536
20140901|2014-05-30 09:00,30,110.6,110.61,110.595,110.61,806
20140901|2014-05-30 09:30,30,110.605,110.61,110.605,110.605,738
20140901|2014-05-30 10:00,30,110.6,110.61,110.6,110.61,1800
20140901|2014-05-30 10:30,30,110.605,110.61,110.605,110.605,1825
20140901|2014-05-30 11:00,30,110.6,110.605,110.6,110.605,801
20140901|2014-05-30 11:30,30,110.61,110.61,110.61,110.61,221
20140901|2014-05-30 12:00,30,110.605,110.61,110.605,110.61,111
20140901|2014-05-30 12:30,30,110.615,110.615,110.615,110.615,510
20140901|2014-05-30 13:00,30,110.61,110.61,110.61,110.61,33
20140901|2014-05-30 14:00,30,110.615,110.615,110.615,110.615,7
20140901|2014-05-30 14:30,30,110.62,110.62,110.62,110.62,62
20140901|2014-06-02 01:00,2,110.62,110.62,110.61,110.61,1200
20140901|2014-06-02 01:30,2,110.61,110.62,110.61,110.62,740
20140901|2014-06-02 02:00,2,110.62,110.635,110.62,110.63,1984
20140901|2014-06-02 02:30,2,110.63,110.64,110.625,110.635,1921
20140901|2014-06-02 03:00,2,110.635,110.655,110.635,110.645,1960
20140901|2014-06-02 03:30,2,110.65,110.65,110.635,110.645,2568
20140901|2014-06-02 04:00,2,110.645,110.645,110.63,110.635,5095
20140901|2014-06-02 04:30,2,110.635,110.635,110.63,110.63,1394
20140901|2014-06-02 05:00,2,110.63,110.63,110.625,110.625,982
20140901|2014-06-02 05:30,2,110.625,110.63,110.615,110.615,5234
20140901|2014-06-02 06:00,2,110.62,110.62,110.61,110.62,2973
20140901|2014-06-02 06:30,2,110.62,110.63,110.62,110.63,4165
20140901|2014-06-02 07:00,2,110.63,110.635,110.625,110.635,2947
20140901|2014-06-02 07:30,2,110.635,110.635,110.625,110.63,3138
20140901|2014-06-02 08:00,2,110.625,110.625,110.62,110.62,2053
20140901|2014-06-02 08:30,2,110.625,110.63,110.62,110.63,1232
20140901|2014-06-02 09:00,2,110.63,110.635,110.62,110.625,1464
20140901|2014-06-02 09:30,2,110.625,110.63,110.62,110.625,5918
20140901|2014-06-02 10:00,2,110.625,110.63,110.615,110.615,7456
20140901|2014-06-02 10:30,2,110.62,110.62,110.615,110.62,1935
20140901|2014-06-02 11:00,2,110.615,110.62,110.615,110.615,641
20140901|2014-06-02 11:30,2,110.615,110.615,110.61,110.615,1354
20140901|2014-06-02 12:00,2,110.615,110.615,110.615,110.615,470
20140901|2014-06-02 12:30,2,110.615,110.615,110.615,110.615,72
20140901|2014-06-02 13:00,2,110.615,110.62,110.615,110.62,115
20140901|2014-06-02 13:30,2,110.62,110.62,110.62,110.62,133
20140901|2014-06-02 14:30,2,110.615,110.62,110.615,110.615,126
20140901|2014-06-02 15:00,2,110.62,110.62,110.62,110.62,1
20140901|2014-06-03 01:00,3,110.625,110.625,110.62,110.62,1102
20140901|2014-06-03 01:30,3,110.625,110.625,110.62,110.625,54
20140901|2014-06-03 02:00,3,110.625,110.625,110.62,110.625,1812
20140901|2014-06-03 02:30,3,110.625,110.625,110.615,110.62,4151
20140901|2014-06-03 03:00,3,110.625,110.625,110.61,110.62,3374
20140901|2014-06-03 03:30,3,110.62,110.62,110.61,110.62,3281
20140901|2014-06-03 04:00,3,110.62,110.62,110.605,110.605,3499
20140901|2014-06-03 04:30,3,110.605,110.615,110.6,110.605,3090
20140901|2014-06-03 05:00,3,110.605,110.61,110.605,110.605,3558
20140901|2014-06-03 05:30,3,110.61,110.615,110.6,110.6,7170
20140901|2014-06-03 06:00,3,110.605,110.605,110.59,110.6,5886
20140901|2014-06-03 06:30,3,110.6,110.6,110.595,110.6,2387
20140901|2014-06-03 07:00,3,110.6,110.605,110.595,110.605,6834
20140901|2014-06-03 07:30,3,110.605,110.605,110.6,110.6,4153
20140901|2014-06-03 08:00,3,110.595,110.605,110.595,110.6,3633
20140901|2014-06-03 08:30,3,110.605,110.605,110.59,110.6,6753
20140901|2014-06-03 09:00,3,110.595,110.61,110.595,110.605,7303
20140901|2014-06-03 09:30,3,110.605,110.62,110.605,110.61,8637
20140901|2014-06-03 10:00,3,110.61,110.615,110.605,110.615,4816
20140901|2014-06-03 10:30,3,110.615,110.615,110.605,110.615,932
20140901|2014-06-03 11:00,3,110.615,110.615,110.61,110.61,1164
20140901|2014-06-03 11:30,3,110.615,110.615,110.61,110.61,83
20140901|2014-06-03 12:00,3,110.615,110.615,110.615,110.615,1084
20140901|2014-06-03 12:30,3,110.615,110.62,110.615,110.62,63
20140901|2014-06-03 13:00,3,110.62,110.625,110.62,110.625,4980
20140901|2014-06-03 13:30,3,110.62,110.63,110.62,110.625,973
20140901|2014-06-03 14:00,3,110.625,110.63,110.625,110.63,2325
20140901|2014-06-03 14:30,3,110.625,110.63,110.625,110.63,317
20140901|2014-06-03 15:00,3,110.63,110.63,110.63,110.63,6
20140901|2014-06-04 01:00,4,110.62,110.63,110.62,110.625,3498
20140901|2014-06-04 01:30,4,110.625,110.64,110.625,110.635,4718
20140901|2014-06-04 02:00,4,110.635,110.64,110.63,110.63,7871
20140901|2014-06-04 02:30,4,110.63,110.64,110.63,110.64,6852
20140901|2014-06-04 03:00,4,110.635,110.64,110.63,110.63,5003
20140901|2014-06-04 03:30,4,110.63,110.635,110.625,110.63,3062
20140901|2014-06-04 04:00,4,110.625,110.64,110.625,110.63,7755
20140901|2014-06-04 04:30,4,110.63,110.635,110.625,110.63,5430
20140901|2014-06-04 05:00,4,110.63,110.63,110.625,110.63,3711
20140901|2014-06-04 05:30,4,110.63,110.635,110.625,110.63,5953
20140901|2014-06-04 06:00,4,110.625,110.63,110.625,110.63,6135
20140901|2014-06-04 06:30,4,110.625,110.63,110.62,110.625,8052
20140901|2014-06-04 07:00,4,110.625,110.63,110.615,110.63,9350
20140901|2014-06-04 07:30,4,110.625,110.635,110.625,110.63,6804
20140901|2014-06-04 08:00,4,110.63,110.635,110.625,110.63,3329
20140901|2014-06-04 08:30,4,110.63,110.63,110.625,110.63,5256
20140901|2014-06-04 09:00,4,110.625,110.63,110.62,110.63,19157
20140901|2014-06-04 09:30,4,110.63,110.63,110.62,110.62,8025
20140901|2014-06-04 10:00,4,110.62,110.625,110.62,110.625,4067
20140901|2014-06-04 10:30,4,110.625,110.63,110.62,110.625,3306
20140901|2014-06-04 11:00,4,110.62,110.625,110.62,110.625,2438
20140901|2014-06-04 11:30,4,110.63,110.645,110.625,110.64,4981
20140901|2014-06-04 12:00,4,110.64,110.645,110.64,110.645,1897
20140901|2014-06-04 12:30,4,110.645,110.655,110.645,110.65,1641
20140901|2014-06-04 13:00,4,110.655,110.655,110.65,110.65,533
20140901|2014-06-04 13:30,4,110.65,110.66,110.65,110.66,802
20140901|2014-06-04 14:00,4,110.655,110.655,110.65,110.65,179
20140901|2014-06-04 14:30,4,110.65,110.65,110.645,110.65,202
20140901|2014-06-04 15:00,4,110.65,110.65,110.65,110.65,1
20140901|2014-06-05 01:00,5,110.65,110.655,110.64,110.65,12086
20140901|2014-06-05 01:30,5,110.65,110.655,110.64,110.645,12323
20140901|2014-06-05 02:00,5,110.645,110.66,110.645,110.65,16330
20140901|2014-06-05 02:30,5,110.65,110.665,110.645,110.665,14038
20140901|2014-06-05 03:00,5,110.66,110.665,110.65,110.655,13071
20140901|2014-06-05 03:30,5,110.65,110.65,110.64,110.645,10349
20140901|2014-06-05 04:00,5,110.645,110.645,110.635,110.64,15700
20140901|2014-06-05 04:30,5,110.635,110.64,110.63,110.635,9812
20140901|2014-06-05 05:00,5,110.635,110.635,110.625,110.63,9342
20140901|2014-06-05 05:30,5,110.63,110.635,110.625,110.63,12142
20140901|2014-06-05 06:00,5,110.63,110.64,110.625,110.64,25331
20140901|2014-06-05 06:30,5,110.64,110.67,110.59,110.64,57146
20140901|2014-06-05 07:00,5,110.64,110.64,110.605,110.615,27716
20140901|2014-06-05 07:30,5,110.61,110.685,110.61,110.635,89851
20140901|2014-06-05 08:00,5,110.635,110.64,110.585,110.61,44540
20140901|2014-06-05 08:30,5,110.605,110.635,110.6,110.625,40290
20140901|2014-06-05 09:00,5,110.625,110.63,110.615,110.62,23607
20140901|2014-06-05 09:30,5,110.625,110.64,110.615,110.63,29246
20140901|2014-06-05 10:00,5,110.635,110.64,110.625,110.63,17593
20140901|2014-06-05 10:30,5,110.635,110.635,110.625,110.63,7451
20140901|2014-06-05 11:00,5,110.635,110.64,110.625,110.635,10314
20140901|2014-06-05 11:30,5,110.635,110.64,110.63,110.635,10176
20140901|2014-06-05 12:00,5,110.64,110.64,110.635,110.64,2300
20140901|2014-06-05 12:30,5,110.635,110.645,110.635,110.645,1491
20140901|2014-06-05 13:00,5,110.645,110.645,110.64,110.645,219
20140901|2014-06-05 13:30,5,110.645,110.655,110.64,110.645,3387
20140901|2014-06-05 14:00,5,110.645,110.65,110.645,110.645,110
20140901|2014-06-05 14:30,5,110.65,110.65,110.645,110.645,499
20140901|2014-06-05 15:00,5,110.645,110.645,110.645,110.645,47
20140901|2014-06-06 01:00,6,110.65,110.655,110.635,110.65,20437
20140901|2014-06-06 01:30,6,110.65,110.66,110.64,110.645,19548
20140901|2014-06-06 02:00,6,110.64,110.65,110.64,110.645,16881
20140901|2014-06-06 02:30,6,110.645,110.65,110.635,110.645,12366
20140901|2014-06-06 03:00,6,110.645,110.66,110.64,110.655,10831
20140901|2014-06-06 03:30,6,110.655,110.655,110.64,110.65,12059
20140901|2014-06-06 04:00,6,110.645,110.65,110.63,110.645,21034
20140901|2014-06-06 04:30,6,110.645,110.655,110.64,110.65,9760
20140901|2014-06-06 05:00,6,110.65,110.655,110.645,110.65,7874
20140901|2014-06-06 05:30,6,110.645,110.65,110.64,110.65,18464
20140901|2014-06-06 06:00,6,110.645,110.645,110.64,110.64,2519
20140901|2014-06-06 06:30,6,110.64,110.645,110.635,110.645,14955
20140901|2014-06-06 07:00,6,110.645,110.645,110.63,110.635,14972
20140901|2014-06-06 07:30,6,110.635,110.655,110.63,110.63,27803
20140901|2014-06-06 08:00,6,110.635,110.635,110.615,110.625,23128
20140901|2014-06-06 08:30,6,110.625,110.625,110.615,110.62,8089
20140901|2014-06-06 09:00,6,110.625,110.63,110.62,110.62,12439
20140901|2014-06-06 09:30,6,110.625,110.625,110.615,110.62,7339
20140901|2014-06-06 10:00,6,110.615,110.62,110.61,110.615,20248
20140901|2014-06-06 10:30,6,110.615,110.625,110.615,110.615,7926
20140901|2014-06-06 11:00,6,110.615,110.62,110.615,110.615,2316
20140901|2014-06-06 11:30,6,110.615,110.625,110.615,110.62,2328
20140901|2014-06-06 12:00,6,110.62,110.625,110.62,110.62,173
20140901|2014-06-06 12:30,6,110.625,110.625,110.62,110.62,455
20140901|2014-06-06 13:00,6,110.625,110.625,110.62,110.62,2693
20140901|2014-06-06 13:30,6,110.62,110.625,110.62,110.625,274
20140901|2014-06-06 14:00,6,110.62,110.625,110.62,110.62,358
20140901|2014-06-06 14:30,6,110.625,110.63,110.62,110.625,148
20140901|2014-06-06 15:00,6,110.625,110.625,110.625,110.625,1
20140901|2014-06-09 01:00,9,110.615,110.63,110.615,110.62,5587
20140901|2014-06-09 01:30,9,110.62,110.625,110.615,110.62,4381
20140901|2014-06-09 02:00,9,110.625,110.63,110.615,110.62,8972
20140901|2014-06-09 02:30,9,110.62,110.625,110.615,110.62,2707
20140901|2014-06-09 03:00,9,110.62,110.63,110.62,110.62,8892
20140901|2014-06-09 03:30,9,110.62,110.625,110.62,110.62,2646
20140901|2014-06-09 04:00,9,110.62,110.625,110.62,110.625,5490
20140901|2014-06-09 04:30,9,110.625,110.625,110.62,110.62,1882
20140901|2014-06-09 05:00,9,110.625,110.625,110.615,110.62,8688
20140901|2014-06-09 05:30,9,110.615,110.625,110.615,110.615,6820
20140901|2014-06-09 06:00,9,110.62,110.625,110.615,110.615,6061
20140901|2014-06-09 06:30,9,110.62,110.62,110.615,110.62,735
20140901|2014-06-09 07:00,9,110.62,110.62,110.615,110.62,2855
20140901|2014-06-09 07:30,9,110.62,110.62,110.61,110.615,7646
20140901|2014-06-09 08:00,9,110.615,110.615,110.605,110.61,7074
20140901|2014-06-09 08:30,9,110.605,110.61,110.6,110.61,12137
20140901|2014-06-09 09:00,9,110.61,110.61,110.6,110.605,15615
20140901|2014-06-09 09:30,9,110.6,110.615,110.6,110.605,9976
20140901|2014-06-09 10:00,9,110.605,110.605,110.6,110.6,8361
20140901|2014-06-09 10:30,9,110.6,110.605,110.595,110.6,2009
20140901|2014-06-09 11:00,9,110.605,110.605,110.6,110.605,633
20140901|2014-06-09 11:30,9,110.605,110.615,110.6,110.61,5092
20140901|2014-06-09 12:00,9,110.61,110.615,110.61,110.615,2605
20140901|2014-06-09 12:30,9,110.615,110.615,110.61,110.61,822
20140901|2014-06-09 13:00,9,110.615,110.615,110.61,110.61,205
20140901|2014-06-09 13:30,9,110.61,110.61,110.605,110.605,379
20140901|2014-06-09 14:00,9,110.605,110.61,110.605,110.605,199
20140901|2014-06-09 14:30,9,110.61,110.61,110.605,110.605,106
20140901|2014-06-10 01:00,10,110.615,110.615,110.605,110.61,5805
20140901|2014-06-10 01:30,10,110.61,110.615,110.605,110.61,6612
20140901|2014-06-10 02:00,10,110.615,110.62,110.605,110.615,18006
20140901|2014-06-10 02:30,10,110.615,110.62,110.61,110.62,10616
20140901|2014-06-10 03:00,10,110.62,110.62,110.61,110.615,9432
20140901|2014-06-10 03:30,10,110.615,110.615,110.61,110.615,9827
20140901|2014-06-10 04:00,10,110.61,110.615,110.61,110.61,4391
20140901|2014-06-10 04:30,10,110.615,110.615,110.605,110.61,14418
20140901|2014-06-10 05:00,10,110.61,110.615,110.605,110.615,3906
20140901|2014-06-10 05:30,10,110.61,110.615,110.605,110.605,8327
20140901|2014-06-10 06:00,10,110.605,110.61,110.605,110.605,2468
20140901|2014-06-10 06:30,10,110.61,110.61,110.6,110.605,6875
20140901|2014-06-10 07:00,10,110.605,110.61,110.6,110.61,2762
20140901|2014-06-10 07:30,10,110.61,110.615,110.605,110.61,11651
20140901|2014-06-10 08:00,10,110.605,110.61,110.605,110.61,6171
20140901|2014-06-10 08:30,10,110.61,110.61,110.595,110.6,20556
20140901|2014-06-10 09:00,10,110.605,110.605,110.595,110.605,8744
20140901|2014-06-10 09:30,10,110.605,110.605,110.6,110.6,7488
20140901|2014-06-10 10:00,10,110.6,110.605,110.59,110.595,11591
20140901|2014-06-10 10:30,10,110.595,110.6,110.59,110.595,7723
20140901|2014-06-10 11:00,10,110.6,110.6,110.59,110.595,1824
20140901|2014-06-10 11:30,10,110.59,110.6,110.59,110.59,1742
20140901|2014-06-10 12:00,10,110.595,110.6,110.595,110.595,1155
20140901|2014-06-10 12:30,10,110.595,110.6,110.59,110.6,3230
20140901|2014-06-10 13:00,10,110.6,110.6,110.595,110.595,7
20140901|2014-06-10 13:30,10,110.6,110.605,110.6,110.6,623
20140901|2014-06-10 14:00,10,110.6,110.6,110.6,110.6,538
20140901|2014-06-10 14:30,10,110.595,110.6,110.595,110.595,192
20140901|2014-06-10 15:00,10,110.595,110.595,110.595,110.595,8
20140901|2014-06-11 01:00,11,110.59,110.6,110.59,110.6,8026
20140901|2014-06-11 01:30,11,110.6,110.6,110.59,110.59,10008
20140901|2014-06-11 02:00,11,110.59,110.6,110.59,110.6,3704
20140901|2014-06-11 02:30,11,110.595,110.6,110.59,110.595,6712
20140901|2014-06-11 03:00,11,110.595,110.6,110.59,110.595,8597
20140901|2014-06-11 03:30,11,110.59,110.605,110.59,110.6,18252
20140901|2014-06-11 04:00,11,110.6,110.615,110.6,110.61,26075
20140901|2014-06-11 04:30,11,110.61,110.61,110.605,110.61,16483
20140901|2014-06-11 05:00,11,110.61,110.615,110.605,110.61,7525
20140901|2014-06-11 05:30,11,110.605,110.61,110.605,110.61,3013
20140901|2014-06-11 06:00,11,110.605,110.615,110.605,110.615,9491
20140901|2014-06-11 06:30,11,110.615,110.615,110.605,110.61,13260
20140901|2014-06-11 07:00,11,110.605,110.61,110.605,110.605,12701
20140901|2014-06-11 07:30,11,110.605,110.61,110.6,110.605,7650
20140901|2014-06-11 08:00,11,110.605,110.625,110.605,110.625,24660
20140901|2014-06-11 08:30,11,110.62,110.65,110.62,110.65,58796
20140901|2014-06-11 09:00,11,110.65,110.65,110.635,110.645,32277
20140901|2014-06-11 09:30,11,110.645,110.645,110.635,110.64,13441
20140901|2014-06-11 10:00,11,110.64,110.645,110.635,110.64,5549
20140901|2014-06-11 10:30,11,110.645,110.65,110.64,110.645,5984
20140901|2014-06-11 11:00,11,110.645,110.65,110.64,110.645,3806
20140901|2014-06-11 11:30,11,110.64,110.65,110.64,110.645,2007
20140901|2014-06-11 12:00,11,110.645,110.645,110.64,110.645,1039
20140901|2014-06-11 12:30,11,110.64,110.645,110.64,110.645,892
20140901|2014-06-11 13:00,11,110.645,110.65,110.64,110.64,551
20140901|2014-06-11 13:30,11,110.64,110.645,110.64,110.64,11
20140901|2014-06-11 14:00,11,110.645,110.645,110.64,110.645,35
20140901|2014-06-11 14:30,11,110.64,110.645,110.635,110.635,2071
20140901|2014-06-11 15:00,11,110.635,110.635,110.635,110.635,33
20140901|2014-06-12 01:00,12,110.635,110.65,110.635,110.65,13999
20140901|2014-06-12 01:30,12,110.65,110.65,110.64,110.64,12875
20140901|2014-06-12 02:00,12,110.64,110.645,110.635,110.645,14813
20140901|2014-06-12 02:30,12,110.645,110.65,110.64,110.64,10705
20140901|2014-06-12 03:00,12,110.64,110.66,110.64,110.655,31935
20140901|2014-06-12 03:30,12,110.655,110.66,110.655,110.66,4368
20140901|2014-06-12 04:00,12,110.66,110.67,110.655,110.655,40661
20140901|2014-06-12 04:30,12,110.66,110.665,110.655,110.66,14316
20140901|2014-06-12 05:00,12,110.66,110.665,110.655,110.66,9048
20140901|2014-06-12 05:30,12,110.66,110.67,110.66,110.665,16770
20140901|2014-06-12 06:00,12,110.665,110.67,110.66,110.67,8211
20140901|2014-06-12 06:30,12,110.665,110.67,110.66,110.665,8952
20140901|2014-06-12 07:00,12,110.66,110.665,110.66,110.665,5824
20140901|2014-06-12 07:30,12,110.665,110.67,110.66,110.665,22989
20140901|2014-06-12 08:00,12,110.665,110.665,110.655,110.66,6150
20140901|2014-06-12 08:30,12,110.66,110.665,110.655,110.665,7664
20140901|2014-06-12 09:00,12,110.66,110.665,110.655,110.66,11252
20140901|2014-06-12 09:30,12,110.66,110.665,110.655,110.655,8630
20140901|2014-06-12 10:00,12,110.655,110.66,110.65,110.655,10464
20140901|2014-06-12 10:30,12,110.66,110.66,110.65,110.65,4957
20140901|2014-06-12 11:00,12,110.65,110.66,110.65,110.655,4980
20140901|2014-06-12 11:30,12,110.65,110.66,110.65,110.655,2867
20140901|2014-06-12 12:00,12,110.66,110.665,110.655,110.66,1318
20140901|2014-06-12 12:30,12,110.66,110.665,110.66,110.66,1871
20140901|2014-06-12 13:00,12,110.66,110.665,110.66,110.66,77
20140901|2014-06-12 13:30,12,110.66,110.665,110.66,110.665,391
20140901|2014-06-12 14:00,12,110.66,110.665,110.66,110.665,585
20140901|2014-06-12 14:30,12,110.665,110.665,110.66,110.665,278
20140901|2014-06-12 15:00,12,110.66,110.66,110.66,110.66,21
20140901|2014-06-13 01:00,13,110.64,110.645,110.62,110.635,38337
20140901|2014-06-13 01:30,13,110.63,110.64,110.625,110.635,17162
20140901|2014-06-13 02:00,13,110.635,110.64,110.63,110.64,19873
20140901|2014-06-13 02:30,13,110.64,110.655,110.64,110.65,17564
20140901|2014-06-13 03:00,13,110.65,110.655,110.64,110.645,9531
20140901|2014-06-13 03:30,13,110.645,110.655,110.64,110.65,9523
20140901|2014-06-13 04:00,13,110.65,110.655,110.645,110.65,9261
20140901|2014-06-13 04:30,13,110.645,110.65,110.64,110.645,7403
20140901|2014-06-13 05:00,13,110.645,110.675,110.645,110.66,45733
20140901|2014-06-13 05:30,13,110.66,110.67,110.655,110.665,15844
20140901|2014-06-13 06:00,13,110.665,110.67,110.66,110.66,7455
20140901|2014-06-13 06:30,13,110.665,110.665,110.655,110.66,16150
20140901|2014-06-13 07:00,13,110.66,110.665,110.65,110.66,14833
20140901|2014-06-13 07:30,13,110.66,110.665,110.65,110.66,12948
20140901|2014-06-13 08:00,13,110.655,110.66,110.645,110.655,16457
20140901|2014-06-13 08:30,13,110.65,110.665,110.65,110.66,15495
20140901|2014-06-13 09:00,13,110.66,110.665,110.655,110.66,8290
20140901|2014-06-13 09:30,13,110.665,110.67,110.66,110.66,8315
20140901|2014-06-13 10:00,13,110.665,110.665,110.655,110.665,8282
20140901|2014-06-13 10:30,13,110.665,110.665,110.66,110.665,1604
20140901|2014-06-13 11:00,13,110.66,110.665,110.66,110.66,2847
20140901|2014-06-13 11:30,13,110.665,110.67,110.66,110.66,4999
20140901|2014-06-13 12:00,13,110.665,110.665,110.66,110.66,1981
20140901|2014-06-13 12:30,13,110.66,110.665,110.655,110.665,1748
20140901|2014-06-13 13:00,13,110.665,110.67,110.665,110.665,85
20140901|2014-06-13 13:30,13,110.665,110.665,110.665,110.665,154
20140901|2014-06-13 14:00,13,110.66,110.67,110.66,110.67,158
20140901|2014-06-13 14:30,13,110.665,110.67,110.665,110.67,205
20140901|2014-06-16 01:00,16,110.675,110.675,110.665,110.67,9094
20140901|2014-06-16 01:30,16,110.67,110.675,110.665,110.665,9672
20140901|2014-06-16 02:00,16,110.665,110.67,110.655,110.66,8065
20140901|2014-06-16 02:30,16,110.665,110.67,110.66,110.665,8066
20140901|2014-06-16 03:00,16,110.66,110.665,110.66,110.665,2825
20140901|2014-06-16 03:30,16,110.66,110.67,110.66,110.665,6406
20140901|2014-06-16 04:00,16,110.67,110.67,110.66,110.665,9083
20140901|2014-06-16 04:30,16,110.67,110.675,110.66,110.66,15792
20140901|2014-06-16 05:00,16,110.66,110.67,110.66,110.66,3798
20140901|2014-06-16 05:30,16,110.665,110.67,110.66,110.66,3688
20140901|2014-06-16 06:00,16,110.665,110.665,110.66,110.665,1735
20140901|2014-06-16 06:30,16,110.665,110.67,110.66,110.67,7551
20140901|2014-06-16 07:00,16,110.665,110.67,110.665,110.67,4022
20140901|2014-06-16 07:30,16,110.665,110.67,110.66,110.665,9734
20140901|2014-06-16 08:00,16,110.665,110.665,110.655,110.66,12151
20140901|2014-06-16 08:30,16,110.66,110.665,110.655,110.665,11304
20140901|2014-06-16 09:00,16,110.665,110.665,110.655,110.665,9457
20140901|2014-06-16 09:30,16,110.665,110.665,110.655,110.66,5761
20140901|2014-06-16 10:00,16,110.66,110.665,110.655,110.655,6516
20140901|2014-06-16 10:30,16,110.66,110.66,110.655,110.66,2675
20140901|2014-06-16 11:00,16,110.66,110.66,110.65,110.66,1769
20140901|2014-06-16 11:30,16,110.66,110.66,110.65,110.65,1185
20140901|2014-06-16 12:00,16,110.65,110.655,110.65,110.65,222
20140901|2014-06-16 12:30,16,110.65,110.655,110.65,110.655,214
20140901|2014-06-16 13:00,16,110.65,110.65,110.65,110.65,85
20140901|2014-06-16 13:30,16,110.655,110.655,110.65,110.65,319
20140901|2014-06-16 14:00,16,110.655,110.655,110.65,110.65,238
20140901|2014-06-16 14:30,16,110.655,110.655,110.65,110.655,564
20140901|2014-06-17 01:00,17,110.655,110.66,110.65,110.66,1884
20140901|2014-06-17 01:30,17,110.66,110.665,110.655,110.66,8512
20140901|2014-06-17 02:00,17,110.66,110.665,110.655,110.66,8652
20140901|2014-06-17 02:30,17,110.665,110.665,110.65,110.655,7682
20140901|2014-06-17 03:00,17,110.655,110.66,110.65,110.655,10433
20140901|2014-06-17 03:30,17,110.655,110.66,110.645,110.65,9200
20140901|2014-06-17 04:00,17,110.65,110.655,110.645,110.645,12187
20140901|2014-06-17 04:30,17,110.65,110.65,110.64,110.65,14285
20140901|2014-06-17 05:00,17,110.65,110.655,110.645,110.65,12080
20140901|2014-06-17 05:30,17,110.65,110.655,110.645,110.65,5846
20140901|2014-06-17 06:00,17,110.655,110.655,110.64,110.65,8177
20140901|2014-06-17 06:30,17,110.645,110.65,110.645,110.65,2015
20140901|2014-06-17 07:00,17,110.645,110.65,110.645,110.65,5113
20140901|2014-06-17 07:30,17,110.645,110.645,110.625,110.635,34505
20140901|2014-06-17 08:00,17,110.64,110.645,110.63,110.635,7353
20140901|2014-06-17 08:30,17,110.64,110.64,110.635,110.64,7926
20140901|2014-06-17 09:00,17,110.635,110.64,110.62,110.625,25594
20140901|2014-06-17 09:30,17,110.625,110.63,110.62,110.625,5807
20140901|2014-06-17 10:00,17,110.625,110.625,110.61,110.615,14251
20140901|2014-06-17 10:30,17,110.62,110.625,110.615,110.625,9453
20140901|2014-06-17 11:00,17,110.625,110.625,110.62,110.625,4430
20140901|2014-06-17 11:30,17,110.62,110.62,110.615,110.615,2660
20140901|2014-06-17 12:00,17,110.615,110.625,110.615,110.625,1204
20140901|2014-06-17 12:30,17,110.625,110.625,110.62,110.625,1425
20140901|2014-06-17 13:00,17,110.625,110.625,110.62,110.625,99
20140901|2014-06-17 13:30,17,110.625,110.63,110.625,110.63,236
20140901|2014-06-17 14:00,17,110.63,110.63,110.625,110.625,37
20140901|2014-06-17 14:30,17,110.625,110.63,110.625,110.625,819
20140901|2014-06-17 15:00,17,110.63,110.63,110.63,110.63,8
20140901|2014-06-18 01:00,18,110.625,110.63,110.62,110.62,9494
20140901|2014-06-18 01:30,18,110.62,110.625,110.62,110.62,2883
20140901|2014-06-18 02:00,18,110.62,110.63,110.62,110.62,9228
20140901|2014-06-18 02:30,18,110.62,110.63,110.62,110.625,5271
20140901|2014-06-18 03:00,18,110.625,110.63,110.625,110.63,2988
20140901|2014-06-18 03:30,18,110.625,110.64,110.625,110.635,18942
20140901|2014-06-18 04:00,18,110.635,110.64,110.63,110.63,9520
20140901|2014-06-18 04:30,18,110.635,110.645,110.63,110.64,9108
20140901|2014-06-18 05:00,18,110.64,110.645,110.64,110.645,1669
20140901|2014-06-18 05:30,18,110.64,110.645,110.64,110.645,3796
20140901|2014-06-18 06:00,18,110.645,110.645,110.64,110.64,9510
20140901|2014-06-18 06:30,18,110.645,110.645,110.635,110.64,4350
20140901|2014-06-18 07:00,18,110.635,110.64,110.635,110.635,5009
20140901|2014-06-18 07:30,18,110.64,110.645,110.635,110.64,7013
20140901|2014-06-18 08:00,18,110.64,110.645,110.635,110.64,6127
20140901|2014-06-18 08:30,18,110.645,110.645,110.635,110.635,6381
20140901|2014-06-18 09:00,18,110.64,110.645,110.635,110.64,6796
20140901|2014-06-18 09:30,18,110.64,110.64,110.635,110.64,3799
20140901|2014-06-18 10:00,18,110.635,110.64,110.63,110.635,13144
20140901|2014-06-18 10:30,18,110.635,110.64,110.63,110.635,2029
20140901|2014-06-18 11:00,18,110.635,110.635,110.625,110.625,2886
20140901|2014-06-18 11:30,18,110.625,110.63,110.62,110.62,4753
20140901|2014-06-18 12:00,18,110.625,110.63,110.625,110.63,1298
20140901|2014-06-18 12:30,18,110.63,110.63,110.625,110.625,1313
20140901|2014-06-18 13:00,18,110.625,110.635,110.615,110.63,3511
20140901|2014-06-18 13:30,18,110.63,110.64,110.63,110.635,475
20140901|2014-06-18 14:00,18,110.635,110.64,110.635,110.64,1049
20140901|2014-06-18 14:30,18,110.64,110.64,110.635,110.64,753
20140901|2014-06-19 01:00,19,110.65,110.65,110.64,110.645,5881
20140901|2014-06-19 01:30,19,110.645,110.65,110.64,110.64,6098
20140901|2014-06-19 02:00,19,110.645,110.65,110.64,110.64,6691
20140901|2014-06-19 02:30,19,110.645,110.645,110.64,110.645,4353
20140901|2014-06-19 03:00,19,110.645,110.645,110.64,110.64,5009
20140901|2014-06-19 03:30,19,110.64,110.645,110.635,110.635,8351
20140901|2014-06-19 04:00,19,110.64,110.65,110.635,110.645,24166
20140901|2014-06-19 04:30,19,110.645,110.65,110.64,110.64,14156
20140901|2014-06-19 05:00,19,110.645,110.655,110.64,110.65,16448
20140901|2014-06-19 05:30,19,110.655,110.655,110.65,110.65,1974
20140901|2014-06-19 06:00,19,110.655,110.655,110.645,110.645,8355
20140901|2014-06-19 06:30,19,110.645,110.655,110.645,110.645,8104
20140901|2014-06-19 07:00,19,110.645,110.65,110.64,110.65,8332
20140901|2014-06-19 07:30,19,110.65,110.655,110.645,110.655,8378
20140901|2014-06-19 08:00,19,110.655,110.655,110.645,110.65,4638
20140901|2014-06-19 08:30,19,110.65,110.655,110.645,110.645,9031
20140901|2014-06-19 09:00,19,110.645,110.655,110.645,110.65,10986
20140901|2014-06-19 09:30,19,110.645,110.65,110.645,110.645,1647
20140901|2014-06-19 10:00,19,110.645,110.655,110.645,110.645,10576
20140901|2014-06-19 10:30,19,110.645,110.65,110.64,110.645,6036
20140901|2014-06-19 11:00,19,110.645,110.65,110.64,110.645,1238
20140901|2014-06-19 11:30,19,110.64,110.645,110.64,110.645,1089
20140901|2014-06-19 12:00,19,110.645,110.645,110.64,110.645,910
20140901|2014-06-19 12:30,19,110.645,110.65,110.64,110.645,2403
20140901|2014-06-19 13:00,19,110.65,110.65,110.645,110.645,1679
20140901|2014-06-19 13:30,19,110.65,110.65,110.645,110.645,319
20140901|2014-06-19 14:00,19,110.65,110.65,110.65,110.65,28
20140901|2014-06-19 14:30,19,110.65,110.65,110.645,110.65,351
20140901|2014-06-19 15:00,19,110.645,110.645,110.645,110.645,1
20140901|2014-06-20 01:00,20,110.645,110.65,110.64,110.645,8886
20140901|2014-06-20 01:30,20,110.645,110.645,110.64,110.64,1225
20140901|2014-06-20 02:00,20,110.645,110.645,110.635,110.635,6590
20140901|2014-06-20 02:30,20,110.635,110.645,110.635,110.64,4810
20140901|2014-06-20 03:00,20,110.64,110.64,110.63,110.635,12906
20140901|2014-06-20 03:30,20,110.635,110.64,110.625,110.63,10033
20140901|2014-06-20 04:00,20,110.625,110.64,110.625,110.635,11199
20140901|2014-06-20 04:30,20,110.635,110.64,110.63,110.63,4108
20140901|2014-06-20 05:00,20,110.63,110.635,110.63,110.63,4199
20140901|2014-06-20 05:30,20,110.63,110.64,110.63,110.635,4162
20140901|2014-06-20 06:00,20,110.64,110.64,110.635,110.635,2235
20140901|2014-06-20 06:30,20,110.635,110.64,110.635,110.64,512
20140901|2014-06-20 07:00,20,110.635,110.64,110.635,110.635,4573
20140901|2014-06-20 07:30,20,110.635,110.64,110.63,110.635,15417
20140901|2014-06-20 08:00,20,110.63,110.635,110.625,110.63,13383
20140901|2014-06-20 08:30,20,110.635,110.635,110.625,110.635,6530
20140901|2014-06-20 09:00,20,110.635,110.635,110.63,110.635,3783
20140901|2014-06-20 09:30,20,110.63,110.64,110.63,110.64,9494
20140901|2014-06-20 10:00,20,110.635,110.64,110.635,110.635,2532
20140901|2014-06-20 10:30,20,110.64,110.64,110.635,110.64,2995
20140901|2014-06-20 11:00,20,110.635,110.64,110.635,110.64,896
20140901|2014-06-20 11:30,20,110.64,110.64,110.63,110.63,4103
20140901|2014-06-20 12:00,20,110.63,110.635,110.63,110.63,259
20140901|2014-06-20 12:30,20,110.63,110.635,110.63,110.63,1353
20140901|2014-06-20 13:00,20,110.63,110.63,110.63,110.63,36
20140901|2014-06-20 13:30,20,110.63,110.63,110.63,110.63,1
20140901|2014-06-20 14:00,20,110.63,110.635,110.63,110.63,508
20140901|2014-06-20 14:30,20,110.63,110.635,110.63,110.63,512
20140901|2014-06-20 15:00,20,110.63,110.63,110.63,110.63,6
20140901|2014-06-23 01:00,23,110.635,110.635,110.625,110.63,9932
20140901|2014-06-23 01:30,23,110.635,110.635,110.63,110.635,4311
20140901|2014-06-23 02:00,23,110.635,110.65,110.635,110.645,14265
20140901|2014-06-23 02:30,23,110.645,110.65,110.645,110.65,11119
20140901|2014-06-23 03:00,23,110.645,110.655,110.645,110.65,8992
20140901|2014-06-23 03:30,23,110.655,110.655,110.645,110.645,4027
20140901|2014-06-23 04:00,23,110.65,110.65,110.645,110.65,2878
20140901|2014-06-23 04:30,23,110.65,110.65,110.64,110.645,7708
20140901|2014-06-23 05:00,23,110.65,110.65,110.645,110.645,2475
20140901|2014-06-23 05:30,23,110.65,110.65,110.645,110.645,1939
20140901|2014-06-23 06:00,23,110.65,110.65,110.645,110.65,1188
20140901|2014-06-23 06:30,23,110.65,110.655,110.645,110.65,10342
20140901|2014-06-23 07:00,23,110.65,110.65,110.645,110.645,4382
20140901|2014-06-23 07:30,23,110.645,110.65,110.645,110.65,3212
20140901|2014-06-23 08:00,23,110.645,110.65,110.645,110.645,3281
20140901|2014-06-23 08:30,23,110.645,110.65,110.645,110.645,6154
20140901|2014-06-23 09:00,23,110.645,110.65,110.64,110.64,6310
20140901|2014-06-23 09:30,23,110.64,110.645,110.64,110.64,5312
20140901|2014-06-23 10:00,23,110.64,110.645,110.63,110.635,10813
20140901|2014-06-23 10:30,23,110.635,110.64,110.63,110.635,4440
20140901|2014-06-23 11:00,23,110.635,110.64,110.63,110.635,5685
20140901|2014-06-23 11:30,23,110.635,110.635,110.63,110.63,139
20140901|2014-06-23 12:00,23,110.635,110.635,110.635,110.635,53
20140901|2014-06-23 12:30,23,110.63,110.635,110.63,110.63,882
20140901|2014-06-23 13:00,23,110.635,110.635,110.63,110.635,4
20140901|2014-06-23 13:30,23,110.63,110.63,110.63,110.63,289
20140901|2014-06-23 14:00,23,110.635,110.635,110.63,110.63,116
20140901|2014-06-23 14:30,23,110.635,110.635,110.63,110.63,674
20140901|2014-06-24 01:00,24,110.63,110.635,110.63,110.63,1024
20140901|2014-06-24 01:30,24,110.635,110.635,110.63,110.635,1177
20140901|2014-06-24 02:00,24,110.63,110.635,110.63,110.635,2891
20140901|2014-06-24 02:30,24,110.63,110.64,110.63,110.64,6854
20140901|2014-06-24 03:00,24,110.64,110.64,110.63,110.64,22607
20140901|2014-06-24 03:30,24,110.64,110.64,110.635,110.64,4018
20140901|2014-06-24 04:00,24,110.64,110.645,110.635,110.645,9491
20140901|2014-06-24 04:30,24,110.645,110.645,110.64,110.64,6394
20140901|2014-06-24 05:00,24,110.64,110.645,110.635,110.64,2516
20140901|2014-06-24 05:30,24,110.64,110.64,110.635,110.635,1905
20140901|2014-06-24 06:00,24,110.635,110.64,110.635,110.64,441
20140901|2014-06-24 06:30,24,110.64,110.64,110.635,110.64,1507
20140901|2014-06-24 07:00,24,110.64,110.64,110.63,110.64,11352
20140901|2014-06-24 07:30,24,110.64,110.64,110.635,110.635,2851
20140901|2014-06-24 08:00,24,110.635,110.64,110.635,110.64,1867
20140901|2014-06-24 08:30,24,110.64,110.64,110.635,110.64,3251
20140901|2014-06-24 09:00,24,110.64,110.64,110.635,110.64,8488
20140901|2014-06-24 09:30,24,110.635,110.64,110.635,110.64,3721
20140901|2014-06-24 10:00,24,110.635,110.645,110.635,110.645,7419
20140901|2014-06-24 10:30,24,110.64,110.645,110.64,110.645,1911
20140901|2014-06-24 11:00,24,110.645,110.645,110.64,110.645,1344
20140901|2014-06-24 11:30,24,110.645,110.645,110.64,110.64,1296
20140901|2014-06-24 12:00,24,110.645,110.65,110.645,110.65,1539
20140901|2014-06-24 12:30,24,110.645,110.65,110.645,110.65,718
20140901|2014-06-24 13:00,24,110.65,110.65,110.645,110.645,129
20140901|2014-06-24 13:30,24,110.645,110.65,110.645,110.645,6
20140901|2014-06-24 14:00,24,110.65,110.65,110.65,110.65,17
20140901|2014-06-24 14:30,24,110.65,110.65,110.645,110.645,460
20140901|2014-06-24 15:00,24,110.645,110.645,110.645,110.645,50
20140901|2014-06-25 01:00,25,110.645,110.65,110.64,110.645,2292
20140901|2014-06-25 01:30,25,110.645,110.645,110.64,110.64,255
20140901|2014-06-25 02:00,25,110.64,110.65,110.64,110.65,11368
20140901|2014-06-25 02:30,25,110.65,110.655,110.645,110.655,9694
20140901|2014-06-25 03:00,25,110.655,110.655,110.645,110.655,7650
20140901|2014-06-25 03:30,25,110.655,110.655,110.645,110.645,8576
20140901|2014-06-25 04:00,25,110.65,110.65,110.64,110.645,12810
20140901|2014-06-25 04:30,25,110.645,110.655,110.645,110.655,18697
20140901|2014-06-25 05:00,25,110.65,110.655,110.645,110.65,10625
20140901|2014-06-25 05:30,25,110.65,110.655,110.645,110.65,1562
20140901|2014-06-25 06:00,25,110.655,110.66,110.65,110.66,10805
20140901|2014-06-25 06:30,25,110.66,110.66,110.655,110.655,1897
20140901|2014-06-25 07:00,25,110.655,110.66,110.655,110.655,5242
20140901|2014-06-25 07:30,25,110.66,110.67,110.655,110.665,36548
20140901|2014-06-25 08:00,25,110.66,110.67,110.655,110.665,19220
20140901|2014-06-25 08:30,25,110.665,110.67,110.66,110.66,18569
20140901|2014-06-25 09:00,25,110.665,110.67,110.66,110.665,7228
20140901|2014-06-25 09:30,25,110.665,110.665,110.655,110.66,5144
20140901|2014-06-25 10:00,25,110.655,110.665,110.655,110.66,8541
20140901|2014-06-25 10:30,25,110.655,110.66,110.655,110.66,4408
20140901|2014-06-25 11:00,25,110.655,110.66,110.655,110.655,1378
20140901|2014-06-25 11:30,25,110.66,110.66,110.655,110.655,1211
20140901|2014-06-25 12:00,25,110.655,110.66,110.655,110.66,241
20140901|2014-06-25 12:30,25,110.66,110.66,110.65,110.66,1848
20140901|2014-06-25 13:00,25,110.66,110.66,110.655,110.655,680
20140901|2014-06-25 13:30,25,110.655,110.655,110.655,110.655,196
20140901|2014-06-25 14:30,25,110.655,110.66,110.65,110.655,819
20140901|2014-06-26 01:00,26,110.655,110.66,110.645,110.65,8691
20140901|2014-06-26 01:30,26,110.65,110.655,110.65,110.655,1203
20140901|2014-06-26 02:00,26,110.65,110.66,110.65,110.66,5381
20140901|2014-06-26 02:30,26,110.66,110.66,110.655,110.655,7753
20140901|2014-06-26 03:00,26,110.655,110.66,110.655,110.66,1971
20140901|2014-06-26 03:30,26,110.66,110.66,110.655,110.655,1330
20140901|2014-06-26 04:00,26,110.655,110.66,110.655,110.655,1193
20140901|2014-06-26 04:30,26,110.655,110.66,110.65,110.655,7372
20140901|2014-06-26 05:00,26,110.655,110.66,110.655,110.66,4305
20140901|2014-06-26 05:30,26,110.66,110.66,110.655,110.66,3358
20140901|2014-06-26 06:00,26,110.66,110.66,110.65,110.655,9540
20140901|2014-06-26 06:30,26,110.65,110.655,110.65,110.65,2467
20140901|2014-06-26 07:00,26,110.65,110.655,110.65,110.65,3646
20140901|2014-06-26 07:30,26,110.655,110.66,110.65,110.66,15448
20140901|2014-06-26 08:00,26,110.655,110.66,110.655,110.66,3505
20140901|2014-06-26 08:30,26,110.66,110.675,110.655,110.67,32089
20140901|2014-06-26 09:00,26,110.67,110.67,110.66,110.66,10255
20140901|2014-06-26 09:30,26,110.66,110.67,110.66,110.67,5303
20140901|2014-06-26 10:00,26,110.665,110.675,110.665,110.67,10233
20140901|2014-06-26 10:30,26,110.665,110.675,110.665,110.67,2193
20140901|2014-06-26 11:00,26,110.67,110.67,110.665,110.665,275
20140901|2014-06-26 11:30,26,110.665,110.67,110.665,110.67,502
20140901|2014-06-26 12:00,26,110.67,110.67,110.665,110.665,276
20140901|2014-06-26 12:30,26,110.67,110.67,110.665,110.665,284
20140901|2014-06-26 13:00,26,110.67,110.67,110.665,110.665,354
20140901|2014-06-26 13:30,26,110.67,110.67,110.665,110.665,69
20140901|2014-06-26 14:00,26,110.665,110.67,110.665,110.67,128
20140901|2014-06-26 14:30,26,110.67,110.67,110.665,110.665,995
20140901|2014-06-26 15:00,26,110.665,110.665,110.665,110.665,76
20140901|2014-06-27 01:00,27,110.67,110.67,110.665,110.665,8804
20140901|2014-06-27 01:30,27,110.665,110.67,110.66,110.665,2592
20140901|2014-06-27 02:00,27,110.66,110.665,110.655,110.66,9009
20140901|2014-06-27 02:30,27,110.66,110.66,110.655,110.66,1723
20140901|2014-06-27 03:00,27,110.655,110.66,110.65,110.655,13752
20140901|2014-06-27 03:30,27,110.655,110.66,110.65,110.655,5515
20140901|2014-06-27 04:00,27,110.655,110.66,110.655,110.655,6838
20140901|2014-06-27 04:30,27,110.655,110.66,110.65,110.655,6856
20140901|2014-06-27 05:00,27,110.65,110.655,110.65,110.65,6634
20140901|2014-06-27 05:30,27,110.655,110.66,110.65,110.65,7199
20140901|2014-06-27 06:00,27,110.655,110.66,110.65,110.66,3077
20140901|2014-06-27 06:30,27,110.655,110.66,110.65,110.65,3887
20140901|2014-06-27 07:00,27,110.65,110.655,110.645,110.655,8812
20140901|2014-06-27 07:30,27,110.655,110.655,110.645,110.645,4828
20140901|2014-06-27 08:00,27,110.645,110.655,110.645,110.655,4888
20140901|2014-06-27 08:30,27,110.65,110.655,110.65,110.65,2494
20140901|2014-06-27 09:00,27,110.655,110.655,110.645,110.65,9402
20140901|2014-06-27 09:30,27,110.65,110.655,110.645,110.645,10362
20140901|2014-06-27 10:00,27,110.65,110.65,110.645,110.65,6437
20140901|2014-06-27 10:30,27,110.645,110.65,110.645,110.65,3732
20140901|2014-06-27 11:00,27,110.65,110.65,110.64,110.645,10227
20140901|2014-06-27 11:30,27,110.64,110.645,110.64,110.64,1311
20140901|2014-06-27 12:00,27,110.645,110.645,110.64,110.64,369
20140901|2014-06-27 12:30,27,110.64,110.645,110.64,110.64,915
20140901|2014-06-27 13:00,27,110.645,110.645,110.64,110.645,90
20140901|2014-06-27 13:30,27,110.64,110.645,110.64,110.645,250
20140901|2014-06-27 14:00,27,110.645,110.645,110.64,110.645,177
20140901|2014-06-27 14:30,27,110.645,110.645,110.64,110.64,1297
20140901|2014-06-27 15:00,27,110.64,110.64,110.64,110.64,132
20140901|2014-06-30 01:00,30,110.645,110.65,110.64,110.645,5388
20140901|2014-06-30 01:30,30,110.64,110.645,110.635,110.645,5258
20140901|2014-06-30 02:00,30,110.64,110.65,110.64,110.65,5434
20140901|2014-06-30 02:30,30,110.645,110.655,110.645,110.645,22378
20140901|2014-06-30 03:00,30,110.645,110.65,110.64,110.645,13555
20140901|2014-06-30 03:30,30,110.645,110.645,110.64,110.645,4942
20140901|2014-06-30 04:00,30,110.645,110.65,110.64,110.645,18435
20140901|2014-06-30 04:30,30,110.645,110.65,110.64,110.645,10022
20140901|2014-06-30 05:00,30,110.65,110.655,110.645,110.645,9687
20140901|2014-06-30 05:30,30,110.65,110.655,110.645,110.65,6514
20140901|2014-06-30 06:00,30,110.655,110.655,110.65,110.65,656
20140901|2014-06-30 06:30,30,110.65,110.655,110.65,110.655,1305
20140901|2014-06-30 07:00,30,110.655,110.655,110.65,110.655,1319
20140901|2014-06-30 07:30,30,110.655,110.665,110.655,110.665,12456
20140901|2014-06-30 08:00,30,110.665,110.665,110.655,110.66,7405
20140901|2014-06-30 08:30,30,110.66,110.66,110.65,110.65,5436
20140901|2014-06-30 09:00,30,110.65,110.66,110.645,110.655,18931
20140901|2014-06-30 09:30,30,110.66,110.66,110.655,110.66,7274
20140901|2014-06-30 10:00,30,110.66,110.665,110.655,110.66,25025
20140901|2014-06-30 10:30,30,110.66,110.67,110.66,110.665,7146
20140901|2014-06-30 11:00,30,110.67,110.67,110.665,110.665,605
20140901|2014-06-30 11:30,30,110.665,110.67,110.665,110.67,2721
20140901|2014-06-30 12:00,30,110.67,110.67,110.665,110.665,920
20140901|2014-06-30 12:30,30,110.665,110.67,110.665,110.665,199
20140901|2014-06-30 13:00,30,110.67,110.67,110.665,110.665,426
20140901|2014-06-30 13:30,30,110.665,110.67,110.665,110.67,71
20140901|2014-06-30 14:00,30,110.67,110.67,110.665,110.665,263
20140901|2014-06-30 14:30,30,110.665,110.67,110.665,110.67,367
20140901|2014-06-30 15:00,30,110.665,110.665,110.665,110.665,51
20140901|2014-07-01 01:00,1,110.665,110.67,110.66,110.665,3753
20140901|2014-07-01 01:30,1,110.665,110.665,110.66,110.665,10141
20140901|2014-07-01 02:00,1,110.665,110.665,110.655,110.665,10326
20140901|2014-07-01 02:30,1,110.665,110.67,110.66,110.665,8411
20140901|2014-07-01 03:00,1,110.665,110.67,110.665,110.665,5858
20140901|2014-07-01 03:30,1,110.665,110.67,110.66,110.665,3099
20140901|2014-07-01 04:00,1,110.66,110.665,110.66,110.66,2068
20140901|2014-07-01 04:30,1,110.66,110.665,110.66,110.665,2386
20140901|2014-07-01 05:00,1,110.66,110.665,110.66,110.66,2993
20140901|2014-07-01 05:30,1,110.66,110.665,110.66,110.665,4995
20140901|2014-07-01 06:00,1,110.66,110.67,110.66,110.665,5568
20140901|2014-07-01 06:30,1,110.665,110.67,110.665,110.67,2244
20140901|2014-07-01 07:00,1,110.67,110.68,110.665,110.675,10865
20140901|2014-07-01 07:30,1,110.675,110.68,110.67,110.675,13907
20140901|2014-07-01 08:00,1,110.675,110.68,110.67,110.68,11547
20140901|2014-07-01 08:30,1,110.675,110.68,110.675,110.68,2757
20140901|2014-07-01 09:00,1,110.675,110.685,110.675,110.685,8026
20140901|2014-07-01 09:30,1,110.685,110.69,110.675,110.675,25123
20140901|2014-07-01 10:00,1,110.675,110.68,110.675,110.68,3414
20140901|2014-07-01 10:30,1,110.68,110.685,110.675,110.68,6741
20140901|2014-07-01 11:00,1,110.685,110.685,110.675,110.675,3480
20140901|2014-07-01 11:30,1,110.675,110.68,110.675,110.675,473
20140901|2014-07-01 12:00,1,110.675,110.68,110.675,110.68,261
20140901|2014-07-01 12:30,1,110.68,110.68,110.675,110.68,816
20140901|2014-07-01 13:00,1,110.68,110.68,110.675,110.675,32
20140901|2014-07-01 13:30,1,110.675,110.68,110.675,110.68,1103
20140901|2014-07-01 14:00,1,110.675,110.68,110.675,110.68,236
20140901|2014-07-01 14:30,1,110.68,110.68,110.675,110.675,362
20140901|2014-07-01 15:00,1,110.675,110.675,110.675,110.675,41
20140901|2014-07-02 01:00,2,110.68,110.68,110.675,110.68,691
20140901|2014-07-02 01:30,2,110.675,110.68,110.675,110.68,1074
20140901|2014-07-02 02:00,2,110.68,110.685,110.675,110.68,9528
20140901|2014-07-02 02:30,2,110.68,110.685,110.675,110.68,1340
20140901|2014-07-02 03:00,2,110.68,110.685,110.68,110.68,3204
20140901|2014-07-02 03:30,2,110.685,110.69,110.68,110.685,9390
20140901|2014-07-02 04:00,2,110.685,110.685,110.68,110.685,2614
20140901|2014-07-02 04:30,2,110.68,110.69,110.68,110.685,10890
20140901|2014-07-02 05:00,2,110.685,110.685,110.68,110.685,1976
20140901|2014-07-02 05:30,2,110.685,110.685,110.68,110.685,3823
20140901|2014-07-02 06:00,2,110.685,110.685,110.68,110.685,2236
20140901|2014-07-02 06:30,2,110.685,110.685,110.675,110.675,7546
20140901|2014-07-02 07:00,2,110.68,110.68,110.67,110.675,27557
20140901|2014-07-02 07:30,2,110.68,110.685,110.675,110.68,15662
20140901|2014-07-02 08:00,2,110.68,110.685,110.675,110.675,10142
20140901|2014-07-02 08:30,2,110.675,110.675,110.665,110.67,12761
20140901|2014-07-02 09:00,2,110.67,110.67,110.665,110.67,1775
20140901|2014-07-02 09:30,2,110.67,110.675,110.665,110.67,7581
20140901|2014-07-02 10:00,2,110.67,110.67,110.66,110.665,11798
20140901|2014-07-02 10:30,2,110.665,110.67,110.665,110.665,3507
20140901|2014-07-02 11:00,2,110.665,110.67,110.66,110.67,1378
20140901|2014-07-02 11:30,2,110.665,110.67,110.665,110.67,966
20140901|2014-07-02 12:00,2,110.665,110.67,110.665,110.665,1400
20140901|2014-07-02 12:30,2,110.665,110.665,110.66,110.665,126
20140901|2014-07-02 13:00,2,110.66,110.67,110.66,110.67,68
20140901|2014-07-02 13:30,2,110.66,110.67,110.66,110.665,164
20140901|2014-07-02 14:00,2,110.66,110.665,110.66,110.665,91
20140901|2014-07-02 14:30,2,110.67,110.67,110.665,110.67,188
20140901|2014-07-03 01:00,3,110.67,110.67,110.665,110.665,5524
20140901|2014-07-03 01:30,3,110.67,110.67,110.655,110.66,13524
20140901|2014-07-03 02:00,3,110.665,110.665,110.66,110.665,1549
20140901|2014-07-03 02:30,3,110.665,110.67,110.66,110.66,17216
20140901|2014-07-03 03:00,3,110.66,110.665,110.655,110.66,8219
20140901|2014-07-03 03:30,3,110.66,110.665,110.655,110.66,20272
20140901|2014-07-03 04:00,3,110.66,110.67,110.66,110.67,12948
20140901|2014-07-03 04:30,3,110.67,110.67,110.66,110.665,9967
20140901|2014-07-03 05:00,3,110.665,110.67,110.66,110.665,3130
20140901|2014-07-03 05:30,3,110.665,110.67,110.665,110.665,2156
20140901|2014-07-03 06:00,3,110.67,110.675,110.665,110.665,9491
20140901|2014-07-03 06:30,3,110.665,110.67,110.66,110.665,6318
20140901|2014-07-03 07:00,3,110.665,110.67,110.66,110.665,6308
20140901|2014-07-03 07:30,3,110.66,110.68,110.645,110.675,43077
20140901|2014-07-03 08:00,3,110.675,110.69,110.67,110.675,15980
20140901|2014-07-03 08:30,3,110.675,110.685,110.675,110.68,10646
20140901|2014-07-03 09:00,3,110.68,110.685,110.675,110.685,6276
20140901|2014-07-03 09:30,3,110.685,110.685,110.675,110.68,8012
20140901|2014-07-03 10:00,3,110.68,110.68,110.675,110.68,3299
20140901|2014-07-03 10:30,3,110.675,110.68,110.675,110.675,4311
20140901|2014-07-03 11:00,3,110.675,110.68,110.675,110.675,2132
20140901|2014-07-03 11:30,3,110.675,110.68,110.675,110.675,351
20140901|2014-07-03 12:00,3,110.675,110.68,110.675,110.68,234
20140901|2014-07-03 12:30,3,110.68,110.68,110.675,110.675,619
20140901|2014-07-03 13:30,3,110.675,110.68,110.67,110.675,1433
20140901|2014-07-03 14:00,3,110.675,110.675,110.67,110.67,144
20140901|2014-07-03 14:30,3,110.675,110.68,110.67,110.67,435
20140901|2014-07-04 01:00,4,110.68,110.685,110.675,110.685,2223
20140901|2014-07-04 01:30,4,110.68,110.685,110.675,110.685,2428
20140901|2014-07-04 02:00,4,110.68,110.69,110.68,110.69,3385
20140901|2014-07-04 02:30,4,110.685,110.69,110.685,110.69,4081
20140901|2014-07-04 03:00,4,110.685,110.69,110.685,110.685,1226
20140901|2014-07-04 03:30,4,110.69,110.695,110.68,110.69,11057
20140901|2014-07-04 04:00,4,110.69,110.695,110.685,110.685,2723
20140901|2014-07-04 04:30,4,110.69,110.69,110.685,110.69,3068
20140901|2014-07-04 05:00,4,110.685,110.695,110.685,110.69,1751
20140901|2014-07-04 05:30,4,110.69,110.695,110.69,110.695,1693
20140901|2014-07-04 06:00,4,110.69,110.695,110.69,110.69,893
20140901|2014-07-04 06:30,4,110.69,110.695,110.69,110.695,523
20140901|2014-07-04 07:00,4,110.695,110.695,110.685,110.69,6863
20140901|2014-07-04 07:30,4,110.69,110.695,110.685,110.685,3573
20140901|2014-07-04 08:00,4,110.685,110.695,110.685,110.695,6214
20140901|2014-07-04 08:30,4,110.695,110.7,110.69,110.695,7710
20140901|2014-07-04 09:00,4,110.69,110.695,110.69,110.69,2807
20140901|2014-07-04 09:30,4,110.69,110.695,110.685,110.69,3806
20140901|2014-07-04 10:00,4,110.695,110.695,110.675,110.685,10764
20140901|2014-07-04 10:30,4,110.68,110.685,110.675,110.675,1674
20140901|2014-07-04 11:00,4,110.675,110.68,110.675,110.68,519
20140901|2014-07-04 11:30,4,110.68,110.685,110.675,110.68,1508
20140901|2014-07-04 12:00,4,110.685,110.685,110.685,110.685,93
20140901|2014-07-04 12:30,4,110.685,110.685,110.68,110.68,104
20140901|2014-07-04 13:00,4,110.68,110.68,110.68,110.68,1
20140901|2014-07-04 14:00,4,110.68,110.68,110.68,110.68,31
20140901|2014-07-04 14:30,4,110.685,110.685,110.675,110.675,68
20140901|2014-07-04 15:00,4,110.685,110.685,110.685,110.685,1
20140901|2014-07-07 01:00,7,110.675,110.685,110.675,110.68,3175
20140901|2014-07-07 01:30,7,110.68,110.685,110.675,110.675,6364
20140901|2014-07-07 02:00,7,110.675,110.68,110.67,110.675,12835
20140901|2014-07-07 02:30,7,110.68,110.68,110.675,110.68,1890
20140901|2014-07-07 03:00,7,110.68,110.685,110.675,110.675,10896
20140901|2014-07-07 03:30,7,110.675,110.68,110.675,110.675,914
20140901|2014-07-07 04:00,7,110.675,110.68,110.675,110.675,2801
20140901|2014-07-07 04:30,7,110.675,110.68,110.67,110.68,7100
20140901|2014-07-07 05:00,7,110.675,110.68,110.67,110.675,6427
20140901|2014-07-07 05:30,7,110.675,110.68,110.67,110.675,2160
20140901|2014-07-07 06:00,7,110.675,110.68,110.67,110.675,4121
20140901|2014-07-07 06:30,7,110.675,110.68,110.675,110.675,1001
20140901|2014-07-07 07:00,7,110.675,110.68,110.675,110.675,3833
20140901|2014-07-07 07:30,7,110.675,110.685,110.675,110.68,8615
20140901|2014-07-07 08:00,7,110.68,110.685,110.68,110.685,1856
20140901|2014-07-07 08:30,7,110.685,110.69,110.68,110.68,15393
20140901|2014-07-07 09:00,7,110.685,110.685,110.68,110.68,1955
20140901|2014-07-07 09:30,7,110.68,110.685,110.675,110.685,8114
20140901|2014-07-07 10:00,7,110.68,110.685,110.68,110.68,4322
20140901|2014-07-07 10:30,7,110.685,110.685,110.68,110.68,956
20140901|2014-07-07 11:00,7,110.68,110.685,110.68,110.685,950
20140901|2014-07-07 11:30,7,110.685,110.685,110.68,110.685,684
20140901|2014-07-07 12:00,7,110.68,110.685,110.68,110.685,51
20140901|2014-07-07 12:30,7,110.685,110.685,110.68,110.685,1127
20140901|2014-07-07 13:00,7,110.685,110.685,110.68,110.68,12
20140901|2014-07-07 13:30,7,110.685,110.685,110.68,110.68,762
20140901|2014-07-07 14:00,7,110.685,110.685,110.68,110.685,83
20140901|2014-07-07 14:30,7,110.68,110.685,110.68,110.685,331
20140901|2014-07-07 15:00,7,110.68,110.68,110.68,110.68,1
20140901|2014-07-08 01:00,8,110.685,110.685,110.675,110.68,3881
20140901|2014-07-08 01:30,8,110.68,110.68,110.675,110.68,1238
20140901|2014-07-08 02:00,8,110.675,110.69,110.675,110.69,7154
20140901|2014-07-08 02:30,8,110.69,110.69,110.68,110.685,15048
20140901|2014-07-08 03:00,8,110.685,110.69,110.68,110.685,11474
20140901|2014-07-08 03:30,8,110.685,110.69,110.685,110.685,2928
20140901|2014-07-08 04:00,8,110.685,110.69,110.68,110.68,10495
20140901|2014-07-08 04:30,8,110.685,110.69,110.68,110.69,6798
20140901|2014-07-08 05:00,8,110.69,110.695,110.685,110.69,18040
20140901|2014-07-08 05:30,8,110.695,110.695,110.685,110.69,1607
20140901|2014-07-08 06:00,8,110.69,110.695,110.69,110.695,1711
20140901|2014-07-08 06:30,8,110.695,110.695,110.69,110.695,2881
20140901|2014-07-08 07:00,8,110.69,110.695,110.69,110.69,5183
20140901|2014-07-08 07:30,8,110.69,110.695,110.685,110.69,8281
20140901|2014-07-08 08:00,8,110.695,110.695,110.69,110.695,3242
20140901|2014-07-08 08:30,8,110.695,110.7,110.69,110.69,15311
20140901|2014-07-08 09:00,8,110.695,110.695,110.685,110.69,12563
20140901|2014-07-08 09:30,8,110.69,110.695,110.685,110.69,6967
20140901|2014-07-08 10:00,8,110.69,110.695,110.685,110.695,9087
20140901|2014-07-08 10:30,8,110.69,110.695,110.685,110.685,4052
20140901|2014-07-08 11:00,8,110.69,110.695,110.69,110.69,1339
20140901|2014-07-08 11:30,8,110.69,110.695,110.69,110.69,2187
20140901|2014-07-08 12:00,8,110.69,110.695,110.685,110.685,1156
20140901|2014-07-08 12:30,8,110.695,110.695,110.69,110.695,371
20140901|2014-07-08 13:00,8,110.695,110.695,110.69,110.695,22
20140901|2014-07-08 13:30,8,110.695,110.695,110.69,110.695,55
20140901|2014-07-08 14:00,8,110.695,110.695,110.69,110.69,57
20140901|2014-07-08 14:30,8,110.69,110.695,110.69,110.695,217
20140901|2014-07-09 01:00,9,110.69,110.695,110.69,110.69,1080
20140901|2014-07-09 01:30,9,110.695,110.695,110.685,110.685,2784
20140901|2014-07-09 02:00,9,110.685,110.69,110.68,110.685,17462
20140901|2014-07-09 02:30,9,110.69,110.69,110.68,110.68,5359
20140901|2014-07-09 03:00,9,110.685,110.685,110.68,110.685,5433
20140901|2014-07-09 03:30,9,110.68,110.685,110.68,110.68,3177
20140901|2014-07-09 04:00,9,110.685,110.685,110.68,110.685,6267
20140901|2014-07-09 04:30,9,110.685,110.69,110.68,110.68,16191
20140901|2014-07-09 05:00,9,110.68,110.685,110.68,110.68,1701
20140901|2014-07-09 05:30,9,110.685,110.69,110.68,110.685,7701
20140901|2014-07-09 06:00,9,110.685,110.685,110.68,110.685,4068
20140901|2014-07-09 06:30,9,110.685,110.685,110.68,110.685,1224
20140901|2014-07-09 07:00,9,110.685,110.685,110.68,110.68,10269
20140901|2014-07-09 07:30,9,110.68,110.685,110.68,110.685,2387
20140901|2014-07-09 08:00,9,110.68,110.685,110.68,110.68,6010
20140901|2014-07-09 08:30,9,110.685,110.685,110.68,110.685,2198
20140901|2014-07-09 09:00,9,110.68,110.685,110.675,110.68,9841
20140901|2014-07-09 09:30,9,110.685,110.685,110.68,110.68,2192
20140901|2014-07-09 10:00,9,110.68,110.685,110.675,110.68,10428
20140901|2014-07-09 10:30,9,110.675,110.68,110.675,110.675,2537
20140901|2014-07-09 11:00,9,110.68,110.68,110.675,110.68,678
20140901|2014-07-09 11:30,9,110.68,110.68,110.675,110.68,602
20140901|2014-07-09 12:00,9,110.675,110.68,110.675,110.68,182
20140901|2014-07-09 12:30,9,110.68,110.68,110.67,110.675,7537
20140901|2014-07-09 13:00,9,110.675,110.68,110.675,110.68,410
20140901|2014-07-09 13:30,9,110.68,110.68,110.675,110.68,839
20140901|2014-07-09 14:00,9,110.68,110.685,110.68,110.68,693
20140901|2014-07-09 14:30,9,110.675,110.68,110.675,110.68,215
20140901|2014-07-09 15:00,9,110.675,110.675,110.675,110.675,7
20140901|2014-07-10 01:00,10,110.68,110.685,110.675,110.68,3590
20140901|2014-07-10 01:30,10,110.685,110.685,110.675,110.68,6331
20140901|2014-07-10 02:00,10,110.685,110.685,110.68,110.685,1689
20140901|2014-07-10 02:30,10,110.685,110.685,110.675,110.675,5985
20140901|2014-07-10 03:00,10,110.675,110.685,110.675,110.685,10507
20140901|2014-07-10 03:30,10,110.685,110.69,110.68,110.69,15534
20140901|2014-07-10 04:00,10,110.69,110.69,110.685,110.685,1515
20140901|2014-07-10 04:30,10,110.69,110.7,110.685,110.69,28402
20140901|2014-07-10 05:00,10,110.695,110.7,110.69,110.7,6626
20140901|2014-07-10 05:30,10,110.7,110.705,110.695,110.695,9127
20140901|2014-07-10 06:00,10,110.7,110.7,110.695,110.695,902
20140901|2014-07-10 06:30,10,110.695,110.7,110.69,110.695,11581
20140901|2014-07-10 07:00,10,110.695,110.695,110.69,110.69,2796
20140901|2014-07-10 07:30,10,110.69,110.695,110.69,110.69,4022
20140901|2014-07-10 08:00,10,110.695,110.695,110.69,110.69,2710
20140901|2014-07-10 08:30,10,110.69,110.695,110.685,110.69,19249
20140901|2014-07-10 09:00,10,110.695,110.695,110.69,110.69,5994
20140901|2014-07-10 09:30,10,110.695,110.695,110.685,110.685,8851
20140901|2014-07-10 10:00,10,110.685,110.69,110.68,110.69,16850
20140901|2014-07-10 10:30,10,110.69,110.69,110.685,110.69,5432
20140901|2014-07-10 11:00,10,110.685,110.69,110.68,110.685,2975
20140901|2014-07-10 11:30,10,110.685,110.69,110.68,110.685,1976
20140901|2014-07-10 12:00,10,110.68,110.685,110.68,110.68,16
20140901|2014-07-10 12:30,10,110.68,110.685,110.68,110.685,484
20140901|2014-07-10 13:30,10,110.685,110.685,110.68,110.685,15
20140901|2014-07-10 14:00,10,110.685,110.685,110.68,110.68,287
20140901|2014-07-10 14:30,10,110.68,110.685,110.68,110.68,829
20140901|2014-07-10 15:00,10,110.68,110.68,110.68,110.68,50
20140901|2014-07-11 01:00,11,110.68,110.685,110.68,110.685,1044
20140901|2014-07-11 01:30,11,110.685,110.685,110.68,110.685,1427
20140901|2014-07-11 02:00,11,110.685,110.69,110.68,110.685,3044
20140901|2014-07-11 02:30,11,110.68,110.685,110.675,110.675,13087
20140901|2014-07-11 03:00,11,110.675,110.685,110.675,110.68,13272
20140901|2014-07-11 03:30,11,110.675,110.685,110.675,110.685,2940
20140901|2014-07-11 04:00,11,110.685,110.685,110.68,110.685,2389
20140901|2014-07-11 04:30,11,110.68,110.69,110.68,110.685,4228
20140901|2014-07-11 05:00,11,110.68,110.685,110.68,110.68,2304
20140901|2014-07-11 05:30,11,110.68,110.69,110.68,110.69,6942
20140901|2014-07-11 06:00,11,110.685,110.685,110.68,110.685,3960
20140901|2014-07-11 06:30,11,110.68,110.685,110.68,110.68,9096
20140901|2014-07-11 07:00,11,110.68,110.685,110.675,110.685,6610
20140901|2014-07-11 07:30,11,110.68,110.685,110.675,110.68,11173
20140901|2014-07-11 08:00,11,110.68,110.68,110.675,110.68,1768
20140901|2014-07-11 08:30,11,110.675,110.685,110.675,110.685,5735
20140901|2014-07-11 09:00,11,110.685,110.685,110.675,110.68,7420
20140901|2014-07-11 09:30,11,110.675,110.685,110.675,110.685,5674
20140901|2014-07-11 10:00,11,110.685,110.69,110.68,110.685,10353
20140901|2014-07-11 10:30,11,110.685,110.69,110.685,110.685,2353
20140901|2014-07-11 11:00,11,110.69,110.69,110.685,110.685,1311
20140901|2014-07-11 11:30,11,110.685,110.69,110.685,110.69,531
20140901|2014-07-11 12:00,11,110.69,110.69,110.685,110.69,991
20140901|2014-07-11 12:30,11,110.685,110.69,110.685,110.685,515
20140901|2014-07-11 13:00,11,110.685,110.685,110.685,110.685,34
20140901|2014-07-11 13:30,11,110.685,110.69,110.685,110.685,125
20140901|2014-07-11 14:00,11,110.69,110.69,110.69,110.69,154
20140901|2014-07-11 14:30,11,110.685,110.69,110.685,110.69,1510
20140901|2014-07-14 01:00,14,110.685,110.69,110.68,110.685,6053
20140901|2014-07-14 01:30,14,110.685,110.685,110.67,110.68,7607
20140901|2014-07-14 02:00,14,110.68,110.68,110.67,110.68,7685
20140901|2014-07-14 02:30,14,110.68,110.685,110.68,110.685,3973
20140901|2014-07-14 03:00,14,110.68,110.685,110.675,110.68,4650
20140901|2014-07-14 03:30,14,110.68,110.68,110.675,110.675,1320
20140901|2014-07-14 04:00,14,110.68,110.685,110.675,110.68,7702
20140901|2014-07-14 04:30,14,110.675,110.68,110.675,110.68,2412
20140901|2014-07-14 05:00,14,110.675,110.68,110.675,110.675,991
20140901|2014-07-14 05:30,14,110.68,110.68,110.675,110.675,928
20140901|2014-07-14 06:00,14,110.68,110.68,110.675,110.675,957
20140901|2014-07-14 06:30,14,110.68,110.68,110.675,110.675,771
20140901|2014-07-14 07:00,14,110.675,110.68,110.675,110.675,1249
20140901|2014-07-14 07:30,14,110.675,110.68,110.675,110.68,1581
20140901|2014-07-14 08:00,14,110.675,110.68,110.675,110.675,936
20140901|2014-07-14 08:30,14,110.675,110.68,110.675,110.68,1992
20140901|2014-07-14 09:00,14,110.675,110.68,110.675,110.675,1291
20140901|2014-07-14 09:30,14,110.675,110.675,110.67,110.67,6826
20140901|2014-07-14 10:00,14,110.675,110.68,110.675,110.675,7084
20140901|2014-07-14 10:30,14,110.675,110.68,110.675,110.675,1101
20140901|2014-07-14 11:00,14,110.675,110.68,110.675,110.68,787
20140901|2014-07-14 11:30,14,110.675,110.68,110.675,110.675,838
20140901|2014-07-14 12:00,14,110.675,110.68,110.675,110.68,86
20140901|2014-07-14 12:30,14,110.68,110.68,110.675,110.675,316
20140901|2014-07-14 13:00,14,110.675,110.68,110.675,110.675,112
20140901|2014-07-14 13:30,14,110.68,110.68,110.675,110.68,95
20140901|2014-07-14 14:00,14,110.68,110.68,110.675,110.675,113
20140901|2014-07-14 14:30,14,110.68,110.68,110.675,110.68,732
20140901|2014-07-14 15:00,14,110.675,110.675,110.675,110.675,21
20140901|2014-07-15 01:00,15,110.68,110.685,110.68,110.68,1039
20140901|2014-07-15 01:30,15,110.685,110.685,110.68,110.68,1900
20140901|2014-07-15 02:00,15,110.68,110.69,110.675,110.68,13772
20140901|2014-07-15 02:30,15,110.68,110.69,110.68,110.685,9224
20140901|2014-07-15 03:00,15,110.685,110.69,110.68,110.685,10450
20140901|2014-07-15 03:30,15,110.68,110.69,110.68,110.685,9115
20140901|2014-07-15 04:00,15,110.685,110.695,110.685,110.685,13927
20140901|2014-07-15 04:30,15,110.685,110.69,110.685,110.685,3447
20140901|2014-07-15 05:00,15,110.685,110.69,110.685,110.685,1482
20140901|2014-07-15 05:30,15,110.69,110.69,110.685,110.685,780
20140901|2014-07-15 06:00,15,110.69,110.69,110.68,110.68,3480
20140901|2014-07-15 06:30,15,110.68,110.685,110.68,110.68,750
20140901|2014-07-15 07:00,15,110.68,110.68,110.675,110.675,4579
20140901|2014-07-15 07:30,15,110.675,110.68,110.675,110.675,10135
20140901|2014-07-15 08:00,15,110.675,110.68,110.675,110.675,3516
20140901|2014-07-15 08:30,15,110.675,110.69,110.675,110.685,9374
20140901|2014-07-15 09:00,15,110.69,110.69,110.67,110.675,14907
20140901|2014-07-15 09:30,15,110.68,110.68,110.665,110.67,19647
20140901|2014-07-15 10:00,15,110.67,110.68,110.67,110.675,5600
20140901|2014-07-15 10:30,15,110.675,110.68,110.675,110.68,1729
20140901|2014-07-15 11:00,15,110.675,110.68,110.675,110.68,5025
20140901|2014-07-15 11:30,15,110.68,110.685,110.68,110.68,635
20140901|2014-07-15 12:00,15,110.685,110.685,110.685,110.685,3104
20140901|2014-07-15 12:30,15,110.685,110.685,110.685,110.685,770
20140901|2014-07-15 13:30,15,110.68,110.68,110.68,110.68,8
20140901|2014-07-15 14:00,15,110.685,110.685,110.685,110.685,25
20140901|2014-07-15 14:30,15,110.68,110.685,110.68,110.68,1355
20140901|2014-07-15 15:00,15,110.68,110.68,110.68,110.68,1
20140901|2014-07-16 01:00,16,110.685,110.685,110.68,110.685,2481
20140901|2014-07-16 01:30,16,110.685,110.69,110.68,110.685,8123
20140901|2014-07-16 02:00,16,110.685,110.685,110.68,110.685,1387
20140901|2014-07-16 02:30,16,110.68,110.685,110.68,110.685,1085
20140901|2014-07-16 03:00,16,110.685,110.685,110.68,110.685,864
20140901|2014-07-16 03:30,16,110.68,110.685,110.68,110.68,2717
20140901|2014-07-16 04:00,16,110.685,110.685,110.68,110.68,2796
20140901|2014-07-16 04:30,16,110.68,110.685,110.68,110.685,6574
20140901|2014-07-16 05:00,16,110.68,110.685,110.68,110.68,1249
20140901|2014-07-16 05:30,16,110.685,110.685,110.68,110.68,956
20140901|2014-07-16 06:00,16,110.685,110.685,110.68,110.685,710
20140901|2014-07-16 06:30,16,110.685,110.685,110.68,110.68,849
20140901|2014-07-16 07:00,16,110.685,110.685,110.675,110.68,13984
20140901|2014-07-16 07:30,16,110.68,110.68,110.675,110.68,1772
20140901|2014-07-16 08:00,16,110.68,110.68,110.675,110.68,3001
20140901|2014-07-16 08:30,16,110.675,110.68,110.675,110.68,2963
20140901|2014-07-16 09:00,16,110.675,110.68,110.675,110.68,5241
20140901|2014-07-16 09:30,16,110.675,110.685,110.675,110.68,14172
20140901|2014-07-16 10:00,16,110.675,110.68,110.675,110.675,2644
20140901|2014-07-16 10:30,16,110.675,110.68,110.675,110.68,1809
20140901|2014-07-16 11:00,16,110.685,110.685,110.68,110.685,1210
20140901|2014-07-16 11:30,16,110.685,110.685,110.68,110.68,574
20140901|2014-07-16 12:00,16,110.68,110.685,110.675,110.685,1805
20140901|2014-07-16 12:30,16,110.68,110.685,110.68,110.68,707
20140901|2014-07-16 13:00,16,110.68,110.68,110.68,110.68,1
20140901|2014-07-16 14:00,16,110.68,110.68,110.675,110.675,7
20140901|2014-07-16 14:30,16,110.68,110.68,110.675,110.675,65
20140901|2014-07-16 15:00,16,110.68,110.68,110.68,110.68,1
20140901|2014-07-17 01:00,17,110.685,110.685,110.68,110.68,3447
20140901|2014-07-17 01:30,17,110.68,110.685,110.68,110.68,2159
20140901|2014-07-17 02:00,17,110.685,110.685,110.68,110.68,3418
20140901|2014-07-17 02:30,17,110.685,110.685,110.68,110.68,2357
20140901|2014-07-17 03:00,17,110.685,110.685,110.675,110.68,18974
20140901|2014-07-17 03:30,17,110.68,110.685,110.675,110.68,9543
20140901|2014-07-17 04:00,17,110.68,110.68,110.675,110.68,5472
20140901|2014-07-17 04:30,17,110.68,110.685,110.675,110.68,14780
20140901|2014-07-17 05:00,17,110.68,110.68,110.675,110.675,1426
20140901|2014-07-17 05:30,17,110.68,110.68,110.675,110.675,3584
20140901|2014-07-17 06:00,17,110.68,110.68,110.675,110.675,1113
20140901|2014-07-17 06:30,17,110.675,110.68,110.675,110.675,2351
20140901|2014-07-17 07:00,17,110.675,110.68,110.675,110.675,2818
20140901|2014-07-17 07:30,17,110.68,110.68,110.675,110.675,2706
20140901|2014-07-17 08:00,17,110.675,110.68,110.675,110.675,3408
20140901|2014-07-17 08:30,17,110.675,110.68,110.675,110.675,3652
20140901|2014-07-17 09:00,17,110.675,110.68,110.675,110.675,4469
20140901|2014-07-17 09:30,17,110.675,110.68,110.675,110.675,3665
20140901|2014-07-17 10:00,17,110.68,110.69,110.675,110.69,34307
20140901|2014-07-17 10:30,17,110.69,110.69,110.68,110.685,10060
20140901|2014-07-17 11:00,17,110.685,110.69,110.675,110.68,9291
20140901|2014-07-17 11:30,17,110.68,110.68,110.675,110.68,2257
20140901|2014-07-17 12:00,17,110.68,110.685,110.68,110.68,1407
20140901|2014-07-17 12:30,17,110.685,110.685,110.68,110.685,591
20140901|2014-07-17 13:00,17,110.68,110.68,110.68,110.68,1
20140901|2014-07-17 13:30,17,110.68,110.685,110.68,110.685,239
20140901|2014-07-17 14:00,17,110.68,110.685,110.68,110.68,266
20140901|2014-07-17 14:30,17,110.68,110.685,110.68,110.68,301
20140901|2014-07-17 15:00,17,110.68,110.68,110.68,110.68,16
20140901|2014-07-18 01:00,18,110.68,110.685,110.675,110.68,3986
20140901|2014-07-18 01:30,18,110.68,110.68,110.67,110.67,4796
20140901|2014-07-18 02:00,18,110.675,110.675,110.67,110.675,3568
20140901|2014-07-18 02:30,18,110.675,110.675,110.66,110.665,29950
20140901|2014-07-18 03:00,18,110.665,110.67,110.665,110.665,3939
20140901|2014-07-18 03:30,18,110.67,110.67,110.665,110.665,1170
20140901|2014-07-18 04:00,18,110.67,110.675,110.665,110.675,16236
20140901|2014-07-18 04:30,18,110.675,110.68,110.67,110.675,6718
20140901|2014-07-18 05:00,18,110.675,110.675,110.67,110.67,7731
20140901|2014-07-18 05:30,18,110.675,110.675,110.67,110.675,2634
20140901|2014-07-18 06:00,18,110.675,110.675,110.67,110.675,585
20140901|2014-07-18 06:30,18,110.675,110.675,110.67,110.67,691
20140901|2014-07-18 07:00,18,110.675,110.68,110.67,110.68,9118
20140901|2014-07-18 07:30,18,110.675,110.68,110.675,110.675,5340
20140901|2014-07-18 08:00,18,110.675,110.68,110.67,110.675,10730
20140901|2014-07-18 08:30,18,110.675,110.68,110.67,110.675,5195
20140901|2014-07-18 09:00,18,110.67,110.675,110.665,110.675,8377
20140901|2014-07-18 09:30,18,110.67,110.675,110.665,110.665,4665
20140901|2014-07-18 10:00,18,110.665,110.67,110.66,110.665,8280
20140901|2014-07-18 10:30,18,110.665,110.67,110.665,110.67,1949
20140901|2014-07-18 11:00,18,110.665,110.67,110.66,110.67,3500
20140901|2014-07-18 11:30,18,110.665,110.67,110.665,110.665,348
20140901|2014-07-18 12:00,18,110.665,110.67,110.665,110.67,29
20140901|2014-07-18 12:30,18,110.665,110.67,110.665,110.67,1873
20140901|2014-07-18 13:00,18,110.665,110.675,110.665,110.67,967
20140901|2014-07-18 13:30,18,110.67,110.67,110.67,110.67,917
20140901|2014-07-18 14:00,18,110.675,110.675,110.665,110.665,52
20140901|2014-07-18 14:30,18,110.665,110.67,110.665,110.67,262
20140901|2014-07-18 15:00,18,110.67,110.67,110.67,110.67,1
20140901|2014-07-21 01:00,21,110.675,110.675,110.67,110.67,2055
20140901|2014-07-21 01:30,21,110.675,110.675,110.67,110.67,888
20140901|2014-07-21 02:00,21,110.675,110.675,110.67,110.67,1964
20140901|2014-07-21 02:30,21,110.675,110.675,110.67,110.67,2940
20140901|2014-07-21 03:00,21,110.67,110.675,110.67,110.675,1663
20140901|2014-07-21 03:30,21,110.675,110.675,110.67,110.67,1766
20140901|2014-07-21 04:00,21,110.675,110.675,110.67,110.675,2064
20140901|2014-07-21 04:30,21,110.675,110.675,110.67,110.675,2978
20140901|2014-07-21 05:00,21,110.67,110.675,110.67,110.675,1020
20140901|2014-07-21 05:30,21,110.675,110.675,110.67,110.67,677
20140901|2014-07-21 06:00,21,110.675,110.675,110.665,110.67,9163
20140901|2014-07-21 06:30,21,110.67,110.67,110.665,110.665,590
20140901|2014-07-21 07:00,21,110.67,110.67,110.665,110.67,2882
20140901|2014-07-21 07:30,21,110.665,110.67,110.665,110.67,2555
20140901|2014-07-21 08:00,21,110.665,110.67,110.665,110.665,1753
20140901|2014-07-21 08:30,21,110.665,110.67,110.665,110.665,3378
20140901|2014-07-21 09:00,21,110.67,110.67,110.665,110.67,4179
20140901|2014-07-21 09:30,21,110.67,110.675,110.665,110.675,11290
20140901|2014-07-21 10:00,21,110.675,110.675,110.67,110.67,4131
20140901|2014-07-21 10:30,21,110.67,110.675,110.67,110.675,1359
20140901|2014-07-21 11:00,21,110.67,110.675,110.67,110.67,2493
20140901|2014-07-21 11:30,21,110.675,110.675,110.67,110.675,859
20140901|2014-07-21 12:00,21,110.675,110.675,110.67,110.67,808
20140901|2014-07-21 12:30,21,110.67,110.675,110.67,110.67,2075
20140901|2014-07-21 13:00,21,110.67,110.67,110.67,110.67,116
20140901|2014-07-21 13:30,21,110.67,110.675,110.67,110.67,650
20140901|2014-07-21 14:00,21,110.67,110.67,110.67,110.67,293
20140901|2014-07-21 14:30,21,110.67,110.67,110.665,110.67,210
20140901|2014-07-21 15:00,21,110.67,110.67,110.67,110.67,1
20140901|2014-07-22 01:00,22,110.67,110.67,110.665,110.665,4503
20140901|2014-07-22 01:30,22,110.665,110.67,110.655,110.66,13749
20140901|2014-07-22 02:00,22,110.665,110.665,110.655,110.655,8356
20140901|2014-07-22 02:30,22,110.655,110.665,110.655,110.665,4503
20140901|2014-07-22 03:00,22,110.66,110.665,110.66,110.66,2397
20140901|2014-07-22 03:30,22,110.66,110.665,110.66,110.665,2100
20140901|2014-07-22 04:00,22,110.665,110.665,110.66,110.66,5482
20140901|2014-07-22 04:30,22,110.665,110.665,110.655,110.66,11811
20140901|2014-07-22 05:00,22,110.655,110.66,110.655,110.655,4633
20140901|2014-07-22 05:30,22,110.655,110.66,110.655,110.655,1713
20140901|2014-07-22 06:00,22,110.655,110.66,110.655,110.655,3413
20140901|2014-07-22 06:30,22,110.655,110.66,110.655,110.655,4248
20140901|2014-07-22 07:00,22,110.655,110.66,110.655,110.66,9781
20140901|2014-07-22 07:30,22,110.66,110.665,110.66,110.66,14886
20140901|2014-07-22 08:00,22,110.665,110.665,110.66,110.66,1712
20140901|2014-07-22 08:30,22,110.665,110.665,110.66,110.66,2401
20140901|2014-07-22 09:00,22,110.66,110.665,110.65,110.655,22181
20140901|2014-07-22 09:30,22,110.655,110.66,110.65,110.66,5945
20140901|2014-07-22 10:00,22,110.66,110.66,110.655,110.655,4321
20140901|2014-07-22 10:30,22,110.655,110.66,110.655,110.66,2800
20140901|2014-07-22 11:00,22,110.66,110.66,110.655,110.66,702
20140901|2014-07-22 11:30,22,110.66,110.665,110.655,110.665,1633
20140901|2014-07-22 12:00,22,110.66,110.665,110.66,110.665,490
20140901|2014-07-22 12:30,22,110.665,110.665,110.66,110.66,644
20140901|2014-07-22 13:00,22,110.665,110.665,110.665,110.665,364
20140901|2014-07-22 13:30,22,110.66,110.665,110.66,110.665,326
20140901|2014-07-22 14:00,22,110.665,110.665,110.665,110.665,1132
20140901|2014-07-22 14:30,22,110.665,110.665,110.66,110.665,642
20140901|2014-07-22 15:00,22,110.665,110.665,110.665,110.665,1
20140901|2014-07-23 01:00,23,110.665,110.665,110.66,110.665,1586
20140901|2014-07-23 01:30,23,110.66,110.665,110.66,110.66,302
20140901|2014-07-23 02:00,23,110.665,110.665,110.66,110.66,2299
20140901|2014-07-23 02:30,23,110.66,110.665,110.66,110.66,2097
20140901|2014-07-23 03:00,23,110.66,110.665,110.66,110.66,2428
20140901|2014-07-23 03:30,23,110.66,110.665,110.66,110.665,2266
20140901|2014-07-23 04:00,23,110.665,110.665,110.66,110.66,2585
20140901|2014-07-23 04:30,23,110.66,110.665,110.66,110.66,3615
20140901|2014-07-23 05:00,23,110.665,110.665,110.66,110.665,831
20140901|2014-07-23 05:30,23,110.66,110.665,110.66,110.66,949
20140901|2014-07-23 06:00,23,110.665,110.665,110.66,110.665,2120
20140901|2014-07-23 06:30,23,110.665,110.67,110.66,110.67,7485
20140901|2014-07-23 07:00,23,110.67,110.67,110.665,110.665,1347
20140901|2014-07-23 07:30,23,110.665,110.67,110.665,110.67,1037
20140901|2014-07-23 08:00,23,110.67,110.67,110.665,110.67,1377
20140901|2014-07-23 08:30,23,110.67,110.67,110.665,110.665,1890
20140901|2014-07-23 09:00,23,110.67,110.67,110.665,110.665,4591
20140901|2014-07-23 09:30,23,110.665,110.67,110.66,110.665,7617
20140901|2014-07-23 10:00,23,110.665,110.67,110.665,110.67,7437
20140901|2014-07-23 10:30,23,110.665,110.67,110.665,110.665,5493
20140901|2014-07-23 11:00,23,110.665,110.67,110.665,110.665,897
20140901|2014-07-23 11:30,23,110.665,110.67,110.665,110.67,677
20140901|2014-07-23 12:00,23,110.665,110.665,110.665,110.665,94
20140901|2014-07-23 12:30,23,110.67,110.67,110.665,110.665,117
20140901|2014-07-23 13:00,23,110.665,110.67,110.665,110.67,335
20140901|2014-07-23 13:30,23,110.665,110.67,110.665,110.665,122
20140901|2014-07-23 14:00,23,110.67,110.67,110.665,110.665,101
20140901|2014-07-23 14:30,23,110.665,110.665,110.665,110.665,135
20140901|2014-07-24 01:00,24,110.67,110.67,110.66,110.665,1769
20140901|2014-07-24 01:30,24,110.66,110.665,110.66,110.665,2931
20140901|2014-07-24 02:00,24,110.665,110.665,110.66,110.66,5271
20140901|2014-07-24 02:30,24,110.66,110.665,110.655,110.66,12599
20140901|2014-07-24 03:00,24,110.66,110.665,110.655,110.655,5688
20140901|2014-07-24 03:30,24,110.655,110.665,110.655,110.66,10727
20140901|2014-07-24 04:00,24,110.66,110.66,110.655,110.655,4679
20140901|2014-07-24 04:30,24,110.655,110.66,110.655,110.655,1382
20140901|2014-07-24 05:00,24,110.655,110.66,110.655,110.655,5001
20140901|2014-07-24 05:30,24,110.655,110.66,110.655,110.66,1031
20140901|2014-07-24 06:00,24,110.655,110.66,110.655,110.655,868
20140901|2014-07-24 06:30,24,110.655,110.66,110.655,110.655,1064
20140901|2014-07-24 07:00,24,110.655,110.66,110.655,110.66,4748
20140901|2014-07-24 07:30,24,110.655,110.66,110.65,110.655,9936
20140901|2014-07-24 08:00,24,110.655,110.66,110.65,110.655,5505
20140901|2014-07-24 08:30,24,110.655,110.66,110.65,110.655,7876
20140901|2014-07-24 09:00,24,110.655,110.66,110.65,110.655,6788
20140901|2014-07-24 09:30,24,110.655,110.66,110.645,110.65,18497
20140901|2014-07-24 10:00,24,110.655,110.655,110.65,110.65,7196
20140901|2014-07-24 10:30,24,110.655,110.655,110.65,110.65,2074
20140901|2014-07-24 11:00,24,110.655,110.655,110.65,110.655,3000
20140901|2014-07-24 11:30,24,110.655,110.655,110.65,110.65,2543
20140901|2014-07-24 12:00,24,110.65,110.655,110.65,110.65,769
20140901|2014-07-24 12:30,24,110.655,110.655,110.65,110.65,633
20140901|2014-07-24 13:00,24,110.65,110.65,110.65,110.65,2
20140901|2014-07-24 13:30,24,110.65,110.655,110.65,110.655,277
20140901|2014-07-24 14:00,24,110.65,110.655,110.645,110.655,595
20140901|2014-07-24 14:30,24,110.65,110.655,110.65,110.655,55
20140901|2014-07-25 01:00,25,110.65,110.655,110.65,110.65,1297
20140901|2014-07-25 01:30,25,110.65,110.655,110.65,110.65,968
20140901|2014-07-25 02:00,25,110.65,110.655,110.65,110.65,648
20140901|2014-07-25 02:30,25,110.65,110.655,110.65,110.65,1624
20140901|2014-07-25 03:00,25,110.655,110.655,110.65,110.655,6307
20140901|2014-07-25 03:30,25,110.655,110.66,110.65,110.655,7711
20140901|2014-07-25 04:00,25,110.66,110.66,110.655,110.655,1077
20140901|2014-07-25 04:30,25,110.655,110.66,110.655,110.655,2054
20140901|2014-07-25 05:00,25,110.655,110.66,110.655,110.655,2719
20140901|2014-07-25 05:30,25,110.66,110.66,110.655,110.66,985
20140901|2014-07-25 06:00,25,110.66,110.66,110.655,110.66,1962
20140901|2014-07-25 06:30,25,110.655,110.66,110.655,110.655,445
20140901|2014-07-25 07:00,25,110.655,110.67,110.655,110.665,16787
20140901|2014-07-25 07:30,25,110.665,110.67,110.66,110.665,10741
20140901|2014-07-25 08:00,25,110.66,110.67,110.66,110.665,11762
20140901|2014-07-25 08:30,25,110.67,110.67,110.665,110.665,1284
20140901|2014-07-25 09:00,25,110.665,110.67,110.665,110.665,2717
20140901|2014-07-25 09:30,25,110.665,110.67,110.66,110.665,6978
20140901|2014-07-25 10:00,25,110.665,110.67,110.665,110.67,4608
20140901|2014-07-25 10:30,25,110.67,110.67,110.665,110.665,1802
20140901|2014-07-25 11:00,25,110.665,110.67,110.665,110.665,2438
20140901|2014-07-25 11:30,25,110.665,110.67,110.665,110.67,1371
20140901|2014-07-25 12:00,25,110.67,110.67,110.665,110.665,1144
20140901|2014-07-25 12:30,25,110.665,110.67,110.665,110.67,940
20140901|2014-07-25 13:00,25,110.67,110.67,110.665,110.665,35
20140901|2014-07-25 13:30,25,110.67,110.67,110.67,110.67,372
20140901|2014-07-25 14:00,25,110.67,110.67,110.665,110.67,692
20140901|2014-07-25 14:30,25,110.67,110.675,110.67,110.675,726
20140901|2014-07-25 15:00,25,110.675,110.675,110.675,110.675,1
20140901|2014-07-28 01:00,28,110.67,110.675,110.66,110.665,3722
20140901|2014-07-28 01:30,28,110.665,110.665,110.66,110.665,275
20140901|2014-07-28 02:00,28,110.665,110.665,110.66,110.665,1465
20140901|2014-07-28 02:30,28,110.66,110.665,110.645,110.65,33952
20140901|2014-07-28 03:00,28,110.655,110.655,110.65,110.655,2075
20140901|2014-07-28 03:30,28,110.65,110.655,110.65,110.65,1076
20140901|2014-07-28 04:00,28,110.65,110.655,110.65,110.655,2024
20140901|2014-07-28 04:30,28,110.655,110.655,110.65,110.655,1232
20140901|2014-07-28 05:00,28,110.65,110.655,110.65,110.65,921
20140901|2014-07-28 05:30,28,110.65,110.655,110.65,110.65,1836
20140901|2014-07-28 06:00,28,110.655,110.655,110.65,110.655,822
20140901|2014-07-28 06:30,28,110.655,110.655,110.65,110.655,3928
20140901|2014-07-28 07:00,28,110.655,110.66,110.65,110.655,9087
20140901|2014-07-28 07:30,28,110.655,110.66,110.655,110.66,1566
20140901|2014-07-28 08:00,28,110.66,110.66,110.655,110.655,2549
20140901|2014-07-28 08:30,28,110.655,110.66,110.655,110.66,3766
20140901|2014-07-28 09:00,28,110.66,110.66,110.65,110.65,7410
20140901|2014-07-28 09:30,28,110.655,110.655,110.65,110.655,1358
20140901|2014-07-28 10:00,28,110.655,110.655,110.65,110.655,10600
20140901|2014-07-28 10:30,28,110.655,110.655,110.65,110.655,1529
20140901|2014-07-28 11:00,28,110.65,110.655,110.645,110.645,7607
20140901|2014-07-28 11:30,28,110.645,110.65,110.645,110.65,1082
20140901|2014-07-28 12:00,28,110.645,110.65,110.645,110.645,547
20140901|2014-07-28 12:30,28,110.65,110.65,110.645,110.645,425
20140901|2014-07-28 13:00,28,110.645,110.65,110.645,110.65,137
20140901|2014-07-28 14:00,28,110.65,110.65,110.645,110.65,524
20140901|2014-07-28 14:30,28,110.65,110.65,110.645,110.65,1450
20140901|2014-07-28 15:00,28,110.645,110.645,110.645,110.645,1466
20140901|2014-07-29 01:00,29,110.645,110.645,110.64,110.64,4029
20140901|2014-07-29 01:30,29,110.64,110.65,110.64,110.65,4498
20140901|2014-07-29 02:00,29,110.645,110.655,110.645,110.655,11265
20140901|2014-07-29 02:30,29,110.65,110.665,110.65,110.66,13648
20140901|2014-07-29 03:00,29,110.66,110.665,110.65,110.66,18144
20140901|2014-07-29 03:30,29,110.655,110.66,110.65,110.66,9803
20140901|2014-07-29 04:00,29,110.66,110.66,110.65,110.655,6942
20140901|2014-07-29 04:30,29,110.655,110.665,110.655,110.665,8686
20140901|2014-07-29 05:00,29,110.66,110.665,110.655,110.655,7435
20140901|2014-07-29 05:30,29,110.66,110.66,110.655,110.66,2208
20140901|2014-07-29 06:00,29,110.655,110.66,110.655,110.655,2406
20140901|2014-07-29 06:30,29,110.655,110.66,110.655,110.66,4106
20140901|2014-07-29 07:00,29,110.66,110.66,110.655,110.66,4726
20140901|2014-07-29 07:30,29,110.665,110.67,110.655,110.67,21132
20140901|2014-07-29 08:00,29,110.665,110.665,110.66,110.665,2378
20140901|2014-07-29 08:30,29,110.665,110.665,110.66,110.66,2452
20140901|2014-07-29 09:00,29,110.66,110.665,110.66,110.665,6080
20140901|2014-07-29 09:30,29,110.665,110.665,110.66,110.665,1993
20140901|2014-07-29 10:00,29,110.665,110.665,110.66,110.665,2916
20140901|2014-07-29 10:30,29,110.665,110.665,110.66,110.665,1035
20140901|2014-07-29 11:00,29,110.665,110.665,110.66,110.665,2227
20140901|2014-07-29 11:30,29,110.665,110.665,110.66,110.66,447
20140901|2014-07-29 12:00,29,110.66,110.665,110.66,110.66,849
20140901|2014-07-29 12:30,29,110.66,110.665,110.66,110.665,1433
20140901|2014-07-29 13:00,29,110.66,110.665,110.66,110.665,593
20140901|2014-07-29 13:30,29,110.665,110.665,110.665,110.665,1941
20140901|2014-07-29 14:00,29,110.665,110.67,110.665,110.665,347
20140901|2014-07-29 14:30,29,110.665,110.67,110.665,110.67,998
20140901|2014-07-29 15:00,29,110.67,110.67,110.67,110.67,129
20140901|2014-07-30 01:00,30,110.67,110.67,110.66,110.665,6667
20140901|2014-07-30 01:30,30,110.665,110.67,110.665,110.665,4100
20140901|2014-07-30 02:00,30,110.665,110.665,110.66,110.665,2344
20140901|2014-07-30 02:30,30,110.66,110.665,110.66,110.66,3099
20140901|2014-07-30 03:00,30,110.66,110.67,110.66,110.665,4977
20140901|2014-07-30 03:30,30,110.67,110.67,110.665,110.665,4138
20140901|2014-07-30 04:00,30,110.665,110.67,110.66,110.66,4993
20140901|2014-07-30 04:30,30,110.665,110.67,110.66,110.67,9066
20140901|2014-07-30 05:00,30,110.665,110.67,110.665,110.665,6925
20140901|2014-07-30 05:30,30,110.66,110.665,110.66,110.665,2103
20140901|2014-07-30 06:00,30,110.665,110.67,110.66,110.66,2605
20140901|2014-07-30 06:30,30,110.665,110.665,110.66,110.665,578
20140901|2014-07-30 07:00,30,110.66,110.665,110.655,110.665,8125
20140901|2014-07-30 07:30,30,110.66,110.66,110.65,110.65,14594
20140901|2014-07-30 08:00,30,110.655,110.66,110.65,110.655,10389
20140901|2014-07-30 08:30,30,110.655,110.66,110.65,110.655,9943
20140901|2014-07-30 09:00,30,110.655,110.66,110.655,110.66,7983
20140901|2014-07-30 09:30,30,110.66,110.665,110.655,110.66,8565
20140901|2014-07-30 10:00,30,110.66,110.66,110.65,110.655,16153
20140901|2014-07-30 10:30,30,110.655,110.655,110.65,110.65,3588
20140901|2014-07-30 11:00,30,110.65,110.655,110.65,110.655,6800
20140901|2014-07-30 11:30,30,110.655,110.655,110.65,110.655,4123
20140901|2014-07-30 12:00,30,110.655,110.655,110.65,110.655,337
20140901|2014-07-30 12:30,30,110.655,110.655,110.64,110.64,8445
20140901|2014-07-30 13:00,30,110.645,110.655,110.64,110.655,4324
20140901|2014-07-30 13:30,30,110.655,110.655,110.65,110.65,315
20140901|2014-07-30 14:00,30,110.645,110.65,110.645,110.65,268
20140901|2014-07-30 14:30,30,110.65,110.65,110.645,110.645,156
20140901|2014-07-30 15:00,30,110.65,110.65,110.65,110.65,1
20140901|2014-07-31 01:00,31,110.65,110.66,110.645,110.655,14101
20140901|2014-07-31 01:30,31,110.655,110.66,110.645,110.655,6734
20140901|2014-07-31 02:00,31,110.65,110.66,110.65,110.655,3086
20140901|2014-07-31 02:30,31,110.655,110.66,110.65,110.66,10365
20140901|2014-07-31 03:00,31,110.66,110.66,110.655,110.66,3356
20140901|2014-07-31 03:30,31,110.66,110.665,110.66,110.665,9576
20140901|2014-07-31 04:00,31,110.665,110.67,110.66,110.665,15478
20140901|2014-07-31 04:30,31,110.67,110.67,110.66,110.66,10512
20140901|2014-07-31 05:00,31,110.665,110.665,110.66,110.66,1790
20140901|2014-07-31 05:30,31,110.66,110.665,110.66,110.665,2731
20140901|2014-07-31 06:00,31,110.66,110.665,110.655,110.66,8316
20140901|2014-07-31 06:30,31,110.66,110.665,110.655,110.66,5876
20140901|2014-07-31 07:00,31,110.66,110.665,110.655,110.66,12306
20140901|2014-07-31 07:30,31,110.655,110.66,110.645,110.65,22720
20140901|2014-07-31 08:00,31,110.65,110.655,110.65,110.655,11581
20140901|2014-07-31 08:30,31,110.655,110.66,110.65,110.66,6003
20140901|2014-07-31 09:00,31,110.66,110.66,110.65,110.66,16055
20140901|2014-07-31 09:30,31,110.66,110.665,110.655,110.665,27142
20140901|2014-07-31 10:00,31,110.66,110.67,110.66,110.67,24891
20140901|2014-07-31 10:30,31,110.665,110.675,110.66,110.675,13844
20140901|2014-07-31 11:00,31,110.675,110.675,110.67,110.675,3624
20140901|2014-07-31 11:30,31,110.675,110.675,110.665,110.665,7409
20140901|2014-07-31 12:00,31,110.665,110.67,110.665,110.665,1710
20140901|2014-07-31 12:30,31,110.665,110.67,110.665,110.67,255
20140901|2014-07-31 13:00,31,110.665,110.67,110.665,110.665,179
20140901|2014-07-31 13:30,31,110.665,110.665,110.665,110.665,566
20140901|2014-07-31 14:00,31,110.67,110.67,110.665,110.67,426
20140901|2014-07-31 14:30,31,110.665,110.67,110.665,110.67,2089
20140901|2014-07-31 15:00,31,110.67,110.67,110.67,110.67,8
20140901|2014-08-01 01:00,1,110.665,110.67,110.665,110.67,5175
20140901|2014-08-01 01:30,1,110.67,110.67,110.665,110.67,958
20140901|2014-08-01 02:00,1,110.67,110.68,110.665,110.675,24641
20140901|2014-08-01 02:30,1,110.675,110.68,110.67,110.67,14844
20140901|2014-08-01 03:00,1,110.675,110.675,110.67,110.67,7190
20140901|2014-08-01 03:30,1,110.675,110.675,110.67,110.675,288
20140901|2014-08-01 04:00,1,110.67,110.675,110.66,110.665,13651
20140901|2014-08-01 04:30,1,110.665,110.67,110.66,110.665,11646
20140901|2014-08-01 05:00,1,110.665,110.67,110.665,110.665,2898
20140901|2014-08-01 05:30,1,110.67,110.67,110.665,110.665,10340
20140901|2014-08-01 06:00,1,110.67,110.67,110.66,110.67,5564
20140901|2014-08-01 06:30,1,110.67,110.67,110.665,110.67,2421
20140901|2014-08-01 07:00,1,110.665,110.67,110.655,110.665,13959
20140901|2014-08-01 07:30,1,110.665,110.675,110.665,110.675,21410
20140901|2014-08-01 08:00,1,110.67,110.68,110.67,110.675,10995
20140901|2014-08-01 08:30,1,110.675,110.675,110.67,110.67,1076
20140901|2014-08-01 09:00,1,110.67,110.675,110.665,110.67,12228
20140901|2014-08-01 09:30,1,110.67,110.68,110.67,110.675,10463
20140901|2014-08-01 10:00,1,110.675,110.68,110.67,110.68,13128
20140901|2014-08-01 10:30,1,110.675,110.685,110.67,110.675,8998
20140901|2014-08-01 11:00,1,110.68,110.68,110.675,110.68,293
20140901|2014-08-01 11:30,1,110.68,110.68,110.675,110.675,1782
20140901|2014-08-01 12:00,1,110.68,110.68,110.675,110.675,152
20140901|2014-08-01 12:30,1,110.68,110.68,110.675,110.68,355
20140901|2014-08-01 13:00,1,110.675,110.68,110.675,110.68,33
20140901|2014-08-01 13:30,1,110.68,110.68,110.675,110.68,1716
20140901|2014-08-01 14:00,1,110.675,110.68,110.675,110.675,264
20140901|2014-08-01 14:30,1,110.675,110.68,110.675,110.675,265
20140901|2014-08-01 15:00,1,110.68,110.68,110.68,110.68,25
20140901|2014-08-04 01:00,4,110.675,110.68,110.665,110.67,11113
20140901|2014-08-04 01:30,4,110.67,110.675,110.665,110.675,7331
20140901|2014-08-04 02:00,4,110.675,110.675,110.67,110.675,1653
20140901|2014-08-04 02:30,4,110.675,110.675,110.665,110.675,12859
20140901|2014-08-04 03:00,4,110.67,110.675,110.67,110.67,1428
20140901|2014-08-04 03:30,4,110.67,110.675,110.67,110.67,1678
20140901|2014-08-04 04:00,4,110.675,110.675,110.67,110.67,1047
20140901|2014-08-04 04:30,4,110.67,110.675,110.67,110.67,1367
20140901|2014-08-04 05:00,4,110.675,110.675,110.67,110.675,1915
20140901|2014-08-04 05:30,4,110.67,110.675,110.67,110.675,1708
20140901|2014-08-04 06:00,4,110.675,110.675,110.67,110.675,2620
20140901|2014-08-04 06:30,4,110.675,110.675,110.67,110.67,1145
20140901|2014-08-04 07:00,4,110.67,110.675,110.67,110.675,1639
20140901|2014-08-04 07:30,4,110.67,110.675,110.67,110.675,1218
20140901|2014-08-04 08:00,4,110.67,110.675,110.67,110.67,2116
20140901|2014-08-04 08:30,4,110.67,110.675,110.67,110.67,3422
20140901|2014-08-04 09:00,4,110.67,110.675,110.665,110.67,13097
20140901|2014-08-04 09:30,4,110.675,110.675,110.665,110.67,6512
20140901|2014-08-04 10:00,4,110.67,110.67,110.665,110.665,6771
20140901|2014-08-04 10:30,4,110.665,110.67,110.665,110.665,1495
20140901|2014-08-04 11:00,4,110.67,110.67,110.665,110.67,616
20140901|2014-08-04 11:30,4,110.67,110.67,110.665,110.665,597
20140901|2014-08-04 12:00,4,110.665,110.67,110.665,110.67,81
20140901|2014-08-04 12:30,4,110.67,110.67,110.665,110.67,562
20140901|2014-08-04 13:00,4,110.67,110.67,110.67,110.67,1
20140901|2014-08-04 13:30,4,110.665,110.67,110.665,110.67,764
20140901|2014-08-04 14:00,4,110.67,110.67,110.67,110.67,300
20140901|2014-08-04 14:30,4,110.665,110.67,110.665,110.665,1258
20140901|2014-08-04 15:00,4,110.665,110.665,110.665,110.665,50
20140901|2014-08-05 01:00,5,110.67,110.67,110.665,110.67,853
20140901|2014-08-05 01:30,5,110.67,110.67,110.665,110.665,1111
20140901|2014-08-05 02:00,5,110.67,110.67,110.655,110.66,19812
20140901|2014-08-05 02:30,5,110.665,110.665,110.66,110.66,1484
20140901|2014-08-05 03:00,5,110.66,110.665,110.66,110.66,5801
20140901|2014-08-05 03:30,5,110.665,110.665,110.655,110.66,4409
20140901|2014-08-05 04:00,5,110.66,110.665,110.66,110.66,3411
20140901|2014-08-05 04:30,5,110.66,110.665,110.66,110.66,2241
20140901|2014-08-05 05:00,5,110.66,110.665,110.66,110.66,2029
20140901|2014-08-05 05:30,5,110.66,110.665,110.655,110.66,9658
20140901|2014-08-05 06:00,5,110.665,110.665,110.655,110.66,6657
20140901|2014-08-05 06:30,5,110.66,110.665,110.655,110.66,2128
20140901|2014-08-05 07:00,5,110.66,110.665,110.655,110.66,6625
20140901|2014-08-05 07:30,5,110.66,110.665,110.66,110.66,3890
20140901|2014-08-05 08:00,5,110.665,110.665,110.66,110.66,2354
20140901|2014-08-05 08:30,5,110.66,110.665,110.66,110.66,2938
20140901|2014-08-05 09:00,5,110.665,110.665,110.655,110.66,5259
20140901|2014-08-05 09:30,5,110.66,110.66,110.655,110.66,6210
20140901|2014-08-05 10:00,5,110.66,110.665,110.655,110.665,7436
20140901|2014-08-05 10:30,5,110.66,110.665,110.66,110.66,4626
20140901|2014-08-05 11:00,5,110.665,110.665,110.66,110.66,531
20140901|2014-08-05 11:30,5,110.66,110.665,110.66,110.665,527
20140901|2014-08-05 12:00,5,110.665,110.665,110.66,110.665,81
20140901|2014-08-05 12:30,5,110.665,110.665,110.66,110.66,908
20140901|2014-08-05 13:00,5,110.665,110.67,110.66,110.665,2248
20140901|2014-08-05 13:30,5,110.665,110.67,110.665,110.665,142
20140901|2014-08-05 14:00,5,110.67,110.67,110.67,110.67,37
20140901|2014-08-05 14:30,5,110.67,110.67,110.665,110.67,254
20140901|2014-08-05 15:00,5,110.67,110.67,110.67,110.67,1
20140901|2014-08-06 01:00,6,110.665,110.67,110.665,110.67,1420
20140901|2014-08-06 01:30,6,110.67,110.675,110.665,110.67,9219
20140901|2014-08-06 02:00,6,110.67,110.675,110.665,110.67,17264
20140901|2014-08-06 02:30,6,110.67,110.67,110.665,110.67,9987
20140901|2014-08-06 03:00,6,110.67,110.675,110.67,110.675,2238
20140901|2014-08-06 03:30,6,110.675,110.68,110.67,110.68,4710
20140901|2014-08-06 04:00,6,110.675,110.695,110.675,110.69,39191
20140901|2014-08-06 04:30,6,110.69,110.695,110.685,110.69,7273
20140901|2014-08-06 05:00,6,110.695,110.695,110.69,110.69,2966
20140901|2014-08-06 05:30,6,110.695,110.695,110.685,110.69,22213
20140901|2014-08-06 06:00,6,110.69,110.69,110.685,110.69,16423
20140901|2014-08-06 06:30,6,110.69,110.69,110.685,110.69,8214
20140901|2014-08-06 07:00,6,110.69,110.7,110.69,110.695,22428
20140901|2014-08-06 07:30,6,110.695,110.7,110.69,110.695,3966
20140901|2014-08-06 08:00,6,110.695,110.7,110.695,110.695,2040
20140901|2014-08-06 08:30,6,110.695,110.7,110.695,110.7,4785
20140901|2014-08-06 09:00,6,110.695,110.7,110.69,110.695,11473
20140901|2014-08-06 09:30,6,110.695,110.7,110.695,110.695,4360
20140901|2014-08-06 10:00,6,110.7,110.7,110.69,110.7,9807
20140901|2014-08-06 10:30,6,110.695,110.7,110.695,110.7,2510
20140901|2014-08-06 11:00,6,110.7,110.71,110.695,110.705,15844
20140901|2014-08-06 11:30,6,110.705,110.705,110.7,110.705,1747
20140901|2014-08-06 12:00,6,110.705,110.705,110.7,110.705,970
20140901|2014-08-06 12:30,6,110.7,110.705,110.7,110.705,773
20140901|2014-08-06 13:00,6,110.705,110.705,110.705,110.705,52
20140901|2014-08-06 13:30,6,110.705,110.705,110.7,110.7,579
20140901|2014-08-06 14:00,6,110.705,110.71,110.705,110.71,2072
20140901|2014-08-06 14:30,6,110.705,110.715,110.705,110.705,3903
20140901|2014-08-06 15:00,6,110.71,110.71,110.71,110.71,1
20140901|2014-08-07 01:00,7,110.705,110.715,110.7,110.71,16184
20140901|2014-08-07 01:30,7,110.715,110.725,110.71,110.72,37140
20140901|2014-08-07 02:00,7,110.72,110.72,110.71,110.71,7795
20140901|2014-08-07 02:30,7,110.715,110.715,110.705,110.71,10448
20140901|2014-08-07 03:00,7,110.71,110.71,110.705,110.705,3684
20140901|2014-08-07 03:30,7,110.71,110.71,110.7,110.705,9091
20140901|2014-08-07 04:00,7,110.71,110.71,110.705,110.705,5356
20140901|2014-08-07 04:30,7,110.705,110.71,110.7,110.705,5474
20140901|2014-08-07 05:00,7,110.705,110.71,110.705,110.705,2094
20140901|2014-08-07 05:30,7,110.71,110.71,110.705,110.705,3214
20140901|2014-08-07 06:00,7,110.705,110.71,110.705,110.705,9278
20140901|2014-08-07 06:30,7,110.705,110.71,110.7,110.705,3648
20140901|2014-08-07 07:00,7,110.705,110.71,110.7,110.705,13662
20140901|2014-08-07 07:30,7,110.705,110.71,110.7,110.705,5796
20140901|2014-08-07 08:00,7,110.705,110.71,110.7,110.705,6936
20140901|2014-08-07 08:30,7,110.705,110.71,110.695,110.7,27022
20140901|2014-08-07 09:00,7,110.7,110.705,110.69,110.7,27069
20140901|2014-08-07 09:30,7,110.7,110.71,110.695,110.7,12812
20140901|2014-08-07 10:00,7,110.705,110.71,110.7,110.71,9805
20140901|2014-08-07 10:30,7,110.705,110.71,110.7,110.71,5994
20140901|2014-08-07 11:00,7,110.71,110.715,110.705,110.71,7804
20140901|2014-08-07 11:30,7,110.715,110.72,110.71,110.715,16786
20140901|2014-08-07 12:00,7,110.715,110.72,110.715,110.72,3570
20140901|2014-08-07 12:30,7,110.72,110.72,110.715,110.715,1810
20140901|2014-08-07 13:00,7,110.72,110.72,110.715,110.715,71
20140901|2014-08-07 13:30,7,110.715,110.72,110.715,110.715,1119
20140901|2014-08-07 14:00,7,110.715,110.72,110.715,110.715,65
20140901|2014-08-07 14:30,7,110.72,110.72,110.715,110.715,479
20140901|2014-08-07 15:00,7,110.72,110.72,110.72,110.72,72
20140901|2014-08-08 01:00,8,110.725,110.73,110.715,110.725,12652
20140901|2014-08-08 01:30,8,110.72,110.725,110.72,110.725,8097
20140901|2014-08-08 02:00,8,110.72,110.725,110.715,110.715,10158
20140901|2014-08-08 02:30,8,110.715,110.72,110.71,110.71,20402
20140901|2014-08-08 03:00,8,110.71,110.72,110.71,110.71,4201
20140901|2014-08-08 03:30,8,110.71,110.715,110.71,110.71,1650
20140901|2014-08-08 04:00,8,110.715,110.715,110.705,110.71,6505
20140901|2014-08-08 04:30,8,110.705,110.715,110.705,110.715,7574
20140901|2014-08-08 05:00,8,110.715,110.715,110.705,110.715,6186
20140901|2014-08-08 05:30,8,110.71,110.715,110.71,110.71,3696
20140901|2014-08-08 06:00,8,110.71,110.71,110.695,110.7,27866
20140901|2014-08-08 06:30,8,110.7,110.705,110.695,110.705,9425
20140901|2014-08-08 07:00,8,110.705,110.705,110.695,110.7,6259
20140901|2014-08-08 07:30,8,110.7,110.705,110.695,110.7,20457
20140901|2014-08-08 08:00,8,110.695,110.705,110.695,110.695,4656
20140901|2014-08-08 08:30,8,110.7,110.705,110.69,110.695,11850
20140901|2014-08-08 09:00,8,110.69,110.7,110.69,110.7,10476
20140901|2014-08-08 09:30,8,110.7,110.7,110.695,110.7,12467
20140901|2014-08-08 10:00,8,110.7,110.705,110.695,110.7,8922
20140901|2014-08-08 10:30,8,110.7,110.705,110.695,110.695,2571
20140901|2014-08-08 11:00,8,110.7,110.7,110.695,110.7,856
20140901|2014-08-08 11:30,8,110.7,110.7,110.695,110.695,1765
20140901|2014-08-08 12:00,8,110.695,110.695,110.69,110.69,4165
20140901|2014-08-08 12:30,8,110.695,110.695,110.685,110.695,1736
20140901|2014-08-08 13:00,8,110.69,110.69,110.685,110.69,678
20140901|2014-08-08 13:30,8,110.69,110.69,110.685,110.69,215
20140901|2014-08-08 14:00,8,110.69,110.69,110.685,110.685,171
20140901|2014-08-08 14:30,8,110.69,110.69,110.685,110.69,1857
20140901|2014-08-08 15:00,8,110.69,110.69,110.69,110.69,10
20140901|2014-08-11 01:00,11,110.685,110.7,110.685,110.69,5523
20140901|2014-08-11 01:30,11,110.69,110.705,110.69,110.7,7227
20140901|2014-08-11 02:00,11,110.7,110.71,110.7,110.7,12157
20140901|2014-08-11 02:30,11,110.705,110.705,110.695,110.695,4055
20140901|2014-08-11 03:00,11,110.7,110.705,110.695,110.705,3986
20140901|2014-08-11 03:30,11,110.705,110.715,110.705,110.71,11068
20140901|2014-08-11 04:00,11,110.71,110.715,110.705,110.705,10592
20140901|2014-08-11 04:30,11,110.705,110.71,110.705,110.705,2339
20140901|2014-08-11 05:00,11,110.705,110.71,110.705,110.705,728
20140901|2014-08-11 05:30,11,110.705,110.715,110.705,110.715,8054
20140901|2014-08-11 06:00,11,110.715,110.72,110.71,110.715,9067
20140901|2014-08-11 06:30,11,110.71,110.72,110.71,110.715,8111
20140901|2014-08-11 07:00,11,110.715,110.72,110.71,110.715,9762
20140901|2014-08-11 07:30,11,110.715,110.72,110.71,110.72,5868
20140901|2014-08-11 08:00,11,110.72,110.725,110.715,110.72,8208
20140901|2014-08-11 08:30,11,110.715,110.725,110.715,110.72,7049
20140901|2014-08-11 09:00,11,110.715,110.725,110.715,110.72,8995
20140901|2014-08-11 09:30,11,110.715,110.725,110.715,110.725,6014
20140901|2014-08-11 10:00,11,110.725,110.725,110.715,110.72,10545
20140901|2014-08-11 10:30,11,110.72,110.725,110.715,110.72,7503
20140901|2014-08-11 11:00,11,110.72,110.725,110.72,110.72,859
20140901|2014-08-11 11:30,11,110.72,110.725,110.72,110.725,826
20140901|2014-08-11 12:00,11,110.725,110.73,110.725,110.725,5854
20140901|2014-08-11 12:30,11,110.725,110.73,110.725,110.725,246
20140901|2014-08-11 13:00,11,110.73,110.73,110.73,110.73,994
20140901|2014-08-11 13:30,11,110.73,110.73,110.73,110.73,29
20140901|2014-08-11 14:00,11,110.73,110.73,110.725,110.725,842
20140901|2014-08-11 14:30,11,110.725,110.73,110.725,110.73,3687
20140901|2014-08-11 15:00,11,110.73,110.73,110.73,110.73,115
20140901|2014-08-12 01:00,12,110.725,110.73,110.72,110.725,3572
20140901|2014-08-12 01:30,12,110.72,110.73,110.72,110.725,5123
20140901|2014-08-12 02:00,12,110.725,110.73,110.72,110.725,6165
20140901|2014-08-12 02:30,12,110.725,110.73,110.72,110.725,14076
20140901|2014-08-12 03:00,12,110.725,110.73,110.72,110.725,4956
20140901|2014-08-12 03:30,12,110.725,110.73,110.72,110.725,1965
20140901|2014-08-12 04:00,12,110.73,110.73,110.72,110.725,7330
20140901|2014-08-12 04:30,12,110.725,110.73,110.72,110.725,5219
20140901|2014-08-12 05:00,12,110.73,110.73,110.725,110.73,540
20140901|2014-08-12 05:30,12,110.73,110.73,110.725,110.73,1212
20140901|2014-08-12 06:00,12,110.73,110.73,110.725,110.725,2267
20140901|2014-08-12 06:30,12,110.73,110.735,110.725,110.73,6460
20140901|2014-08-12 07:00,12,110.735,110.735,110.73,110.735,3115
20140901|2014-08-12 07:30,12,110.735,110.735,110.725,110.725,5806
20140901|2014-08-12 08:00,12,110.73,110.735,110.725,110.73,6999
20140901|2014-08-12 08:30,12,110.725,110.73,110.725,110.725,920
20140901|2014-08-12 09:00,12,110.725,110.73,110.72,110.72,6986
20140901|2014-08-12 09:30,12,110.725,110.725,110.72,110.72,2981
20140901|2014-08-12 10:00,12,110.72,110.73,110.72,110.73,8563
20140901|2014-08-12 10:30,12,110.73,110.73,110.725,110.73,2104
20140901|2014-08-12 11:00,12,110.73,110.73,110.725,110.725,1115
20140901|2014-08-12 11:30,12,110.72,110.725,110.72,110.72,533
20140901|2014-08-12 12:00,12,110.72,110.725,110.72,110.72,131
20140901|2014-08-12 12:30,12,110.72,110.725,110.72,110.725,342
20140901|2014-08-12 13:00,12,110.725,110.725,110.72,110.725,30
20140901|2014-08-12 13:30,12,110.725,110.725,110.72,110.725,1285
20140901|2014-08-12 14:00,12,110.72,110.725,110.72,110.72,117
20140901|2014-08-12 14:30,12,110.725,110.725,110.72,110.72,679
20140901|2014-08-12 15:00,12,110.72,110.72,110.72,110.72,227
20140901|2014-08-13 01:00,13,110.715,110.725,110.715,110.725,6788
20140901|2014-08-13 01:30,13,110.725,110.725,110.72,110.72,1254
20140901|2014-08-13 02:00,13,110.725,110.725,110.72,110.72,2206
20140901|2014-08-13 02:30,13,110.725,110.725,110.715,110.72,12253
20140901|2014-08-13 03:00,13,110.72,110.72,110.715,110.715,2866
20140901|2014-08-13 03:30,13,110.72,110.72,110.715,110.715,2547
20140901|2014-08-13 04:00,13,110.715,110.72,110.715,110.72,4123
20140901|2014-08-13 04:30,13,110.715,110.725,110.715,110.72,5293
20140901|2014-08-13 05:00,13,110.725,110.73,110.72,110.725,7715
20140901|2014-08-13 05:30,13,110.725,110.725,110.72,110.725,2963
20140901|2014-08-13 06:00,13,110.725,110.73,110.725,110.73,2601
20140901|2014-08-13 06:30,13,110.725,110.73,110.725,110.725,481
20140901|2014-08-13 07:00,13,110.73,110.73,110.72,110.725,6908
20140901|2014-08-13 07:30,13,110.725,110.73,110.725,110.73,3046
20140901|2014-08-13 08:00,13,110.73,110.735,110.725,110.725,13583
20140901|2014-08-13 08:30,13,110.73,110.73,110.725,110.725,1923
20140901|2014-08-13 09:00,13,110.725,110.73,110.725,110.73,3750
20140901|2014-08-13 09:30,13,110.73,110.73,110.725,110.73,8826
20140901|2014-08-13 10:00,13,110.725,110.74,110.725,110.735,19852
20140901|2014-08-13 10:30,13,110.73,110.735,110.73,110.735,2317
20140901|2014-08-13 11:00,13,110.735,110.74,110.73,110.735,3936
20140901|2014-08-13 11:30,13,110.735,110.74,110.73,110.74,1824
20140901|2014-08-13 12:00,13,110.735,110.735,110.73,110.735,2013
20140901|2014-08-13 12:30,13,110.735,110.735,110.73,110.735,460
20140901|2014-08-13 13:00,13,110.735,110.74,110.735,110.735,441
20140901|2014-08-13 13:30,13,110.735,110.74,110.735,110.74,262
20140901|2014-08-13 14:00,13,110.735,110.735,110.735,110.735,383
20140901|2014-08-13 14:30,13,110.735,110.735,110.73,110.735,53
20140901|2014-08-14 01:00,14,110.73,110.735,110.73,110.735,1179
20140901|2014-08-14 01:30,14,110.735,110.74,110.73,110.735,6939
20140901|2014-08-14 02:00,14,110.74,110.74,110.73,110.73,12401
20140901|2014-08-14 02:30,14,110.73,110.74,110.73,110.73,9291
20140901|2014-08-14 03:00,14,110.735,110.74,110.73,110.73,6066
20140901|2014-08-14 03:30,14,110.735,110.735,110.73,110.73,4443
20140901|2014-08-14 04:00,14,110.735,110.735,110.73,110.73,4346
20140901|2014-08-14 04:30,14,110.73,110.73,110.725,110.73,5864
20140901|2014-08-14 05:00,14,110.73,110.73,110.72,110.725,23187
20140901|2014-08-14 05:30,14,110.725,110.73,110.72,110.725,8769
20140901|2014-08-14 06:00,14,110.73,110.73,110.72,110.725,5023
20140901|2014-08-14 06:30,14,110.73,110.73,110.725,110.73,854
20140901|2014-08-14 07:00,14,110.73,110.73,110.725,110.725,3680
20140901|2014-08-14 07:30,14,110.73,110.73,110.725,110.73,2623
20140901|2014-08-14 08:00,14,110.73,110.73,110.725,110.725,1354
20140901|2014-08-14 08:30,14,110.73,110.73,110.725,110.725,3732
20140901|2014-08-14 09:00,14,110.73,110.73,110.725,110.725,6027
20140901|2014-08-14 09:30,14,110.73,110.73,110.72,110.73,19128
20140901|2014-08-14 10:00,14,110.73,110.73,110.725,110.73,3099
20140901|2014-08-14 10:30,14,110.725,110.73,110.705,110.715,41165
20140901|2014-08-14 11:00,14,110.715,110.72,110.715,110.72,9675
20140901|2014-08-14 11:30,14,110.715,110.72,110.715,110.715,894
20140901|2014-08-14 12:00,14,110.72,110.725,110.72,110.725,6725
20140901|2014-08-14 12:30,14,110.725,110.725,110.72,110.72,441
20140901|2014-08-14 13:00,14,110.725,110.725,110.72,110.725,30
20140901|2014-08-14 14:00,14,110.725,110.725,110.72,110.725,24
20140901|2014-08-14 14:30,14,110.725,110.725,110.72,110.725,334
20140901|2014-08-15 01:00,15,110.725,110.725,110.72,110.72,3718
20140901|2014-08-15 01:30,15,110.72,110.725,110.72,110.72,3841
20140901|2014-08-15 02:00,15,110.72,110.725,110.72,110.725,998
20140901|2014-08-15 02:30,15,110.725,110.73,110.72,110.73,7730
20140901|2014-08-15 03:00,15,110.73,110.73,110.725,110.725,2708
20140901|2014-08-15 03:30,15,110.725,110.73,110.72,110.725,8390
20140901|2014-08-15 04:00,15,110.725,110.725,110.72,110.72,1906
20140901|2014-08-15 04:30,15,110.72,110.725,110.72,110.72,1134
20140901|2014-08-15 05:00,15,110.72,110.725,110.72,110.72,461
20140901|2014-08-15 05:30,15,110.72,110.725,110.72,110.72,869
20140901|2014-08-15 06:00,15,110.72,110.725,110.72,110.725,553
20140901|2014-08-15 06:30,15,110.72,110.725,110.72,110.72,425
20140901|2014-08-15 07:00,15,110.725,110.725,110.72,110.72,1334
20140901|2014-08-15 07:30,15,110.725,110.725,110.72,110.72,4116
20140901|2014-08-15 08:00,15,110.72,110.725,110.72,110.72,5482
20140901|2014-08-15 08:30,15,110.72,110.725,110.72,110.725,3383
20140901|2014-08-15 09:00,15,110.72,110.725,110.72,110.72,3425
20140901|2014-08-15 09:30,15,110.72,110.74,110.72,110.735,43485
20140901|2014-08-15 10:00,15,110.735,110.745,110.735,110.74,24625
20140901|2014-08-15 10:30,15,110.74,110.745,110.735,110.74,3503
20140901|2014-08-15 11:00,15,110.74,110.745,110.74,110.74,804
20140901|2014-08-15 11:30,15,110.74,110.74,110.735,110.735,2051
20140901|2014-08-15 12:00,15,110.735,110.74,110.735,110.74,1599
20140901|2014-08-15 12:30,15,110.74,110.74,110.735,110.735,42
20140901|2014-08-15 13:00,15,110.735,110.735,110.735,110.735,74
20140901|2014-08-15 13:30,15,110.735,110.735,110.735,110.735,163
20140901|2014-08-15 14:00,15,110.735,110.735,110.735,110.735,38
20140901|2014-08-15 14:30,15,110.735,110.735,110.725,110.725,980
20140901|2014-08-15 15:00,15,110.725,110.725,110.725,110.725,10
20140901|2014-08-18 01:00,18,110.73,110.73,110.72,110.725,3821
20140901|2014-08-18 01:30,18,110.725,110.725,110.72,110.72,2382
20140901|2014-08-18 02:00,18,110.72,110.73,110.72,110.725,5522
20140901|2014-08-18 02:30,18,110.725,110.725,110.72,110.72,948
20140901|2014-08-18 03:00,18,110.72,110.73,110.72,110.73,3039
20140901|2014-08-18 03:30,18,110.73,110.73,110.72,110.72,2679
20140901|2014-08-18 04:00,18,110.725,110.735,110.72,110.725,7575
20140901|2014-08-18 04:30,18,110.73,110.735,110.725,110.73,2320
20140901|2014-08-18 05:00,18,110.73,110.73,110.725,110.73,894
20140901|2014-08-18 05:30,18,110.73,110.73,110.725,110.725,1759
20140901|2014-08-18 06:00,18,110.73,110.73,110.725,110.73,610
20140901|2014-08-18 06:30,18,110.73,110.73,110.725,110.73,1267
20140901|2014-08-18 07:00,18,110.73,110.73,110.725,110.73,1709
20140901|2014-08-18 07:30,18,110.725,110.735,110.725,110.73,7249
20140901|2014-08-18 08:00,18,110.735,110.735,110.725,110.735,6487
20140901|2014-08-18 08:30,18,110.73,110.735,110.725,110.73,6653
20140901|2014-08-18 09:00,18,110.73,110.735,110.725,110.73,8172
20140901|2014-08-18 09:30,18,110.73,110.735,110.725,110.725,4933
20140901|2014-08-18 10:00,18,110.73,110.73,110.725,110.73,4159
20140901|2014-08-18 10:30,18,110.725,110.73,110.725,110.73,739
20140901|2014-08-18 11:00,18,110.73,110.73,110.72,110.725,4288
20140901|2014-08-18 11:30,18,110.725,110.73,110.725,110.725,638
20140901|2014-08-18 12:00,18,110.725,110.73,110.725,110.725,91
20140901|2014-08-18 12:30,18,110.73,110.73,110.725,110.725,223
20140901|2014-08-18 13:30,18,110.725,110.73,110.725,110.725,53
20140901|2014-08-18 14:00,18,110.73,110.73,110.725,110.725,82
20140901|2014-08-18 14:30,18,110.73,110.73,110.725,110.73,616
20140901|2014-08-18 15:00,18,110.725,110.725,110.725,110.725,3
20140901|2014-08-19 01:00,19,110.73,110.74,110.725,110.735,8597
20140901|2014-08-19 01:30,19,110.735,110.74,110.73,110.735,4957
20140901|2014-08-19 02:00,19,110.735,110.735,110.73,110.735,673
20140901|2014-08-19 02:30,19,110.735,110.735,110.73,110.735,639
20140901|2014-08-19 03:00,19,110.73,110.74,110.73,110.735,17416
20140901|2014-08-19 03:30,19,110.735,110.74,110.73,110.735,14144
20140901|2014-08-19 04:00,19,110.73,110.74,110.73,110.735,3176
20140901|2014-08-19 04:30,19,110.735,110.74,110.735,110.735,1646
20140901|2014-08-19 05:00,19,110.74,110.74,110.735,110.74,1440
20140901|2014-08-19 05:30,19,110.74,110.74,110.735,110.74,3604
20140901|2014-08-19 06:00,19,110.735,110.74,110.735,110.735,2422
20140901|2014-08-19 06:30,19,110.735,110.74,110.735,110.74,653
20140901|2014-08-19 07:00,19,110.735,110.74,110.735,110.74,3613
20140901|2014-08-19 07:30,19,110.74,110.745,110.735,110.74,11381
20140901|2014-08-19 08:00,19,110.745,110.745,110.74,110.74,2775
20140901|2014-08-19 08:30,19,110.74,110.745,110.74,110.74,3379
20140901|2014-08-19 09:00,19,110.74,110.745,110.735,110.74,9452
20140901|2014-08-19 09:30,19,110.74,110.745,110.735,110.745,13172
20140901|2014-08-19 10:00,19,110.74,110.745,110.735,110.74,3252
20140901|2014-08-19 10:30,19,110.74,110.74,110.735,110.735,754
20140901|2014-08-19 11:00,19,110.74,110.74,110.735,110.74,426
20140901|2014-08-19 11:30,19,110.74,110.74,110.735,110.735,621
20140901|2014-08-19 12:00,19,110.74,110.74,110.735,110.74,155
20140901|2014-08-19 12:30,19,110.735,110.74,110.735,110.735,563
20140901|2014-08-19 13:00,19,110.74,110.74,110.735,110.735,50
20140901|2014-08-19 13:30,19,110.735,110.735,110.735,110.735,21
20140901|2014-08-19 14:00,19,110.74,110.74,110.735,110.735,272
20140901|2014-08-19 14:30,19,110.74,110.74,110.735,110.74,1416
20140901|2014-08-19 15:00,19,110.735,110.735,110.735,110.735,81
20140901|2014-08-20 01:00,20,110.735,110.74,110.73,110.735,2207
20140901|2014-08-20 01:30,20,110.73,110.74,110.73,110.74,7515
20140901|2014-08-20 02:00,20,110.735,110.74,110.735,110.74,1309
20140901|2014-08-20 02:30,20,110.735,110.74,110.73,110.735,11506
20140901|2014-08-20 03:00,20,110.735,110.74,110.735,110.74,4402
20140901|2014-08-20 03:30,20,110.735,110.74,110.73,110.735,10301
20140901|2014-08-20 04:00,20,110.74,110.74,110.735,110.74,914
20140901|2014-08-20 04:30,20,110.735,110.74,110.735,110.74,8366
20140901|2014-08-20 05:00,20,110.735,110.74,110.735,110.735,696
20140901|2014-08-20 05:30,20,110.735,110.74,110.735,110.735,1476
20140901|2014-08-20 06:00,20,110.735,110.74,110.735,110.735,812
20140901|2014-08-20 06:30,20,110.74,110.74,110.735,110.74,1191
20140901|2014-08-20 07:00,20,110.74,110.74,110.735,110.74,6475
20140901|2014-08-20 07:30,20,110.74,110.745,110.735,110.74,10224
20140901|2014-08-20 08:00,20,110.735,110.74,110.735,110.74,2549
20140901|2014-08-20 08:30,20,110.74,110.74,110.735,110.74,17784
20140901|2014-08-20 09:00,20,110.74,110.74,110.735,110.74,2543
20140901|2014-08-20 09:30,20,110.735,110.74,110.735,110.74,850
20140901|2014-08-20 10:00,20,110.735,110.74,110.735,110.735,2045
20140901|2014-08-20 10:30,20,110.735,110.74,110.735,110.74,1166
20140901|2014-08-20 11:00,20,110.74,110.74,110.735,110.74,1869
20140901|2014-08-20 11:30,20,110.74,110.74,110.73,110.73,10743
20140901|2014-08-20 12:00,20,110.735,110.735,110.73,110.735,116
20140901|2014-08-20 12:30,20,110.73,110.735,110.73,110.73,961
20140901|2014-08-20 13:00,20,110.735,110.735,110.725,110.73,3141
20140901|2014-08-20 13:30,20,110.73,110.735,110.73,110.73,178
20140901|2014-08-20 14:00,20,110.73,110.735,110.73,110.73,105
20140901|2014-08-20 14:30,20,110.73,110.735,110.73,110.73,260
20140901|2014-08-20 15:00,20,110.73,110.73,110.73,110.73,36
20140901|2014-08-21 01:00,21,110.73,110.74,110.73,110.735,4847
20140901|2014-08-21 01:30,21,110.735,110.74,110.735,110.735,125
20140901|2014-08-21 02:00,21,110.74,110.74,110.735,110.74,1587
20140901|2014-08-21 02:30,21,110.74,110.74,110.73,110.73,18959
20140901|2014-08-21 03:00,21,110.735,110.74,110.73,110.735,11443
20140901|2014-08-21 03:30,21,110.735,110.74,110.735,110.74,3164
20140901|2014-08-21 04:00,21,110.735,110.735,110.73,110.73,6355
20140901|2014-08-21 04:30,21,110.735,110.735,110.73,110.735,3318
20140901|2014-08-21 05:00,21,110.735,110.74,110.735,110.735,4628
20140901|2014-08-21 05:30,21,110.74,110.74,110.735,110.74,202
20140901|2014-08-21 06:00,21,110.74,110.74,110.735,110.74,611
20140901|2014-08-21 06:30,21,110.74,110.74,110.735,110.74,865
20140901|2014-08-21 07:00,21,110.735,110.74,110.735,110.735,2550
20140901|2014-08-21 07:30,21,110.735,110.74,110.735,110.735,2619
20140901|2014-08-21 08:00,21,110.735,110.74,110.735,110.735,965
20140901|2014-08-21 08:30,21,110.735,110.74,110.735,110.74,6673
20140901|2014-08-21 09:00,21,110.735,110.745,110.735,110.735,22051
20140901|2014-08-21 09:30,21,110.74,110.745,110.735,110.74,10427
20140901|2014-08-21 10:00,21,110.735,110.74,110.73,110.73,13490
20140901|2014-08-21 10:30,21,110.735,110.735,110.73,110.735,1849
20140901|2014-08-21 11:00,21,110.73,110.735,110.73,110.73,677
20140901|2014-08-21 11:30,21,110.735,110.735,110.73,110.735,3324
20140901|2014-08-21 12:00,21,110.73,110.735,110.73,110.735,1059
20140901|2014-08-21 12:30,21,110.73,110.735,110.73,110.73,166
20140901|2014-08-21 13:00,21,110.73,110.73,110.73,110.73,155
20140901|2014-08-21 13:30,21,110.73,110.735,110.73,110.735,236
20140901|2014-08-21 14:00,21,110.73,110.735,110.73,110.73,275
20140901|2014-08-21 14:30,21,110.73,110.735,110.725,110.73,3103
20140901|2014-08-21 15:00,21,110.73,110.73,110.73,110.73,42
20140901|2014-08-22 01:00,22,110.73,110.735,110.725,110.73,5565
20140901|2014-08-22 01:30,22,110.735,110.735,110.73,110.735,137
20140901|2014-08-22 02:00,22,110.735,110.74,110.73,110.735,15443
20140901|2014-08-22 02:30,22,110.735,110.74,110.73,110.735,2656
20140901|2014-08-22 03:00,22,110.74,110.74,110.73,110.735,2450
20140901|2014-08-22 03:30,22,110.74,110.74,110.735,110.74,694
20140901|2014-08-22 04:00,22,110.74,110.745,110.735,110.745,8153
20140901|2014-08-22 04:30,22,110.745,110.745,110.74,110.74,1938
20140901|2014-08-22 05:00,22,110.74,110.75,110.74,110.745,7749
20140901|2014-08-22 05:30,22,110.75,110.75,110.74,110.745,12665
20140901|2014-08-22 06:00,22,110.745,110.75,110.74,110.74,1987
20140901|2014-08-22 06:30,22,110.745,110.745,110.74,110.745,605
20140901|2014-08-22 07:00,22,110.74,110.745,110.74,110.74,2617
20140901|2014-08-22 07:30,22,110.74,110.745,110.74,110.745,4496
20140901|2014-08-22 08:00,22,110.745,110.745,110.74,110.745,1728
20140901|2014-08-22 08:30,22,110.74,110.745,110.735,110.735,12214
20140901|2014-08-22 09:00,22,110.74,110.74,110.735,110.735,4219
20140901|2014-08-22 09:30,22,110.74,110.74,110.735,110.74,3242
20140901|2014-08-22 10:00,22,110.735,110.745,110.735,110.74,9429
20140901|2014-08-22 10:30,22,110.74,110.745,110.735,110.74,4398
20140901|2014-08-22 11:00,22,110.74,110.745,110.74,110.74,1144
20140901|2014-08-22 11:30,22,110.74,110.745,110.74,110.74,310
20140901|2014-08-22 12:00,22,110.745,110.745,110.74,110.74,2575
20140901|2014-08-22 12:30,22,110.745,110.745,110.74,110.74,1500
20140901|2014-08-22 13:00,22,110.74,110.745,110.74,110.745,119
20140901|2014-08-22 13:30,22,110.745,110.745,110.74,110.745,22
20140901|2014-08-22 14:00,22,110.745,110.745,110.745,110.745,29
20140901|2014-08-22 14:30,22,110.745,110.745,110.74,110.74,354
20140901|2014-08-22 15:00,22,110.745,110.745,110.745,110.745,1
20140901|2014-08-25 01:00,25,110.745,110.8,110.745,110.795,65134
20140901|2014-08-25 01:30,25,110.795,110.795,110.79,110.795,5057
20140901|2014-08-25 02:00,25,110.795,110.805,110.785,110.805,18654
20140901|2014-08-25 02:30,25,110.8,110.825,110.8,110.815,20387
20140901|2014-08-25 03:00,25,110.82,110.82,110.81,110.815,12906
20140901|2014-08-25 03:30,25,110.82,110.82,110.81,110.82,11910
20140901|2014-08-25 04:00,25,110.815,110.82,110.815,110.815,11051
20140901|2014-08-25 04:30,25,110.815,110.825,110.815,110.825,6290
20140901|2014-08-25 05:00,25,110.825,110.825,110.82,110.825,2970
20140901|2014-08-25 05:30,25,110.825,110.835,110.82,110.83,13650
20140901|2014-08-25 06:00,25,110.83,110.845,110.83,110.84,7294
20140901|2014-08-25 06:30,25,110.845,110.85,110.84,110.84,8559
20140901|2014-08-25 07:00,25,110.84,110.845,110.83,110.83,10208
20140901|2014-08-25 07:30,25,110.83,110.835,110.825,110.83,9373
20140901|2014-08-25 08:00,25,110.83,110.83,110.82,110.83,14811
20140901|2014-08-25 08:30,25,110.83,110.83,110.825,110.83,1924
20140901|2014-08-25 09:00,25,110.83,110.83,110.82,110.825,8110
20140901|2014-08-25 09:30,25,110.825,110.825,110.815,110.82,5061
20140901|2014-08-25 10:00,25,110.82,110.82,110.81,110.815,6877
20140901|2014-08-25 10:30,25,110.81,110.82,110.81,110.82,4018
20140901|2014-08-25 11:00,25,110.82,110.82,110.815,110.815,798
20140901|2014-08-25 11:30,25,110.815,110.82,110.815,110.815,434
20140901|2014-08-25 12:00,25,110.815,110.82,110.815,110.815,67
20140901|2014-08-25 12:30,25,110.82,110.82,110.815,110.815,267
20140901|2014-08-25 13:00,25,110.82,110.82,110.815,110.815,19
20140901|2014-08-25 13:30,25,110.815,110.82,110.815,110.815,195
20140901|2014-08-25 14:00,25,110.815,110.82,110.815,110.815,1243
20140901|2014-08-25 14:30,25,110.815,110.815,110.81,110.81,803
20140901|2014-08-26 01:00,26,110.83,110.83,110.81,110.81,10202
20140901|2014-08-26 01:30,26,110.81,110.815,110.8,110.805,13655
20140901|2014-08-26 02:00,26,110.805,110.815,110.8,110.81,19677
20140901|2014-08-26 02:30,26,110.81,110.81,110.805,110.81,4996
20140901|2014-08-26 03:00,26,110.805,110.81,110.79,110.795,17685
20140901|2014-08-26 03:30,26,110.795,110.8,110.79,110.79,12490
20140901|2014-08-26 04:00,26,110.79,110.805,110.79,110.8,9062
20140901|2014-08-26 04:30,26,110.8,110.81,110.8,110.8,8476
20140901|2014-08-26 05:00,26,110.805,110.805,110.795,110.8,5908
20140901|2014-08-26 05:30,26,110.8,110.8,110.795,110.795,4524
20140901|2014-08-26 06:00,26,110.795,110.8,110.79,110.795,5132
20140901|2014-08-26 06:30,26,110.795,110.795,110.79,110.795,4537
20140901|2014-08-26 07:00,26,110.795,110.795,110.78,110.785,17427
20140901|2014-08-26 07:30,26,110.79,110.79,110.78,110.785,21857
20140901|2014-08-26 08:00,26,110.78,110.785,110.78,110.785,2470
20140901|2014-08-26 08:30,26,110.78,110.785,110.78,110.78,9551
20140901|2014-08-26 09:00,26,110.78,110.785,110.775,110.775,9657
20140901|2014-08-26 09:30,26,110.775,110.785,110.775,110.785,16753
20140901|2014-08-26 10:00,26,110.785,110.785,110.77,110.775,26288
20140901|2014-08-26 10:30,26,110.775,110.78,110.77,110.78,8816
20140901|2014-08-26 11:00,26,110.78,110.78,110.77,110.775,7497
20140901|2014-08-26 11:30,26,110.77,110.775,110.77,110.775,4287
20140901|2014-08-26 12:00,26,110.77,110.775,110.77,110.775,68
20140901|2014-08-26 12:30,26,110.775,110.78,110.77,110.78,2988
20140901|2014-08-26 13:00,26,110.78,110.78,110.78,110.78,1462
20140901|2014-08-26 13:30,26,110.78,110.78,110.78,110.78,42
20140901|2014-08-26 14:00,26,110.775,110.78,110.775,110.775,28
20140901|2014-08-26 14:30,26,110.775,110.78,110.775,110.78,291
20140901|2014-08-26 15:00,26,110.78,110.78,110.78,110.78,160
20140901|2014-08-27 01:00,27,110.78,110.785,110.775,110.78,8289
20140901|2014-08-27 01:30,27,110.785,110.79,110.78,110.78,8390
20140901|2014-08-27 02:00,27,110.785,110.785,110.77,110.775,18686
20140901|2014-08-27 02:30,27,110.775,110.78,110.77,110.775,4577
20140901|2014-08-27 03:00,27,110.775,110.78,110.775,110.775,6015
20140901|2014-08-27 03:30,27,110.775,110.78,110.775,110.775,2920
20140901|2014-08-27 04:00,27,110.78,110.78,110.775,110.775,2208
20140901|2014-08-27 04:30,27,110.775,110.78,110.775,110.78,2630
20140901|2014-08-27 05:00,27,110.78,110.785,110.775,110.78,18971
20140901|2014-08-27 05:30,27,110.78,110.785,110.775,110.78,5352
20140901|2014-08-27 06:00,27,110.78,110.78,110.775,110.775,1785
20140901|2014-08-27 06:30,27,110.775,110.78,110.77,110.775,10622
20140901|2014-08-27 07:00,27,110.77,110.78,110.77,110.775,7801
20140901|2014-08-27 07:30,27,110.775,110.78,110.775,110.775,2094
20140901|2014-08-27 08:00,27,110.775,110.78,110.77,110.775,14898
20140901|2014-08-27 08:30,27,110.775,110.78,110.77,110.775,1897
20140901|2014-08-27 09:00,27,110.775,110.78,110.765,110.765,17272
20140901|2014-08-27 09:30,27,110.765,110.77,110.755,110.77,35530
20140901|2014-08-27 10:00,27,110.765,110.77,110.76,110.765,13017
20140901|2014-08-27 10:30,27,110.765,110.765,110.76,110.765,2712
20140901|2014-08-27 11:00,27,110.765,110.765,110.76,110.765,1765
20140901|2014-08-27 11:30,27,110.76,110.77,110.76,110.765,1322
20140901|2014-08-27 12:00,27,110.77,110.77,110.765,110.77,55
20140901|2014-08-27 12:30,27,110.77,110.77,110.765,110.77,435
20140901|2014-08-27 13:00,27,110.77,110.77,110.765,110.765,13
20140901|2014-08-27 13:30,27,110.765,110.765,110.765,110.765,101
20140901|2014-08-27 14:00,27,110.77,110.77,110.765,110.765,46
20140901|2014-08-27 14:30,27,110.765,110.765,110.76,110.76,334
20140901|2014-08-28 01:00,28,110.77,110.775,110.76,110.77,7331
20140901|2014-08-28 01:30,28,110.77,110.77,110.765,110.765,3320
20140901|2014-08-28 02:00,28,110.765,110.77,110.765,110.77,1160
20140901|2014-08-28 02:30,28,110.77,110.775,110.765,110.77,9658
20140901|2014-08-28 03:00,28,110.765,110.77,110.76,110.765,9054
20140901|2014-08-28 03:30,28,110.765,110.765,110.76,110.765,1605
20140901|2014-08-28 04:00,28,110.76,110.765,110.76,110.765,1626
20140901|2014-08-28 04:30,28,110.765,110.77,110.76,110.765,13966
20140901|2014-08-28 05:00,28,110.765,110.775,110.765,110.77,12693
20140901|2014-08-28 05:30,28,110.775,110.78,110.77,110.77,16685
20140901|2014-08-28 06:00,28,110.775,110.775,110.765,110.77,11486
20140901|2014-08-28 06:30,28,110.77,110.775,110.77,110.775,1592
20140901|2014-08-28 07:00,28,110.77,110.775,110.77,110.775,1771
20140901|2014-08-28 07:30,28,110.77,110.775,110.765,110.77,8526
20140901|2014-08-28 08:00,28,110.77,110.775,110.765,110.765,3103
20140901|2014-08-28 08:30,28,110.77,110.77,110.76,110.76,10778
20140901|2014-08-28 09:00,28,110.76,110.77,110.76,110.76,22948
20140901|2014-08-28 09:30,28,110.765,110.77,110.76,110.76,5315
20140901|2014-08-28 10:00,28,110.76,110.765,110.76,110.765,4051
20140901|2014-08-28 10:30,28,110.765,110.765,110.76,110.765,1944
20140901|2014-08-28 11:00,28,110.76,110.765,110.76,110.765,3658
20140901|2014-08-28 11:30,28,110.765,110.77,110.765,110.77,4678
20140901|2014-08-28 12:00,28,110.765,110.77,110.765,110.77,676
20140901|2014-08-28 12:30,28,110.77,110.77,110.765,110.77,284
20140901|2014-08-28 13:00,28,110.77,110.77,110.77,110.77,21
20140901|2014-08-28 13:30,28,110.77,110.77,110.765,110.765,244
20140901|2014-08-28 14:00,28,110.765,110.77,110.765,110.765,32
20140901|2014-08-28 14:30,28,110.77,110.77,110.765,110.77,733
20140901|2014-08-28 15:00,28,110.77,110.77,110.77,110.77,67
20140901|2014-08-29 01:00,29,110.77,110.775,110.765,110.77,4486
20140901|2014-08-29 01:30,29,110.775,110.785,110.775,110.78,21059
20140901|2014-08-29 02:00,29,110.78,110.785,110.775,110.775,3612
20140901|2014-08-29 02:30,29,110.775,110.78,110.775,110.775,1921
20140901|2014-08-29 03:00,29,110.78,110.78,110.77,110.77,8698
20140901|2014-08-29 03:30,29,110.775,110.775,110.765,110.765,23722
20140901|2014-08-29 04:00,29,110.765,110.77,110.755,110.765,15793
20140901|2014-08-29 04:30,29,110.765,110.77,110.76,110.765,7387
20140901|2014-08-29 05:00,29,110.765,110.77,110.76,110.765,3097
20140901|2014-08-29 05:30,29,110.76,110.765,110.76,110.765,1437
20140901|2014-08-29 06:00,29,110.765,110.77,110.765,110.77,1745
20140901|2014-08-29 06:30,29,110.765,110.77,110.765,110.765,4476
20140901|2014-08-29 07:00,29,110.765,110.77,110.765,110.77,1681
20140901|2014-08-29 07:30,29,110.77,110.775,110.765,110.775,6020
20140901|2014-08-29 08:00,29,110.775,110.78,110.77,110.775,6135
20140901|2014-08-29 08:30,29,110.78,110.78,110.775,110.775,8825
20140901|2014-08-29 09:00,29,110.775,110.78,110.775,110.775,7720
20140901|2014-08-29 09:30,29,110.78,110.785,110.775,110.785,10591
20140901|2014-08-29 10:00,29,110.785,110.795,110.775,110.795,25282
20140901|2014-08-29 10:30,29,110.79,110.795,110.785,110.785,12573
20140901|2014-08-29 11:00,29,110.79,110.795,110.785,110.79,1693
20140901|2014-08-29 11:30,29,110.795,110.795,110.79,110.79,515
20140901|2014-08-29 12:00,29,110.79,110.795,110.79,110.79,283
20140901|2014-08-29 12:30,29,110.795,110.795,110.79,110.795,332
20140901|2014-08-29 13:00,29,110.79,110.79,110.79,110.79,1
20140901|2014-08-29 13:30,29,110.795,110.8,110.79,110.795,971
20140901|2014-08-29 14:00,29,110.795,110.795,110.795,110.795,286
20140901|2014-08-29 14:30,29,110.795,110.795,110.79,110.79,76
20140901|2014-09-01 01:00,1,110.795,110.795,110.785,110.79,3308
20140901|2014-09-01 01:30,1,110.79,110.795,110.785,110.795,4726
20140901|2014-09-01 02:00,1,110.79,110.8,110.79,110.795,6325
20140901|2014-09-01 02:30,1,110.795,110.81,110.79,110.8,16115
20140901|2014-09-01 03:00,1,110.805,110.81,110.8,110.81,5407
20140901|2014-09-01 03:30,1,110.81,110.81,110.805,110.81,2537
20140901|2014-09-01 04:00,1,110.805,110.81,110.805,110.81,1179
20140901|2014-09-01 04:30,1,110.81,110.81,110.805,110.805,2571
20140901|2014-09-01 05:00,1,110.81,110.815,110.805,110.815,8768
20140901|2014-09-01 05:30,1,110.815,110.815,110.81,110.815,820
20140901|2014-09-01 06:00,1,110.815,110.815,110.81,110.815,1346
20140901|2014-09-01 06:30,1,110.815,110.82,110.81,110.82,6368
20140901|2014-09-01 07:00,1,110.82,110.82,110.81,110.815,13760
20140901|2014-09-01 07:30,1,110.82,110.82,110.815,110.82,2675
20140901|2014-09-01 08:00,1,110.82,110.82,110.815,110.815,5665
20140901|2014-09-01 08:30,1,110.815,110.82,110.815,110.82,1214
20140901|2014-09-01 09:00,1,110.82,110.82,110.815,110.82,1339
20140901|2014-09-01 09:30,1,110.82,110.82,110.815,110.82,3520
20140901|2014-09-01 10:00,1,110.82,110.82,110.815,110.815,3701
20140901|2014-09-01 10:30,1,110.815,110.825,110.815,110.825,4867
20140901|2014-09-01 11:00,1,110.825,110.825,110.82,110.82,1613
20140901|2014-09-01 11:30,1,110.825,110.825,110.82,110.825,639
20140901|2014-09-01 12:00,1,110.825,110.825,110.82,110.825,1013
20140901|2014-09-01 12:30,1,110.82,110.825,110.82,110.82,2738
20140901|2014-09-01 14:30,1,110.82,110.825,110.82,110.82,87
20140901|2014-09-01 15:00,1,110.825,110.825,110.825,110.825,4
20140901|2014-09-02 01:00,2,110.815,110.82,110.815,110.82,1831
20140901|2014-09-02 01:30,2,110.815,110.815,110.81,110.81,2523
20140901|2014-09-02 02:00,2,110.815,110.82,110.805,110.82,13610
20140901|2014-09-02 02:30,2,110.815,110.82,110.815,110.815,5425
20140901|2014-09-02 03:00,2,110.815,110.815,110.8,110.805,20750
20140901|2014-09-02 03:30,2,110.805,110.805,110.8,110.805,11854
20140901|2014-09-02 04:00,2,110.805,110.815,110.8,110.815,12954
20140901|2014-09-02 04:30,2,110.81,110.815,110.81,110.81,7333
20140901|2014-09-02 05:00,2,110.81,110.815,110.805,110.815,8799
20140901|2014-09-02 05:30,2,110.815,110.815,110.81,110.81,1407
20140901|2014-09-02 06:00,2,110.815,110.82,110.81,110.815,13405
20140901|2014-09-02 06:30,2,110.81,110.815,110.81,110.815,1960
20140901|2014-09-02 07:00,2,110.815,110.815,110.81,110.81,8288
20140901|2014-09-02 07:30,2,110.81,110.81,110.805,110.805,7623
20140901|2014-09-02 08:00,2,110.805,110.81,110.795,110.805,19838
20140901|2014-09-02 08:30,2,110.8,110.805,110.795,110.805,10147
20140901|2014-09-02 09:00,2,110.8,110.805,110.79,110.795,23025
20140901|2014-09-02 09:30,2,110.795,110.805,110.795,110.8,11483
20140901|2014-09-02 10:00,2,110.8,110.805,110.8,110.8,7949
20140901|2014-09-02 10:30,2,110.805,110.805,110.8,110.8,3000
20140901|2014-09-02 11:00,2,110.8,110.805,110.8,110.8,952
20140901|2014-09-02 11:30,2,110.805,110.805,110.795,110.795,4050
20140901|2014-09-02 12:00,2,110.8,110.8,110.795,110.795,1156
20140901|2014-09-02 12:30,2,110.8,110.8,110.795,110.795,447
20140901|2014-09-02 13:00,2,110.795,110.795,110.795,110.795,2
20140901|2014-09-02 13:30,2,110.795,110.795,110.795,110.795,666
20140901|2014-09-02 14:00,2,110.8,110.8,110.795,110.795,191
20140901|2014-09-02 14:30,2,110.8,110.8,110.795,110.795,675
20140901|2014-09-02 15:00,2,110.8,110.8,110.8,110.8,1
20140901|2014-09-03 01:00,3,110.795,110.8,110.785,110.8,15739
20140901|2014-09-03 01:30,3,110.795,110.805,110.79,110.795,16056
20140901|2014-09-03 02:00,3,110.795,110.8,110.785,110.795,16098
20140901|2014-09-03 02:30,3,110.79,110.8,110.79,110.795,6391
20140901|2014-09-03 03:00,3,110.8,110.8,110.78,110.795,30910
20140901|2014-09-03 03:30,3,110.79,110.795,110.785,110.79,17228
20140901|2014-09-03 04:00,3,110.79,110.795,110.79,110.79,5129
20140901|2014-09-03 04:30,3,110.79,110.795,110.785,110.785,13973
20140901|2014-09-03 05:00,3,110.79,110.79,110.775,110.78,18490
20140901|2014-09-03 05:30,3,110.785,110.785,110.78,110.78,2102
20140901|2014-09-03 06:00,3,110.78,110.785,110.775,110.785,10315
20140901|2014-09-03 06:30,3,110.785,110.785,110.78,110.785,6115
20140901|2014-09-03 07:00,3,110.785,110.785,110.775,110.775,8833
20140901|2014-09-03 07:30,3,110.78,110.785,110.775,110.78,6910
20140901|2014-09-03 08:00,3,110.785,110.785,110.78,110.785,3296
20140901|2014-09-03 08:30,3,110.78,110.785,110.78,110.78,3689
20140901|2014-09-03 09:00,3,110.78,110.785,110.78,110.78,3509
20140901|2014-09-03 09:30,3,110.78,110.78,110.77,110.775,24424
20140901|2014-09-03 10:00,3,110.775,110.78,110.77,110.775,5895
20140901|2014-09-03 10:30,3,110.775,110.78,110.765,110.77,12299
20140901|2014-09-03 11:00,3,110.77,110.77,110.765,110.77,2481
20140901|2014-09-03 11:30,3,110.77,110.77,110.765,110.765,2692
20140901|2014-09-03 12:00,3,110.77,110.77,110.765,110.765,49
20140901|2014-09-03 12:30,3,110.77,110.77,110.765,110.765,2613
20140901|2014-09-03 13:00,3,110.77,110.77,110.77,110.77,50
20140901|2014-09-03 13:30,3,110.77,110.77,110.77,110.77,90
20140901|2014-09-03 14:00,3,110.765,110.77,110.765,110.765,57
20140901|2014-09-03 14:30,3,110.77,110.77,110.765,110.77,368
20140901|2014-09-04 01:00,4,110.76,110.775,110.76,110.77,7132
20140901|2014-09-04 01:30,4,110.77,110.775,110.765,110.775,6681
20140901|2014-09-04 02:00,4,110.77,110.78,110.77,110.77,13070
20140901|2014-09-04 02:30,4,110.77,110.775,110.77,110.77,1470
20140901|2014-09-04 03:00,4,110.775,110.775,110.77,110.77,3701
20140901|2014-09-04 03:30,4,110.77,110.775,110.77,110.77,6114
20140901|2014-09-04 04:00,4,110.77,110.78,110.77,110.775,9299
20140901|2014-09-04 04:30,4,110.78,110.785,110.775,110.78,12761
20140901|2014-09-04 05:00,4,110.78,110.785,110.775,110.775,5530
20140901|2014-09-04 05:30,4,110.775,110.785,110.77,110.775,12196
20140901|2014-09-04 06:00,4,110.775,110.775,110.77,110.775,6839
20140901|2014-09-04 06:30,4,110.775,110.885,110.745,110.865,96016
20140901|2014-09-04 07:00,4,110.865,110.9,110.865,110.895,39055
20140901|2014-09-04 07:30,4,110.895,110.9,110.855,110.86,44623
20140901|2014-09-04 08:00,4,110.86,110.87,110.85,110.865,24579
20140901|2014-09-04 08:30,4,110.865,110.88,110.855,110.86,18219
20140901|2014-09-04 09:00,4,110.86,110.87,110.855,110.87,4940
20140901|2014-09-04 09:30,4,110.875,110.875,110.865,110.865,7851
20140901|2014-09-04 10:00,4,110.86,110.875,110.86,110.875,11828
20140901|2014-09-04 10:30,4,110.875,110.885,110.875,110.885,6908
20140901|2014-09-04 11:00,4,110.88,110.885,110.88,110.88,1875
20140901|2014-09-04 11:30,4,110.88,110.885,110.88,110.88,573
20140901|2014-09-04 12:00,4,110.88,110.88,110.875,110.88,5317
20140901|2014-09-04 12:30,4,110.875,110.88,110.87,110.875,825
20140901|2014-09-04 13:00,4,110.875,110.875,110.87,110.87,376
20140901|2014-09-04 13:30,4,110.87,110.87,110.87,110.87,30
20140901|2014-09-04 14:00,4,110.875,110.875,110.875,110.875,102
20140901|2014-09-04 14:30,4,110.87,110.875,110.87,110.875,380
20140901|2014-09-04 15:00,4,110.87,110.87,110.87,110.87,37
20140901|2014-09-05 01:00,5,110.87,110.895,110.86,110.88,5203
20140901|2014-09-05 01:30,5,110.88,110.89,110.88,110.885,2605
20140901|2014-09-05 02:00,5,110.885,110.895,110.885,110.895,2523
20140901|2014-09-05 02:30,5,110.895,110.895,110.89,110.89,5220
20140901|2014-09-05 03:00,5,110.89,110.89,110.87,110.87,6427
20140901|2014-09-05 03:30,5,110.87,110.87,110.86,110.86,2160
20140901|2014-09-05 04:00,5,110.86,110.87,110.86,110.865,2856
20140901|2014-09-05 04:30,5,110.865,110.87,110.865,110.865,2193
20140901|2014-09-05 05:00,5,110.865,110.87,110.86,110.87,951
20140901|2014-09-05 05:30,5,110.87,110.875,110.865,110.87,1386
20140901|2014-09-05 06:00,5,110.87,110.87,110.85,110.855,5280
20140901|2014-09-05 06:30,5,110.855,110.855,110.85,110.85,1671
20140901|2014-09-05 07:00,5,110.855,110.86,110.85,110.85,726
20140901|2014-09-05 07:30,5,110.855,110.87,110.85,110.86,1949
20140901|2014-09-05 08:00,5,110.86,110.86,110.855,110.86,828
20140901|2014-09-05 08:30,5,110.86,110.865,110.855,110.865,1209
20140901|2014-09-05 09:00,5,110.865,110.87,110.86,110.86,1014
20140901|2014-09-05 09:30,5,110.865,110.87,110.865,110.865,4173
20140901|2014-09-05 10:00,5,110.86,110.86,110.85,110.85,2547
20140901|2014-09-05 10:30,5,110.855,110.855,110.845,110.85,549
20140901|2014-09-05 11:00,5,110.845,110.855,110.845,110.855,630
20140901|2014-09-05 11:30,5,110.855,110.86,110.855,110.86,119
20140901|2014-09-05 12:00,5,110.855,110.855,110.855,110.855,1
20140901|2014-09-05 12:30,5,110.845,110.845,110.84,110.84,20
20140901|2014-09-05 14:30,5,110.845,110.845,110.845,110.845,4
20140901|2014-09-08 01:00,8,110.83,110.85,110.83,110.85,44
20140901|2014-09-08 01:30,8,110.85,110.85,110.85,110.85,2
20140901|2014-09-08 02:00,8,110.855,110.855,110.85,110.85,26
20140901|2014-09-08 02:30,8,110.85,110.85,110.85,110.85,466
20140901|2014-09-08 03:00,8,110.85,110.855,110.845,110.845,135
20140901|2014-09-08 03:30,8,110.845,110.87,110.83,110.87,1795
20140901|2014-09-08 04:00,8,110.865,110.865,110.845,110.85,90
20140901|2014-09-08 04:30,8,110.865,110.865,110.85,110.85,50
20140901|2014-09-08 05:00,8,110.84,110.85,110.835,110.835,1961
20141201|2014-06-10 04:30,10,110.675,110.68,110.675,110.68,4
20141201|2014-06-25 04:30,25,110.72,110.72,110.72,110.72,1
20141201|2014-06-25 05:00,25,110.72,110.72,110.72,110.72,5
20141201|2014-06-30 06:30,30,110.655,110.655,110.655,110.655,1
20141201|2014-07-04 09:30,4,110.7,110.7,110.7,110.7,100
20141201|2014-07-10 05:30,10,110.73,110.73,110.73,110.73,1
20141201|2014-07-11 07:00,11,110.71,110.71,110.71,110.71,5
20141201|2014-07-11 08:30,11,110.735,110.735,110.735,110.735,200
20141201|2014-07-11 09:00,11,110.735,110.735,110.735,110.735,7
20141201|2014-07-11 10:00,11,110.74,110.745,110.74,110.745,138
20141201|2014-07-11 12:30,11,110.74,110.74,110.74,110.74,1
20141201|2014-07-14 10:00,14,110.74,110.74,110.74,110.74,1
20141201|2014-07-16 03:30,16,110.75,110.75,110.75,110.75,2
20141201|2014-07-17 10:00,17,110.75,110.75,110.75,110.75,18
20141201|2014-07-18 08:00,18,110.745,110.745,110.745,110.745,204
20141201|2014-07-18 08:30,18,110.74,110.74,110.74,110.74,8
20141201|2014-07-18 09:00,18,110.74,110.74,110.74,110.74,5
20141201|2014-07-22 03:00,22,110.735,110.735,110.735,110.735,5
20141201|2014-07-25 14:30,25,110.75,110.75,110.75,110.75,3
20141201|2014-07-29 03:00,29,110.74,110.74,110.74,110.74,3
20141201|2014-07-29 07:30,29,110.745,110.745,110.745,110.745,1
20141201|2014-07-31 04:00,31,110.74,110.745,110.74,110.745,4
20141201|2014-07-31 09:00,31,110.735,110.735,110.735,110.735,1
20141201|2014-08-01 01:30,1,110.745,110.745,110.745,110.745,3
20141201|2014-08-01 03:30,1,110.755,110.755,110.755,110.755,1
20141201|2014-08-01 04:00,1,110.755,110.755,110.74,110.74,114
20141201|2014-08-01 10:00,1,110.755,110.755,110.755,110.755,2
20141201|2014-08-04 08:00,4,110.76,110.76,110.76,110.76,30
20141201|2014-08-06 04:00,6,110.76,110.76,110.76,110.76,35
20141201|2014-08-06 04:30,6,110.77,110.77,110.77,110.77,1000
20141201|2014-08-06 07:00,6,110.775,110.775,110.775,110.775,500
20141201|2014-08-06 11:00,6,110.785,110.785,110.785,110.785,500
20141201|2014-08-07 01:30,7,110.8,110.8,110.8,110.8,70
20141201|2014-08-07 07:30,7,110.79,110.79,110.79,110.79,1
20141201|2014-08-07 12:00,7,110.8,110.8,110.8,110.8,501
20141201|2014-08-08 01:00,8,110.8,110.8,110.8,110.8,15
20141201|2014-08-08 01:30,8,110.8,110.8,110.8,110.8,3
20141201|2014-08-08 04:00,8,110.78,110.78,110.78,110.78,80
20141201|2014-08-08 04:30,8,110.785,110.79,110.785,110.79,103
20141201|2014-08-08 11:00,8,110.775,110.775,110.77,110.77,17
20141201|2014-08-11 08:30,11,110.79,110.79,110.79,110.79,4
20141201|2014-08-11 09:00,11,110.79,110.79,110.79,110.79,13
20141201|2014-08-11 10:30,11,110.8,110.8,110.8,110.8,3
20141201|2014-08-11 14:30,11,110.805,110.805,110.805,110.805,4
20141201|2014-08-12 01:00,12,110.795,110.795,110.795,110.795,7
20141201|2014-08-12 03:00,12,110.81,110.81,110.81,110.81,7
20141201|2014-08-12 06:30,12,110.81,110.81,110.81,110.81,1
20141201|2014-08-12 07:30,12,110.815,110.815,110.815,110.815,100
20141201|2014-08-13 09:00,13,110.805,110.805,110.805,110.805,1
20141201|2014-08-13 11:00,13,110.82,110.82,110.82,110.82,20
20141201|2014-08-13 12:30,13,110.81,110.815,110.81,110.815,10
20141201|2014-08-14 04:00,14,110.81,110.81,110.81,110.81,1
20141201|2014-08-14 05:30,14,110.805,110.805,110.805,110.805,27
20141201|2014-08-14 10:30,14,110.805,110.805,110.795,110.795,239
20141201|2014-08-15 07:30,15,110.805,110.81,110.805,110.81,300
20141201|2014-08-15 09:00,15,110.805,110.805,110.8,110.8,300
20141201|2014-08-15 09:30,15,110.805,110.815,110.805,110.815,32
20141201|2014-08-15 10:00,15,110.815,110.815,110.815,110.815,15
20141201|2014-08-15 11:00,15,110.82,110.82,110.82,110.82,10
20141201|2014-08-18 06:00,18,110.81,110.81,110.81,110.81,1
20141201|2014-08-18 08:30,18,110.805,110.805,110.805,110.805,1
20141201|2014-08-18 11:00,18,110.805,110.805,110.805,110.805,5
20141201|2014-08-18 12:00,18,110.81,110.81,110.81,110.81,6
20141201|2014-08-18 13:30,18,110.81,110.81,110.81,110.81,30
20141201|2014-08-18 14:00,18,110.81,110.82,110.81,110.82,3
20141201|2014-08-18 14:30,18,110.815,110.815,110.815,110.815,1
20141201|2014-08-19 01:00,19,110.82,110.82,110.82,110.82,199
20141201|2014-08-19 03:00,19,110.82,110.82,110.82,110.82,10
20141201|2014-08-19 05:30,19,110.825,110.825,110.825,110.825,10
20141201|2014-08-19 07:30,19,110.83,110.83,110.83,110.83,10
20141201|2014-08-19 09:00,19,110.83,110.83,110.83,110.83,3
20141201|2014-08-19 09:30,19,110.83,110.83,110.83,110.83,6
20141201|2014-08-19 10:30,19,110.83,110.83,110.83,110.83,190
20141201|2014-08-19 11:30,19,110.825,110.825,110.825,110.825,2
20141201|2014-08-19 13:00,19,110.825,110.825,110.825,110.825,2
20141201|2014-08-19 14:30,19,110.835,110.835,110.835,110.835,5
20141201|2014-08-20 01:00,20,110.825,110.825,110.825,110.825,300
20141201|2014-08-20 01:30,20,110.825,110.825,110.825,110.825,700
20141201|2014-08-20 02:30,20,110.83,110.83,110.83,110.83,602
20141201|2014-08-20 08:00,20,110.835,110.835,110.835,110.835,370
20141201|2014-08-20 10:30,20,110.835,110.835,110.835,110.835,1
20141201|2014-08-20 11:00,20,110.835,110.835,110.835,110.835,1
20141201|2014-08-20 11:30,20,110.835,110.835,110.835,110.835,22
20141201|2014-08-20 13:00,20,110.83,110.83,110.83,110.83,30
20141201|2014-08-21 01:00,21,110.835,110.835,110.835,110.835,10
20141201|2014-08-21 02:00,21,110.84,110.84,110.84,110.84,236
20141201|2014-08-21 02:30,21,110.835,110.835,110.835,110.835,2797
20141201|2014-08-21 03:00,21,110.835,110.835,110.835,110.835,826
20141201|2014-08-21 03:30,21,110.84,110.84,110.84,110.84,1
20141201|2014-08-21 04:00,21,110.835,110.835,110.835,110.835,14
20141201|2014-08-21 04:30,21,110.835,110.835,110.835,110.835,101
20141201|2014-08-21 05:00,21,110.835,110.835,110.835,110.835,154
20141201|2014-08-21 06:30,21,110.84,110.84,110.84,110.84,80
20141201|2014-08-21 07:00,21,110.845,110.845,110.845,110.845,89
20141201|2014-08-21 08:30,21,110.845,110.845,110.845,110.845,500
20141201|2014-08-21 09:00,21,110.845,110.845,110.845,110.845,100
20141201|2014-08-21 09:30,21,110.845,110.845,110.845,110.845,4
20141201|2014-08-21 10:00,21,110.845,110.845,110.84,110.84,926
20141201|2014-08-22 01:00,22,110.835,110.835,110.835,110.835,617
20141201|2014-08-22 02:00,22,110.835,110.835,110.835,110.835,3
20141201|2014-08-22 03:30,22,110.84,110.84,110.84,110.84,1
20141201|2014-08-22 04:00,22,110.84,110.84,110.84,110.84,18
20141201|2014-08-22 04:30,22,110.845,110.845,110.84,110.84,151
20141201|2014-08-22 05:00,22,110.845,110.845,110.845,110.845,900
20141201|2014-08-22 06:30,22,110.845,110.845,110.84,110.84,51
20141201|2014-08-22 07:30,22,110.84,110.84,110.84,110.84,7
20141201|2014-08-22 08:00,22,110.845,110.845,110.845,110.845,95
20141201|2014-08-22 09:00,22,110.835,110.835,110.835,110.835,2
20141201|2014-08-22 12:00,22,110.845,110.845,110.845,110.845,1
20141201|2014-08-25 01:00,25,110.84,110.9,110.84,110.89,2966
20141201|2014-08-25 02:00,25,110.895,110.91,110.895,110.905,101
20141201|2014-08-25 02:30,25,110.91,110.925,110.91,110.925,18
20141201|2014-08-25 03:00,25,110.925,110.925,110.92,110.92,25
20141201|2014-08-25 03:30,25,110.925,110.925,110.92,110.92,1168
20141201|2014-08-25 04:00,25,110.925,110.925,110.925,110.925,1016
20141201|2014-08-25 04:30,25,110.93,110.935,110.93,110.935,115
20141201|2014-08-25 05:00,25,110.93,110.93,110.93,110.93,1
20141201|2014-08-25 05:30,25,110.93,110.94,110.93,110.94,12
20141201|2014-08-25 06:00,25,110.94,110.945,110.94,110.945,3938
20141201|2014-08-25 06:30,25,110.95,110.96,110.95,110.955,886
20141201|2014-08-25 07:00,25,110.955,110.955,110.95,110.95,952
20141201|2014-08-25 07:30,25,110.95,110.95,110.94,110.945,1134
20141201|2014-08-25 08:00,25,110.945,110.945,110.935,110.94,764
20141201|2014-08-25 08:30,25,110.94,110.94,110.935,110.935,214
20141201|2014-08-25 09:00,25,110.935,110.935,110.935,110.935,12
20141201|2014-08-25 09:30,25,110.935,110.935,110.93,110.935,335
20141201|2014-08-25 10:00,25,110.93,110.93,110.925,110.925,471
20141201|2014-08-25 10:30,25,110.925,110.93,110.925,110.93,107
20141201|2014-08-25 11:30,25,110.935,110.935,110.935,110.935,100
20141201|2014-08-25 13:00,25,110.935,110.935,110.935,110.935,17
20141201|2014-08-25 13:30,25,110.935,110.935,110.935,110.935,7
20141201|2014-08-25 14:00,25,110.935,110.935,110.935,110.935,376
20141201|2014-08-26 01:00,26,110.94,110.94,110.93,110.93,84
20141201|2014-08-26 01:30,26,110.93,110.93,110.925,110.925,1815
20141201|2014-08-26 02:00,26,110.925,110.93,110.925,110.93,50
20141201|2014-08-26 02:30,26,110.93,110.93,110.925,110.925,147
20141201|2014-08-26 03:00,26,110.925,110.925,110.91,110.91,140
20141201|2014-08-26 03:30,26,110.91,110.915,110.91,110.91,134
20141201|2014-08-26 04:00,26,110.915,110.915,110.915,110.915,10
20141201|2014-08-26 04:30,26,110.92,110.92,110.92,110.92,12
20141201|2014-08-26 05:00,26,110.925,110.925,110.92,110.92,394
20141201|2014-08-26 05:30,26,110.915,110.915,110.915,110.915,195
20141201|2014-08-26 07:00,26,110.91,110.91,110.905,110.905,447
20141201|2014-08-26 07:30,26,110.905,110.905,110.9,110.905,271
20141201|2014-08-26 08:00,26,110.9,110.9,110.9,110.9,100
20141201|2014-08-26 08:30,26,110.9,110.9,110.9,110.9,706
20141201|2014-08-26 09:00,26,110.9,110.9,110.9,110.9,341
20141201|2014-08-26 09:30,26,110.9,110.91,110.9,110.91,11664
20141201|2014-08-26 10:00,26,110.905,110.905,110.895,110.895,1796
20141201|2014-08-26 10:30,26,110.895,110.895,110.895,110.895,2
20141201|2014-08-26 11:00,26,110.895,110.895,110.895,110.895,5
20141201|2014-08-26 11:30,26,110.895,110.895,110.895,110.895,305
20141201|2014-08-26 13:00,26,110.9,110.9,110.9,110.9,22
20141201|2014-08-26 14:30,26,110.9,110.905,110.9,110.905,19
20141201|2014-08-27 01:00,27,110.905,110.91,110.905,110.91,502
20141201|2014-08-27 01:30,27,110.91,110.91,110.91,110.91,728
20141201|2014-08-27 02:00,27,110.905,110.905,110.9,110.9,28
20141201|2014-08-27 02:30,27,110.9,110.9,110.9,110.9,26
20141201|2014-08-27 03:00,27,110.905,110.905,110.905,110.905,6
20141201|2014-08-27 04:00,27,110.9,110.9,110.9,110.9,396
20141201|2014-08-27 05:00,27,110.905,110.905,110.905,110.905,700
20141201|2014-08-27 05:30,27,110.905,110.905,110.905,110.905,574
20141201|2014-08-27 06:00,27,110.905,110.905,110.9,110.905,21
20141201|2014-08-27 06:30,27,110.905,110.905,110.9,110.9,2590
20141201|2014-08-27 07:00,27,110.9,110.9,110.895,110.9,294
20141201|2014-08-27 07:30,27,110.9,110.9,110.895,110.9,1517
20141201|2014-08-27 08:00,27,110.9,110.9,110.9,110.9,1565
20141201|2014-08-27 09:00,27,110.9,110.9,110.89,110.89,1554
20141201|2014-08-27 09:30,27,110.885,110.89,110.88,110.89,3385
20141201|2014-08-27 10:00,27,110.89,110.89,110.89,110.89,1037
20141201|2014-08-27 11:00,27,110.895,110.895,110.895,110.895,41
20141201|2014-08-27 11:30,27,110.895,110.895,110.89,110.89,1207
20141201|2014-08-27 14:00,27,110.895,110.895,110.895,110.895,24
20141201|2014-08-28 01:00,28,110.9,110.9,110.885,110.89,34
20141201|2014-08-28 01:30,28,110.89,110.895,110.89,110.895,1045
20141201|2014-08-28 02:00,28,110.89,110.89,110.89,110.89,100
20141201|2014-08-28 02:30,28,110.89,110.89,110.89,110.89,2
20141201|2014-08-28 03:00,28,110.89,110.89,110.89,110.89,71
20141201|2014-08-28 04:30,28,110.885,110.89,110.885,110.89,22
20141201|2014-08-28 05:00,28,110.89,110.895,110.89,110.895,1874
20141201|2014-08-28 05:30,28,110.895,110.895,110.895,110.895,107
20141201|2014-08-28 06:00,28,110.895,110.895,110.89,110.895,421
20141201|2014-08-28 06:30,28,110.895,110.895,110.89,110.895,263
20141201|2014-08-28 07:00,28,110.895,110.895,110.895,110.895,107
20141201|2014-08-28 07:30,28,110.89,110.89,110.89,110.89,2
20141201|2014-08-28 08:00,28,110.89,110.895,110.89,110.89,382
20141201|2014-08-28 08:30,28,110.89,110.895,110.885,110.885,2865
20141201|2014-08-28 09:00,28,110.89,110.89,110.885,110.89,2227
20141201|2014-08-28 10:00,28,110.885,110.885,110.885,110.885,1
20141201|2014-08-28 10:30,28,110.885,110.885,110.885,110.885,509
20141201|2014-08-28 11:00,28,110.885,110.885,110.885,110.885,100
20141201|2014-08-28 11:30,28,110.885,110.895,110.885,110.89,923
20141201|2014-08-28 12:00,28,110.89,110.89,110.89,110.89,5
20141201|2014-08-28 12:30,28,110.89,110.89,110.89,110.89,71
20141201|2014-08-28 13:30,28,110.89,110.895,110.89,110.895,362
20141201|2014-08-29 01:00,29,110.895,110.9,110.89,110.895,65
20141201|2014-08-29 01:30,29,110.9,110.91,110.9,110.91,1472
20141201|2014-08-29 02:00,29,110.905,110.905,110.9,110.9,501
20141201|2014-08-29 02:30,29,110.9,110.905,110.9,110.905,609
20141201|2014-08-29 03:00,29,110.9,110.9,110.895,110.895,1373
20141201|2014-08-29 03:30,29,110.895,110.895,110.89,110.89,270
20141201|2014-08-29 04:00,29,110.88,110.89,110.88,110.89,315
20141201|2014-08-29 04:30,29,110.89,110.89,110.885,110.885,521
20141201|2014-08-29 05:00,29,110.89,110.89,110.89,110.89,322
20141201|2014-08-29 05:30,29,110.885,110.885,110.885,110.885,1
20141201|2014-08-29 06:00,29,110.89,110.89,110.885,110.885,250
20141201|2014-08-29 06:30,29,110.89,110.89,110.885,110.885,302
20141201|2014-08-29 07:00,29,110.89,110.89,110.89,110.89,44
20141201|2014-08-29 07:30,29,110.89,110.895,110.89,110.89,858
20141201|2014-08-29 08:00,29,110.895,110.9,110.89,110.9,686
20141201|2014-08-29 08:30,29,110.9,110.905,110.9,110.9,858
20141201|2014-08-29 09:00,29,110.905,110.905,110.9,110.905,3455
20141201|2014-08-29 09:30,29,110.905,110.905,110.9,110.905,170
20141201|2014-08-29 10:00,29,110.905,110.92,110.905,110.915,750
20141201|2014-08-29 10:30,29,110.915,110.92,110.91,110.915,551
20141201|2014-08-29 11:00,29,110.91,110.91,110.91,110.91,1
20141201|2014-08-29 12:00,29,110.915,110.915,110.915,110.915,1
20141201|2014-08-29 12:30,29,110.915,110.92,110.915,110.92,106
20141201|2014-08-29 13:30,29,110.92,110.92,110.92,110.92,204
20141201|2014-08-29 14:00,29,110.92,110.92,110.92,110.92,60
20141201|2014-08-29 14:30,29,110.915,110.915,110.91,110.91,45
20141201|2014-09-01 01:00,1,110.915,110.915,110.905,110.91,448
20141201|2014-09-01 01:30,1,110.915,110.92,110.915,110.92,461
20141201|2014-09-01 02:00,1,110.92,110.92,110.915,110.92,374
20141201|2014-09-01 02:30,1,110.915,110.925,110.915,110.925,903
20141201|2014-09-01 03:00,1,110.93,110.93,110.925,110.93,264
20141201|2014-09-01 03:30,1,110.93,110.93,110.925,110.93,735
20141201|2014-09-01 04:00,1,110.93,110.93,110.93,110.93,141
20141201|2014-09-01 04:30,1,110.93,110.93,110.93,110.93,587
20141201|2014-09-01 05:00,1,110.93,110.935,110.93,110.935,626
20141201|2014-09-01 05:30,1,110.94,110.94,110.935,110.935,210
20141201|2014-09-01 06:00,1,110.935,110.94,110.935,110.935,26
20141201|2014-09-01 06:30,1,110.94,110.94,110.94,110.94,5805
20141201|2014-09-01 07:00,1,110.935,110.94,110.935,110.94,1601
20141201|2014-09-01 07:30,1,110.94,110.94,110.94,110.94,236
20141201|2014-09-01 08:00,1,110.935,110.94,110.935,110.94,1152
20141201|2014-09-01 08:30,1,110.94,110.94,110.94,110.94,4
20141201|2014-09-01 09:00,1,110.94,110.94,110.935,110.94,752
20141201|2014-09-01 09:30,1,110.94,110.945,110.94,110.945,1667
20141201|2014-09-01 10:00,1,110.945,110.945,110.945,110.945,49
20141201|2014-09-01 10:30,1,110.945,110.95,110.945,110.945,5863
20141201|2014-09-01 11:00,1,110.945,110.945,110.945,110.945,2
20141201|2014-09-01 12:00,1,110.945,110.945,110.945,110.945,680
20141201|2014-09-01 12:30,1,110.95,110.95,110.95,110.95,277
20141201|2014-09-02 01:00,2,110.945,110.95,110.94,110.94,224
20141201|2014-09-02 01:30,2,110.935,110.94,110.935,110.935,628
20141201|2014-09-02 02:00,2,110.935,110.94,110.93,110.94,2429
20141201|2014-09-02 02:30,2,110.94,110.945,110.935,110.935,373
20141201|2014-09-02 03:00,2,110.935,110.935,110.92,110.925,1978
20141201|2014-09-02 03:30,2,110.92,110.925,110.92,110.925,720
20141201|2014-09-02 04:00,2,110.93,110.93,110.925,110.93,1885
20141201|2014-09-02 04:30,2,110.935,110.935,110.93,110.935,1789
20141201|2014-09-02 05:00,2,110.935,110.94,110.935,110.935,592
20141201|2014-09-02 05:30,2,110.935,110.94,110.935,110.935,1229
20141201|2014-09-02 06:00,2,110.935,110.94,110.935,110.935,1596
20141201|2014-09-02 06:30,2,110.935,110.94,110.935,110.94,419
20141201|2014-09-02 07:00,2,110.94,110.94,110.93,110.93,2259
20141201|2014-09-02 07:30,2,110.935,110.935,110.93,110.935,3631
20141201|2014-09-02 08:00,2,110.93,110.935,110.925,110.93,648
20141201|2014-09-02 08:30,2,110.93,110.93,110.925,110.925,1776
20141201|2014-09-02 09:00,2,110.925,110.93,110.915,110.92,5074
20141201|2014-09-02 09:30,2,110.925,110.925,110.92,110.925,5525
20141201|2014-09-02 10:00,2,110.925,110.93,110.92,110.925,944
20141201|2014-09-02 10:30,2,110.925,110.925,110.925,110.925,24
20141201|2014-09-02 11:00,2,110.93,110.93,110.925,110.925,264
20141201|2014-09-02 11:30,2,110.925,110.925,110.925,110.925,162
20141201|2014-09-02 12:00,2,110.925,110.925,110.92,110.92,145
20141201|2014-09-02 12:30,2,110.92,110.92,110.92,110.92,14
20141201|2014-09-02 13:00,2,110.92,110.92,110.92,110.92,5
20141201|2014-09-02 13:30,2,110.92,110.92,110.92,110.92,5
20141201|2014-09-02 14:00,2,110.92,110.92,110.92,110.92,75
20141201|2014-09-02 14:30,2,110.92,110.92,110.915,110.915,33
20141201|2014-09-02 15:00,2,110.92,110.92,110.92,110.92,2
20141201|2014-09-03 01:00,3,110.915,110.925,110.915,110.92,1907
20141201|2014-09-03 01:30,3,110.925,110.925,110.915,110.92,2858
20141201|2014-09-03 02:00,3,110.92,110.93,110.91,110.915,2086
20141201|2014-09-03 02:30,3,110.915,110.935,110.915,110.925,2383
20141201|2014-09-03 03:00,3,110.925,110.93,110.91,110.925,7431
20141201|2014-09-03 03:30,3,110.925,110.925,110.915,110.925,6183
20141201|2014-09-03 04:00,3,110.925,110.93,110.92,110.925,3987
20141201|2014-09-03 04:30,3,110.925,110.93,110.92,110.925,1328
20141201|2014-09-03 05:00,3,110.93,110.93,110.915,110.92,8547
20141201|2014-09-03 05:30,3,110.915,110.92,110.915,110.915,2109
20141201|2014-09-03 06:00,3,110.915,110.92,110.91,110.92,5624
20141201|2014-09-03 06:30,3,110.92,110.92,110.91,110.915,3298
20141201|2014-09-03 07:00,3,110.91,110.91,110.91,110.91,3660
20141201|2014-09-03 07:30,3,110.91,110.915,110.91,110.91,827
20141201|2014-09-03 08:00,3,110.915,110.915,110.91,110.915,1387
20141201|2014-09-03 08:30,3,110.91,110.915,110.91,110.91,882
20141201|2014-09-03 09:00,3,110.91,110.915,110.91,110.91,2280
20141201|2014-09-03 09:30,3,110.91,110.91,110.9,110.91,4929
20141201|2014-09-03 10:00,3,110.91,110.91,110.905,110.91,2389
20141201|2014-09-03 10:30,3,110.91,110.91,110.895,110.9,21430
20141201|2014-09-03 11:00,3,110.9,110.9,110.895,110.9,1106
20141201|2014-09-03 11:30,3,110.895,110.9,110.895,110.9,910
20141201|2014-09-03 12:00,3,110.9,110.9,110.895,110.9,84
20141201|2014-09-03 12:30,3,110.895,110.9,110.895,110.9,1043
20141201|2014-09-03 13:00,3,110.905,110.905,110.9,110.9,21
20141201|2014-09-03 13:30,3,110.9,110.9,110.9,110.9,118
20141201|2014-09-03 14:00,3,110.9,110.9,110.9,110.9,133
20141201|2014-09-03 14:30,3,110.9,110.9,110.895,110.895,67
20141201|2014-09-03 15:00,3,110.9,110.9,110.9,110.9,1
20141201|2014-09-04 01:00,4,110.9,110.91,110.895,110.905,2190
20141201|2014-09-04 01:30,4,110.905,110.905,110.895,110.905,5389
20141201|2014-09-04 02:00,4,110.9,110.91,110.9,110.905,7950
20141201|2014-09-04 02:30,4,110.905,110.905,110.9,110.9,1104
20141201|2014-09-04 03:00,4,110.905,110.905,110.895,110.9,3655
20141201|2014-09-04 03:30,4,110.895,110.905,110.895,110.9,5263
20141201|2014-09-04 04:00,4,110.9,110.905,110.9,110.9,1520
20141201|2014-09-04 04:30,4,110.9,110.915,110.9,110.905,4437
20141201|2014-09-04 05:00,4,110.905,110.91,110.905,110.905,1917
20141201|2014-09-04 05:30,4,110.905,110.91,110.905,110.905,3974
20141201|2014-09-04 06:00,4,110.9,110.905,110.895,110.9,6360
20141201|2014-09-04 06:30,4,110.9,111.01,110.875,110.99,61719
20141201|2014-09-04 07:00,4,110.995,111.03,110.99,111.02,38647
20141201|2014-09-04 07:30,4,111.025,111.03,110.985,110.985,26550
20141201|2014-09-04 08:00,4,110.985,111,110.975,110.995,21138
20141201|2014-09-04 08:30,4,110.99,111.005,110.985,110.99,12069
20141201|2014-09-04 09:00,4,110.99,111.005,110.985,111.005,6547
20141201|2014-09-04 09:30,4,111.005,111.01,111,111.005,11421
20141201|2014-09-04 10:00,4,111,111.02,110.995,111.02,11504
20141201|2014-09-04 10:30,4,111.02,111.025,111.015,111.025,4842
20141201|2014-09-04 11:00,4,111.025,111.025,111.02,111.025,5443
20141201|2014-09-04 11:30,4,111.025,111.025,111.02,111.02,2698
20141201|2014-09-04 12:00,4,111.02,111.025,111.02,111.025,4184
20141201|2014-09-04 12:30,4,111.025,111.025,111.02,111.025,663
20141201|2014-09-04 13:00,4,111.02,111.02,111.015,111.015,730
20141201|2014-09-04 13:30,4,111.02,111.02,111.015,111.02,393
20141201|2014-09-04 14:00,4,111.02,111.025,111.015,111.02,172
20141201|2014-09-04 14:30,4,111.02,111.02,111.015,111.015,1049
20141201|2014-09-04 15:00,4,111.015,111.015,111.015,111.015,2
20141201|2014-09-05 01:00,5,111.01,111.04,111.01,111.035,16665
20141201|2014-09-05 01:30,5,111.035,111.04,111.03,111.04,7427
20141201|2014-09-05 02:00,5,111.04,111.04,111.03,111.035,10513
20141201|2014-09-05 02:30,5,111.03,111.035,111.025,111.035,10217
20141201|2014-09-05 03:00,5,111.035,111.035,111.015,111.015,15438
20141201|2014-09-05 03:30,5,111.015,111.015,111.005,111.005,14984
20141201|2014-09-05 04:00,5,111.005,111.01,111.005,111.005,3170
20141201|2014-09-05 04:30,5,111.005,111.01,111,111.01,10996
20141201|2014-09-05 05:00,5,111.01,111.01,111.005,111.005,2930
20141201|2014-09-05 05:30,5,111.01,111.015,111.005,111.01,4203
20141201|2014-09-05 06:00,5,111.01,111.01,110.995,110.995,12902
20141201|2014-09-05 06:30,5,110.995,111.005,110.995,111,8423
20141201|2014-09-05 07:00,5,110.995,111,110.99,110.995,6450
20141201|2014-09-05 07:30,5,111,111.015,110.995,111.005,42128
20141201|2014-09-05 08:00,5,111.005,111.005,111,111,8385
20141201|2014-09-05 08:30,5,111.005,111.01,111,111,7482
20141201|2014-09-05 09:00,5,111,111.005,111,111,4936
20141201|2014-09-05 09:30,5,111,111.005,110.99,111,14969
20141201|2014-09-05 10:00,5,111,111,110.99,110.995,19406
20141201|2014-09-05 10:30,5,110.995,111,110.99,110.995,5028
20141201|2014-09-05 11:00,5,110.99,111,110.99,110.995,5351
20141201|2014-09-05 11:30,5,110.995,110.995,110.98,110.98,7300
20141201|2014-09-05 12:00,5,110.98,110.985,110.98,110.98,4373
20141201|2014-09-05 12:30,5,110.985,110.985,110.975,110.975,1627
20141201|2014-09-05 13:00,5,110.98,110.98,110.97,110.975,1439
20141201|2014-09-05 13:30,5,110.975,110.975,110.975,110.975,810
20141201|2014-09-05 14:00,5,110.975,110.975,110.97,110.975,1127
20141201|2014-09-05 14:30,5,110.975,110.98,110.975,110.975,522
20141201|2014-09-05 15:00,5,110.98,110.98,110.98,110.98,17
20141201|2014-09-08 01:00,8,110.985,110.99,110.98,110.985,5484
20141201|2014-09-08 01:30,8,110.99,110.99,110.985,110.99,5751
20141201|2014-09-08 02:00,8,110.99,110.99,110.98,110.985,11275
20141201|2014-09-08 02:30,8,110.99,110.99,110.975,110.985,11140
20141201|2014-09-08 03:00,8,110.985,110.99,110.98,110.985,9194
20141201|2014-09-08 03:30,8,110.99,111.005,110.985,111,27354
20141201|2014-09-08 04:00,8,111,111.005,110.995,111,13556
20141201|2014-09-08 04:30,8,111,111.005,110.995,110.995,5995
20141201|2014-09-08 05:00,8,111,111.005,110.995,111,7816
20141201|2014-09-08 05:30,8,111,111.005,111,111,3675
20141201|2014-09-08 06:00,8,111,111.005,111,111,1371
20141201|2014-09-08 06:30,8,111,111.005,110.995,111.005,1381
20141201|2014-09-08 07:00,8,111.005,111.01,111,111.005,11758
20141201|2014-09-08 07:30,8,111.01,111.01,111,111.005,2312
20141201|2014-09-08 08:00,8,111,111.005,111,111.005,1607
20141201|2014-09-08 08:30,8,111.005,111.005,110.995,111,7808
20141201|2014-09-08 09:00,8,111,111.005,110.995,111.005,5961
20141201|2014-09-08 09:30,8,111,111.005,110.995,111,6196
20141201|2014-09-08 10:00,8,110.995,111,110.99,110.995,13990
20141201|2014-09-08 10:30,8,110.995,110.995,110.985,110.985,8562
20141201|2014-09-08 11:00,8,110.985,110.99,110.98,110.98,5607
20141201|2014-09-08 11:30,8,110.985,110.99,110.98,110.99,5576
20141201|2014-09-08 12:00,8,110.985,110.99,110.985,110.985,268
20141201|2014-09-08 12:30,8,110.99,110.99,110.985,110.985,348
20141201|2014-09-08 13:00,8,110.99,110.99,110.985,110.99,46
20141201|2014-09-08 13:30,8,110.99,110.99,110.985,110.985,29
20141201|2014-09-08 14:00,8,110.99,110.99,110.985,110.99,368
20141201|2014-09-08 14:30,8,110.985,110.99,110.985,110.99,1546
20141201|2014-09-09 01:00,9,110.98,110.995,110.98,110.995,12997
20141201|2014-09-09 01:30,9,110.995,111,110.99,110.995,4914
20141201|2014-09-09 02:00,9,110.99,110.995,110.985,110.985,12497
20141201|2014-09-09 02:30,9,110.99,110.995,110.985,110.99,16273
20141201|2014-09-09 03:00,9,110.99,110.995,110.99,110.995,1066
20141201|2014-09-09 03:30,9,110.99,110.995,110.985,110.99,10730
20141201|2014-09-09 04:00,9,110.99,110.995,110.99,110.995,838
20141201|2014-09-09 04:30,9,110.99,110.995,110.99,110.995,2472
20141201|2014-09-09 05:00,9,110.995,110.995,110.99,110.99,2404
20141201|2014-09-09 05:30,9,110.99,110.995,110.985,110.99,18687
20141201|2014-09-09 06:00,9,110.99,110.99,110.985,110.985,913
20141201|2014-09-09 06:30,9,110.985,110.995,110.98,110.99,12353
20141201|2014-09-09 07:00,9,110.99,110.995,110.985,110.99,8152
20141201|2014-09-09 07:30,9,110.99,110.995,110.985,110.995,9050
20141201|2014-09-09 08:00,9,110.995,110.995,110.99,110.995,3802
20141201|2014-09-09 08:30,9,110.995,111.005,110.995,111,13937
20141201|2014-09-09 09:00,9,110.995,111,110.995,111,3155
20141201|2014-09-09 09:30,9,111,111,110.995,111,4659
20141201|2014-09-09 10:00,9,111,111,110.995,110.995,7106
20141201|2014-09-09 10:30,9,110.995,111,110.99,110.99,7504
20141201|2014-09-09 11:00,9,110.995,111,110.99,110.995,2369
20141201|2014-09-09 11:30,9,110.995,110.995,110.99,110.995,581
20141201|2014-09-09 12:00,9,110.99,110.995,110.99,110.995,47
20141201|2014-09-09 12:30,9,110.995,110.995,110.99,110.995,949
20141201|2014-09-09 13:00,9,110.99,111,110.99,110.995,36
20141201|2014-09-09 13:30,9,110.995,110.995,110.995,110.995,4
20141201|2014-09-09 14:00,9,110.995,110.995,110.995,110.995,31
20141201|2014-09-09 14:30,9,110.995,111,110.995,111,216
20141201|2014-09-10 01:00,10,110.985,110.995,110.985,110.995,7634
20141201|2014-09-10 01:30,10,110.99,110.995,110.985,110.985,2354
20141201|2014-09-10 02:00,10,110.985,110.99,110.98,110.98,16361
20141201|2014-09-10 02:30,10,110.98,110.98,110.965,110.97,42960
20141201|2014-09-10 03:00,10,110.97,110.975,110.96,110.965,25508
20141201|2014-09-10 03:30,10,110.97,110.975,110.965,110.965,9395
20141201|2014-09-10 04:00,10,110.97,110.98,110.97,110.97,10234
20141201|2014-09-10 04:30,10,110.975,110.975,110.965,110.97,13105
20141201|2014-09-10 05:00,10,110.97,110.975,110.965,110.975,8975
20141201|2014-09-10 05:30,10,110.97,110.975,110.97,110.975,3351
20141201|2014-09-10 06:00,10,110.975,110.975,110.965,110.97,3402
20141201|2014-09-10 06:30,10,110.97,110.975,110.965,110.97,5695
20141201|2014-09-10 07:00,10,110.97,110.975,110.97,110.97,2987
20141201|2014-09-10 07:30,10,110.97,110.975,110.97,110.97,1701
20141201|2014-09-10 08:00,10,110.97,110.98,110.97,110.975,12104
20141201|2014-09-10 08:30,10,110.975,110.98,110.97,110.975,9738
20141201|2014-09-10 09:00,10,110.975,110.985,110.975,110.985,8786
20141201|2014-09-10 09:30,10,110.985,110.985,110.98,110.98,5041
20141201|2014-09-10 10:00,10,110.98,110.985,110.975,110.98,21970
20141201|2014-09-10 10:30,10,110.985,110.985,110.98,110.985,502
20141201|2014-09-10 11:00,10,110.985,110.985,110.98,110.985,1457
20141201|2014-09-10 11:30,10,110.985,110.985,110.98,110.98,610
20141201|2014-09-10 12:00,10,110.985,110.985,110.98,110.98,1886
20141201|2014-09-10 12:30,10,110.98,110.985,110.98,110.985,163
20141201|2014-09-10 13:00,10,110.985,110.985,110.985,110.985,2
20141201|2014-09-10 13:30,10,110.98,110.985,110.98,110.985,31
20141201|2014-09-10 14:00,10,110.98,110.985,110.98,110.985,902
20141201|2014-09-10 14:30,10,110.985,110.985,110.98,110.985,285
20141201|2014-09-10 15:00,10,110.985,110.985,110.985,110.985,153
20141201|2014-09-11 01:00,11,110.99,110.995,110.985,110.99,16655
20141201|2014-09-11 01:30,11,110.985,110.99,110.985,110.985,714
20141201|2014-09-11 02:00,11,110.985,110.99,110.985,110.985,7655
20141201|2014-09-11 02:30,11,110.99,110.995,110.99,110.99,8088
20141201|2014-09-11 03:00,11,110.995,111,110.99,110.995,9700
20141201|2014-09-11 03:30,11,110.995,111,110.995,110.995,7708
20141201|2014-09-11 04:00,11,110.995,111,110.99,110.995,12827
20141201|2014-09-11 04:30,11,110.995,111,110.99,110.995,6797
20141201|2014-09-11 05:00,11,110.995,110.995,110.985,110.99,8124
20141201|2014-09-11 05:30,11,110.985,110.99,110.985,110.985,1207
20141201|2014-09-11 06:00,11,110.985,110.99,110.985,110.99,2535
20141201|2014-09-11 06:30,11,110.99,110.995,110.985,110.995,10626
20141201|2014-09-11 07:00,11,110.99,110.995,110.985,110.985,7059
20141201|2014-09-11 07:30,11,110.99,111,110.985,110.995,8876
20141201|2014-09-11 08:00,11,110.995,110.995,110.99,110.99,6788
20141201|2014-09-11 08:30,11,110.99,110.995,110.985,110.99,23598
20141201|2014-09-11 09:00,11,110.99,110.995,110.99,110.99,3974
20141201|2014-09-11 09:30,11,110.99,111,110.99,110.995,13936
20141201|2014-09-11 10:00,11,111,111,110.99,110.995,9711
20141201|2014-09-11 10:30,11,110.995,111,110.99,110.995,4199
20141201|2014-09-11 11:00,11,110.995,111,110.995,111,644
20141201|2014-09-11 11:30,11,111,111,110.99,110.99,4452
20141201|2014-09-11 12:00,11,110.995,111,110.99,110.99,2349
20141201|2014-09-11 12:30,11,110.995,110.995,110.995,110.995,142
20141201|2014-09-11 13:00,11,110.995,110.995,110.995,110.995,45
20141201|2014-09-11 13:30,11,110.995,111,110.995,111,317
20141201|2014-09-11 14:00,11,110.995,111,110.995,110.995,242
20141201|2014-09-11 14:30,11,110.995,110.995,110.99,110.995,188
20141201|2014-09-11 15:00,11,110.995,110.995,110.995,110.995,1
20141201|2014-09-12 01:00,12,110.99,110.995,110.985,110.985,3167
20141201|2014-09-12 01:30,12,110.99,110.99,110.985,110.985,73
20141201|2014-09-12 02:00,12,110.985,110.99,110.98,110.98,8164
20141201|2014-09-12 02:30,12,110.985,110.985,110.98,110.985,4656
20141201|2014-09-12 03:00,12,110.985,110.99,110.98,110.985,6966
20141201|2014-09-12 03:30,12,110.99,110.99,110.98,110.98,4767
20141201|2014-09-12 04:00,12,110.985,110.99,110.98,110.985,6390
20141201|2014-09-12 04:30,12,110.985,110.985,110.98,110.985,992
20141201|2014-09-12 05:00,12,110.985,110.985,110.98,110.985,3942
20141201|2014-09-12 05:30,12,110.985,110.985,110.98,110.985,2023
20141201|2014-09-12 06:00,12,110.98,110.985,110.98,110.985,1907
20141201|2014-09-12 06:30,12,110.98,110.98,110.97,110.97,11800
20141201|2014-09-12 07:00,12,110.97,110.975,110.965,110.97,9959
20141201|2014-09-12 07:30,12,110.97,110.97,110.96,110.96,18381
20141201|2014-09-12 08:00,12,110.965,110.965,110.955,110.96,21014
20141201|2014-09-12 08:30,12,110.96,110.965,110.955,110.96,8912
20141201|2014-09-12 09:00,12,110.96,110.965,110.955,110.96,11129
20141201|2014-09-12 09:30,12,110.955,110.96,110.955,110.96,5774
20141201|2014-09-12 10:00,12,110.96,110.96,110.95,110.955,17473
20141201|2014-09-12 10:30,12,110.955,110.96,110.955,110.955,8035
20141201|2014-09-12 11:00,12,110.96,110.96,110.955,110.955,585
20141201|2014-09-12 11:30,12,110.955,110.96,110.955,110.955,3861
20141201|2014-09-12 12:00,12,110.955,110.96,110.955,110.96,379
20141201|2014-09-12 12:30,12,110.96,110.96,110.955,110.96,564
20141201|2014-09-12 13:00,12,110.96,110.96,110.955,110.955,30
20141201|2014-09-12 13:30,12,110.955,110.96,110.955,110.955,93
20141201|2014-09-12 14:00,12,110.96,110.96,110.955,110.955,278
20141201|2014-09-12 14:30,12,110.96,110.96,110.95,110.95,1211
20141201|2014-09-15 01:00,15,110.96,110.97,110.955,110.97,13519
20141201|2014-09-15 01:30,15,110.97,110.97,110.96,110.96,5508
20141201|2014-09-15 02:00,15,110.96,110.97,110.96,110.965,12726
20141201|2014-09-15 02:30,15,110.96,110.97,110.96,110.97,4595
20141201|2014-09-15 03:00,15,110.965,110.97,110.965,110.965,644
20141201|2014-09-15 03:30,15,110.965,110.98,110.965,110.975,17842
20141201|2014-09-15 04:00,15,110.975,110.98,110.97,110.975,6204
20141201|2014-09-15 04:30,15,110.98,110.985,110.975,110.985,8825
20141201|2014-09-15 05:00,15,110.985,110.985,110.98,110.985,2779
20141201|2014-09-15 05:30,15,110.98,110.985,110.98,110.985,565
20141201|2014-09-15 06:00,15,110.98,110.985,110.975,110.98,6428
20141201|2014-09-15 06:30,15,110.98,110.985,110.98,110.98,130
20141201|2014-09-15 07:00,15,110.98,110.985,110.975,110.98,4627
20141201|2014-09-15 07:30,15,110.98,110.985,110.98,110.985,3401
20141201|2014-09-15 08:00,15,110.98,110.985,110.98,110.985,1644
20141201|2014-09-15 08:30,15,110.98,110.995,110.98,110.99,23535
20141201|2014-09-15 09:00,15,110.99,110.99,110.985,110.985,2028
20141201|2014-09-15 09:30,15,110.985,110.99,110.98,110.98,4987
20141201|2014-09-15 10:00,15,110.985,110.99,110.98,110.985,14951
20141201|2014-09-15 10:30,15,110.985,110.99,110.98,110.985,5452
20141201|2014-09-15 11:00,15,110.985,110.985,110.98,110.98,1359
20141201|2014-09-15 11:30,15,110.985,110.99,110.98,110.99,4384
20141201|2014-09-15 12:00,15,110.985,110.99,110.985,110.985,237
20141201|2014-09-15 12:30,15,110.99,110.99,110.985,110.985,734
20141201|2014-09-15 13:00,15,110.99,110.99,110.985,110.985,8
20141201|2014-09-15 13:30,15,110.99,110.99,110.985,110.99,128
20141201|2014-09-15 14:00,15,110.985,110.99,110.985,110.985,474
20141201|2014-09-15 14:30,15,110.985,110.99,110.985,110.985,289
20141201|2014-09-16 01:00,16,110.99,110.995,110.985,110.99,7591
20141201|2014-09-16 01:30,16,110.99,110.99,110.985,110.985,329
20141201|2014-09-16 02:00,16,110.985,110.995,110.985,110.985,8503
20141201|2014-09-16 02:30,16,110.99,110.99,110.985,110.985,7296
20141201|2014-09-16 03:00,16,110.99,110.99,110.985,110.99,836
20141201|2014-09-16 03:30,16,110.985,110.99,110.985,110.99,8872
20141201|2014-09-16 04:00,16,110.99,110.99,110.98,110.985,13197
20141201|2014-09-16 04:30,16,110.985,110.985,110.98,110.98,1332
20141201|2014-09-16 05:00,16,110.98,110.985,110.98,110.98,1875
20141201|2014-09-16 05:30,16,110.985,110.99,110.98,110.985,9571
20141201|2014-09-16 06:00,16,110.98,110.985,110.98,110.98,986
20141201|2014-09-16 06:30,16,110.98,110.985,110.98,110.98,533
20141201|2014-09-16 07:00,16,110.98,110.99,110.98,110.985,7654
20141201|2014-09-16 07:30,16,110.98,110.98,110.975,110.975,8975
20141201|2014-09-16 08:00,16,110.98,110.98,110.97,110.97,14882
20141201|2014-09-16 08:30,16,110.975,110.975,110.97,110.975,3512
20141201|2014-09-16 09:00,16,110.975,110.975,110.965,110.97,11968
20141201|2014-09-16 09:30,16,110.975,110.975,110.965,110.97,10232
20141201|2014-09-16 10:00,16,110.965,110.97,110.955,110.96,25137
20141201|2014-09-16 10:30,16,110.965,110.965,110.955,110.965,6118
20141201|2014-09-16 11:00,16,110.965,110.965,110.96,110.96,3008
20141201|2014-09-16 11:30,16,110.96,110.965,110.96,110.965,3656
20141201|2014-09-16 12:00,16,110.96,110.965,110.96,110.965,1749
20141201|2014-09-16 12:30,16,110.965,110.965,110.96,110.96,306
20141201|2014-09-16 13:00,16,110.965,110.965,110.965,110.965,130
20141201|2014-09-16 13:30,16,110.965,110.965,110.96,110.965,184
20141201|2014-09-16 14:00,16,110.965,110.965,110.96,110.96,42
20141201|2014-09-16 14:30,16,110.965,110.965,110.96,110.965,443
20141201|2014-09-16 15:00,16,110.96,110.96,110.96,110.96,2
20141201|2014-09-17 01:00,17,110.965,110.97,110.96,110.965,2952
20141201|2014-09-17 01:30,17,110.965,110.97,110.965,110.965,1011
20141201|2014-09-17 02:00,17,110.965,110.965,110.95,110.96,18704
20141201|2014-09-17 02:30,17,110.955,110.965,110.955,110.96,8885
20141201|2014-09-17 03:00,17,110.955,110.965,110.955,110.96,7879
20141201|2014-09-17 03:30,17,110.965,110.97,110.96,110.97,17594
20141201|2014-09-17 04:00,17,110.965,110.97,110.96,110.965,11184
20141201|2014-09-17 04:30,17,110.965,110.975,110.965,110.97,14653
20141201|2014-09-17 05:00,17,110.97,110.975,110.965,110.975,2580
20141201|2014-09-17 05:30,17,110.975,110.975,110.97,110.97,783
20141201|2014-09-17 06:00,17,110.97,110.975,110.97,110.975,2527
20141201|2014-09-17 06:30,17,110.97,110.98,110.97,110.975,12389
20141201|2014-09-17 07:00,17,110.97,110.975,110.97,110.975,6011
20141201|2014-09-17 07:30,17,110.98,110.985,110.975,110.98,25257
20141201|2014-09-17 08:00,17,110.98,110.98,110.975,110.98,921
20141201|2014-09-17 08:30,17,110.98,110.985,110.975,110.98,3532
20141201|2014-09-17 09:00,17,110.98,110.985,110.975,110.98,7850
20141201|2014-09-17 09:30,17,110.98,110.98,110.975,110.975,1011
20141201|2014-09-17 10:00,17,110.98,110.985,110.975,110.985,8086
20141201|2014-09-17 10:30,17,110.98,110.985,110.98,110.985,3359
20141201|2014-09-17 11:00,17,110.985,110.985,110.98,110.98,4313
20141201|2014-09-17 11:30,17,110.98,110.99,110.98,110.985,8630
20141201|2014-09-17 12:00,17,110.985,110.99,110.98,110.985,419
20141201|2014-09-17 12:30,17,110.985,110.99,110.985,110.99,431
20141201|2014-09-17 13:00,17,110.985,110.995,110.97,110.98,3733
20141201|2014-09-17 13:30,17,110.975,110.98,110.975,110.975,509
20141201|2014-09-17 14:00,17,110.975,110.98,110.975,110.98,187
20141201|2014-09-17 14:30,17,110.975,110.98,110.975,110.975,818
20141201|2014-09-17 15:00,17,110.98,110.98,110.98,110.98,2
20141201|2014-09-18 01:00,18,110.975,110.98,110.97,110.975,8803
20141201|2014-09-18 01:30,18,110.975,110.98,110.975,110.98,5064
20141201|2014-09-18 02:00,18,110.98,110.98,110.975,110.975,403
20141201|2014-09-18 02:30,18,110.975,110.985,110.975,110.98,7691
20141201|2014-09-18 03:00,18,110.98,110.985,110.975,110.98,6318
20141201|2014-09-18 03:30,18,110.98,110.98,110.97,110.975,16391
20141201|2014-09-18 04:00,18,110.975,110.98,110.95,110.97,51985
20141201|2014-09-18 04:30,18,110.97,110.98,110.965,110.98,15872
20141201|2014-09-18 05:00,18,110.975,110.98,110.97,110.97,10757
20141201|2014-09-18 05:30,18,110.975,110.975,110.955,110.96,10184
20141201|2014-09-18 06:00,18,110.955,110.965,110.955,110.96,5576
20141201|2014-09-18 06:30,18,110.96,110.965,110.94,110.945,27090
20141201|2014-09-18 07:00,18,110.945,110.95,110.94,110.95,16963
20141201|2014-09-18 07:30,18,110.945,110.955,110.94,110.955,22334
20141201|2014-09-18 08:00,18,110.95,110.955,110.945,110.95,9107
20141201|2014-09-18 08:30,18,110.95,110.955,110.945,110.95,9632
20141201|2014-09-18 09:00,18,110.945,110.95,110.945,110.95,3507
20141201|2014-09-18 09:30,18,110.95,110.95,110.94,110.945,8113
20141201|2014-09-18 10:00,18,110.94,110.96,110.94,110.955,15311
20141201|2014-09-18 10:30,18,110.955,110.955,110.95,110.955,2991
20141201|2014-09-18 11:00,18,110.955,110.955,110.95,110.955,2099
20141201|2014-09-18 11:30,18,110.95,110.96,110.95,110.955,4295
20141201|2014-09-18 12:00,18,110.955,110.955,110.95,110.955,287
20141201|2014-09-18 12:30,18,110.95,110.955,110.95,110.955,14
20141201|2014-09-18 13:00,18,110.95,110.95,110.95,110.95,1
20141201|2014-09-18 13:30,18,110.955,110.955,110.95,110.955,34
20141201|2014-09-18 14:00,18,110.955,110.955,110.955,110.955,262
20141201|2014-09-18 14:30,18,110.955,110.955,110.95,110.955,1156
20141201|2014-09-19 01:00,19,110.95,110.95,110.935,110.94,21395
20141201|2014-09-19 01:30,19,110.94,110.94,110.93,110.94,13217
20141201|2014-09-19 02:00,19,110.94,110.95,110.94,110.945,12748
20141201|2014-09-19 02:30,19,110.945,110.955,110.94,110.945,12805
20141201|2014-09-19 03:00,19,110.945,110.95,110.94,110.94,4940
20141201|2014-09-19 03:30,19,110.94,110.945,110.94,110.945,6328
20141201|2014-09-19 04:00,19,110.945,110.95,110.94,110.95,6606
20141201|2014-09-19 04:30,19,110.945,110.95,110.94,110.95,4468
20141201|2014-09-19 05:00,19,110.95,110.96,110.945,110.955,18863
20141201|2014-09-19 05:30,19,110.96,110.965,110.955,110.965,6903
20141201|2014-09-19 06:00,19,110.96,110.98,110.96,110.975,30114
20141201|2014-09-19 06:30,19,110.975,110.98,110.97,110.98,9183
20141201|2014-09-19 07:00,19,110.975,110.98,110.975,110.98,4870
20141201|2014-09-19 07:30,19,110.975,110.985,110.975,110.985,19610
20141201|2014-09-19 08:00,19,110.985,110.985,110.98,110.985,5762
20141201|2014-09-19 08:30,19,110.98,110.985,110.975,110.98,4240
20141201|2014-09-19 09:00,19,110.98,110.98,110.975,110.98,4113
20141201|2014-09-19 09:30,19,110.975,110.98,110.975,110.98,7060
20141201|2014-09-19 10:00,19,110.98,110.985,110.975,110.98,4022
20141201|2014-09-19 10:30,19,110.98,110.985,110.98,110.98,4142
20141201|2014-09-19 11:00,19,110.985,110.99,110.98,110.985,15256
20141201|2014-09-19 11:30,19,110.985,110.99,110.98,110.985,4327
20141201|2014-09-19 12:00,19,110.985,110.99,110.985,110.99,693
20141201|2014-09-19 12:30,19,110.99,110.99,110.99,110.99,2
20141201|2014-09-19 13:00,19,110.99,110.99,110.99,110.99,2
20141201|2014-09-19 13:30,19,110.99,110.99,110.985,110.985,7
20141201|2014-09-19 14:00,19,110.99,110.99,110.985,110.985,59
20141201|2014-09-19 14:30,19,110.985,110.99,110.98,110.98,813
20141201|2014-09-22 01:00,22,110.99,110.99,110.98,110.98,6191
20141201|2014-09-22 01:30,22,110.98,110.98,110.975,110.98,8884
20141201|2014-09-22 02:00,22,110.98,110.98,110.975,110.975,6028
20141201|2014-09-22 02:30,22,110.98,110.98,110.965,110.975,12032
20141201|2014-09-22 03:00,22,110.975,110.975,110.965,110.965,2987
20141201|2014-09-22 03:30,22,110.97,110.97,110.96,110.97,18844
20141201|2014-09-22 04:00,22,110.97,110.975,110.965,110.975,11026
20141201|2014-09-22 04:30,22,110.97,110.98,110.97,110.975,8859
20141201|2014-09-22 05:00,22,110.97,110.975,110.97,110.975,2121
20141201|2014-09-22 05:30,22,110.975,110.975,110.965,110.975,4112
20141201|2014-09-22 06:00,22,110.975,110.975,110.97,110.975,191
20141201|2014-09-22 06:30,22,110.975,110.975,110.97,110.975,2292
20141201|2014-09-22 07:00,22,110.975,110.98,110.975,110.98,6259
20141201|2014-09-22 07:30,22,110.98,110.98,110.975,110.98,1805
20141201|2014-09-22 08:00,22,110.98,110.985,110.975,110.98,9093
20141201|2014-09-22 08:30,22,110.975,110.98,110.975,110.975,954
20141201|2014-09-22 09:00,22,110.98,110.98,110.975,110.975,1866
20141201|2014-09-22 09:30,22,110.975,110.985,110.975,110.98,9914
20141201|2014-09-22 10:00,22,110.975,110.98,110.97,110.975,6213
20141201|2014-09-22 10:30,22,110.975,110.98,110.975,110.975,7325
20141201|2014-09-22 11:00,22,110.98,110.98,110.975,110.98,960
20141201|2014-09-22 11:30,22,110.98,110.985,110.98,110.98,4682
20141201|2014-09-22 12:00,22,110.985,110.985,110.98,110.98,148
20141201|2014-09-22 12:30,22,110.98,110.98,110.98,110.98,84
20141201|2014-09-22 13:00,22,110.98,110.98,110.98,110.98,13
20141201|2014-09-22 13:30,22,110.985,110.985,110.98,110.985,345
20141201|2014-09-22 14:00,22,110.985,110.985,110.98,110.98,207
20141201|2014-09-22 14:30,22,110.985,110.985,110.975,110.975,332
20141201|2014-09-22 15:00,22,110.98,110.98,110.98,110.98,4
20141201|2014-09-23 01:00,23,110.985,110.985,110.975,110.98,6220
20141201|2014-09-23 01:30,23,110.985,110.985,110.98,110.98,455
20141201|2014-09-23 02:00,23,110.985,110.985,110.975,110.98,9991
20141201|2014-09-23 02:30,23,110.975,110.985,110.97,110.98,14399
20141201|2014-09-23 03:00,23,110.98,110.985,110.975,110.975,2552
20141201|2014-09-23 03:30,23,110.975,110.98,110.975,110.98,1968
20141201|2014-09-23 04:00,23,110.975,110.98,110.965,110.975,19901
20141201|2014-09-23 04:30,23,110.97,110.975,110.97,110.97,2131
20141201|2014-09-23 05:00,23,110.975,110.975,110.965,110.97,9623
20141201|2014-09-23 05:30,23,110.97,110.975,110.97,110.97,729
20141201|2014-09-23 06:00,23,110.97,110.975,110.96,110.965,15495
20141201|2014-09-23 06:30,23,110.965,110.97,110.96,110.965,2995
20141201|2014-09-23 07:00,23,110.97,110.97,110.96,110.965,9399
20141201|2014-09-23 07:30,23,110.96,110.97,110.955,110.955,12053
20141201|2014-09-23 08:00,23,110.955,110.96,110.95,110.95,9000
20141201|2014-09-23 08:30,23,110.95,110.955,110.935,110.935,44831
20141201|2014-09-23 09:00,23,110.935,110.95,110.935,110.945,29912
20141201|2014-09-23 09:30,23,110.94,110.945,110.94,110.94,6092
20141201|2014-09-23 10:00,23,110.94,110.95,110.94,110.945,4048
20141201|2014-09-23 10:30,23,110.945,110.95,110.94,110.94,7400
20141201|2014-09-23 11:00,23,110.945,110.95,110.94,110.945,1673
20141201|2014-09-23 11:30,23,110.945,110.95,110.945,110.945,406
20141201|2014-09-23 12:00,23,110.945,110.95,110.945,110.95,245
20141201|2014-09-23 12:30,23,110.95,110.95,110.95,110.95,579
20141201|2014-09-23 13:00,23,110.95,110.95,110.95,110.95,3
20141201|2014-09-23 13:30,23,110.945,110.945,110.945,110.945,8
20141201|2014-09-23 14:00,23,110.945,110.95,110.945,110.95,72
20141201|2014-09-23 14:30,23,110.95,110.95,110.945,110.95,1255
20141201|2014-09-23 15:00,23,110.95,110.95,110.95,110.95,1
20141201|2014-09-24 01:00,24,110.94,110.945,110.94,110.945,3431
20141201|2014-09-24 01:30,24,110.945,110.945,110.935,110.945,7872
20141201|2014-09-24 02:00,24,110.94,110.945,110.94,110.94,2019
20141201|2014-09-24 02:30,24,110.945,110.95,110.935,110.94,42279
20141201|2014-09-24 03:00,24,110.94,110.945,110.94,110.945,4259
20141201|2014-09-24 03:30,24,110.94,110.945,110.94,110.94,2132
20141201|2014-09-24 04:00,24,110.945,110.945,110.94,110.945,4166
20141201|2014-09-24 04:30,24,110.945,110.955,110.945,110.95,7462
20141201|2014-09-24 05:00,24,110.955,110.955,110.95,110.955,1430
20141201|2014-09-24 05:30,24,110.95,110.955,110.945,110.945,4903
20141201|2014-09-24 06:00,24,110.945,110.95,110.945,110.95,3852
20141201|2014-09-24 06:30,24,110.95,110.95,110.945,110.95,1555
20141201|2014-09-24 07:00,24,110.95,110.95,110.945,110.95,1285
20141201|2014-09-24 07:30,24,110.95,110.95,110.945,110.945,1341
20141201|2014-09-24 08:00,24,110.95,110.95,110.94,110.945,19006
20141201|2014-09-24 08:30,24,110.945,110.95,110.94,110.945,16873
20141201|2014-09-24 09:00,24,110.94,110.955,110.94,110.955,25376
20141201|2014-09-24 09:30,24,110.95,110.96,110.95,110.96,15422
20141201|2014-09-24 10:00,24,110.955,110.96,110.95,110.955,11316
20141201|2014-09-24 10:30,24,110.955,110.955,110.95,110.955,1492
20141201|2014-09-24 11:00,24,110.955,110.955,110.95,110.955,434
20141201|2014-09-24 11:30,24,110.95,110.955,110.95,110.955,4914
20141201|2014-09-24 12:00,24,110.955,110.955,110.95,110.955,1483
20141201|2014-09-24 12:30,24,110.95,110.95,110.95,110.95,869
20141201|2014-09-24 13:00,24,110.95,110.95,110.95,110.95,4
20141201|2014-09-24 13:30,24,110.945,110.95,110.945,110.95,29
20141201|2014-09-24 14:00,24,110.95,110.95,110.945,110.945,141
20141201|2014-09-24 14:30,24,110.95,110.95,110.945,110.945,175
20141201|2014-09-24 15:00,24,110.95,110.95,110.95,110.95,9
20141201|2014-09-25 01:00,25,110.945,110.95,110.945,110.945,2906
20141201|2014-09-25 01:30,25,110.95,110.955,110.945,110.955,3490
20141201|2014-09-25 02:00,25,110.955,110.96,110.95,110.96,7967
20141201|2014-09-25 02:30,25,110.955,110.965,110.955,110.96,6619
20141201|2014-09-25 03:00,25,110.96,110.965,110.955,110.96,11894
20141201|2014-09-25 03:30,25,110.96,110.965,110.955,110.965,6892
20141201|2014-09-25 04:00,25,110.965,110.965,110.96,110.96,885
20141201|2014-09-25 04:30,25,110.965,110.965,110.96,110.96,2028
20141201|2014-09-25 05:00,25,110.96,110.965,110.96,110.96,833
20141201|2014-09-25 05:30,25,110.965,110.97,110.96,110.97,7697
20141201|2014-09-25 06:00,25,110.97,110.97,110.965,110.97,542
20141201|2014-09-25 06:30,25,110.965,110.97,110.965,110.97,5678
20141201|2014-09-25 07:00,25,110.97,110.97,110.965,110.965,8153
20141201|2014-09-25 07:30,25,110.965,110.975,110.965,110.97,8099
20141201|2014-09-25 08:00,25,110.975,110.975,110.97,110.97,4030
20141201|2014-09-25 08:30,25,110.975,110.98,110.97,110.98,10278
20141201|2014-09-25 09:00,25,110.98,110.98,110.975,110.975,5841
20141201|2014-09-25 09:30,25,110.98,110.985,110.975,110.985,11616
20141201|2014-09-25 10:00,25,110.98,110.985,110.98,110.98,6979
20141201|2014-09-25 10:30,25,110.98,110.985,110.975,110.98,14037
20141201|2014-09-25 11:00,25,110.98,110.98,110.975,110.98,1320
20141201|2014-09-25 11:30,25,110.98,110.98,110.975,110.98,1404
20141201|2014-09-25 12:00,25,110.98,110.98,110.975,110.98,274
20141201|2014-09-25 12:30,25,110.975,110.98,110.975,110.975,267
20141201|2014-09-25 13:00,25,110.975,110.98,110.975,110.98,524
20141201|2014-09-25 13:30,25,110.975,110.975,110.975,110.975,54
20141201|2014-09-25 14:00,25,110.975,110.98,110.975,110.98,112
20141201|2014-09-25 14:30,25,110.975,110.98,110.975,110.98,1602
20141201|2014-09-26 01:00,26,110.985,110.985,110.975,110.98,4806
20141201|2014-09-26 01:30,26,110.98,110.985,110.975,110.98,9542
20141201|2014-09-26 02:00,26,110.98,110.985,110.975,110.98,10391
20141201|2014-09-26 02:30,26,110.98,110.98,110.975,110.98,3826
20141201|2014-09-26 03:00,26,110.98,110.985,110.975,110.98,5476
20141201|2014-09-26 03:30,26,110.98,110.985,110.975,110.985,2868
20141201|2014-09-26 04:00,26,110.98,110.985,110.975,110.98,6068
20141201|2014-09-26 04:30,26,110.98,110.98,110.975,110.975,905
20141201|2014-09-26 05:00,26,110.98,110.99,110.975,110.99,13515
20141201|2014-09-26 05:30,26,110.99,110.99,110.985,110.99,5912
20141201|2014-09-26 06:00,26,110.985,110.99,110.98,110.98,9999
20141201|2014-09-26 06:30,26,110.98,110.985,110.98,110.985,1195
20141201|2014-09-26 07:00,26,110.98,110.985,110.98,110.98,7928
20141201|2014-09-26 07:30,26,110.985,110.985,110.975,110.975,11526
20141201|2014-09-26 08:00,26,110.975,110.985,110.975,110.98,12800
20141201|2014-09-26 08:30,26,110.98,110.985,110.98,110.98,1861
20141201|2014-09-26 09:00,26,110.98,110.985,110.975,110.98,10455
20141201|2014-09-26 09:30,26,110.975,110.985,110.975,110.98,3999
20141201|2014-09-26 10:00,26,110.98,110.985,110.98,110.98,7513
20141201|2014-09-26 10:30,26,110.98,110.99,110.98,110.985,7233
20141201|2014-09-26 11:00,26,110.98,110.985,110.975,110.975,3026
20141201|2014-09-26 11:30,26,110.98,110.98,110.975,110.975,2687
20141201|2014-09-26 12:00,26,110.975,110.98,110.975,110.98,766
20141201|2014-09-26 12:30,26,110.98,110.98,110.975,110.98,436
20141201|2014-09-26 13:00,26,110.975,110.98,110.975,110.98,9
20141201|2014-09-26 13:30,26,110.975,110.98,110.975,110.98,35
20141201|2014-09-26 14:00,26,110.98,110.98,110.98,110.98,5
20141201|2014-09-26 14:30,26,110.975,110.98,110.975,110.98,256
20141201|2014-09-26 15:00,26,110.975,110.975,110.975,110.975,2
20141201|2014-09-29 01:00,29,110.985,110.985,110.98,110.985,2837
20141201|2014-09-29 01:30,29,110.98,110.985,110.975,110.975,3438
20141201|2014-09-29 02:00,29,110.975,110.98,110.97,110.98,15327
20141201|2014-09-29 02:30,29,110.98,110.98,110.975,110.975,303
20141201|2014-09-29 03:00,29,110.975,110.985,110.975,110.98,5833
20141201|2014-09-29 03:30,29,110.975,110.99,110.975,110.99,12365
20141201|2014-09-29 04:00,29,110.985,110.995,110.985,110.99,13528
20141201|2014-09-29 04:30,29,110.99,110.995,110.99,110.995,2980
20141201|2014-09-29 05:00,29,110.995,110.995,110.985,110.995,13802
20141201|2014-09-29 05:30,29,110.995,110.995,110.99,110.995,2219
20141201|2014-09-29 06:00,29,110.995,111,110.985,110.995,14955
20141201|2014-09-29 06:30,29,110.995,110.995,110.985,110.99,4612
20141201|2014-09-29 07:00,29,110.99,110.995,110.985,110.985,6230
20141201|2014-09-29 07:30,29,110.99,110.99,110.985,110.985,2023
20141201|2014-09-29 08:00,29,110.985,110.99,110.985,110.99,2363
20141201|2014-09-29 08:30,29,110.985,110.995,110.985,110.985,10946
20141201|2014-09-29 09:00,29,110.99,110.99,110.98,110.98,7738
20141201|2014-09-29 09:30,29,110.98,110.99,110.98,110.98,7198
20141201|2014-09-29 10:00,29,110.985,110.985,110.98,110.98,5001
20141201|2014-09-29 10:30,29,110.985,110.985,110.975,110.985,8548
20141201|2014-09-29 11:00,29,110.985,110.985,110.975,110.985,4531
20141201|2014-09-29 11:30,29,110.98,110.98,110.98,110.98,327
20141201|2014-09-29 12:00,29,110.98,110.985,110.98,110.98,765
20141201|2014-09-29 12:30,29,110.98,110.985,110.98,110.98,401
20141201|2014-09-29 13:00,29,110.98,110.98,110.98,110.98,869
20141201|2014-09-29 13:30,29,110.985,110.985,110.975,110.975,188
20141201|2014-09-29 14:00,29,110.975,110.98,110.975,110.975,2260
20141201|2014-09-29 14:30,29,110.975,110.98,110.975,110.975,1070
20141201|2014-09-29 15:00,29,110.98,110.98,110.98,110.98,12
20141201|2014-09-30 01:00,30,110.97,110.98,110.97,110.98,7093
20141201|2014-09-30 01:30,30,110.985,110.985,110.975,110.975,3373
20141201|2014-09-30 02:00,30,110.975,110.98,110.975,110.98,2897
20141201|2014-09-30 02:30,30,110.98,110.985,110.98,110.985,1947
20141201|2014-09-30 03:00,30,110.985,110.985,110.98,110.985,2147
20141201|2014-09-30 03:30,30,110.98,110.985,110.98,110.985,1522
20141201|2014-09-30 04:00,30,110.985,110.995,110.985,110.99,23584
20141201|2014-09-30 04:30,30,110.99,110.995,110.985,110.99,11179
20141201|2014-09-30 05:00,30,110.995,110.995,110.99,110.99,7288
20141201|2014-09-30 05:30,30,110.995,110.995,110.99,110.99,901
20141201|2014-09-30 06:00,30,110.995,111,110.99,110.995,8815
20141201|2014-09-30 06:30,30,111,111,110.995,111,2032
20141201|2014-09-30 07:00,30,111,111,110.995,110.995,5999
20141201|2014-09-30 07:30,30,110.995,110.995,110.99,110.995,10527
20141201|2014-09-30 08:00,30,111,111,110.99,111,2617
20141201|2014-09-30 08:30,30,111,111,110.995,111,3008
20141201|2014-09-30 09:00,30,111,111,110.995,111,2186
20141201|2014-09-30 09:30,30,111,111.005,110.995,110.995,11037
20141201|2014-09-30 10:00,30,110.995,111.015,110.995,111.01,46063
20141201|2014-09-30 10:30,30,111.01,111.015,111.005,111.005,7329
20141201|2014-09-30 11:00,30,111.01,111.01,111.005,111.01,3744
20141201|2014-09-30 11:30,30,111.01,111.01,111.005,111.01,715
20141201|2014-09-30 12:00,30,111.01,111.01,111.005,111.01,1773
20141201|2014-09-30 12:30,30,111.01,111.01,111.005,111.01,362
20141201|2014-09-30 13:00,30,111.01,111.01,111.005,111.01,132
20141201|2014-09-30 13:30,30,111.005,111.01,111.005,111.005,139
20141201|2014-09-30 14:00,30,111.005,111.01,111.005,111.005,295
20141201|2014-09-30 14:30,30,111.01,111.01,111.005,111.01,2161
20141201|2014-10-01 01:00,1,111.005,111.02,111.005,111.015,15300
20141201|2014-10-01 01:30,1,111.015,111.015,111.01,111.015,3041
20141201|2014-10-01 02:00,1,111.01,111.015,111.005,111.015,6455
20141201|2014-10-01 02:30,1,111.015,111.015,111,111.01,26145
20141201|2014-10-01 03:00,1,111.01,111.02,111.01,111.01,10221
20141201|2014-10-01 03:30,1,111.015,111.02,111.01,111.015,5171
20141201|2014-10-01 04:00,1,111.02,111.02,111.015,111.015,3623
20141201|2014-10-01 04:30,1,111.02,111.025,111.015,111.02,25478
20141201|2014-10-01 05:00,1,111.02,111.02,111.015,111.015,2907
20141201|2014-10-01 05:30,1,111.02,111.025,111.015,111.025,4338
20141201|2014-10-01 06:00,1,111.025,111.025,111.015,111.02,6880
20141201|2014-10-01 06:30,1,111.02,111.02,111.015,111.02,2385
20141201|2014-10-01 07:00,1,111.02,111.025,111.015,111.02,14589
20141201|2014-10-01 07:30,1,111.025,111.025,111.02,111.025,4786
20141201|2014-10-01 08:00,1,111.025,111.025,111.015,111.02,7767
20141201|2014-10-01 08:30,1,111.015,111.02,111.01,111.015,16793
20141201|2014-10-01 09:00,1,111.015,111.02,111.01,111.015,19637
20141201|2014-10-01 09:30,1,111.02,111.02,111.01,111.015,7062
20141201|2014-10-01 10:00,1,111.01,111.02,111.01,111.015,9982
20141201|2014-10-01 10:30,1,111.015,111.02,111.01,111.015,5627
20141201|2014-10-01 11:00,1,111.015,111.02,111.015,111.015,1987
20141201|2014-10-01 11:30,1,111.015,111.02,111.015,111.015,1941
20141201|2014-10-01 12:00,1,111.02,111.02,111.015,111.02,242
20141201|2014-10-01 12:30,1,111.015,111.02,111.015,111.02,9
20141201|2014-10-01 13:00,1,111.015,111.02,111.015,111.015,169
20141201|2014-10-01 13:30,1,111.015,111.015,111.015,111.015,66
20141201|2014-10-01 14:00,1,111.015,111.02,111.015,111.02,279
20141201|2014-10-01 14:30,1,111.02,111.02,111.015,111.015,609
20141201|2014-10-01 15:00,1,111.015,111.015,111.015,111.015,192
20141201|2014-10-02 01:00,2,111.01,111.02,111.01,111.015,4257
20141201|2014-10-02 01:30,2,111.015,111.015,111.01,111.015,1686
20141201|2014-10-02 02:00,2,111.01,111.015,111.005,111.01,4952
20141201|2014-10-02 02:30,2,111.01,111.015,111.005,111.01,12659
20141201|2014-10-02 03:00,2,111.01,111.01,111,111.005,3840
20141201|2014-10-02 03:30,2,111,111.01,111,111.01,6615
20141201|2014-10-02 04:00,2,111.01,111.01,110.995,111,20112
20141201|2014-10-02 04:30,2,111.005,111.005,110.995,111,4478
20141201|2014-10-02 05:00,2,110.995,111.005,110.995,111,9158
20141201|2014-10-02 05:30,2,111,111.005,111,111,796
20141201|2014-10-02 06:00,2,111,111,110.995,110.995,6914
20141201|2014-10-02 06:30,2,111,111,110.99,110.99,8407
20141201|2014-10-02 07:00,2,110.99,110.995,110.985,110.99,11465
20141201|2014-10-02 07:30,2,110.99,110.995,110.98,110.985,16446
20141201|2014-10-02 08:00,2,110.985,111,110.98,110.995,17629
20141201|2014-10-02 08:30,2,110.995,110.995,110.985,110.99,13511
20141201|2014-10-02 09:00,2,110.99,111,110.985,110.985,10080
20141201|2014-10-02 09:30,2,110.99,110.995,110.985,110.99,5832
20141201|2014-10-02 10:00,2,110.995,111,110.99,110.995,13151
20141201|2014-10-02 10:30,2,110.995,111,110.99,110.995,7182
20141201|2014-10-02 11:00,2,110.99,110.995,110.99,110.995,1011
20141201|2014-10-02 11:30,2,110.995,110.995,110.99,110.995,1229
20141201|2014-10-02 12:00,2,110.99,110.995,110.99,110.99,3463
20141201|2014-10-02 12:30,2,110.99,110.99,110.985,110.99,45
20141201|2014-10-02 13:00,2,110.99,110.99,110.99,110.99,104
20141201|2014-10-02 13:30,2,110.985,110.985,110.98,110.98,3830
20141201|2014-10-02 14:00,2,110.98,110.985,110.98,110.985,188
20141201|2014-10-02 14:30,2,110.985,110.985,110.98,110.98,345
20141201|2014-10-02 15:00,2,110.98,110.98,110.98,110.98,58
20141201|2014-10-03 01:00,3,110.98,110.985,110.975,110.98,8656
20141201|2014-10-03 01:30,3,110.98,110.985,110.97,110.975,9717
20141201|2014-10-03 02:00,3,110.975,110.975,110.96,110.96,15686
20141201|2014-10-03 02:30,3,110.96,110.975,110.96,110.975,7731
20141201|2014-10-03 03:00,3,110.975,110.975,110.97,110.97,7438
20141201|2014-10-03 03:30,3,110.97,110.97,110.965,110.965,4732
20141201|2014-10-03 04:00,3,110.97,110.97,110.965,110.97,1390
20141201|2014-10-03 04:30,3,110.965,110.97,110.965,110.97,706
20141201|2014-10-03 05:00,3,110.97,110.975,110.965,110.97,3636
20141201|2014-10-03 05:30,3,110.965,110.97,110.965,110.97,817
20141201|2014-10-03 06:00,3,110.965,110.97,110.965,110.965,785
20141201|2014-10-03 06:30,3,110.965,110.965,110.96,110.96,3999
20141201|2014-10-03 07:00,3,110.96,110.965,110.96,110.965,8791
20141201|2014-10-03 07:30,3,110.96,110.97,110.95,110.97,23754
20141201|2014-10-03 08:00,3,110.97,110.975,110.965,110.97,19126
20141201|2014-10-03 08:30,3,110.97,110.975,110.965,110.97,8540
20141201|2014-10-03 09:00,3,110.965,110.975,110.965,110.97,7535
20141201|2014-10-03 09:30,3,110.965,110.975,110.965,110.975,3005
20141201|2014-10-03 10:00,3,110.975,110.98,110.97,110.98,9269
20141201|2014-10-03 10:30,3,110.975,110.98,110.975,110.98,2978
20141201|2014-10-03 11:00,3,110.98,110.98,110.975,110.975,803
20141201|2014-10-03 11:30,3,110.98,110.98,110.975,110.98,736
20141201|2014-10-03 12:00,3,110.98,110.98,110.975,110.975,699
20141201|2014-10-03 12:30,3,110.975,110.98,110.975,110.98,691
20141201|2014-10-03 13:00,3,110.98,110.98,110.98,110.98,4
20141201|2014-10-03 13:30,3,110.98,110.98,110.98,110.98,23
20141201|2014-10-03 14:00,3,110.98,110.98,110.975,110.98,314
20141201|2014-10-03 14:30,3,110.98,110.98,110.975,110.98,2506
20141201|2014-10-03 15:00,3,110.975,110.975,110.975,110.975,1
20141201|2014-10-06 01:00,6,110.98,110.985,110.975,110.98,19416
20141201|2014-10-06 01:30,6,110.98,110.99,110.98,110.985,9987
20141201|2014-10-06 02:00,6,110.985,110.99,110.98,110.985,8466
20141201|2014-10-06 02:30,6,110.98,110.99,110.98,110.985,6147
20141201|2014-10-06 03:00,6,110.985,110.99,110.98,110.99,4653
20141201|2014-10-06 03:30,6,110.985,110.99,110.985,110.99,2090
20141201|2014-10-06 04:00,6,110.99,110.99,110.98,110.98,5162
20141201|2014-10-06 04:30,6,110.98,110.985,110.98,110.985,1060
20141201|2014-10-06 05:00,6,110.98,110.99,110.98,110.98,8220
20141201|2014-10-06 05:30,6,110.985,110.99,110.98,110.985,5757
20141201|2014-10-06 06:00,6,110.985,110.99,110.98,110.985,1929
20141201|2014-10-06 06:30,6,110.985,110.99,110.98,110.99,1760
20141201|2014-10-06 07:00,6,110.99,110.99,110.98,110.985,3255
20141201|2014-10-06 07:30,6,110.98,110.99,110.98,110.99,6487
20141201|2014-10-06 08:00,6,110.99,110.99,110.985,110.985,2419
20141201|2014-10-06 08:30,6,110.99,110.99,110.98,110.985,7827
20141201|2014-10-06 09:00,6,110.98,110.99,110.98,110.99,3023
20141201|2014-10-06 09:30,6,110.99,110.99,110.985,110.99,4264
20141201|2014-10-06 10:00,6,110.99,110.995,110.985,110.99,12508
20141201|2014-10-06 10:30,6,110.99,110.99,110.985,110.99,2172
20141201|2014-10-06 11:00,6,110.985,110.99,110.985,110.99,925
20141201|2014-10-06 11:30,6,110.99,110.99,110.985,110.985,565
20141201|2014-10-06 12:00,6,110.99,110.99,110.98,110.985,7998
20141201|2014-10-06 12:30,6,110.98,110.985,110.98,110.985,222
20141201|2014-10-06 13:00,6,110.98,110.985,110.98,110.985,755
20141201|2014-10-06 13:30,6,110.985,110.985,110.98,110.985,428
20141201|2014-10-06 14:00,6,110.985,110.99,110.985,110.99,97
20141201|2014-10-06 14:30,6,110.99,110.99,110.985,110.985,88
20141201|2014-10-06 15:00,6,110.99,110.99,110.99,110.99,81
20141201|2014-10-07 01:00,7,110.985,110.995,110.985,110.985,9275
20141201|2014-10-07 01:30,7,110.985,110.99,110.97,110.98,26761
20141201|2014-10-07 02:00,7,110.98,110.98,110.97,110.975,11986
20141201|2014-10-07 02:30,7,110.97,110.975,110.97,110.975,2954
20141201|2014-10-07 03:00,7,110.975,110.975,110.97,110.975,1344
20141201|2014-10-07 03:30,7,110.97,110.98,110.97,110.975,7627
20141201|2014-10-07 04:00,7,110.975,110.98,110.97,110.975,5870
20141201|2014-10-07 04:30,7,110.975,110.98,110.97,110.97,3991
20141201|2014-10-07 05:00,7,110.97,110.975,110.97,110.97,5986
20141201|2014-10-07 05:30,7,110.975,110.98,110.97,110.97,6431
20141201|2014-10-07 06:00,7,110.975,110.975,110.97,110.975,1499
20141201|2014-10-07 06:30,7,110.97,110.98,110.97,110.98,2181
20141201|2014-10-07 07:00,7,110.975,110.98,110.97,110.98,6728
20141201|2014-10-07 07:30,7,110.98,110.98,110.97,110.975,3903
20141201|2014-10-07 08:00,7,110.975,110.98,110.975,110.975,2264
20141201|2014-10-07 08:30,7,110.975,110.98,110.97,110.98,8584
20141201|2014-10-07 09:00,7,110.98,110.98,110.97,110.97,5319
20141201|2014-10-07 09:30,7,110.975,110.98,110.97,110.975,11392
20141201|2014-10-07 10:00,7,110.98,110.98,110.97,110.975,14106
20141201|2014-10-07 10:30,7,110.98,110.98,110.97,110.975,8466
20141201|2014-10-07 11:00,7,110.975,110.975,110.965,110.975,6196
20141201|2014-10-07 11:30,7,110.97,110.975,110.97,110.97,1018
20141201|2014-10-07 12:00,7,110.97,110.97,110.97,110.97,6
20141201|2014-10-07 12:30,7,110.97,110.98,110.97,110.975,4173
20141201|2014-10-07 13:00,7,110.975,110.975,110.975,110.975,188
20141201|2014-10-07 13:30,7,110.975,110.975,110.975,110.975,1021
20141201|2014-10-07 14:00,7,110.975,110.975,110.975,110.975,15
20141201|2014-10-07 14:30,7,110.98,110.98,110.975,110.975,94
20141201|2014-10-07 15:00,7,110.975,110.975,110.975,110.975,10
20141201|2014-10-08 01:00,8,110.975,110.98,110.97,110.98,9734
20141201|2014-10-08 01:30,8,110.98,110.985,110.975,110.985,6805
20141201|2014-10-08 02:00,8,110.985,110.985,110.97,110.98,16419
20141201|2014-10-08 02:30,8,110.975,110.98,110.975,110.98,1278
20141201|2014-10-08 03:00,8,110.98,110.98,110.975,110.975,1008
20141201|2014-10-08 03:30,8,110.98,110.985,110.975,110.985,4384
20141201|2014-10-08 04:00,8,110.985,110.985,110.975,110.975,8134
20141201|2014-10-08 04:30,8,110.98,110.98,110.97,110.975,12226
20141201|2014-10-08 05:00,8,110.98,110.98,110.97,110.98,4846
20141201|2014-10-08 05:30,8,110.975,110.98,110.97,110.975,4986
20141201|2014-10-08 06:00,8,110.975,110.98,110.97,110.975,2088
20141201|2014-10-08 06:30,8,110.975,110.98,110.975,110.98,375
20141201|2014-10-08 07:00,8,110.98,110.98,110.97,110.97,7385
20141201|2014-10-08 07:30,8,110.975,110.98,110.97,110.975,8704
20141201|2014-10-08 08:00,8,110.98,110.98,110.97,110.975,3904
20141201|2014-10-08 08:30,8,110.975,110.98,110.97,110.98,1038
20141201|2014-10-08 09:00,8,110.975,110.98,110.975,110.975,4005
20141201|2014-10-08 09:30,8,110.975,110.98,110.975,110.975,2186
20141201|2014-10-08 10:00,8,110.975,110.98,110.97,110.975,6803
20141201|2014-10-08 10:30,8,110.975,110.98,110.97,110.975,2788
20141201|2014-10-08 11:00,8,110.975,110.975,110.97,110.97,832
20141201|2014-10-08 11:30,8,110.97,110.975,110.97,110.97,679
20141201|2014-10-08 12:00,8,110.97,110.975,110.965,110.97,7445
20141201|2014-10-08 12:30,8,110.97,110.975,110.97,110.97,411
20141201|2014-10-08 13:00,8,110.97,110.975,110.97,110.975,1890
20141201|2014-10-08 13:30,8,110.975,110.98,110.97,110.98,857
20141201|2014-10-08 14:00,8,110.975,110.975,110.975,110.975,221
20141201|2014-10-08 14:30,8,110.98,110.98,110.975,110.98,217
20141201|2014-10-09 01:00,9,110.975,110.99,110.975,110.98,6762
20141201|2014-10-09 01:30,9,110.985,110.99,110.98,110.98,7312
20141201|2014-10-09 02:00,9,110.985,110.985,110.98,110.98,3521
20141201|2014-10-09 02:30,9,110.98,110.985,110.98,110.98,5841
20141201|2014-10-09 03:00,9,110.98,110.985,110.975,110.975,3548
20141201|2014-10-09 03:30,9,110.98,110.98,110.97,110.975,9671
20141201|2014-10-09 04:00,9,110.975,110.98,110.97,110.975,14492
20141201|2014-10-09 04:30,9,110.975,110.98,110.975,110.975,6311
20141201|2014-10-09 05:00,9,110.975,110.98,110.97,110.98,4688
20141201|2014-10-09 05:30,9,110.98,110.985,110.975,110.985,6855
20141201|2014-10-09 06:00,9,110.985,110.985,110.98,110.985,8978
20141201|2014-10-09 06:30,9,110.98,110.985,110.975,110.98,3267
20141201|2014-10-09 07:00,9,110.98,110.985,110.975,110.98,5706
20141201|2014-10-09 07:30,9,110.975,110.98,110.97,110.975,5703
20141201|2014-10-09 08:00,9,110.975,110.98,110.97,110.97,1812
20141201|2014-10-09 08:30,9,110.975,110.98,110.97,110.98,8105
20141201|2014-10-09 09:00,9,110.98,110.98,110.97,110.97,7281
20141201|2014-10-09 09:30,9,110.975,110.98,110.97,110.975,3500
20141201|2014-10-09 10:00,9,110.98,110.98,110.97,110.975,8368
20141201|2014-10-09 10:30,9,110.97,110.975,110.965,110.97,9270
20141201|2014-10-09 11:00,9,110.97,110.97,110.96,110.965,11176
20141201|2014-10-09 11:30,9,110.965,110.97,110.965,110.965,796
20141201|2014-10-09 12:00,9,110.965,110.97,110.965,110.97,560
20141201|2014-10-09 12:30,9,110.965,110.97,110.965,110.965,239
20141201|2014-10-09 13:00,9,110.965,110.97,110.965,110.97,112
20141201|2014-10-09 13:30,9,110.97,110.97,110.965,110.965,567
20141201|2014-10-09 14:00,9,110.965,110.97,110.965,110.97,130
20141201|2014-10-09 14:30,9,110.97,110.97,110.96,110.96,859
20141201|2014-10-10 01:00,10,110.97,110.97,110.965,110.97,3208
20141201|2014-10-10 01:30,10,110.97,110.97,110.955,110.96,16642
20141201|2014-10-10 02:00,10,110.96,110.97,110.96,110.965,10839
20141201|2014-10-10 02:30,10,110.965,110.97,110.955,110.96,10717
20141201|2014-10-10 03:00,10,110.96,110.965,110.955,110.955,3997
20141201|2014-10-10 03:30,10,110.96,110.965,110.955,110.965,3230
20141201|2014-10-10 04:00,10,110.96,110.965,110.96,110.96,634
20141201|2014-10-10 04:30,10,110.96,110.97,110.96,110.965,10850
20141201|2014-10-10 05:00,10,110.97,110.975,110.965,110.965,15941
20141201|2014-10-10 05:30,10,110.97,110.975,110.965,110.97,12455
20141201|2014-10-10 06:00,10,110.97,110.975,110.965,110.965,9180
20141201|2014-10-10 06:30,10,110.965,110.97,110.965,110.965,4159
20141201|2014-10-10 07:00,10,110.965,110.965,110.96,110.96,5807
20141201|2014-10-10 07:30,10,110.965,110.965,110.955,110.955,12813
20141201|2014-10-10 08:00,10,110.955,110.96,110.955,110.955,1790
20141201|2014-10-10 08:30,10,110.96,110.965,110.955,110.955,15788
20141201|2014-10-10 09:00,10,110.96,110.965,110.955,110.965,6320
20141201|2014-10-10 09:30,10,110.965,110.965,110.96,110.965,2677
20141201|2014-10-10 10:00,10,110.96,110.965,110.955,110.96,16147
20141201|2014-10-10 10:30,10,110.96,110.96,110.955,110.96,1891
20141201|2014-10-10 11:00,10,110.955,110.965,110.955,110.96,5734
20141201|2014-10-10 11:30,10,110.955,110.96,110.955,110.96,229
20141201|2014-10-10 12:00,10,110.955,110.96,110.955,110.96,190
20141201|2014-10-10 12:30,10,110.96,110.96,110.955,110.96,73
20141201|2014-10-10 13:00,10,110.96,110.96,110.96,110.96,21
20141201|2014-10-10 13:30,10,110.96,110.96,110.96,110.96,136
20141201|2014-10-10 14:00,10,110.965,110.965,110.96,110.96,142
20141201|2014-10-10 14:30,10,110.96,110.965,110.96,110.96,255
20141201|2014-10-10 15:00,10,110.96,110.96,110.96,110.96,95
20141201|2014-10-13 01:00,13,110.965,110.97,110.96,110.96,8458
20141201|2014-10-13 01:30,13,110.96,110.96,110.95,110.955,12050
20141201|2014-10-13 02:00,13,110.96,110.96,110.935,110.94,33157
20141201|2014-10-13 02:30,13,110.935,110.94,110.925,110.93,56105
20141201|2014-10-13 03:00,13,110.93,110.94,110.93,110.93,36770
20141201|2014-10-13 03:30,13,110.93,110.94,110.93,110.94,5955
20141201|2014-10-13 04:00,13,110.94,110.945,110.935,110.945,14337
20141201|2014-10-13 04:30,13,110.94,110.945,110.94,110.94,3248
20141201|2014-10-13 05:00,13,110.94,110.945,110.935,110.935,5733
20141201|2014-10-13 05:30,13,110.935,110.94,110.93,110.93,6727
20141201|2014-10-13 06:00,13,110.935,110.935,110.93,110.93,727
20141201|2014-10-13 06:30,13,110.93,110.935,110.93,110.93,1676
20141201|2014-10-13 07:00,13,110.935,110.935,110.93,110.93,1641
20141201|2014-10-13 07:30,13,110.935,110.935,110.93,110.935,3311
20141201|2014-10-13 08:00,13,110.935,110.935,110.925,110.925,4530
20141201|2014-10-13 08:30,13,110.93,110.935,110.925,110.935,5221
20141201|2014-10-13 09:00,13,110.935,110.935,110.93,110.93,1698
20141201|2014-10-13 09:30,13,110.935,110.94,110.93,110.94,8952
20141201|2014-10-13 10:00,13,110.935,110.94,110.935,110.94,1874
20141201|2014-10-13 10:30,13,110.94,110.94,110.935,110.935,1021
20141201|2014-10-13 11:00,13,110.94,110.94,110.93,110.935,4741
20141201|2014-10-13 11:30,13,110.93,110.94,110.93,110.93,3337
20141201|2014-10-13 12:00,13,110.93,110.935,110.93,110.935,672
20141201|2014-10-13 12:30,13,110.935,110.935,110.93,110.93,136
20141201|2014-10-13 13:00,13,110.935,110.935,110.935,110.935,933
20141201|2014-10-13 13:30,13,110.935,110.935,110.935,110.935,69
20141201|2014-10-13 14:00,13,110.935,110.935,110.935,110.935,49
20141201|2014-10-13 14:30,13,110.935,110.935,110.93,110.93,1433
20141201|2014-10-13 15:00,13,110.935,110.935,110.935,110.935,115
20141201|2014-10-14 01:00,14,110.93,110.94,110.93,110.94,3627
20141201|2014-10-14 01:30,14,110.94,110.94,110.93,110.935,9840
20141201|2014-10-14 02:00,14,110.935,110.94,110.93,110.935,6006
20141201|2014-10-14 02:30,14,110.935,110.94,110.93,110.94,8025
20141201|2014-10-14 03:00,14,110.935,110.94,110.935,110.94,3834
20141201|2014-10-14 03:30,14,110.94,110.955,110.935,110.95,35752
20141201|2014-10-14 04:00,14,110.95,110.955,110.945,110.95,10435
20141201|2014-10-14 04:30,14,110.945,110.95,110.94,110.95,10452
20141201|2014-10-14 05:00,14,110.95,110.95,110.945,110.945,1577
20141201|2014-10-14 05:30,14,110.95,110.955,110.945,110.95,8334
20141201|2014-10-14 06:00,14,110.95,110.96,110.945,110.96,14088
20141201|2014-10-14 06:30,14,110.96,110.965,110.955,110.96,11563
20141201|2014-10-14 07:00,14,110.96,110.96,110.95,110.95,10028
20141201|2014-10-14 07:30,14,110.95,110.955,110.945,110.95,6890
20141201|2014-10-14 08:00,14,110.955,110.955,110.945,110.955,13363
20141201|2014-10-14 08:30,14,110.95,110.96,110.95,110.955,10046
20141201|2014-10-14 09:00,14,110.955,110.955,110.95,110.955,2401
20141201|2014-10-14 09:30,14,110.955,110.955,110.95,110.95,3161
20141201|2014-10-14 10:00,14,110.95,110.96,110.95,110.95,10850
20141201|2014-10-14 10:30,14,110.95,110.955,110.95,110.955,4401
20141201|2014-10-14 11:00,14,110.955,110.955,110.95,110.955,245
20141201|2014-10-14 11:30,14,110.95,110.955,110.95,110.955,862
20141201|2014-10-14 12:00,14,110.95,110.955,110.95,110.955,784
20141201|2014-10-14 12:30,14,110.955,110.955,110.95,110.95,139
20141201|2014-10-14 13:00,14,110.955,110.955,110.95,110.95,56
20141201|2014-10-14 13:30,14,110.955,110.955,110.95,110.95,185
20141201|2014-10-14 14:00,14,110.955,110.955,110.95,110.95,159
20141201|2014-10-14 14:30,14,110.95,110.955,110.95,110.95,1731
20141201|2014-10-14 15:00,14,110.95,110.95,110.95,110.95,13
20141201|2014-10-15 01:00,15,110.95,110.96,110.95,110.96,7586
20141201|2014-10-15 01:30,15,110.96,110.96,110.95,110.955,3323
20141201|2014-10-15 02:00,15,110.955,110.97,110.955,110.96,21146
20141201|2014-10-15 02:30,15,110.96,110.965,110.96,110.965,3885
20141201|2014-10-15 03:00,15,110.965,110.965,110.96,110.96,1839
20141201|2014-10-15 03:30,15,110.96,110.965,110.955,110.965,17520
20141201|2014-10-15 04:00,15,110.96,110.965,110.96,110.96,6342
20141201|2014-10-15 04:30,15,110.96,110.965,110.955,110.96,7946
20141201|2014-10-15 05:00,15,110.955,110.965,110.955,110.955,13402
20141201|2014-10-15 05:30,15,110.96,110.96,110.955,110.955,7489
20141201|2014-10-15 06:00,15,110.96,110.965,110.96,110.965,12860
20141201|2014-10-15 06:30,15,110.97,110.975,110.965,110.965,20718
20141201|2014-10-15 07:00,15,110.965,110.975,110.965,110.97,8214
20141201|2014-10-15 07:30,15,110.97,110.98,110.97,110.975,39412
20141201|2014-10-15 08:00,15,110.975,110.985,110.97,110.98,24410
20141201|2014-10-15 08:30,15,110.985,110.995,110.97,110.97,49725
20141201|2014-10-15 09:00,15,110.975,110.975,110.955,110.97,38267
20141201|2014-10-15 09:30,15,110.97,110.975,110.96,110.97,21189
20141201|2014-10-15 10:00,15,110.965,110.98,110.965,110.975,14326
20141201|2014-10-15 10:30,15,110.98,110.985,110.975,110.98,9292
20141201|2014-10-15 11:00,15,110.975,110.98,110.97,110.98,6138
20141201|2014-10-15 11:30,15,110.98,110.98,110.97,110.97,2698
20141201|2014-10-15 12:00,15,110.975,110.975,110.97,110.97,311
20141201|2014-10-15 12:30,15,110.97,110.975,110.97,110.975,1123
20141201|2014-10-15 13:00,15,110.97,110.97,110.97,110.97,455
20141201|2014-10-15 13:30,15,110.965,110.97,110.965,110.965,585
20141201|2014-10-15 14:00,15,110.97,110.97,110.965,110.965,1352
20141201|2014-10-15 14:30,15,110.965,110.965,110.96,110.96,744
20141201|2014-10-16 01:00,16,110.96,110.97,110.96,110.97,11201
20141201|2014-10-16 01:30,16,110.965,110.97,110.96,110.965,10871
20141201|2014-10-16 02:00,16,110.97,110.975,110.965,110.97,15929
20141201|2014-10-16 02:30,16,110.97,110.975,110.965,110.975,10240
20141201|2014-10-16 03:00,16,110.975,110.98,110.97,110.975,15622
20141201|2014-10-16 03:30,16,110.975,110.975,110.965,110.965,10013
20141201|2014-10-16 04:00,16,110.965,110.985,110.96,110.98,48840
20141201|2014-10-16 04:30,16,110.98,111.025,110.98,111,70632
20141201|2014-10-16 05:00,16,111.005,111.015,110.98,110.99,24523
20141201|2014-10-16 05:30,16,110.99,111.005,110.98,111.005,25730
20141201|2014-10-16 06:00,16,111.005,111.01,110.99,110.995,15101
20141201|2014-10-16 06:30,16,110.995,110.995,110.985,110.985,9194
20141201|2014-10-16 07:00,16,110.985,110.995,110.985,110.995,5684
20141201|2014-10-16 07:30,16,110.99,110.99,110.985,110.985,10635
20141201|2014-10-16 08:00,16,110.985,110.99,110.98,110.99,8543
20141201|2014-10-16 08:30,16,110.99,110.99,110.965,110.97,16575
20141201|2014-10-16 09:00,16,110.965,110.975,110.96,110.97,21610
20141201|2014-10-16 09:30,16,110.97,110.97,110.95,110.96,26018
20141201|2014-10-16 10:00,16,110.965,110.97,110.955,110.96,19411
20141201|2014-10-16 10:30,16,110.955,110.96,110.955,110.96,8014
20141201|2014-10-16 11:00,16,110.96,110.965,110.955,110.96,5193
20141201|2014-10-16 11:30,16,110.96,110.965,110.96,110.965,502
20141201|2014-10-16 12:00,16,110.96,110.965,110.96,110.965,2540
20141201|2014-10-16 12:30,16,110.965,110.97,110.96,110.965,419
20141201|2014-10-16 13:00,16,110.965,110.965,110.965,110.965,20
20141201|2014-10-16 13:30,16,110.965,110.965,110.965,110.965,7
20141201|2014-10-16 14:00,16,110.965,110.97,110.965,110.965,97
20141201|2014-10-16 14:30,16,110.965,110.975,110.955,110.97,5562
20141201|2014-10-16 15:00,16,110.975,110.975,110.975,110.975,141
20141201|2014-10-17 01:00,17,110.965,110.97,110.96,110.965,3443
20141201|2014-10-17 01:30,17,110.965,110.965,110.93,110.945,40878
20141201|2014-10-17 02:00,17,110.945,110.96,110.94,110.945,19760
20141201|2014-10-17 02:30,17,110.945,110.96,110.945,110.945,21189
20141201|2014-10-17 03:00,17,110.945,110.95,110.935,110.945,17111
20141201|2014-10-17 03:30,17,110.95,110.955,110.945,110.95,5353
20141201|2014-10-17 04:00,17,110.95,110.955,110.945,110.95,5797
20141201|2014-10-17 04:30,17,110.95,110.955,110.945,110.945,4096
20141201|2014-10-17 05:00,17,110.945,110.955,110.945,110.945,4701
20141201|2014-10-17 05:30,17,110.945,110.955,110.945,110.95,13669
20141201|2014-10-17 06:00,17,110.95,110.95,110.945,110.95,6041
20141201|2014-10-17 06:30,17,110.95,110.955,110.945,110.95,4825
20141201|2014-10-17 07:00,17,110.95,110.955,110.945,110.95,3705
20141201|2014-10-17 07:30,17,110.95,110.95,110.94,110.945,22808
20141201|2014-10-17 08:00,17,110.945,110.945,110.94,110.94,4317
20141201|2014-10-17 08:30,17,110.94,110.955,110.94,110.95,8623
20141201|2014-10-17 09:00,17,110.95,110.955,110.95,110.95,2676
20141201|2014-10-17 09:30,17,110.95,110.96,110.95,110.955,6021
20141201|2014-10-17 10:00,17,110.955,110.965,110.955,110.965,11956
20141201|2014-10-17 10:30,17,110.96,110.965,110.96,110.965,1196
20141201|2014-10-17 11:00,17,110.96,110.965,110.96,110.96,443
20141201|2014-10-17 11:30,17,110.96,110.97,110.96,110.965,4693
20141201|2014-10-17 12:00,17,110.97,110.97,110.965,110.965,723
20141201|2014-10-17 12:30,17,110.965,110.97,110.96,110.96,595
20141201|2014-10-17 13:00,17,110.965,110.97,110.96,110.97,1765
20141201|2014-10-17 13:30,17,110.97,110.97,110.965,110.97,825
20141201|2014-10-17 14:00,17,110.97,110.97,110.965,110.97,258
20141201|2014-10-17 14:30,17,110.965,110.97,110.965,110.965,945
20141201|2014-10-17 15:00,17,110.965,110.965,110.965,110.965,20
20141201|2014-10-20 01:00,20,110.96,110.965,110.955,110.96,7992
20141201|2014-10-20 01:30,20,110.955,110.96,110.95,110.955,6908
20141201|2014-10-20 02:00,20,110.955,110.965,110.95,110.96,5112
20141201|2014-10-20 02:30,20,110.96,110.965,110.96,110.965,1214
20141201|2014-10-20 03:00,20,110.96,110.965,110.96,110.96,975
20141201|2014-10-20 03:30,20,110.965,110.97,110.96,110.97,10743
20141201|2014-10-20 04:00,20,110.975,110.975,110.965,110.97,8327
20141201|2014-10-20 04:30,20,110.975,110.975,110.97,110.97,8275
20141201|2014-10-20 05:00,20,110.97,110.975,110.97,110.97,8355
20141201|2014-10-20 05:30,20,110.975,110.975,110.97,110.975,4233
20141201|2014-10-20 06:00,20,110.975,110.975,110.97,110.97,1734
20141201|2014-10-20 06:30,20,110.975,110.98,110.97,110.975,9602
20141201|2014-10-20 07:00,20,110.975,110.98,110.975,110.975,2349
20141201|2014-10-20 07:30,20,110.98,110.985,110.975,110.98,17073
20141201|2014-10-20 08:00,20,110.975,110.99,110.975,110.99,17411
20141201|2014-10-20 08:30,20,110.985,110.99,110.985,110.985,5545
20141201|2014-10-20 09:00,20,110.985,110.99,110.98,110.98,13870
20141201|2014-10-20 09:30,20,110.98,110.985,110.975,110.975,7573
20141201|2014-10-20 10:00,20,110.975,110.985,110.975,110.98,10327
20141201|2014-10-20 10:30,20,110.975,110.985,110.975,110.98,3525
20141201|2014-10-20 11:00,20,110.98,110.985,110.98,110.98,1379
20141201|2014-10-20 11:30,20,110.985,110.99,110.975,110.98,6860
20141201|2014-10-20 12:00,20,110.98,110.98,110.975,110.98,121
20141201|2014-10-20 12:30,20,110.975,110.975,110.975,110.975,5
20141201|2014-10-20 13:00,20,110.98,110.98,110.975,110.975,58
20141201|2014-10-20 13:30,20,110.98,110.98,110.975,110.975,55
20141201|2014-10-20 14:00,20,110.975,110.98,110.975,110.98,194
20141201|2014-10-20 14:30,20,110.98,110.98,110.975,110.975,328
20141201|2014-10-20 15:00,20,110.98,110.98,110.98,110.98,20
20141201|2014-10-21 01:00,21,110.975,110.985,110.97,110.98,13133
20141201|2014-10-21 01:30,21,110.985,110.985,110.975,110.98,5141
20141201|2014-10-21 02:00,21,110.98,110.985,110.97,110.975,22276
20141201|2014-10-21 02:30,21,110.975,110.98,110.97,110.975,8063
20141201|2014-10-21 03:00,21,110.975,110.975,110.97,110.97,2494
20141201|2014-10-21 03:30,21,110.97,110.975,110.965,110.965,11351
20141201|2014-10-21 04:00,21,110.965,110.97,110.965,110.97,3360
20141201|2014-10-21 04:30,21,110.965,110.97,110.96,110.965,10284
20141201|2014-10-21 05:00,21,110.97,110.97,110.96,110.965,4183
20141201|2014-10-21 05:30,21,110.965,110.965,110.96,110.96,7867
20141201|2014-10-21 06:00,21,110.965,110.965,110.96,110.96,1106
20141201|2014-10-21 06:30,21,110.96,110.965,110.96,110.965,3834
20141201|2014-10-21 07:00,21,110.965,110.965,110.96,110.96,2815
20141201|2014-10-21 07:30,21,110.965,110.965,110.955,110.955,11894
20141201|2014-10-21 08:00,21,110.955,110.96,110.955,110.955,1408
20141201|2014-10-21 08:30,21,110.955,110.96,110.95,110.95,8193
20141201|2014-10-21 09:00,21,110.955,110.955,110.945,110.95,24104
20141201|2014-10-21 09:30,21,110.95,110.955,110.945,110.955,7524
20141201|2014-10-21 10:00,21,110.95,110.955,110.95,110.955,5192
20141201|2014-10-21 10:30,21,110.955,110.955,110.95,110.95,1623
20141201|2014-10-21 11:00,21,110.95,110.955,110.945,110.95,3880
20141201|2014-10-21 11:30,21,110.95,110.95,110.935,110.935,8156
20141201|2014-10-21 12:00,21,110.935,110.935,110.93,110.93,5927
20141201|2014-10-21 12:30,21,110.93,110.935,110.93,110.93,729
20141201|2014-10-21 13:00,21,110.93,110.935,110.92,110.925,8192
20141201|2014-10-21 13:30,21,110.925,110.925,110.915,110.92,6098
20141201|2014-10-21 14:00,21,110.925,110.925,110.92,110.92,536
20141201|2014-10-21 14:30,21,110.92,110.925,110.92,110.925,1121
20141201|2014-10-22 01:00,22,110.925,110.93,110.92,110.92,16219
20141201|2014-10-22 01:30,22,110.92,110.935,110.92,110.935,12922
20141201|2014-10-22 02:00,22,110.93,110.94,110.93,110.935,13953
20141201|2014-10-22 02:30,22,110.935,110.94,110.935,110.935,1675
20141201|2014-10-22 03:00,22,110.935,110.94,110.935,110.94,3628
20141201|2014-10-22 03:30,22,110.935,110.95,110.935,110.95,12717
20141201|2014-10-22 04:00,22,110.95,110.95,110.94,110.94,7384
20141201|2014-10-22 04:30,22,110.945,110.945,110.94,110.94,2453
20141201|2014-10-22 05:00,22,110.945,110.945,110.94,110.945,898
20141201|2014-10-22 05:30,22,110.94,110.945,110.94,110.94,670
20141201|2014-10-22 06:00,22,110.94,110.945,110.94,110.945,3564
20141201|2014-10-22 06:30,22,110.94,110.945,110.935,110.935,1390
20141201|2014-10-22 07:00,22,110.935,110.94,110.93,110.93,7096
20141201|2014-10-22 07:30,22,110.93,110.94,110.925,110.935,28304
20141201|2014-10-22 08:00,22,110.935,110.94,110.93,110.935,6270
20141201|2014-10-22 08:30,22,110.935,110.945,110.935,110.94,16681
20141201|2014-10-22 09:00,22,110.935,110.945,110.935,110.94,4533
20141201|2014-10-22 09:30,22,110.94,110.945,110.94,110.94,4915
20141201|2014-10-22 10:00,22,110.94,110.945,110.94,110.94,5568
20141201|2014-10-22 10:30,22,110.94,110.945,110.94,110.94,5902
20141201|2014-10-22 11:00,22,110.945,110.95,110.94,110.95,3619
20141201|2014-10-22 11:30,22,110.95,110.955,110.95,110.955,10064
20141201|2014-10-22 12:00,22,110.95,110.955,110.945,110.95,894
20141201|2014-10-22 12:30,22,110.95,110.95,110.945,110.95,415
20141201|2014-10-22 13:00,22,110.955,110.955,110.955,110.955,13
20141201|2014-10-22 13:30,22,110.95,110.955,110.95,110.955,33
20141201|2014-10-22 14:00,22,110.95,110.955,110.95,110.95,280
20141201|2014-10-22 14:30,22,110.95,110.96,110.95,110.955,1168
20141201|2014-10-23 01:00,23,110.95,110.955,110.95,110.95,9869
20141201|2014-10-23 01:30,23,110.95,110.955,110.94,110.94,13406
20141201|2014-10-23 02:00,23,110.945,110.955,110.945,110.95,9959
20141201|2014-10-23 02:30,23,110.945,110.95,110.945,110.95,2910
20141201|2014-10-23 03:00,23,110.95,110.95,110.935,110.94,20261
20141201|2014-10-23 03:30,23,110.94,110.945,110.935,110.94,4580
20141201|2014-10-23 04:00,23,110.94,110.945,110.935,110.945,6513
20141201|2014-10-23 04:30,23,110.945,110.945,110.935,110.94,6527
20141201|2014-10-23 05:00,23,110.94,110.945,110.94,110.945,3965
20141201|2014-10-23 05:30,23,110.95,110.95,110.945,110.945,2026
20141201|2014-10-23 06:00,23,110.95,110.95,110.945,110.945,2795
20141201|2014-10-23 06:30,23,110.945,110.95,110.94,110.95,5862
20141201|2014-10-23 07:00,23,110.95,110.95,110.945,110.95,3770
20141201|2014-10-23 07:30,23,110.945,110.955,110.945,110.95,11154
20141201|2014-10-23 08:00,23,110.95,110.95,110.945,110.95,3783
20141201|2014-10-23 08:30,23,110.945,110.95,110.945,110.945,4477
20141201|2014-10-23 09:00,23,110.95,110.955,110.945,110.955,4515
20141201|2014-10-23 09:30,23,110.955,110.955,110.95,110.95,6206
20141201|2014-10-23 10:00,23,110.95,110.955,110.945,110.95,9755
20141201|2014-10-23 10:30,23,110.955,110.955,110.945,110.945,5189
20141201|2014-10-23 11:00,23,110.95,110.955,110.945,110.955,4276
20141201|2014-10-23 11:30,23,110.95,110.955,110.945,110.945,5658
20141201|2014-10-23 12:00,23,110.945,110.945,110.94,110.94,423
20141201|2014-10-23 12:30,23,110.945,110.945,110.94,110.945,174
20141201|2014-10-23 13:00,23,110.945,110.945,110.945,110.945,21
20141201|2014-10-23 13:30,23,110.945,110.945,110.945,110.945,51
20141201|2014-10-23 14:00,23,110.945,110.945,110.94,110.945,91
20141201|2014-10-23 14:30,23,110.945,110.945,110.94,110.94,409
20141201|2014-10-23 15:00,23,110.94,110.94,110.94,110.94,8
20141201|2014-10-24 01:00,24,110.95,110.955,110.95,110.95,2204
20141201|2014-10-24 01:30,24,110.95,110.955,110.95,110.95,3661
20141201|2014-10-24 02:00,24,110.95,110.96,110.95,110.955,4332
20141201|2014-10-24 02:30,24,110.96,110.97,110.955,110.96,13511
20141201|2014-10-24 03:00,24,110.96,110.97,110.955,110.965,13666
20141201|2014-10-24 03:30,24,110.965,110.97,110.96,110.965,14735
20141201|2014-10-24 04:00,24,110.965,110.97,110.96,110.965,4166
20141201|2014-10-24 04:30,24,110.965,110.97,110.96,110.965,9348
20141201|2014-10-24 05:00,24,110.965,110.97,110.965,110.965,2871
20141201|2014-10-24 05:30,24,110.965,110.97,110.965,110.965,3886
20141201|2014-10-24 06:00,24,110.965,110.965,110.96,110.965,7676
20141201|2014-10-24 06:30,24,110.965,110.97,110.96,110.965,2618
20141201|2014-10-24 07:00,24,110.96,110.965,110.96,110.96,1633
20141201|2014-10-24 07:30,24,110.96,110.965,110.955,110.955,10279
20141201|2014-10-24 08:00,24,110.96,110.96,110.945,110.95,14825
20141201|2014-10-24 08:30,24,110.95,110.955,110.945,110.95,10817
20141201|2014-10-24 09:00,24,110.95,110.955,110.945,110.95,8358
20141201|2014-10-24 09:30,24,110.95,110.95,110.935,110.94,15836
20141201|2014-10-24 10:00,24,110.94,110.94,110.93,110.94,8561
20141201|2014-10-24 10:30,24,110.94,110.94,110.93,110.935,5811
20141201|2014-10-24 11:00,24,110.93,110.935,110.925,110.925,4423
20141201|2014-10-24 11:30,24,110.925,110.935,110.925,110.93,4343
20141201|2014-10-24 12:00,24,110.93,110.935,110.93,110.93,130
20141201|2014-10-24 12:30,24,110.935,110.935,110.93,110.93,126
20141201|2014-10-24 13:30,24,110.93,110.935,110.93,110.935,39
20141201|2014-10-24 14:00,24,110.935,110.935,110.935,110.935,4
20141201|2014-10-24 14:30,24,110.935,110.935,110.93,110.935,874
20141201|2014-10-24 15:00,24,110.93,110.93,110.93,110.93,100
20141201|2014-10-27 02:00,27,110.935,110.935,110.925,110.93,6607
20141201|2014-10-27 02:30,27,110.935,110.935,110.92,110.93,12828
20141201|2014-10-27 03:00,27,110.93,110.935,110.925,110.925,4725
20141201|2014-10-27 03:30,27,110.93,110.94,110.925,110.935,7271
20141201|2014-10-27 04:00,27,110.94,110.95,110.935,110.945,14453
20141201|2014-10-27 04:30,27,110.95,110.95,110.94,110.945,4628
20141201|2014-10-27 05:00,27,110.945,110.95,110.94,110.94,6806
20141201|2014-10-27 05:30,27,110.945,110.945,110.94,110.945,1952
20141201|2014-10-27 06:00,27,110.94,110.945,110.94,110.94,474
20141201|2014-10-27 06:30,27,110.945,110.95,110.94,110.945,8427
20141201|2014-10-27 07:00,27,110.945,110.95,110.94,110.95,3664
20141201|2014-10-27 07:30,27,110.95,110.955,110.945,110.95,4629
20141201|2014-10-27 08:00,27,110.955,110.955,110.945,110.95,6028
20141201|2014-10-27 08:30,27,110.95,110.955,110.945,110.95,7109
20141201|2014-10-27 09:00,27,110.95,110.955,110.94,110.945,4686
20141201|2014-10-27 09:30,27,110.945,110.945,110.935,110.94,7057
20141201|2014-10-27 10:00,27,110.94,110.945,110.935,110.945,4663
20141201|2014-10-27 10:30,27,110.94,110.95,110.94,110.945,7829
20141201|2014-10-27 11:00,27,110.95,110.95,110.945,110.945,3208
20141201|2014-10-27 11:30,27,110.945,110.95,110.94,110.95,2737
20141201|2014-10-27 12:00,27,110.95,110.95,110.94,110.94,1666
20141201|2014-10-27 12:30,27,110.94,110.95,110.94,110.95,316
20141201|2014-10-27 13:00,27,110.945,110.95,110.945,110.945,87
20141201|2014-10-27 13:30,27,110.95,110.95,110.95,110.95,429
20141201|2014-10-27 14:00,27,110.95,110.95,110.945,110.945,34
20141201|2014-10-27 14:30,27,110.945,110.95,110.945,110.945,223
20141201|2014-10-27 15:00,27,110.95,110.95,110.95,110.95,53
20141201|2014-10-27 15:30,27,110.945,110.95,110.945,110.95,32
20141201|2014-10-27 16:00,27,110.95,110.95,110.95,110.95,52
20141201|2014-10-28 02:00,28,110.945,110.95,110.935,110.94,3740
20141201|2014-10-28 02:30,28,110.94,110.945,110.94,110.945,1819
20141201|2014-10-28 03:00,28,110.945,110.945,110.935,110.94,6560
20141201|2014-10-28 03:30,28,110.945,110.945,110.94,110.945,5651
20141201|2014-10-28 04:00,28,110.945,110.95,110.945,110.95,6530
20141201|2014-10-28 04:30,28,110.95,110.95,110.94,110.945,3672
20141201|2014-10-28 05:00,28,110.945,110.955,110.94,110.955,9575
20141201|2014-10-28 05:30,28,110.95,110.955,110.94,110.945,12904
20141201|2014-10-28 06:00,28,110.95,110.95,110.94,110.95,5035
20141201|2014-10-28 06:30,28,110.95,110.95,110.94,110.945,4172
20141201|2014-10-28 07:00,28,110.945,110.95,110.94,110.95,3763
20141201|2014-10-28 07:30,28,110.95,110.955,110.945,110.955,9597
20141201|2014-10-28 08:00,28,110.95,110.955,110.95,110.955,2381
20141201|2014-10-28 08:30,28,110.955,110.96,110.945,110.95,34658
20141201|2014-10-28 09:00,28,110.95,110.955,110.945,110.955,7302
20141201|2014-10-28 09:30,28,110.955,110.955,110.95,110.955,2389
20141201|2014-10-28 10:00,28,110.955,110.955,110.95,110.955,3713
20141201|2014-10-28 10:30,28,110.955,110.96,110.95,110.955,6769
20141201|2014-10-28 11:00,28,110.95,110.955,110.95,110.95,1864
20141201|2014-10-28 11:30,28,110.955,110.955,110.95,110.955,2019
20141201|2014-10-28 12:00,28,110.95,110.955,110.95,110.955,1176
20141201|2014-10-28 12:30,28,110.955,110.955,110.955,110.955,287
20141201|2014-10-28 13:00,28,110.955,110.955,110.955,110.955,209
20141201|2014-10-28 13:30,28,110.955,110.955,110.95,110.95,399
20141201|2014-10-28 14:00,28,110.955,110.955,110.955,110.955,136
20141201|2014-10-28 14:30,28,110.95,110.955,110.95,110.955,213
20141201|2014-10-28 15:00,28,110.955,110.955,110.95,110.95,409
20141201|2014-10-28 15:30,28,110.955,110.955,110.95,110.95,51
20141201|2014-10-28 16:00,28,110.955,110.955,110.955,110.955,1
20141201|2014-10-29 02:00,29,110.955,110.96,110.945,110.95,6464
20141201|2014-10-29 02:30,29,110.95,110.955,110.945,110.95,4689
20141201|2014-10-29 03:00,29,110.955,110.955,110.95,110.955,2923
20141201|2014-10-29 03:30,29,110.955,110.96,110.95,110.96,7203
20141201|2014-10-29 04:00,29,110.955,110.96,110.95,110.955,6041
20141201|2014-10-29 04:30,29,110.955,110.955,110.945,110.95,6550
20141201|2014-10-29 05:00,29,110.95,110.955,110.945,110.95,4134
20141201|2014-10-29 05:30,29,110.95,110.95,110.945,110.95,1044
20141201|2014-10-29 06:00,29,110.95,110.95,110.945,110.95,1489
20141201|2014-10-29 06:30,29,110.95,110.95,110.94,110.95,11182
20141201|2014-10-29 07:00,29,110.95,110.95,110.945,110.95,2734
20141201|2014-10-29 07:30,29,110.95,110.95,110.945,110.945,1260
20141201|2014-10-29 08:00,29,110.945,110.95,110.945,110.945,6121
20141201|2014-10-29 08:30,29,110.95,110.95,110.935,110.935,9018
20141201|2014-10-29 09:00,29,110.935,110.945,110.935,110.945,5042
20141201|2014-10-29 09:30,29,110.945,110.945,110.94,110.945,4037
20141201|2014-10-29 10:00,29,110.945,110.945,110.94,110.945,3430
20141201|2014-10-29 10:30,29,110.945,110.945,110.935,110.94,6185
20141201|2014-10-29 11:00,29,110.94,110.945,110.935,110.94,2609
20141201|2014-10-29 11:30,29,110.94,110.945,110.935,110.94,4230
20141201|2014-10-29 12:00,29,110.94,110.94,110.935,110.935,1408
20141201|2014-10-29 12:30,29,110.94,110.945,110.94,110.945,1288
20141201|2014-10-29 13:00,29,110.94,110.94,110.925,110.935,4773
20141201|2014-10-29 13:30,29,110.93,110.935,110.93,110.935,163
20141201|2014-10-29 14:00,29,110.935,110.935,110.93,110.93,64
20141201|2014-10-29 14:30,29,110.935,110.935,110.93,110.93,84
20141201|2014-10-29 15:00,29,110.93,110.93,110.93,110.93,8
20141201|2014-10-29 15:30,29,110.935,110.935,110.93,110.93,12
20141201|2014-10-29 16:00,29,110.93,110.93,110.93,110.93,5
20141201|2014-10-30 02:00,30,110.935,110.94,110.93,110.94,5061
20141201|2014-10-30 02:30,30,110.935,110.94,110.93,110.935,7940
20141201|2014-10-30 03:00,30,110.935,110.945,110.935,110.94,10093
20141201|2014-10-30 03:30,30,110.94,110.95,110.935,110.95,10780
20141201|2014-10-30 04:00,30,110.95,110.96,110.95,110.95,24496
20141201|2014-10-30 04:30,30,110.955,110.955,110.95,110.95,2513
20141201|2014-10-30 05:00,30,110.955,110.955,110.95,110.955,1817
20141201|2014-10-30 05:30,30,110.955,110.955,110.95,110.955,10287
20141201|2014-10-30 06:00,30,110.955,110.97,110.955,110.96,18747
20141201|2014-10-30 06:30,30,110.965,110.965,110.96,110.96,3323
20141201|2014-10-30 07:00,30,110.96,110.96,110.955,110.955,4083
20141201|2014-10-30 07:30,30,110.955,110.965,110.95,110.955,8294
20141201|2014-10-30 08:00,30,110.96,110.965,110.96,110.965,4793
20141201|2014-10-30 08:30,30,110.965,110.97,110.955,110.97,18016
20141201|2014-10-30 09:00,30,110.97,110.97,110.96,110.965,3706
20141201|2014-10-30 09:30,30,110.965,110.965,110.96,110.96,2551
20141201|2014-10-30 10:00,30,110.96,110.965,110.95,110.95,9240
20141201|2014-10-30 10:30,30,110.955,110.955,110.95,110.95,4164
20141201|2014-10-30 11:00,30,110.95,110.955,110.945,110.955,8627
20141201|2014-10-30 11:30,30,110.95,110.955,110.95,110.95,961
20141201|2014-10-30 12:00,30,110.95,110.955,110.95,110.955,2433
20141201|2014-10-30 12:30,30,110.955,110.96,110.955,110.955,1154
20141201|2014-10-30 13:00,30,110.96,110.96,110.955,110.955,754
20141201|2014-10-30 13:30,30,110.96,110.96,110.96,110.96,74
20141201|2014-10-30 14:00,30,110.955,110.955,110.955,110.955,85
20141201|2014-10-30 14:30,30,110.955,110.955,110.955,110.955,185
20141201|2014-10-30 15:00,30,110.955,110.955,110.955,110.955,136
20141201|2014-10-30 15:30,30,110.955,110.955,110.95,110.955,40
20141201|2014-10-30 16:00,30,110.95,110.95,110.95,110.95,4
20141201|2014-10-31 02:00,31,110.95,110.95,110.94,110.945,6250
20141201|2014-10-31 02:30,31,110.95,110.96,110.945,110.955,4272
20141201|2014-10-31 03:00,31,110.955,110.965,110.95,110.95,7535
20141201|2014-10-31 03:30,31,110.95,110.955,110.945,110.955,5536
20141201|2014-10-31 04:00,31,110.95,110.96,110.95,110.955,7980
20141201|2014-10-31 04:30,31,110.955,110.96,110.955,110.955,3693
20141201|2014-10-31 05:00,31,110.955,110.955,110.95,110.95,6988
20141201|2014-10-31 05:30,31,110.955,110.96,110.95,110.96,2029
20141201|2014-10-31 06:00,31,110.955,110.96,110.95,110.95,6004
20141201|2014-10-31 06:30,31,110.955,110.96,110.95,110.955,7590
20141201|2014-10-31 07:00,31,110.96,110.96,110.955,110.96,1280
20141201|2014-10-31 07:30,31,110.96,110.965,110.955,110.96,15793
20141201|2014-10-31 08:00,31,110.96,110.97,110.96,110.965,11143
20141201|2014-10-31 08:30,31,110.97,110.98,110.965,110.975,36668
20141201|2014-10-31 09:00,31,110.975,110.975,110.97,110.97,5133
20141201|2014-10-31 09:30,31,110.97,110.975,110.97,110.97,1628
20141201|2014-10-31 10:00,31,110.97,110.975,110.97,110.97,4465
20141201|2014-10-31 10:30,31,110.975,110.975,110.97,110.975,10174
20141201|2014-10-31 11:00,31,110.975,110.98,110.97,110.98,28136
20141201|2014-10-31 11:30,31,110.98,110.98,110.975,110.98,4267
20141201|2014-10-31 12:00,31,110.98,110.98,110.975,110.98,1678
20141201|2014-10-31 12:30,31,110.975,110.99,110.975,110.985,9902
20141201|2014-10-31 13:00,31,110.985,110.99,110.98,110.99,4725
20141201|2014-10-31 13:30,31,110.99,110.99,110.985,110.99,35
20141201|2014-10-31 14:00,31,110.985,110.99,110.985,110.99,131
20141201|2014-10-31 14:30,31,110.99,110.995,110.99,110.99,958
20141201|2014-10-31 15:00,31,110.99,110.99,110.99,110.99,178
20141201|2014-10-31 15:30,31,110.995,110.995,110.99,110.995,410
20141201|2014-11-03 01:00,3,110.995,110.995,110.975,110.99,17113
20141201|2014-11-03 01:30,3,110.985,110.99,110.98,110.98,6898
20141201|2014-11-03 02:00,3,110.985,110.985,110.975,110.985,13616
20141201|2014-11-03 02:30,3,110.98,110.985,110.975,110.985,7054
20141201|2014-11-03 03:00,3,110.985,110.99,110.98,110.98,8778
20141201|2014-11-03 03:30,3,110.985,110.985,110.98,110.98,3159
20141201|2014-11-03 04:00,3,110.985,110.985,110.975,110.975,5399
20141201|2014-11-03 04:30,3,110.975,110.98,110.97,110.975,9778
20141201|2014-11-03 05:00,3,110.97,110.98,110.97,110.975,5998
20141201|2014-11-03 05:30,3,110.975,110.975,110.97,110.975,1144
20141201|2014-11-03 06:00,3,110.975,110.975,110.97,110.975,4506
20141201|2014-11-03 06:30,3,110.975,110.975,110.97,110.975,1257
20141201|2014-11-03 07:00,3,110.975,110.98,110.97,110.98,3090
20141201|2014-11-03 07:30,3,110.975,110.98,110.975,110.975,1265
20141201|2014-11-03 08:00,3,110.98,110.99,110.975,110.98,15318
20141201|2014-11-03 08:30,3,110.985,110.985,110.98,110.98,5103
20141201|2014-11-03 09:00,3,110.975,110.98,110.965,110.965,19539
20141201|2014-11-03 09:30,3,110.97,110.97,110.955,110.955,20210
20141201|2014-11-03 10:00,3,110.955,110.965,110.955,110.96,14542
20141201|2014-11-03 10:30,3,110.96,110.965,110.955,110.955,1127
20141201|2014-11-03 11:00,3,110.96,110.965,110.955,110.965,5532
20141201|2014-11-03 11:30,3,110.96,110.97,110.96,110.965,4593
20141201|2014-11-03 12:00,3,110.97,110.97,110.965,110.97,4519
20141201|2014-11-03 12:30,3,110.97,110.97,110.965,110.965,384
20141201|2014-11-03 13:00,3,110.97,110.97,110.965,110.965,847
20141201|2014-11-03 13:30,3,110.97,110.975,110.97,110.975,388
20141201|2014-11-03 14:00,3,110.975,110.975,110.975,110.975,15
20141201|2014-11-03 14:30,3,110.975,110.975,110.97,110.975,667
20141201|2014-11-03 15:00,3,110.97,110.97,110.97,110.97,13
20141201|2014-11-04 01:00,4,110.975,110.975,110.965,110.975,6220
20141201|2014-11-04 01:30,4,110.975,110.975,110.965,110.97,8037
20141201|2014-11-04 02:00,4,110.97,110.975,110.96,110.97,8150
20141201|2014-11-04 02:30,4,110.975,110.975,110.965,110.97,8484
20141201|2014-11-04 03:00,4,110.97,110.975,110.97,110.97,5236
20141201|2014-11-04 03:30,4,110.975,110.975,110.965,110.97,13780
20141201|2014-11-04 04:00,4,110.97,110.975,110.97,110.975,2162
20141201|2014-11-04 04:30,4,110.975,110.98,110.97,110.98,14708
20141201|2014-11-04 05:00,4,110.98,110.985,110.975,110.975,7413
20141201|2014-11-04 05:30,4,110.975,110.98,110.975,110.975,3562
20141201|2014-11-04 06:00,4,110.975,110.975,110.97,110.97,2172
20141201|2014-11-04 06:30,4,110.975,110.975,110.97,110.975,2409
20141201|2014-11-04 07:00,4,110.97,110.975,110.97,110.97,4007
20141201|2014-11-04 07:30,4,110.97,110.975,110.965,110.97,10471
20141201|2014-11-04 08:00,4,110.97,110.97,110.965,110.965,2149
20141201|2014-11-04 08:30,4,110.965,110.97,110.96,110.96,7221
20141201|2014-11-04 09:00,4,110.96,110.965,110.955,110.955,10915
20141201|2014-11-04 09:30,4,110.955,110.975,110.955,110.965,22628
20141201|2014-11-04 10:00,4,110.965,110.975,110.965,110.97,9649
20141201|2014-11-04 10:30,4,110.965,110.97,110.96,110.965,5497
20141201|2014-11-04 11:00,4,110.97,110.97,110.965,110.97,869
20141201|2014-11-04 11:30,4,110.965,110.97,110.965,110.965,925
20141201|2014-11-04 12:00,4,110.965,110.965,110.965,110.965,51
20141201|2014-11-04 12:30,4,110.965,110.97,110.965,110.965,231
20141201|2014-11-04 13:00,4,110.965,110.97,110.965,110.97,54
20141201|2014-11-04 13:30,4,110.97,110.97,110.965,110.965,198
20141201|2014-11-04 14:00,4,110.965,110.97,110.965,110.965,158
20141201|2014-11-04 14:30,4,110.965,110.97,110.965,110.965,515
20141201|2014-11-05 01:00,5,110.965,110.97,110.96,110.97,7354
20141201|2014-11-05 01:30,5,110.97,110.97,110.96,110.97,8320
20141201|2014-11-05 02:00,5,110.965,110.97,110.965,110.97,2741
20141201|2014-11-05 02:30,5,110.965,110.97,110.955,110.96,11439
20141201|2014-11-05 03:00,5,110.965,110.965,110.96,110.965,2028
20141201|2014-11-05 03:30,5,110.965,110.965,110.96,110.96,3272
20141201|2014-11-05 04:00,5,110.965,110.97,110.96,110.965,17639
20141201|2014-11-05 04:30,5,110.965,110.97,110.96,110.965,7031
20141201|2014-11-05 05:00,5,110.965,110.97,110.96,110.965,4001
20141201|2014-11-05 05:30,5,110.97,110.97,110.96,110.965,6769
20141201|2014-11-05 06:00,5,110.965,110.965,110.96,110.965,1717
20141201|2014-11-05 06:30,5,110.96,110.97,110.96,110.965,6357
20141201|2014-11-05 07:00,5,110.97,110.97,110.965,110.97,1519
20141201|2014-11-05 07:30,5,110.965,110.975,110.965,110.97,6677
20141201|2014-11-05 08:00,5,110.97,110.975,110.965,110.975,6002
20141201|2014-11-05 08:30,5,110.975,110.975,110.97,110.975,1856
20141201|2014-11-05 09:00,5,110.975,110.985,110.975,110.98,33223
20141201|2014-11-05 09:30,5,110.98,110.98,110.975,110.975,2815
20141201|2014-11-05 10:00,5,110.98,110.98,110.975,110.98,9427
20141201|2014-11-05 10:30,5,110.975,110.98,110.975,110.98,2598
20141201|2014-11-05 11:00,5,110.975,110.98,110.975,110.975,1505
20141201|2014-11-05 11:30,5,110.975,110.98,110.975,110.975,356
20141201|2014-11-05 12:00,5,110.975,110.98,110.975,110.975,246
20141201|2014-11-05 12:30,5,110.975,110.98,110.975,110.975,250
20141201|2014-11-05 13:00,5,110.975,110.98,110.975,110.98,656
20141201|2014-11-05 13:30,5,110.975,110.98,110.975,110.98,237
20141201|2014-11-05 14:00,5,110.98,110.98,110.975,110.98,134
20141201|2014-11-05 14:30,5,110.98,110.98,110.975,110.975,252
20141201|2014-11-06 01:00,6,110.985,110.985,110.975,110.985,5542
20141201|2014-11-06 01:30,6,110.98,110.985,110.98,110.985,7009
20141201|2014-11-06 02:00,6,110.98,110.985,110.975,110.98,6747
20141201|2014-11-06 02:30,6,110.98,110.985,110.975,110.98,7932
20141201|2014-11-06 03:00,6,110.98,110.985,110.975,110.98,9390
20141201|2014-11-06 03:30,6,110.98,110.985,110.975,110.98,13966
20141201|2014-11-06 04:00,6,110.98,110.98,110.97,110.97,4453
20141201|2014-11-06 04:30,6,110.975,110.98,110.97,110.97,11427
20141201|2014-11-06 05:00,6,110.975,110.975,110.97,110.97,3441
20141201|2014-11-06 05:30,6,110.97,110.975,110.97,110.97,3327
20141201|2014-11-06 06:00,6,110.975,110.975,110.97,110.97,866
20141201|2014-11-06 06:30,6,110.97,110.975,110.965,110.965,5306
20141201|2014-11-06 07:00,6,110.965,110.97,110.96,110.96,5021
20141201|2014-11-06 07:30,6,110.96,110.995,110.96,110.975,26952
20141201|2014-11-06 08:00,6,110.975,110.975,110.96,110.97,17082
20141201|2014-11-06 08:30,6,110.97,110.975,110.965,110.97,6909
20141201|2014-11-06 09:00,6,110.975,110.975,110.97,110.975,1932
20141201|2014-11-06 09:30,6,110.97,110.975,110.97,110.97,3646
20141201|2014-11-06 10:00,6,110.97,110.975,110.97,110.975,2583
20141201|2014-11-06 10:30,6,110.97,110.985,110.97,110.985,9012
20141201|2014-11-06 11:00,6,110.98,110.985,110.98,110.98,610
20141201|2014-11-06 11:30,6,110.985,110.985,110.98,110.98,369
20141201|2014-11-06 12:00,6,110.98,110.98,110.98,110.98,194
20141201|2014-11-06 12:30,6,110.98,110.985,110.98,110.98,173
20141201|2014-11-06 13:00,6,110.98,110.985,110.98,110.98,135
20141201|2014-11-06 13:30,6,110.985,110.985,110.98,110.985,302
20141201|2014-11-06 14:00,6,110.985,110.985,110.98,110.98,427
20141201|2014-11-06 14:30,6,110.985,110.985,110.98,110.98,264
20141201|2014-11-07 01:00,7,110.985,110.985,110.975,110.98,8909
20141201|2014-11-07 01:30,7,110.98,110.98,110.975,110.98,854
20141201|2014-11-07 02:00,7,110.98,110.985,110.975,110.975,4133
20141201|2014-11-07 02:30,7,110.975,110.985,110.975,110.985,5463
20141201|2014-11-07 03:00,7,110.98,110.985,110.975,110.975,3875
20141201|2014-11-07 03:30,7,110.98,110.985,110.975,110.98,3138
20141201|2014-11-07 04:00,7,110.985,110.985,110.975,110.975,4334
20141201|2014-11-07 04:30,7,110.975,110.98,110.975,110.98,790
20141201|2014-11-07 05:00,7,110.98,110.98,110.975,110.975,9504
20141201|2014-11-07 05:30,7,110.98,110.985,110.975,110.98,9420
20141201|2014-11-07 06:00,7,110.98,110.98,110.975,110.975,1320
20141201|2014-11-07 06:30,7,110.98,110.98,110.975,110.98,1536
20141201|2014-11-07 07:00,7,110.98,110.98,110.975,110.975,5265
20141201|2014-11-07 07:30,7,110.98,110.99,110.97,110.975,23054
20141201|2014-11-07 08:00,7,110.98,110.985,110.975,110.98,11552
20141201|2014-11-07 08:30,7,110.98,110.985,110.975,110.975,6322
20141201|2014-11-07 09:00,7,110.98,110.985,110.975,110.985,5122
20141201|2014-11-07 09:30,7,110.985,110.985,110.975,110.98,6069
20141201|2014-11-07 10:00,7,110.975,110.985,110.975,110.975,8107
20141201|2014-11-07 10:30,7,110.975,110.985,110.975,110.985,2045
20141201|2014-11-07 11:00,7,110.985,110.985,110.98,110.985,1392
20141201|2014-11-07 11:30,7,110.98,110.985,110.98,110.98,549
20141201|2014-11-07 12:00,7,110.98,110.985,110.98,110.985,377
20141201|2014-11-07 12:30,7,110.98,110.985,110.98,110.98,140
20141201|2014-11-07 13:00,7,110.98,110.985,110.98,110.98,112
20141201|2014-11-07 13:30,7,110.98,110.985,110.98,110.985,67
20141201|2014-11-07 14:00,7,110.985,110.985,110.985,110.985,57
20141201|2014-11-07 14:30,7,110.98,110.985,110.98,110.98,930
20141201|2014-11-10 01:00,10,110.98,110.99,110.98,110.99,5672
20141201|2014-11-10 01:30,10,110.985,110.99,110.98,110.985,3208
20141201|2014-11-10 02:00,10,110.99,110.99,110.98,110.985,14660
20141201|2014-11-10 02:30,10,110.985,110.985,110.975,110.985,6224
20141201|2014-11-10 03:00,10,110.985,110.985,110.975,110.98,7535
20141201|2014-11-10 03:30,10,110.975,110.985,110.975,110.985,4590
20141201|2014-11-10 04:00,10,110.98,110.98,110.975,110.98,2670
20141201|2014-11-10 04:30,10,110.975,110.98,110.975,110.98,11089
20141201|2014-11-10 05:00,10,110.98,110.98,110.975,110.975,1641
20141201|2014-11-10 05:30,10,110.975,110.98,110.975,110.98,2079
20141201|2014-11-10 06:00,10,110.975,110.98,110.97,110.975,11100
20141201|2014-11-10 06:30,10,110.975,110.975,110.965,110.975,13934
20141201|2014-11-10 07:00,10,110.97,110.975,110.97,110.975,2689
20141201|2014-11-10 07:30,10,110.97,110.975,110.965,110.97,5647
20141201|2014-11-10 08:00,10,110.965,110.97,110.965,110.97,2976
20141201|2014-11-10 08:30,10,110.965,110.97,110.965,110.965,1529
20141201|2014-11-10 09:00,10,110.97,110.97,110.965,110.97,1953
20141201|2014-11-10 09:30,10,110.965,110.97,110.96,110.96,9964
20141201|2014-11-10 10:00,10,110.965,110.97,110.96,110.965,14463
20141201|2014-11-10 10:30,10,110.965,110.965,110.96,110.965,4824
20141201|2014-11-10 11:00,10,110.96,110.965,110.96,110.965,384
20141201|2014-11-10 11:30,10,110.96,110.96,110.955,110.96,2962
20141201|2014-11-10 12:00,10,110.955,110.955,110.955,110.955,41
20141201|2014-11-10 12:30,10,110.955,110.96,110.955,110.955,123
20141201|2014-11-10 13:00,10,110.955,110.96,110.955,110.96,124
20141201|2014-11-10 13:30,10,110.96,110.96,110.955,110.96,134
20141201|2014-11-10 14:00,10,110.955,110.955,110.955,110.955,37
20141201|2014-11-10 14:30,10,110.955,110.96,110.955,110.955,627
20141201|2014-11-10 15:00,10,110.955,110.955,110.955,110.955,159
20141201|2014-11-11 01:00,11,110.96,110.96,110.955,110.955,8048
20141201|2014-11-11 01:30,11,110.955,110.96,110.955,110.955,1844
20141201|2014-11-11 02:00,11,110.96,110.96,110.955,110.96,785
20141201|2014-11-11 02:30,11,110.955,110.96,110.955,110.955,1853
20141201|2014-11-11 03:00,11,110.96,110.96,110.955,110.955,4133
20141201|2014-11-11 03:30,11,110.96,110.96,110.955,110.955,2482
20141201|2014-11-11 04:00,11,110.955,110.96,110.95,110.95,10480
20141201|2014-11-11 04:30,11,110.95,110.96,110.95,110.955,3769
20141201|2014-11-11 05:00,11,110.955,110.96,110.955,110.955,991
20141201|2014-11-11 05:30,11,110.96,110.96,110.955,110.955,534
20141201|2014-11-11 06:00,11,110.955,110.96,110.955,110.96,494
20141201|2014-11-11 06:30,11,110.96,110.96,110.955,110.96,510
20141201|2014-11-11 07:00,11,110.96,110.96,110.955,110.955,1308
20141201|2014-11-11 07:30,11,110.96,110.96,110.955,110.955,1231
20141201|2014-11-11 08:00,11,110.96,110.965,110.955,110.965,9392
20141201|2014-11-11 08:30,11,110.96,110.965,110.96,110.96,1381
20141201|2014-11-11 09:00,11,110.965,110.965,110.96,110.96,1674
20141201|2014-11-11 09:30,11,110.96,110.965,110.96,110.965,2861
20141201|2014-11-11 10:00,11,110.96,110.965,110.955,110.96,9312
20141201|2014-11-11 10:30,11,110.955,110.965,110.955,110.96,2000
20141201|2014-11-11 11:00,11,110.965,110.965,110.96,110.965,155
20141201|2014-11-11 11:30,11,110.965,110.965,110.96,110.96,569
20141201|2014-11-11 12:00,11,110.96,110.96,110.96,110.96,29
20141201|2014-11-11 12:30,11,110.96,110.965,110.96,110.96,125
20141201|2014-11-11 13:00,11,110.96,110.965,110.96,110.96,166
20141201|2014-11-11 13:30,11,110.96,110.965,110.96,110.965,162
20141201|2014-11-11 14:00,11,110.965,110.965,110.965,110.965,129
20141201|2014-11-11 14:30,11,110.965,110.965,110.96,110.965,157
20141201|2014-11-11 15:00,11,110.965,110.965,110.965,110.965,18
20141201|2014-11-12 01:00,12,110.965,110.97,110.96,110.96,3894
20141201|2014-11-12 01:30,12,110.96,110.965,110.96,110.965,266
20141201|2014-11-12 02:00,12,110.965,110.965,110.96,110.96,1688
20141201|2014-11-12 02:30,12,110.965,110.97,110.96,110.965,13540
20141201|2014-11-12 03:00,12,110.96,110.965,110.96,110.965,754
20141201|2014-11-12 03:30,12,110.965,110.965,110.96,110.96,2044
20141201|2014-11-12 04:00,12,110.96,110.965,110.955,110.96,16127
20141201|2014-11-12 04:30,12,110.96,110.965,110.955,110.965,16092
20141201|2014-11-12 05:00,12,110.96,110.965,110.96,110.96,1127
20141201|2014-11-12 05:30,12,110.96,110.965,110.96,110.96,932
20141201|2014-11-12 06:00,12,110.965,110.965,110.96,110.96,600
20141201|2014-11-12 06:30,12,110.96,110.965,110.96,110.96,558
20141201|2014-11-12 07:00,12,110.965,110.965,110.96,110.96,2636
20141201|2014-11-12 07:30,12,110.96,110.965,110.96,110.96,3116
20141201|2014-11-12 08:00,12,110.96,110.965,110.96,110.965,2832
20141201|2014-11-12 08:30,12,110.96,110.965,110.96,110.965,8266
20141201|2014-11-12 09:00,12,110.965,110.965,110.96,110.96,1702
20141201|2014-11-12 09:30,12,110.96,110.965,110.96,110.96,5382
20141201|2014-11-12 10:00,12,110.96,110.965,110.96,110.96,4487
20141201|2014-11-12 10:30,12,110.96,110.965,110.955,110.955,4663
20141201|2014-11-12 11:00,12,110.955,110.96,110.955,110.955,589
20141201|2014-11-12 11:30,12,110.955,110.96,110.955,110.955,4933
20141201|2014-11-12 12:00,12,110.96,110.96,110.955,110.96,1326
20141201|2014-11-12 12:30,12,110.96,110.96,110.955,110.955,571
20141201|2014-11-12 13:00,12,110.96,110.96,110.96,110.96,4
20141201|2014-11-12 13:30,12,110.96,110.96,110.96,110.96,61
20141201|2014-11-12 14:00,12,110.96,110.96,110.96,110.96,16
20141201|2014-11-12 14:30,12,110.955,110.96,110.955,110.96,757
20141201|2014-11-13 01:00,13,110.96,110.96,110.955,110.955,5235
20141201|2014-11-13 01:30,13,110.96,110.96,110.955,110.955,616
20141201|2014-11-13 02:00,13,110.955,110.96,110.95,110.955,9139
20141201|2014-11-13 02:30,13,110.95,110.96,110.95,110.955,7664
20141201|2014-11-13 03:00,13,110.96,110.96,110.955,110.96,629
20141201|2014-11-13 03:30,13,110.955,110.96,110.955,110.96,1279
20141201|2014-11-13 04:00,13,110.96,110.96,110.955,110.96,5844
20141201|2014-11-13 04:30,13,110.96,110.96,110.955,110.955,4171
20141201|2014-11-13 05:00,13,110.955,110.96,110.955,110.955,2991
20141201|2014-11-13 05:30,13,110.955,110.96,110.95,110.95,4866
20141201|2014-11-13 06:00,13,110.95,110.96,110.95,110.955,4022
20141201|2014-11-13 06:30,13,110.955,110.96,110.95,110.955,6534
20141201|2014-11-13 07:00,13,110.955,110.96,110.955,110.96,15054
20141201|2014-11-13 07:30,13,110.96,110.965,110.955,110.955,15275
20141201|2014-11-13 08:00,13,110.955,110.96,110.955,110.96,4868
20141201|2014-11-13 08:30,13,110.96,110.96,110.95,110.95,4108
20141201|2014-11-13 09:00,13,110.95,110.955,110.95,110.955,10520
20141201|2014-11-13 09:30,13,110.95,110.955,110.94,110.945,35746
20141201|2014-11-13 10:00,13,110.945,110.955,110.945,110.945,11808
20141201|2014-11-13 10:30,13,110.945,110.955,110.945,110.955,12910
20141201|2014-11-13 11:00,13,110.95,110.955,110.95,110.955,504
20141201|2014-11-13 11:30,13,110.95,110.955,110.95,110.955,452
20141201|2014-11-13 12:00,13,110.95,110.955,110.95,110.955,102
20141201|2014-11-13 12:30,13,110.95,110.96,110.95,110.955,4946
20141201|2014-11-13 13:00,13,110.955,110.955,110.955,110.955,10
20141201|2014-11-13 13:30,13,110.955,110.955,110.95,110.955,111
20141201|2014-11-13 14:00,13,110.95,110.95,110.95,110.95,33
20141201|2014-11-13 14:30,13,110.955,110.955,110.95,110.955,209
20141201|2014-11-13 15:00,13,110.955,110.955,110.955,110.955,26
20141201|2014-11-14 01:00,14,110.955,110.955,110.945,110.945,8320
20141201|2014-11-14 01:30,14,110.945,110.95,110.945,110.95,1153
20141201|2014-11-14 02:00,14,110.95,110.955,110.945,110.945,5687
20141201|2014-11-14 02:30,14,110.945,110.95,110.94,110.945,12667
20141201|2014-11-14 03:00,14,110.95,110.95,110.945,110.945,1702
20141201|2014-11-14 03:30,14,110.95,110.95,110.945,110.945,381
20141201|2014-11-14 04:00,14,110.945,110.95,110.945,110.945,1078
20141201|2014-11-14 04:30,14,110.945,110.95,110.945,110.95,2550
20141201|2014-11-14 05:00,14,110.945,110.95,110.945,110.945,1352
20141201|2014-11-14 05:30,14,110.95,110.95,110.945,110.945,800
20141201|2014-11-14 06:00,14,110.945,110.95,110.945,110.945,692
20141201|2014-11-14 06:30,14,110.945,110.95,110.945,110.945,1160
20141201|2014-11-14 07:00,14,110.945,110.95,110.945,110.945,1377
20141201|2014-11-14 07:30,14,110.945,110.95,110.94,110.945,15263
20141201|2014-11-14 08:00,14,110.945,110.95,110.94,110.94,3304
20141201|2014-11-14 08:30,14,110.94,110.95,110.94,110.945,7252
20141201|2014-11-14 09:00,14,110.945,110.95,110.94,110.94,6751
20141201|2014-11-14 09:30,14,110.94,110.95,110.94,110.945,9395
20141201|2014-11-14 10:00,14,110.945,110.95,110.945,110.945,4240
20141201|2014-11-14 10:30,14,110.95,110.95,110.945,110.95,1305
20141201|2014-11-14 11:00,14,110.945,110.95,110.945,110.95,748
20141201|2014-11-14 11:30,14,110.95,110.95,110.945,110.945,341
20141201|2014-11-14 12:00,14,110.945,110.95,110.945,110.95,414
20141201|2014-11-14 12:30,14,110.945,110.95,110.945,110.945,186
20141201|2014-11-14 13:00,14,110.945,110.95,110.945,110.945,1115
20141201|2014-11-14 13:30,14,110.94,110.95,110.94,110.945,309
20141201|2014-11-14 14:00,14,110.945,110.95,110.945,110.95,25
20141201|2014-11-14 14:30,14,110.945,110.95,110.945,110.945,100
20141201|2014-11-14 15:00,14,110.95,110.95,110.95,110.95,24
20141201|2014-11-17 01:00,17,110.95,110.955,110.945,110.945,8496
20141201|2014-11-17 01:30,17,110.95,110.95,110.945,110.95,1178
20141201|2014-11-17 02:00,17,110.95,110.95,110.945,110.945,295
20141201|2014-11-17 02:30,17,110.945,110.95,110.945,110.945,866
20141201|2014-11-17 03:00,17,110.95,110.955,110.945,110.95,13051
20141201|2014-11-17 03:30,17,110.95,110.95,110.945,110.95,939
20141201|2014-11-17 04:00,17,110.945,110.95,110.94,110.94,6253
20141201|2014-11-17 04:30,17,110.94,110.945,110.935,110.935,7080
20141201|2014-11-17 05:00,17,110.94,110.945,110.935,110.94,11087
20141201|2014-11-17 05:30,17,110.935,110.945,110.935,110.94,4089
20141201|2014-11-17 06:00,17,110.94,110.945,110.935,110.945,3424
20141201|2014-11-17 06:30,17,110.94,110.945,110.935,110.94,2339
20141201|2014-11-17 07:00,17,110.94,110.94,110.935,110.94,3731
20141201|2014-11-17 07:30,17,110.94,110.945,110.935,110.94,8139
20141201|2014-11-17 08:00,17,110.94,110.945,110.935,110.945,4978
20141201|2014-11-17 08:30,17,110.94,110.945,110.93,110.94,13446
20141201|2014-11-17 09:00,17,110.94,110.94,110.935,110.935,2553
20141201|2014-11-17 09:30,17,110.94,110.94,110.935,110.94,1428
20141201|2014-11-17 10:00,17,110.94,110.94,110.93,110.935,10954
20141201|2014-11-17 10:30,17,110.935,110.935,110.93,110.93,5315
20141201|2014-11-17 11:00,17,110.935,110.94,110.93,110.94,916
20141201|2014-11-17 11:30,17,110.94,110.94,110.935,110.94,140
20141201|2014-11-17 12:00,17,110.935,110.935,110.935,110.935,162
20141201|2014-11-17 12:30,17,110.94,110.94,110.94,110.94,180
20141201|2014-11-17 13:00,17,110.94,110.94,110.935,110.94,117
20141201|2014-11-17 13:30,17,110.935,110.94,110.935,110.94,76
20141201|2014-11-17 14:00,17,110.935,110.94,110.935,110.935,736
20141201|2014-11-17 14:30,17,110.935,110.94,110.935,110.94,163
20141201|2014-11-18 01:00,18,110.935,110.94,110.935,110.94,1275
20141201|2014-11-18 01:30,18,110.94,110.94,110.935,110.94,787
20141201|2014-11-18 02:00,18,110.94,110.94,110.935,110.94,1279
20141201|2014-11-18 02:30,18,110.94,110.94,110.935,110.94,1978
20141201|2014-11-18 03:00,18,110.94,110.94,110.935,110.94,628
20141201|2014-11-18 03:30,18,110.94,110.94,110.935,110.94,2933
20141201|2014-11-18 04:00,18,110.935,110.94,110.93,110.94,19449
20141201|2014-11-18 04:30,18,110.94,110.94,110.93,110.93,5205
20141201|2014-11-18 05:00,18,110.935,110.935,110.93,110.935,954
20141201|2014-11-18 05:30,18,110.93,110.935,110.93,110.935,5552
20141201|2014-11-18 06:00,18,110.935,110.935,110.93,110.935,711
20141201|2014-11-18 06:30,18,110.935,110.935,110.93,110.93,1686
20141201|2014-11-18 07:00,18,110.935,110.94,110.935,110.935,3161
20141201|2014-11-18 07:30,18,110.935,110.94,110.93,110.935,5748
20141201|2014-11-18 08:00,18,110.93,110.935,110.925,110.925,11284
20141201|2014-11-18 08:30,18,110.925,110.93,110.92,110.925,12431
20141201|2014-11-18 09:00,18,110.92,110.925,110.91,110.91,20689
20141201|2014-11-18 09:30,18,110.91,110.92,110.905,110.91,35106
20141201|2014-11-18 10:00,18,110.91,110.91,110.9,110.9,17189
20141201|2014-11-18 10:30,18,110.905,110.905,110.9,110.905,3254
20141201|2014-11-18 11:00,18,110.9,110.905,110.9,110.905,956
20141201|2014-11-18 11:30,18,110.905,110.905,110.89,110.895,21893
20141201|2014-11-18 12:00,18,110.895,110.895,110.89,110.895,8051
20141201|2014-11-18 12:30,18,110.895,110.895,110.895,110.895,573
20141201|2014-11-18 13:00,18,110.895,110.895,110.89,110.895,1332
20141201|2014-11-18 13:30,18,110.895,110.895,110.895,110.895,91
20141201|2014-11-18 14:00,18,110.895,110.895,110.895,110.895,59
20141201|2014-11-18 14:30,18,110.895,110.9,110.895,110.9,256
20141201|2014-11-19 01:00,19,110.895,110.9,110.895,110.9,13720
20141201|2014-11-19 01:30,19,110.9,110.905,110.895,110.905,19307
20141201|2014-11-19 02:00,19,110.9,110.905,110.9,110.9,5012
20141201|2014-11-19 02:30,19,110.9,110.905,110.89,110.895,16225
20141201|2014-11-19 03:00,19,110.895,110.9,110.89,110.89,12937
20141201|2014-11-19 03:30,19,110.89,110.89,110.88,110.885,33566
20141201|2014-11-19 04:00,19,110.88,110.885,110.87,110.88,51307
20141201|2014-11-19 04:30,19,110.88,110.88,110.87,110.875,12019
20141201|2014-11-19 05:00,19,110.875,110.88,110.865,110.87,30948
20141201|2014-11-19 05:30,19,110.87,110.875,110.865,110.865,20951
20141201|2014-11-19 06:00,19,110.865,110.875,110.865,110.87,11778
20141201|2014-11-19 06:30,19,110.87,110.88,110.87,110.875,13594
20141201|2014-11-19 07:00,19,110.875,110.88,110.865,110.87,10831
20141201|2014-11-19 07:30,19,110.87,110.875,110.86,110.865,19393
20141201|2014-11-19 08:00,19,110.865,110.87,110.86,110.86,8063
20141201|2014-11-19 08:30,19,110.865,110.875,110.86,110.87,10725
20141201|2014-11-19 09:00,19,110.865,110.875,110.865,110.87,25020
20141201|2014-11-19 09:30,19,110.87,110.875,110.865,110.875,10345
20141201|2014-11-19 10:00,19,110.875,110.875,110.865,110.865,20528
20141201|2014-11-19 10:30,19,110.87,110.87,110.865,110.865,7908
20141201|2014-11-19 11:00,19,110.865,110.87,110.86,110.865,9359
20141201|2014-11-19 11:30,19,110.86,110.87,110.86,110.865,1236
20141201|2014-11-19 12:00,19,110.865,110.865,110.865,110.865,42
20141201|2014-11-19 12:30,19,110.865,110.875,110.865,110.87,4062
20141201|2014-11-19 13:00,19,110.87,110.875,110.865,110.865,2355
20141201|2014-11-19 13:30,19,110.865,110.87,110.865,110.87,1769
20141201|2014-11-19 14:00,19,110.875,110.875,110.87,110.87,663
20141201|2014-11-19 14:30,19,110.87,110.875,110.87,110.87,304
20141201|2014-11-20 01:00,20,110.865,110.87,110.85,110.86,36184
20141201|2014-11-20 01:30,20,110.86,110.865,110.855,110.86,11671
20141201|2014-11-20 02:00,20,110.86,110.87,110.86,110.86,8178
20141201|2014-11-20 02:30,20,110.865,110.875,110.865,110.87,18144
20141201|2014-11-20 03:00,20,110.87,110.875,110.865,110.87,23175
20141201|2014-11-20 03:30,20,110.87,110.875,110.865,110.865,22366
20141201|2014-11-20 04:00,20,110.865,110.87,110.86,110.865,12716
20141201|2014-11-20 04:30,20,110.87,110.87,110.865,110.865,4518
20141201|2014-11-20 05:00,20,110.865,110.87,110.86,110.865,20892
20141201|2014-11-20 05:30,20,110.865,110.87,110.86,110.865,4430
20141201|2014-11-20 06:00,20,110.87,110.87,110.865,110.865,1747
20141201|2014-11-20 06:30,20,110.865,110.87,110.865,110.865,1143
20141201|2014-11-20 07:00,20,110.865,110.875,110.865,110.87,13155
20141201|2014-11-20 07:30,20,110.87,110.88,110.865,110.875,12432
20141201|2014-11-20 08:00,20,110.88,110.885,110.875,110.88,20252
20141201|2014-11-20 08:30,20,110.88,110.885,110.88,110.88,7904
20141201|2014-11-20 09:00,20,110.885,110.89,110.875,110.88,20496
20141201|2014-11-20 09:30,20,110.885,110.89,110.875,110.875,16523
20141201|2014-11-20 10:00,20,110.88,110.88,110.875,110.88,17066
20141201|2014-11-20 10:30,20,110.88,110.88,110.875,110.875,1423
20141201|2014-11-20 11:00,20,110.875,110.88,110.875,110.88,667
20141201|2014-11-20 11:30,20,110.88,110.88,110.875,110.88,2661
20141201|2014-11-20 12:00,20,110.88,110.88,110.875,110.875,144
20141201|2014-11-20 12:30,20,110.88,110.885,110.88,110.885,1892
20141201|2014-11-20 13:00,20,110.885,110.89,110.885,110.885,1915
20141201|2014-11-20 13:30,20,110.885,110.885,110.885,110.885,111
20141201|2014-11-20 14:00,20,110.885,110.885,110.88,110.885,121
20141201|2014-11-20 14:30,20,110.89,110.89,110.885,110.885,240
20141201|2014-11-20 15:00,20,110.885,110.885,110.885,110.885,32
20141201|2014-11-21 01:00,21,110.88,110.885,110.875,110.875,8628
20141201|2014-11-21 01:30,21,110.88,110.88,110.87,110.87,10349
20141201|2014-11-21 02:00,21,110.87,110.875,110.865,110.87,13258
20141201|2014-11-21 02:30,21,110.875,110.895,110.87,110.89,21949
20141201|2014-11-21 03:00,21,110.895,110.91,110.895,110.905,28928
20141201|2014-11-21 03:30,21,110.9,110.905,110.895,110.9,16434
20141201|2014-11-21 04:00,21,110.9,110.92,110.9,110.905,51278
20141201|2014-11-21 04:30,21,110.905,110.91,110.9,110.905,9222
20141201|2014-11-21 05:00,21,110.905,110.91,110.9,110.9,5246
20141201|2014-11-21 05:30,21,110.9,110.905,110.9,110.9,6018
20141201|2014-11-21 06:00,21,110.905,110.905,110.9,110.9,5612
20141201|2014-11-21 06:30,21,110.905,110.905,110.895,110.9,6961
20141201|2014-11-21 07:00,21,110.9,110.905,110.9,110.905,4930
20141201|2014-11-21 07:30,21,110.9,110.905,110.89,110.89,14260
20141201|2014-11-21 08:00,21,110.89,110.905,110.89,110.895,8811
20141201|2014-11-21 08:30,21,110.895,110.91,110.895,110.905,5973
20141201|2014-11-21 09:00,21,110.905,110.905,110.895,110.9,10795
20141201|2014-11-21 09:30,21,110.9,110.905,110.895,110.905,18683
20141201|2014-11-21 10:00,21,110.9,110.905,110.9,110.9,5755
20141201|2014-11-21 10:30,21,110.905,110.905,110.9,110.905,3460
20141201|2014-11-21 11:00,21,110.905,110.905,110.9,110.9,4153
20141201|2014-11-21 11:30,21,110.9,110.905,110.895,110.905,1826
20141201|2014-11-21 12:00,21,110.9,110.9,110.9,110.9,100
20141201|2014-11-21 12:30,21,110.9,110.9,110.9,110.9,263
20141201|2014-11-21 13:00,21,110.9,110.9,110.9,110.9,611
20141201|2014-11-21 13:30,21,110.9,110.905,110.9,110.9,187
20141201|2014-11-21 14:00,21,110.9,110.9,110.9,110.9,54
20141201|2014-11-21 14:30,21,110.9,110.905,110.895,110.895,626
20141201|2014-11-21 15:00,21,110.895,110.895,110.895,110.895,60
20141201|2014-11-24 01:00,24,110.895,110.905,110.895,110.9,4201
20141201|2014-11-24 01:30,24,110.9,110.905,110.9,110.905,1734
20141201|2014-11-24 02:00,24,110.905,110.905,110.9,110.9,6928
20141201|2014-11-24 02:30,24,110.9,110.91,110.9,110.905,6808
20141201|2014-11-24 03:00,24,110.905,110.91,110.9,110.905,14244
20141201|2014-11-24 03:30,24,110.91,110.915,110.905,110.91,10826
20141201|2014-11-24 04:00,24,110.91,110.92,110.905,110.905,11344
20141201|2014-11-24 04:30,24,110.91,110.915,110.905,110.905,5302
20141201|2014-11-24 05:00,24,110.91,110.91,110.905,110.905,7091
20141201|2014-11-24 05:30,24,110.91,110.91,110.905,110.91,1232
20141201|2014-11-24 06:00,24,110.905,110.91,110.905,110.91,891
20141201|2014-11-24 06:30,24,110.905,110.91,110.905,110.905,2481
20141201|2014-11-24 07:00,24,110.91,110.915,110.905,110.915,7599
20141201|2014-11-24 07:30,24,110.915,110.915,110.905,110.91,3111
20141201|2014-11-24 08:00,24,110.91,110.91,110.905,110.905,1152
20141201|2014-11-24 08:30,24,110.91,110.91,110.905,110.91,2622
20141201|2014-11-24 09:00,24,110.91,110.91,110.905,110.905,1719
20141201|2014-11-24 09:30,24,110.905,110.915,110.905,110.91,5918
20141201|2014-11-24 10:00,24,110.91,110.915,110.9,110.905,9287
20141201|2014-11-24 10:30,24,110.905,110.91,110.9,110.91,3038
20141201|2014-11-24 11:00,24,110.91,110.91,110.905,110.905,1621
20141201|2014-11-24 11:30,24,110.905,110.91,110.905,110.91,1120
20141201|2014-11-24 12:00,24,110.905,110.91,110.905,110.91,189
20141201|2014-11-24 12:30,24,110.91,110.91,110.905,110.91,37
20141201|2014-11-24 13:00,24,110.905,110.91,110.905,110.91,45
20141201|2014-11-24 13:30,24,110.905,110.91,110.905,110.91,70
20141201|2014-11-24 14:00,24,110.91,110.91,110.91,110.91,64
20141201|2014-11-24 14:30,24,110.91,110.91,110.905,110.905,529
20141201|2014-11-25 01:00,25,110.905,110.91,110.9,110.905,4496
20141201|2014-11-25 01:30,25,110.905,110.92,110.905,110.915,16197
20141201|2014-11-25 02:00,25,110.915,110.915,110.91,110.915,3850
20141201|2014-11-25 02:30,25,110.915,110.915,110.91,110.91,2240
20141201|2014-11-25 03:00,25,110.91,110.915,110.905,110.915,11334
20141201|2014-11-25 03:30,25,110.915,110.915,110.91,110.91,3004
20141201|2014-11-25 04:00,25,110.915,110.915,110.905,110.91,3874
20141201|2014-11-25 04:30,25,110.905,110.92,110.905,110.91,11180
20141201|2014-11-25 05:00,25,110.91,110.915,110.91,110.915,1093
20141201|2014-11-25 05:30,25,110.915,110.915,110.91,110.915,2687
20141201|2014-11-25 06:00,25,110.915,110.915,110.905,110.91,6734
20141201|2014-11-25 06:30,25,110.905,110.91,110.905,110.905,2578
20141201|2014-11-25 07:00,25,110.91,110.91,110.905,110.91,2346
20141201|2014-11-25 07:30,25,110.905,110.91,110.895,110.905,18266
20141201|2014-11-25 08:00,25,110.91,110.91,110.895,110.9,12638
20141201|2014-11-25 08:30,25,110.905,110.91,110.9,110.9,9943
20141201|2014-11-25 09:00,25,110.905,110.91,110.9,110.9,10145
20141201|2014-11-25 09:30,25,110.905,110.91,110.9,110.905,6729
20141201|2014-11-25 10:00,25,110.905,110.915,110.905,110.91,7521
20141201|2014-11-25 10:30,25,110.91,110.91,110.9,110.9,2950
20141201|2014-11-25 11:00,25,110.905,110.905,110.9,110.9,885
20141201|2014-11-25 11:30,25,110.9,110.905,110.9,110.905,1740
20141201|2014-11-25 12:00,25,110.9,110.905,110.9,110.9,98
20141201|2014-11-25 12:30,25,110.9,110.9,110.9,110.9,485
20141201|2014-11-25 13:00,25,110.9,110.905,110.9,110.9,26
20141201|2014-11-25 13:30,25,110.9,110.905,110.9,110.905,76
20141201|2014-11-25 14:00,25,110.9,110.9,110.9,110.9,315
20141201|2014-11-25 14:30,25,110.9,110.905,110.9,110.9,537
20141201|2014-11-25 15:00,25,110.9,110.9,110.9,110.9,40
20141201|2014-11-26 01:00,26,110.905,110.905,110.895,110.9,12095
20141201|2014-11-26 01:30,26,110.905,110.905,110.895,110.9,7991
20141201|2014-11-26 02:00,26,110.905,110.905,110.895,110.9,9505
20141201|2014-11-26 02:30,26,110.9,110.905,110.895,110.905,4098
20141201|2014-11-26 03:00,26,110.905,110.905,110.9,110.905,13858
20141201|2014-11-26 03:30,26,110.905,110.905,110.9,110.905,2725
20141201|2014-11-26 04:00,26,110.905,110.905,110.9,110.905,5795
20141201|2014-11-26 04:30,26,110.905,110.905,110.9,110.905,4392
20141201|2014-11-26 05:00,26,110.905,110.915,110.905,110.915,13649
20141201|2014-11-26 05:30,26,110.91,110.915,110.91,110.91,2899
20141201|2014-11-26 06:00,26,110.915,110.92,110.91,110.915,13319
20141201|2014-11-26 06:30,26,110.92,110.92,110.91,110.915,8265
20141201|2014-11-26 07:00,26,110.91,110.915,110.91,110.915,11920
20141201|2014-11-26 07:30,26,110.915,110.92,110.91,110.91,14014
20141201|2014-11-26 08:00,26,110.915,110.915,110.91,110.915,2296
20141201|2014-11-26 08:30,26,110.915,110.915,110.91,110.915,3055
20141201|2014-11-26 09:00,26,110.915,110.915,110.91,110.915,2783
20141201|2014-11-26 09:30,26,110.915,110.92,110.91,110.915,10066
20141201|2014-11-26 10:00,26,110.92,110.92,110.91,110.91,4551
20141201|2014-11-26 10:30,26,110.91,110.915,110.91,110.91,2023
20141201|2014-11-26 11:00,26,110.91,110.915,110.91,110.915,503
20141201|2014-11-26 11:30,26,110.915,110.915,110.91,110.91,425
20141201|2014-11-26 12:00,26,110.91,110.915,110.91,110.91,107
20141201|2014-11-26 12:30,26,110.91,110.91,110.905,110.905,1362
20141201|2014-11-26 13:00,26,110.905,110.91,110.905,110.91,73
20141201|2014-11-26 13:30,26,110.91,110.91,110.905,110.91,217
20141201|2014-11-26 14:00,26,110.905,110.91,110.905,110.91,79
20141201|2014-11-26 14:30,26,110.91,110.91,110.905,110.905,293
20141201|2014-11-27 01:00,27,110.91,110.93,110.905,110.925,23144
20141201|2014-11-27 01:30,27,110.925,110.925,110.92,110.925,641
20141201|2014-11-27 02:00,27,110.925,110.925,110.915,110.92,5364
20141201|2014-11-27 02:30,27,110.92,110.925,110.915,110.915,7246
20141201|2014-11-27 03:00,27,110.92,110.92,110.915,110.915,6223
20141201|2014-11-27 03:30,27,110.92,110.92,110.915,110.92,3936
20141201|2014-11-27 04:00,27,110.915,110.92,110.915,110.915,5570
20141201|2014-11-27 04:30,27,110.915,110.92,110.91,110.91,3603
20141201|2014-11-27 05:00,27,110.91,110.915,110.91,110.915,4327
20141201|2014-11-27 05:30,27,110.91,110.915,110.91,110.91,4642
20141201|2014-11-27 06:00,27,110.915,110.915,110.91,110.91,661
20141201|2014-11-27 06:30,27,110.91,110.92,110.91,110.915,7820
20141201|2014-11-27 07:00,27,110.92,110.92,110.915,110.915,1135
20141201|2014-11-27 07:30,27,110.915,110.92,110.915,110.915,1003
20141201|2014-11-27 08:00,27,110.92,110.92,110.915,110.915,1131
20141201|2014-11-27 08:30,27,110.915,110.92,110.91,110.91,4361
20141201|2014-11-27 09:00,27,110.915,110.915,110.905,110.91,8567
20141201|2014-11-27 09:30,27,110.91,110.915,110.905,110.91,1804
20141201|2014-11-27 10:00,27,110.905,110.91,110.905,110.91,2200
20141201|2014-11-27 10:30,27,110.91,110.91,110.905,110.905,3377
20141201|2014-11-27 11:00,27,110.905,110.91,110.9,110.9,1883
20141201|2014-11-27 11:30,27,110.905,110.91,110.905,110.905,560
20141201|2014-11-27 12:00,27,110.905,110.905,110.905,110.905,83
20141201|2014-11-27 12:30,27,110.905,110.905,110.905,110.905,131
20141201|2014-11-27 13:00,27,110.905,110.905,110.905,110.905,1
20141201|2014-11-27 13:30,27,110.905,110.905,110.9,110.9,70
20141201|2014-11-27 14:00,27,110.9,110.9,110.9,110.9,16
20141201|2014-11-27 14:30,27,110.9,110.905,110.9,110.9,185
20141201|2014-11-28 01:00,28,110.905,110.915,110.9,110.91,11411
20141201|2014-11-28 01:30,28,110.91,110.91,110.905,110.905,870
20141201|2014-11-28 02:00,28,110.905,110.91,110.9,110.905,7558
20141201|2014-11-28 02:30,28,110.9,110.905,110.9,110.9,4637
20141201|2014-11-28 03:00,28,110.9,110.91,110.9,110.9,5808
20141201|2014-11-28 03:30,28,110.9,110.905,110.9,110.9,2809
20141201|2014-11-28 04:00,28,110.9,110.905,110.9,110.9,1657
20141201|2014-11-28 04:30,28,110.9,110.91,110.9,110.905,4127
20141201|2014-11-28 05:00,28,110.905,110.91,110.9,110.9,8781
20141201|2014-11-28 05:30,28,110.9,110.905,110.9,110.9,6184
20141201|2014-11-28 06:00,28,110.9,110.905,110.895,110.895,4400
20141201|2014-11-28 06:30,28,110.895,110.9,110.89,110.895,6516
20141201|2014-11-28 07:00,28,110.895,110.9,110.895,110.895,1728
20141201|2014-11-28 07:30,28,110.9,110.9,110.89,110.895,20053
20141201|2014-11-28 08:00,28,110.89,110.895,110.89,110.89,1095
20141201|2014-11-28 08:30,28,110.89,110.9,110.885,110.89,22388
20141201|2014-11-28 09:00,28,110.89,110.9,110.89,110.895,4295
20141201|2014-11-28 09:30,28,110.895,110.9,110.89,110.89,11365
20141201|2014-11-28 10:00,28,110.89,110.895,110.885,110.895,15045
20141201|2014-11-28 10:30,28,110.895,110.895,110.885,110.89,4562
20141201|2014-11-28 11:00,28,110.89,110.89,110.885,110.89,600
20141201|2014-11-28 11:30,28,110.89,110.89,110.885,110.89,378
20141201|2014-11-28 12:00,28,110.89,110.89,110.885,110.885,2893
20141201|2014-11-28 12:30,28,110.885,110.885,110.885,110.885,1035
20141201|2014-11-28 13:00,28,110.89,110.89,110.885,110.885,16
20141201|2014-11-28 13:30,28,110.89,110.89,110.885,110.885,25
20141201|2014-11-28 14:00,28,110.89,110.89,110.885,110.89,39
20141201|2014-11-28 14:30,28,110.89,110.89,110.885,110.885,557
20141201|2014-11-28 15:00,28,110.885,110.885,110.885,110.885,171
20141201|2014-12-01 01:00,1,110.895,110.895,110.885,110.89,11967
20141201|2014-12-01 01:30,1,110.89,110.895,110.885,110.885,2690
20141201|2014-12-01 02:00,1,110.89,110.89,110.885,110.885,1329
20141201|2014-12-01 02:30,1,110.885,110.895,110.885,110.89,3500
20141201|2014-12-01 03:00,1,110.895,110.895,110.885,110.89,3238
20141201|2014-12-01 03:30,1,110.885,110.89,110.885,110.885,6347
20141201|2014-12-01 04:00,1,110.885,110.885,110.88,110.88,1579
20141201|2014-12-01 04:30,1,110.88,110.88,110.87,110.87,17413
20141201|2014-12-01 05:00,1,110.87,110.875,110.865,110.87,21085
20141201|2014-12-01 05:30,1,110.87,110.875,110.87,110.87,8738
20141201|2014-12-01 06:00,1,110.875,110.88,110.87,110.88,12761
20141201|2014-12-01 06:30,1,110.88,110.885,110.875,110.88,5177
20141201|2014-12-01 07:00,1,110.88,110.88,110.875,110.88,1071
20141201|2014-12-01 07:30,1,110.88,110.88,110.875,110.88,2490
20141201|2014-12-01 08:00,1,110.88,110.88,110.87,110.87,7665
20141201|2014-12-01 08:30,1,110.87,110.875,110.87,110.875,3155
20141201|2014-12-01 09:00,1,110.87,110.875,110.86,110.86,15129
20141201|2014-12-01 09:30,1,110.865,110.865,110.86,110.86,9938
20141201|2014-12-01 10:00,1,110.86,110.865,110.86,110.86,8365
20141201|2014-12-01 10:30,1,110.865,110.875,110.86,110.875,10904
20141201|2014-12-01 11:00,1,110.87,110.885,110.865,110.875,24886
20141201|2014-12-01 11:30,1,110.87,110.87,110.845,110.85,33354
20141201|2014-12-01 12:00,1,110.85,110.855,110.85,110.855,2897
20141201|2014-12-01 12:30,1,110.855,110.855,110.85,110.85,5258
20141201|2014-12-01 13:00,1,110.85,110.86,110.85,110.855,3426
20141201|2014-12-01 13:30,1,110.855,110.855,110.85,110.85,650
20141201|2014-12-01 14:00,1,110.855,110.855,110.85,110.85,680
20141201|2014-12-01 14:30,1,110.85,110.855,110.85,110.855,540
20141201|2014-12-01 15:00,1,110.85,110.85,110.85,110.85,24
20141201|2014-12-02 01:00,2,110.855,110.865,110.85,110.855,19328
20141201|2014-12-02 01:30,2,110.855,110.86,110.85,110.86,13165
20141201|2014-12-02 02:00,2,110.855,110.865,110.855,110.855,12195
20141201|2014-12-02 02:30,2,110.855,110.885,110.855,110.88,37491
20141201|2014-12-02 03:00,2,110.88,110.885,110.875,110.875,19244
20141201|2014-12-02 03:30,2,110.875,110.89,110.875,110.885,15728
20141201|2014-12-02 04:00,2,110.885,110.89,110.875,110.885,12220
20141201|2014-12-02 04:30,2,110.88,110.895,110.88,110.89,17999
20141201|2014-12-02 05:00,2,110.89,110.89,110.88,110.885,9364
20141201|2014-12-02 05:30,2,110.885,110.89,110.88,110.885,2477
20141201|2014-12-02 06:00,2,110.885,110.89,110.885,110.885,6142
20141201|2014-12-02 06:30,2,110.89,110.89,110.88,110.88,5129
20141201|2014-12-02 07:00,2,110.885,110.885,110.875,110.875,8514
20141201|2014-12-02 07:30,2,110.875,110.885,110.875,110.885,5640
20141201|2014-12-02 08:00,2,110.885,110.885,110.88,110.885,6355
20141201|2014-12-02 08:30,2,110.885,110.885,110.88,110.885,4398
20141201|2014-12-02 09:00,2,110.88,110.885,110.875,110.885,8978
20141201|2014-12-02 09:30,2,110.885,110.89,110.88,110.885,4339
20141201|2014-12-02 10:00,2,110.885,110.89,110.885,110.885,4886
20141201|2014-12-02 10:30,2,110.885,110.89,110.88,110.885,3714
20141201|2014-12-02 11:00,2,110.89,110.89,110.885,110.89,461
20141201|2014-12-02 11:30,2,110.89,110.89,110.885,110.89,1187
20141201|2014-12-02 12:00,2,110.89,110.89,110.885,110.89,55
20141201|2014-12-02 12:30,2,110.885,110.89,110.885,110.885,168
20141201|2014-12-02 13:00,2,110.885,110.89,110.885,110.885,2076
20141201|2014-12-02 13:30,2,110.88,110.88,110.88,110.88,15
20141201|2014-12-02 14:00,2,110.88,110.885,110.88,110.885,98
20141201|2014-12-02 14:30,2,110.885,110.885,110.88,110.88,543
20141201|2014-12-02 15:00,2,110.885,110.885,110.885,110.885,16
20141201|2014-12-03 01:00,3,110.885,110.89,110.88,110.885,6187
20141201|2014-12-03 01:30,3,110.885,110.89,110.885,110.89,4301
20141201|2014-12-03 02:00,3,110.89,110.895,110.885,110.89,10619
20141201|2014-12-03 02:30,3,110.89,110.895,110.885,110.895,4823
20141201|2014-12-03 03:00,3,110.895,110.9,110.89,110.9,10834
20141201|2014-12-03 03:30,3,110.895,110.9,110.895,110.9,11047
20141201|2014-12-03 04:00,3,110.9,110.9,110.895,110.895,7561
20141201|2014-12-03 04:30,3,110.895,110.9,110.89,110.895,9314
20141201|2014-12-03 05:00,3,110.895,110.905,110.895,110.905,8278
20141201|2014-12-03 05:30,3,110.905,110.905,110.895,110.9,5631
20141201|2014-12-03 06:00,3,110.9,110.9,110.89,110.89,6759
20141201|2014-12-03 06:30,3,110.89,110.9,110.89,110.895,4768
20141201|2014-12-03 07:00,3,110.895,110.905,110.895,110.905,4358
20141201|2014-12-03 07:30,3,110.9,110.905,110.9,110.905,3513
20141201|2014-12-03 08:00,3,110.905,110.905,110.9,110.9,3753
20141201|2014-12-03 08:30,3,110.9,110.905,110.895,110.9,11614
20141201|2014-12-03 09:00,3,110.9,110.905,110.895,110.9,10144
20141201|2014-12-03 09:30,3,110.9,110.905,110.895,110.905,6037
20141201|2014-12-03 10:00,3,110.9,110.915,110.9,110.905,16761
20141201|2014-12-03 10:30,3,110.91,110.91,110.9,110.905,7247
20141201|2014-12-03 11:00,3,110.9,110.91,110.9,110.91,2325
20141201|2014-12-03 11:30,3,110.91,110.915,110.905,110.91,1143
20141201|2014-12-03 12:00,3,110.91,110.91,110.905,110.905,3246
20141201|2014-12-03 12:30,3,110.9,110.9,110.9,110.9,289
20141201|2014-12-03 13:00,3,110.905,110.905,110.905,110.905,24
20141201|2014-12-03 13:30,3,110.905,110.91,110.905,110.905,1697
20141201|2014-12-03 14:00,3,110.905,110.905,110.905,110.905,177
20141201|2014-12-03 14:30,3,110.91,110.915,110.91,110.915,252
20141201|2014-12-04 01:00,4,110.915,110.915,110.905,110.905,10019
20141201|2014-12-04 01:30,4,110.91,110.915,110.905,110.915,4255
20141201|2014-12-04 02:00,4,110.915,110.915,110.905,110.91,8756
20141201|2014-12-04 02:30,4,110.91,110.91,110.905,110.91,2229
20141201|2014-12-04 03:00,4,110.905,110.905,110.895,110.905,19405
20141201|2014-12-04 03:30,4,110.905,110.91,110.9,110.905,10980
20141201|2014-12-04 04:00,4,110.905,110.915,110.9,110.915,7737
20141201|2014-12-04 04:30,4,110.915,110.915,110.905,110.91,5025
20141201|2014-12-04 05:00,4,110.91,110.91,110.905,110.91,1298
20141201|2014-12-04 05:30,4,110.91,110.915,110.905,110.91,3286
20141201|2014-12-04 06:00,4,110.91,110.915,110.905,110.91,5577
20141201|2014-12-04 06:30,4,110.91,110.92,110.905,110.92,8649
20141201|2014-12-04 07:00,4,110.915,110.92,110.91,110.915,4743
20141201|2014-12-04 07:30,4,110.91,110.915,110.9,110.9,8989
20141201|2014-12-04 08:00,4,110.9,110.9,110.865,110.88,34795
20141201|2014-12-04 08:30,4,110.875,110.885,110.87,110.88,6203
20141201|2014-12-04 09:00,4,110.885,110.885,110.88,110.88,4227
20141201|2014-12-04 09:30,4,110.885,110.895,110.88,110.885,11680
20141201|2014-12-04 10:00,4,110.885,110.885,110.875,110.88,4714
20141201|2014-12-04 10:30,4,110.88,110.88,110.87,110.87,3823
20141201|2014-12-04 11:00,4,110.87,110.875,110.87,110.87,1574
20141201|2014-12-04 11:30,4,110.87,110.89,110.87,110.885,2070
20141201|2014-12-04 12:00,4,110.88,110.885,110.88,110.885,389
20141201|2014-12-04 12:30,4,110.885,110.885,110.885,110.885,24
20141201|2014-12-04 13:00,4,110.89,110.89,110.89,110.89,175
20141201|2014-12-04 13:30,4,110.89,110.89,110.89,110.89,12
20141201|2014-12-04 14:30,4,110.89,110.895,110.885,110.89,193
20141201|2014-12-05 01:00,5,110.895,110.9,110.88,110.885,5495
20141201|2014-12-05 01:30,5,110.885,110.885,110.875,110.885,3631
20141201|2014-12-05 02:00,5,110.88,110.895,110.88,110.89,3479
20141201|2014-12-05 02:30,5,110.89,110.9,110.88,110.885,7801
20141201|2014-12-05 03:00,5,110.885,110.89,110.885,110.885,3213
20141201|2014-12-05 03:30,5,110.885,110.885,110.87,110.875,2986
20141201|2014-12-05 04:00,5,110.875,110.88,110.875,110.88,1716
20141201|2014-12-05 04:30,5,110.885,110.89,110.885,110.885,1949
20141201|2014-12-05 05:00,5,110.885,110.885,110.87,110.875,4705
20141201|2014-12-05 05:30,5,110.875,110.875,110.87,110.875,1312
20141201|2014-12-05 06:00,5,110.875,110.88,110.875,110.88,1742
20141201|2014-12-05 06:30,5,110.88,110.88,110.875,110.88,1596
20141201|2014-12-05 07:00,5,110.88,110.88,110.87,110.87,724
20141201|2014-12-05 07:30,5,110.87,110.88,110.87,110.875,1737
20141201|2014-12-05 08:00,5,110.88,110.89,110.875,110.89,1449
20141201|2014-12-05 08:30,5,110.89,110.89,110.88,110.885,833
20141201|2014-12-05 09:00,5,110.89,110.895,110.89,110.895,690
20141201|2014-12-05 09:30,5,110.895,110.9,110.89,110.895,3157
20141201|2014-12-05 10:00,5,110.9,110.905,110.89,110.9,3293
20141201|2014-12-05 10:30,5,110.905,110.905,110.895,110.895,618
20141201|2014-12-05 11:00,5,110.895,110.895,110.895,110.895,6
20141201|2014-12-05 11:30,5,110.89,110.89,110.89,110.89,277
20141201|2014-12-05 12:00,5,110.895,110.895,110.895,110.895,5
20141201|2014-12-05 12:30,5,110.9,110.9,110.9,110.9,5
20141201|2014-12-05 13:30,5,110.9,110.9,110.9,110.9,21
20141201|2014-12-05 14:00,5,110.905,110.91,110.905,110.91,7
20141201|2014-12-05 14:30,5,110.91,110.91,110.91,110.91,11
20141201|2014-12-08 01:00,8,110.89,110.935,110.885,110.885,244
20141201|2014-12-08 01:30,8,110.89,110.895,110.89,110.895,695
20141201|2014-12-08 02:00,8,110.9,110.91,110.9,110.905,537
20141201|2014-12-08 02:30,8,110.905,110.915,110.895,110.895,471
20141201|2014-12-08 03:00,8,110.9,110.905,110.895,110.9,560
20141201|2014-12-08 03:30,8,110.895,110.905,110.895,110.9,629
20141201|2014-12-08 04:00,8,110.9,110.91,110.895,110.895,635
20141201|2014-12-08 04:30,8,110.9,110.905,110.895,110.905,224
20141201|2014-12-08 05:00,8,110.905,110.925,110.89,110.89,2813
20150301|2014-09-11 03:30,11,110.99,110.99,110.99,110.99,1
20150301|2014-09-26 10:30,26,110.99,110.99,110.99,110.99,1
20150301|2014-10-15 02:00,15,110.965,110.965,110.965,110.965,1
20150301|2014-10-16 04:30,16,110.995,110.995,110.995,110.995,1
20150301|2014-10-24 04:00,24,110.945,110.945,110.945,110.945,4
20150301|2014-11-03 10:30,3,110.985,110.99,110.985,110.99,13
20150301|2014-11-06 07:30,6,110.98,110.99,110.98,110.99,2
20150301|2014-11-07 13:30,7,111,111,111,111,1
20150301|2014-11-10 01:30,10,111,111,111,111,1
20150301|2014-11-11 03:30,11,110.985,110.985,110.985,110.985,90
20150301|2014-11-11 04:30,11,110.98,110.98,110.98,110.98,5
20150301|2014-11-11 05:00,11,110.98,110.98,110.98,110.98,3
20150301|2014-11-11 08:00,11,110.985,110.985,110.985,110.985,1
20150301|2014-11-11 10:00,11,110.98,110.98,110.98,110.98,2000
20150301|2014-11-12 02:00,12,110.98,110.98,110.98,110.98,3
20150301|2014-11-12 03:30,12,110.985,110.985,110.985,110.985,1000
20150301|2014-11-12 14:00,12,110.985,110.985,110.985,110.985,4
20150301|2014-11-13 01:00,13,110.985,110.985,110.985,110.985,1000
20150301|2014-11-13 07:00,13,110.99,110.99,110.99,110.99,91
20150301|2014-11-13 07:30,13,110.99,110.99,110.99,110.99,96
20150301|2014-11-13 09:00,13,110.985,110.985,110.985,110.985,120
20150301|2014-11-13 10:00,13,110.975,110.975,110.975,110.975,1
20150301|2014-11-14 02:30,14,110.98,110.98,110.98,110.98,8
20150301|2014-11-14 03:00,14,110.98,110.98,110.98,110.98,1000
20150301|2014-11-14 09:00,14,110.975,110.975,110.975,110.975,7
20150301|2014-11-17 04:00,17,110.98,110.98,110.98,110.98,2
20150301|2014-11-17 04:30,17,110.975,110.975,110.975,110.975,98
20150301|2014-11-17 08:30,17,110.97,110.97,110.97,110.97,100
20150301|2014-11-17 11:00,17,110.97,110.97,110.97,110.97,16
20150301|2014-11-18 01:00,18,110.96,110.975,110.96,110.975,7
20150301|2014-11-18 03:00,18,110.97,110.97,110.97,110.97,100
20150301|2014-11-18 06:30,18,110.965,110.965,110.965,110.965,5
20150301|2014-11-18 07:00,18,110.965,110.965,110.965,110.965,20
20150301|2014-11-18 07:30,18,110.965,110.965,110.965,110.965,10
20150301|2014-11-18 08:00,18,110.965,110.965,110.96,110.96,30
20150301|2014-11-18 09:00,18,110.96,110.96,110.955,110.955,65
20150301|2014-11-18 09:30,18,110.95,110.95,110.95,110.95,100
20150301|2014-11-18 12:00,18,110.93,110.93,110.93,110.93,500
20150301|2014-11-18 14:00,18,110.925,110.925,110.925,110.925,75
20150301|2014-11-19 01:30,19,110.93,110.93,110.93,110.93,38
20150301|2014-11-19 02:00,19,110.935,110.935,110.935,110.935,970
20150301|2014-11-19 02:30,19,110.935,110.935,110.93,110.93,1541
20150301|2014-11-19 03:30,19,110.925,110.925,110.91,110.91,2068
20150301|2014-11-19 04:00,19,110.91,110.91,110.905,110.905,1088
20150301|2014-11-19 04:30,19,110.91,110.91,110.91,110.91,10
20150301|2014-11-19 05:00,19,110.91,110.91,110.91,110.91,5
20150301|2014-11-19 05:30,19,110.905,110.905,110.9,110.9,304
20150301|2014-11-19 06:00,19,110.9,110.905,110.9,110.905,1001
20150301|2014-11-19 06:30,19,110.905,110.905,110.905,110.905,14
20150301|2014-11-19 07:00,19,110.905,110.905,110.905,110.905,11
20150301|2014-11-19 07:30,19,110.905,110.905,110.895,110.9,89
20150301|2014-11-19 08:00,19,110.9,110.9,110.895,110.895,553
20150301|2014-11-19 08:30,19,110.9,110.9,110.9,110.9,150
20150301|2014-11-19 09:00,19,110.9,110.9,110.9,110.9,280
20150301|2014-11-19 09:30,19,110.905,110.905,110.905,110.905,198
20150301|2014-11-19 10:00,19,110.91,110.91,110.9,110.9,97
20150301|2014-11-19 10:30,19,110.9,110.9,110.9,110.9,2197
20150301|2014-11-19 11:00,19,110.9,110.905,110.9,110.905,3191
20150301|2014-11-19 11:30,19,110.905,110.91,110.905,110.91,107
20150301|2014-11-19 12:00,19,110.91,110.91,110.91,110.91,6
20150301|2014-11-19 13:00,19,110.91,110.91,110.91,110.91,11
20150301|2014-11-20 01:00,20,110.905,110.905,110.895,110.895,185
20150301|2014-11-20 01:30,20,110.9,110.9,110.9,110.9,10
20150301|2014-11-20 02:00,20,110.905,110.91,110.9,110.9,1510
20150301|2014-11-20 02:30,20,110.91,110.91,110.91,110.91,430
20150301|2014-11-20 03:30,20,110.91,110.91,110.905,110.905,268
20150301|2014-11-20 04:00,20,110.9,110.9,110.9,110.9,2130
20150301|2014-11-20 04:30,20,110.905,110.905,110.905,110.905,270
20150301|2014-11-20 05:00,20,110.9,110.9,110.9,110.9,2796
20150301|2014-11-20 07:00,20,110.905,110.91,110.905,110.91,2127
20150301|2014-11-20 07:30,20,110.91,110.915,110.91,110.915,119
20150301|2014-11-20 08:00,20,110.915,110.92,110.915,110.92,661
20150301|2014-11-20 08:30,20,110.92,110.92,110.92,110.92,246
20150301|2014-11-20 09:00,20,110.915,110.92,110.915,110.92,1538
20150301|2014-11-20 09:30,20,110.92,110.92,110.915,110.915,283
20150301|2014-11-20 10:00,20,110.915,110.915,110.915,110.915,4
20150301|2014-11-20 11:30,20,110.915,110.915,110.915,110.915,1
20150301|2014-11-20 13:00,20,110.92,110.92,110.92,110.92,25
20150301|2014-11-21 01:00,21,110.92,110.92,110.915,110.915,16
20150301|2014-11-21 01:30,21,110.915,110.915,110.915,110.915,1
20150301|2014-11-21 02:00,21,110.91,110.91,110.91,110.91,1235
20150301|2014-11-21 02:30,21,110.915,110.94,110.915,110.935,7832
20150301|2014-11-21 03:00,21,110.94,110.95,110.94,110.95,8005
20150301|2014-11-21 03:30,21,110.95,110.95,110.95,110.95,102
20150301|2014-11-21 04:00,21,110.95,110.96,110.95,110.955,888
20150301|2014-11-21 04:30,21,110.955,110.955,110.95,110.95,3154
20150301|2014-11-21 05:00,21,110.955,110.955,110.955,110.955,5
20150301|2014-11-21 05:30,21,110.95,110.95,110.95,110.95,500
20150301|2014-11-21 06:30,21,110.945,110.945,110.945,110.945,350
20150301|2014-11-21 07:00,21,110.95,110.95,110.95,110.95,1000
20150301|2014-11-21 07:30,21,110.945,110.945,110.945,110.945,466
20150301|2014-11-21 08:00,21,110.945,110.945,110.945,110.945,500
20150301|2014-11-21 08:30,21,110.94,110.95,110.94,110.95,182
20150301|2014-11-21 09:00,21,110.945,110.945,110.945,110.945,1
20150301|2014-11-21 09:30,21,110.945,110.945,110.945,110.945,19
20150301|2014-11-21 10:00,21,110.95,110.95,110.945,110.945,524
20150301|2014-11-21 10:30,21,110.945,110.95,110.945,110.95,2011
20150301|2014-11-21 11:00,21,110.945,110.945,110.945,110.945,406
20150301|2014-11-21 11:30,21,110.945,110.945,110.945,110.945,309
20150301|2014-11-21 12:30,21,110.945,110.945,110.945,110.945,273
20150301|2014-11-24 01:00,24,110.945,110.945,110.945,110.945,7
20150301|2014-11-24 01:30,24,110.95,110.95,110.945,110.945,304
20150301|2014-11-24 02:30,24,110.945,110.95,110.945,110.95,377
20150301|2014-11-24 03:00,24,110.95,110.95,110.945,110.95,79
20150301|2014-11-24 03:30,24,110.95,110.955,110.95,110.955,452
20150301|2014-11-24 04:00,24,110.955,110.955,110.955,110.955,936
20150301|2014-11-24 04:30,24,110.955,110.955,110.95,110.95,370
20150301|2014-11-24 07:00,24,110.945,110.945,110.945,110.945,33
20150301|2014-11-24 07:30,24,110.95,110.95,110.95,110.95,1
20150301|2014-11-24 08:30,24,110.95,110.95,110.95,110.95,205
20150301|2014-11-24 09:00,24,110.95,110.95,110.95,110.95,770
20150301|2014-11-24 09:30,24,110.95,110.95,110.95,110.95,410
20150301|2014-11-24 10:00,24,110.95,110.95,110.95,110.95,35
20150301|2014-11-24 10:30,24,110.945,110.945,110.945,110.945,20
20150301|2014-11-25 01:00,25,110.945,110.945,110.945,110.945,3
20150301|2014-11-25 01:30,25,110.95,110.96,110.95,110.955,440
20150301|2014-11-25 02:00,25,110.955,110.955,110.955,110.955,8
20150301|2014-11-25 02:30,25,110.955,110.955,110.955,110.955,100
20150301|2014-11-25 03:00,25,110.95,110.95,110.95,110.95,1907
20150301|2014-11-25 04:00,25,110.95,110.95,110.95,110.95,268
20150301|2014-11-25 04:30,25,110.95,110.95,110.95,110.95,39
20150301|2014-11-25 06:00,25,110.95,110.95,110.95,110.95,583
20150301|2014-11-25 06:30,25,110.95,110.95,110.95,110.95,1
20150301|2014-11-25 07:30,25,110.945,110.945,110.94,110.94,3985
20150301|2014-11-25 08:00,25,110.94,110.945,110.94,110.945,496
20150301|2014-11-25 08:30,25,110.945,110.945,110.94,110.945,866
20150301|2014-11-25 09:00,25,110.945,110.945,110.94,110.945,875
20150301|2014-11-25 09:30,25,110.945,110.945,110.945,110.945,10
20150301|2014-11-25 10:00,25,110.95,110.95,110.945,110.945,331
20150301|2014-11-25 10:30,25,110.945,110.945,110.945,110.945,70
20150301|2014-11-25 11:00,25,110.945,110.945,110.945,110.945,42
20150301|2014-11-25 11:30,25,110.945,110.945,110.94,110.94,583
20150301|2014-11-26 01:00,26,110.94,110.94,110.94,110.94,1541
20150301|2014-11-26 01:30,26,110.94,110.94,110.935,110.94,1587
20150301|2014-11-26 02:00,26,110.94,110.945,110.935,110.945,1496
20150301|2014-11-26 02:30,26,110.945,110.945,110.94,110.94,699
20150301|2014-11-26 03:00,26,110.94,110.945,110.94,110.945,1469
20150301|2014-11-26 03:30,26,110.945,110.945,110.945,110.945,357
20150301|2014-11-26 04:00,26,110.945,110.945,110.94,110.94,615
20150301|2014-11-26 04:30,26,110.94,110.945,110.94,110.94,364
20150301|2014-11-26 05:00,26,110.94,110.955,110.94,110.955,906
20150301|2014-11-26 05:30,26,110.955,110.955,110.955,110.955,238
20150301|2014-11-26 06:00,26,110.955,110.965,110.955,110.96,4692
20150301|2014-11-26 06:30,26,110.96,110.96,110.955,110.96,990
20150301|2014-11-26 07:00,26,110.96,110.96,110.96,110.96,45
20150301|2014-11-26 07:30,26,110.96,110.96,110.955,110.955,102
20150301|2014-11-26 08:00,26,110.955,110.955,110.95,110.955,184
20150301|2014-11-26 08:30,26,110.955,110.955,110.95,110.955,152
20150301|2014-11-26 09:00,26,110.955,110.955,110.955,110.955,185
20150301|2014-11-26 09:30,26,110.955,110.96,110.955,110.96,1547
20150301|2014-11-26 10:00,26,110.96,110.96,110.955,110.955,574
20150301|2014-11-26 12:00,26,110.95,110.95,110.95,110.95,20
20150301|2014-11-26 13:30,26,110.95,110.95,110.95,110.95,2
20150301|2014-11-26 14:30,26,110.95,110.95,110.95,110.95,18
20150301|2014-11-27 01:00,27,110.945,110.97,110.945,110.965,3902
20150301|2014-11-27 01:30,27,110.965,110.965,110.965,110.965,25
20150301|2014-11-27 02:00,27,110.96,110.96,110.96,110.96,160
20150301|2014-11-27 02:30,27,110.96,110.96,110.96,110.96,411
20150301|2014-11-27 03:00,27,110.96,110.96,110.955,110.955,28
20150301|2014-11-27 03:30,27,110.96,110.96,110.96,110.96,103
20150301|2014-11-27 04:00,27,110.96,110.96,110.955,110.955,403
20150301|2014-11-27 04:30,27,110.955,110.955,110.955,110.955,17
20150301|2014-11-27 05:00,27,110.95,110.955,110.95,110.95,633
20150301|2014-11-27 05:30,27,110.955,110.955,110.955,110.955,599
20150301|2014-11-27 06:00,27,110.955,110.955,110.955,110.955,644
20150301|2014-11-27 06:30,27,110.955,110.96,110.955,110.96,252
20150301|2014-11-27 07:00,27,110.96,110.96,110.96,110.96,837
20150301|2014-11-27 07:30,27,110.96,110.96,110.96,110.96,2499
20150301|2014-11-27 08:00,27,110.965,110.965,110.96,110.96,254
20150301|2014-11-27 08:30,27,110.96,110.965,110.955,110.955,1532
20150301|2014-11-27 09:00,27,110.955,110.955,110.955,110.955,501
20150301|2014-11-27 09:30,27,110.95,110.95,110.95,110.95,259
20150301|2014-11-27 10:00,27,110.95,110.955,110.95,110.955,169
20150301|2014-11-27 10:30,27,110.95,110.955,110.945,110.945,536
20150301|2014-11-27 11:00,27,110.95,110.95,110.945,110.945,332
20150301|2014-11-27 11:30,27,110.945,110.945,110.945,110.945,37
20150301|2014-11-27 12:00,27,110.94,110.94,110.94,110.94,1
20150301|2014-11-27 13:30,27,110.935,110.935,110.935,110.935,1
20150301|2014-11-27 14:00,27,110.94,110.94,110.94,110.94,1
20150301|2014-11-28 01:00,28,110.945,110.95,110.945,110.95,2053
20150301|2014-11-28 02:00,28,110.95,110.95,110.945,110.945,2352
20150301|2014-11-28 02:30,28,110.945,110.945,110.94,110.945,1468
20150301|2014-11-28 03:00,28,110.94,110.945,110.94,110.945,2626
20150301|2014-11-28 03:30,28,110.945,110.95,110.945,110.95,1120
20150301|2014-11-28 04:00,28,110.945,110.945,110.945,110.945,24
20150301|2014-11-28 04:30,28,110.945,110.95,110.945,110.95,768
20150301|2014-11-28 05:00,28,110.95,110.95,110.945,110.945,2429
20150301|2014-11-28 05:30,28,110.94,110.94,110.94,110.94,300
20150301|2014-11-28 06:00,28,110.94,110.94,110.935,110.935,449
20150301|2014-11-28 06:30,28,110.935,110.94,110.935,110.935,837
20150301|2014-11-28 07:00,28,110.94,110.94,110.94,110.94,60
20150301|2014-11-28 07:30,28,110.935,110.935,110.93,110.935,6496
20150301|2014-11-28 08:00,28,110.935,110.94,110.93,110.935,1555
20150301|2014-11-28 08:30,28,110.93,110.935,110.93,110.935,3777
20150301|2014-11-28 09:00,28,110.935,110.935,110.935,110.935,744
20150301|2014-11-28 09:30,28,110.935,110.94,110.935,110.935,145
20150301|2014-11-28 10:00,28,110.935,110.935,110.93,110.93,154
20150301|2014-11-28 10:30,28,110.935,110.935,110.93,110.93,12
20150301|2014-11-28 11:00,28,110.93,110.93,110.93,110.93,75
20150301|2014-11-28 11:30,28,110.93,110.93,110.93,110.93,32
20150301|2014-11-28 12:00,28,110.925,110.925,110.925,110.925,20
20150301|2014-11-28 14:30,28,110.925,110.925,110.925,110.925,205
20150301|2014-11-28 15:00,28,110.93,110.93,110.93,110.93,220
20150301|2014-12-01 01:00,1,110.93,110.93,110.93,110.93,350
20150301|2014-12-01 01:30,1,110.93,110.93,110.93,110.93,1173
20150301|2014-12-01 02:00,1,110.93,110.93,110.925,110.925,4220
20150301|2014-12-01 02:30,1,110.93,110.93,110.93,110.93,1500
20150301|2014-12-01 03:00,1,110.935,110.935,110.925,110.925,629
20150301|2014-12-01 03:30,1,110.925,110.93,110.92,110.92,3057
20150301|2014-12-01 04:00,1,110.92,110.92,110.915,110.92,2051
20150301|2014-12-01 04:30,1,110.92,110.92,110.91,110.91,4331
20150301|2014-12-01 05:00,1,110.91,110.915,110.905,110.91,3894
20150301|2014-12-01 05:30,1,110.905,110.91,110.905,110.91,1399
20150301|2014-12-01 06:00,1,110.91,110.915,110.905,110.915,1743
20150301|2014-12-01 06:30,1,110.915,110.92,110.915,110.915,536
20150301|2014-12-01 07:00,1,110.915,110.92,110.915,110.915,882
20150301|2014-12-01 07:30,1,110.915,110.915,110.91,110.915,1330
20150301|2014-12-01 08:00,1,110.915,110.915,110.905,110.905,3160
20150301|2014-12-01 08:30,1,110.905,110.91,110.905,110.91,835
20150301|2014-12-01 09:00,1,110.91,110.91,110.9,110.9,3867
20150301|2014-12-01 09:30,1,110.9,110.905,110.9,110.9,943
20150301|2014-12-01 10:00,1,110.9,110.905,110.9,110.9,1616
20150301|2014-12-01 10:30,1,110.9,110.91,110.9,110.91,1189
20150301|2014-12-01 11:00,1,110.905,110.915,110.905,110.91,5044
20150301|2014-12-01 11:30,1,110.91,110.91,110.885,110.885,4103
20150301|2014-12-01 12:00,1,110.885,110.89,110.885,110.89,237
20150301|2014-12-01 12:30,1,110.89,110.89,110.885,110.89,620
20150301|2014-12-01 13:00,1,110.89,110.895,110.89,110.89,222
20150301|2014-12-01 13:30,1,110.895,110.895,110.895,110.895,3
20150301|2014-12-01 14:00,1,110.89,110.89,110.89,110.89,165
20150301|2014-12-01 14:30,1,110.89,110.89,110.89,110.89,65
20150301|2014-12-02 01:00,2,110.885,110.895,110.885,110.89,8119
20150301|2014-12-02 01:30,2,110.89,110.9,110.89,110.895,4792
20150301|2014-12-02 02:00,2,110.89,110.895,110.89,110.89,5108
20150301|2014-12-02 02:30,2,110.89,110.915,110.89,110.91,5970
20150301|2014-12-02 03:00,2,110.915,110.915,110.91,110.91,3279
20150301|2014-12-02 03:30,2,110.915,110.92,110.91,110.915,1928
20150301|2014-12-02 04:00,2,110.915,110.92,110.91,110.915,4134
20150301|2014-12-02 04:30,2,110.915,110.925,110.915,110.92,5434
20150301|2014-12-02 05:00,2,110.925,110.925,110.915,110.915,5766
20150301|2014-12-02 05:30,2,110.915,110.925,110.915,110.92,197
20150301|2014-12-02 06:00,2,110.92,110.925,110.92,110.92,435
20150301|2014-12-02 06:30,2,110.92,110.925,110.915,110.915,710
20150301|2014-12-02 07:00,2,110.915,110.915,110.905,110.905,1043
20150301|2014-12-02 07:30,2,110.91,110.915,110.905,110.91,1843
20150301|2014-12-02 08:00,2,110.91,110.915,110.91,110.91,2056
20150301|2014-12-02 08:30,2,110.915,110.915,110.91,110.91,813
20150301|2014-12-02 09:00,2,110.915,110.915,110.905,110.91,2540
20150301|2014-12-02 09:30,2,110.91,110.915,110.91,110.915,1877
20150301|2014-12-02 10:00,2,110.915,110.925,110.915,110.92,4153
20150301|2014-12-02 10:30,2,110.915,110.92,110.915,110.92,797
20150301|2014-12-02 11:00,2,110.925,110.925,110.92,110.925,121
20150301|2014-12-02 11:30,2,110.92,110.92,110.92,110.92,780
20150301|2014-12-02 12:00,2,110.915,110.915,110.915,110.915,403
20150301|2014-12-02 12:30,2,110.915,110.92,110.915,110.915,686
20150301|2014-12-02 13:00,2,110.915,110.915,110.91,110.915,1901
20150301|2014-12-02 13:30,2,110.91,110.91,110.91,110.91,10
20150301|2014-12-02 14:00,2,110.91,110.91,110.91,110.91,2
20150301|2014-12-02 14:30,2,110.91,110.91,110.91,110.91,64
20150301|2014-12-03 01:00,3,110.92,110.92,110.915,110.915,5422
20150301|2014-12-03 01:30,3,110.915,110.925,110.915,110.92,1828
20150301|2014-12-03 02:00,3,110.92,110.925,110.915,110.925,6942
20150301|2014-12-03 02:30,3,110.92,110.925,110.92,110.925,2517
20150301|2014-12-03 03:00,3,110.92,110.925,110.92,110.92,1987
20150301|2014-12-03 03:30,3,110.92,110.925,110.92,110.92,770
20150301|2014-12-03 04:00,3,110.92,110.925,110.92,110.92,2731
20150301|2014-12-03 04:30,3,110.92,110.925,110.915,110.92,3927
20150301|2014-12-03 05:00,3,110.92,110.93,110.92,110.925,6893
20150301|2014-12-03 05:30,3,110.925,110.925,110.92,110.92,2068
20150301|2014-12-03 06:00,3,110.92,110.925,110.915,110.92,5272
20150301|2014-12-03 06:30,3,110.92,110.925,110.92,110.925,8212
20150301|2014-12-03 07:00,3,110.925,110.93,110.925,110.93,2933
20150301|2014-12-03 07:30,3,110.925,110.935,110.925,110.93,5661
20150301|2014-12-03 08:00,3,110.93,110.935,110.93,110.93,2932
20150301|2014-12-03 08:30,3,110.93,110.93,110.925,110.93,899
20150301|2014-12-03 09:00,3,110.925,110.93,110.92,110.925,7057
20150301|2014-12-03 09:30,3,110.925,110.93,110.92,110.93,3433
20150301|2014-12-03 10:00,3,110.925,110.94,110.925,110.93,7306
20150301|2014-12-03 10:30,3,110.93,110.935,110.93,110.93,2609
20150301|2014-12-03 11:00,3,110.935,110.935,110.93,110.935,829
20150301|2014-12-03 11:30,3,110.935,110.94,110.935,110.935,471
20150301|2014-12-03 12:00,3,110.935,110.94,110.925,110.93,3120
20150301|2014-12-03 12:30,3,110.93,110.93,110.925,110.93,598
20150301|2014-12-03 13:00,3,110.93,110.93,110.93,110.93,38
20150301|2014-12-03 13:30,3,110.93,110.935,110.93,110.935,447
20150301|2014-12-03 14:00,3,110.935,110.935,110.935,110.935,5
20150301|2014-12-03 14:30,3,110.935,110.94,110.935,110.94,423
20150301|2014-12-04 01:00,4,110.945,110.945,110.93,110.935,5238
20150301|2014-12-04 01:30,4,110.93,110.94,110.93,110.935,2982
20150301|2014-12-04 02:00,4,110.94,110.94,110.93,110.935,2074
20150301|2014-12-04 02:30,4,110.935,110.935,110.93,110.935,843
20150301|2014-12-04 03:00,4,110.935,110.935,110.92,110.935,7727
20150301|2014-12-04 03:30,4,110.93,110.935,110.93,110.93,1518
20150301|2014-12-04 04:00,4,110.93,110.94,110.93,110.94,2837
20150301|2014-12-04 04:30,4,110.935,110.94,110.93,110.93,2723
20150301|2014-12-04 05:00,4,110.935,110.935,110.925,110.93,4633
20150301|2014-12-04 05:30,4,110.93,110.94,110.93,110.935,5253
20150301|2014-12-04 06:00,4,110.935,110.94,110.93,110.935,2671
20150301|2014-12-04 06:30,4,110.93,110.945,110.93,110.945,5566
20150301|2014-12-04 07:00,4,110.94,110.945,110.935,110.935,4134
20150301|2014-12-04 07:30,4,110.94,110.94,110.92,110.925,8916
20150301|2014-12-04 08:00,4,110.925,110.93,110.885,110.895,43464
20150301|2014-12-04 08:30,4,110.895,110.91,110.89,110.905,12241
20150301|2014-12-04 09:00,4,110.91,110.915,110.9,110.905,8848
20150301|2014-12-04 09:30,4,110.905,110.915,110.9,110.9,5924
20150301|2014-12-04 10:00,4,110.9,110.91,110.9,110.9,6015
20150301|2014-12-04 10:30,4,110.9,110.905,110.895,110.895,3297
20150301|2014-12-04 11:00,4,110.895,110.9,110.895,110.895,807
20150301|2014-12-04 11:30,4,110.895,110.915,110.895,110.91,4122
20150301|2014-12-04 12:00,4,110.915,110.92,110.915,110.92,473
20150301|2014-12-04 12:30,4,110.915,110.915,110.915,110.915,1
20150301|2014-12-04 13:00,4,110.92,110.925,110.92,110.925,252
20150301|2014-12-04 13:30,4,110.915,110.925,110.915,110.925,15
20150301|2014-12-04 14:00,4,110.92,110.92,110.915,110.92,50
20150301|2014-12-04 14:30,4,110.92,110.925,110.92,110.925,69
20150301|2014-12-05 01:00,5,110.925,110.935,110.915,110.92,12562
20150301|2014-12-05 01:30,5,110.92,110.92,110.915,110.915,3926
20150301|2014-12-05 02:00,5,110.92,110.925,110.915,110.925,5101
20150301|2014-12-05 02:30,5,110.92,110.93,110.91,110.915,10552
20150301|2014-12-05 03:00,5,110.91,110.92,110.91,110.915,8503
20150301|2014-12-05 03:30,5,110.91,110.915,110.9,110.905,8932
20150301|2014-12-05 04:00,5,110.91,110.91,110.905,110.91,3631
20150301|2014-12-05 04:30,5,110.91,110.915,110.91,110.915,6338
20150301|2014-12-05 05:00,5,110.915,110.915,110.895,110.905,27377
20150301|2014-12-05 05:30,5,110.9,110.905,110.895,110.9,7915
20150301|2014-12-05 06:00,5,110.9,110.905,110.895,110.905,4235
20150301|2014-12-05 06:30,5,110.9,110.905,110.895,110.9,7894
20150301|2014-12-05 07:00,5,110.895,110.905,110.89,110.895,3957
20150301|2014-12-05 07:30,5,110.89,110.905,110.88,110.905,9064
20150301|2014-12-05 08:00,5,110.905,110.91,110.895,110.9,8098
20150301|2014-12-05 08:30,5,110.9,110.905,110.895,110.895,2814
20150301|2014-12-05 09:00,5,110.9,110.905,110.895,110.9,4762
20150301|2014-12-05 09:30,5,110.9,110.905,110.9,110.9,2739
20150301|2014-12-05 10:00,5,110.9,110.905,110.895,110.895,11445
20150301|2014-12-05 10:30,5,110.9,110.9,110.895,110.9,2725
20150301|2014-12-05 11:00,5,110.9,110.9,110.895,110.9,371
20150301|2014-12-05 11:30,5,110.9,110.9,110.895,110.895,633
20150301|2014-12-05 12:00,5,110.895,110.9,110.895,110.9,1156
20150301|2014-12-05 12:30,5,110.9,110.9,110.9,110.9,174
20150301|2014-12-05 13:00,5,110.905,110.905,110.9,110.905,71
20150301|2014-12-05 13:30,5,110.905,110.91,110.9,110.905,721
20150301|2014-12-05 14:00,5,110.91,110.915,110.905,110.91,577
20150301|2014-12-05 14:30,5,110.91,110.915,110.905,110.905,250
20150301|2014-12-08 01:00,8,110.9,110.91,110.89,110.895,9122
20150301|2014-12-08 01:30,8,110.895,110.895,110.89,110.895,1779
20150301|2014-12-08 02:00,8,110.895,110.91,110.895,110.91,7954
20150301|2014-12-08 02:30,8,110.91,110.91,110.9,110.905,4487
20150301|2014-12-08 03:00,8,110.905,110.92,110.9,110.915,11440
20150301|2014-12-08 03:30,8,110.915,110.925,110.91,110.925,12965
20150301|2014-12-08 04:00,8,110.925,110.925,110.92,110.925,9398
20150301|2014-12-08 04:30,8,110.925,110.93,110.92,110.925,9934
20150301|2014-12-08 05:00,8,110.925,110.925,110.92,110.92,6690
20150301|2014-12-08 05:30,8,110.925,110.925,110.915,110.925,9721
20150301|2014-12-08 06:00,8,110.925,110.93,110.92,110.93,3318
20150301|2014-12-08 06:30,8,110.925,110.93,110.925,110.93,4700
20150301|2014-12-08 07:00,8,110.93,110.93,110.925,110.925,2407
20150301|2014-12-08 07:30,8,110.93,110.93,110.92,110.93,8783
20150301|2014-12-08 08:00,8,110.93,110.93,110.92,110.925,7414
20150301|2014-12-08 08:30,8,110.925,110.925,110.91,110.92,14742
20150301|2014-12-08 09:00,8,110.92,110.925,110.915,110.925,16675
20150301|2014-12-08 09:30,8,110.925,110.925,110.92,110.92,2643
20150301|2014-12-08 10:00,8,110.925,110.935,110.92,110.93,24431
20150301|2014-12-08 10:30,8,110.925,110.94,110.925,110.935,7316
20150301|2014-12-08 11:00,8,110.935,110.94,110.935,110.935,348
20150301|2014-12-08 11:30,8,110.935,110.94,110.935,110.94,1391
20150301|2014-12-08 12:00,8,110.935,110.94,110.935,110.935,894
20150301|2014-12-08 12:30,8,110.935,110.94,110.935,110.935,36
20150301|2014-12-08 13:00,8,110.935,110.95,110.935,110.94,3444
20150301|2014-12-08 13:30,8,110.94,110.94,110.94,110.94,1
20150301|2014-12-08 14:00,8,110.945,110.945,110.94,110.94,67
20150301|2014-12-08 14:30,8,110.945,110.95,110.94,110.945,947
20150301|2014-12-08 15:00,8,110.945,110.945,110.945,110.945,4
20150301|2014-12-09 01:00,9,110.94,110.945,110.935,110.94,13053
20150301|2014-12-09 01:30,9,110.94,110.94,110.93,110.94,8219
20150301|2014-12-09 02:00,9,110.935,110.94,110.93,110.93,17068
20150301|2014-12-09 02:30,9,110.935,110.94,110.93,110.935,7783
20150301|2014-12-09 03:00,9,110.935,110.935,110.925,110.925,7661
20150301|2014-12-09 03:30,9,110.93,110.935,110.925,110.93,22040
20150301|2014-12-09 04:00,9,110.93,110.935,110.92,110.925,13694
20150301|2014-12-09 04:30,9,110.925,110.93,110.92,110.93,5963
20150301|2014-12-09 05:00,9,110.93,110.93,110.925,110.93,3454
20150301|2014-12-09 05:30,9,110.925,110.93,110.925,110.925,2214
20150301|2014-12-09 06:00,9,110.925,110.93,110.925,110.93,6455
20150301|2014-12-09 06:30,9,110.93,110.935,110.925,110.935,17682
20150301|2014-12-09 07:00,9,110.935,110.935,110.93,110.93,2732
20150301|2014-12-09 07:30,9,110.935,110.935,110.93,110.935,1681
20150301|2014-12-09 08:00,9,110.935,110.935,110.93,110.93,6099
20150301|2014-12-09 08:30,9,110.935,110.94,110.93,110.93,9114
20150301|2014-12-09 09:00,9,110.935,110.94,110.93,110.935,3620
20150301|2014-12-09 09:30,9,110.94,110.945,110.935,110.945,7102
20150301|2014-12-09 10:00,9,110.94,110.945,110.935,110.935,8419
20150301|2014-12-09 10:30,9,110.935,110.945,110.935,110.94,4803
20150301|2014-12-09 11:00,9,110.945,110.945,110.935,110.935,2414
20150301|2014-12-09 11:30,9,110.935,110.94,110.935,110.935,533
20150301|2014-12-09 12:00,9,110.94,110.94,110.94,110.94,184
20150301|2014-12-09 12:30,9,110.935,110.94,110.935,110.94,45
20150301|2014-12-09 13:00,9,110.94,110.94,110.94,110.94,9
20150301|2014-12-09 13:30,9,110.94,110.94,110.935,110.935,67
20150301|2014-12-09 14:00,9,110.935,110.94,110.935,110.94,25
20150301|2014-12-09 14:30,9,110.94,110.94,110.935,110.94,388
20150301|2014-12-09 15:00,9,110.94,110.94,110.94,110.94,100
20150301|2014-12-10 01:00,10,110.94,110.945,110.935,110.94,6373
20150301|2014-12-10 01:30,10,110.945,110.945,110.93,110.935,14741
20150301|2014-12-10 02:00,10,110.935,110.94,110.93,110.94,5014
20150301|2014-12-10 02:30,10,110.94,110.94,110.93,110.94,4436
20150301|2014-12-10 03:00,10,110.94,110.94,110.935,110.94,2589
20150301|2014-12-10 03:30,10,110.94,110.94,110.93,110.935,8308
20150301|2014-12-10 04:00,10,110.935,110.935,110.93,110.935,4634
20150301|2014-12-10 04:30,10,110.93,110.935,110.92,110.925,17822
20150301|2014-12-10 05:00,10,110.92,110.93,110.92,110.925,12123
20150301|2014-12-10 05:30,10,110.925,110.93,110.92,110.92,7991
20150301|2014-12-10 06:00,10,110.925,110.93,110.92,110.93,5150
20150301|2014-12-10 06:30,10,110.93,110.93,110.925,110.93,2250
20150301|2014-12-10 07:00,10,110.93,110.93,110.925,110.925,1901
20150301|2014-12-10 07:30,10,110.925,110.93,110.925,110.925,449
20150301|2014-12-10 08:00,10,110.925,110.93,110.925,110.925,1170
20150301|2014-12-10 08:30,10,110.93,110.93,110.925,110.925,3984
20150301|2014-12-10 09:00,10,110.93,110.93,110.925,110.925,5627
20150301|2014-12-10 09:30,10,110.925,110.935,110.925,110.925,9498
20150301|2014-12-10 10:00,10,110.925,110.93,110.925,110.925,4056
20150301|2014-12-10 10:30,10,110.93,110.93,110.925,110.93,2728
20150301|2014-12-10 11:00,10,110.925,110.93,110.925,110.925,1751
20150301|2014-12-10 11:30,10,110.925,110.93,110.925,110.925,640
20150301|2014-12-10 12:00,10,110.925,110.925,110.925,110.925,22
20150301|2014-12-10 12:30,10,110.925,110.93,110.925,110.925,217
20150301|2014-12-10 13:00,10,110.925,110.93,110.925,110.925,1339
20150301|2014-12-10 13:30,10,110.93,110.93,110.925,110.93,103
20150301|2014-12-10 14:00,10,110.925,110.93,110.92,110.925,292
20150301|2014-12-10 14:30,10,110.92,110.925,110.92,110.925,1980
20150301|2014-12-11 01:00,11,110.925,110.93,110.92,110.93,4881
20150301|2014-12-11 01:30,11,110.925,110.935,110.925,110.93,6645
20150301|2014-12-11 02:00,11,110.93,110.935,110.925,110.925,8455
20150301|2014-12-11 02:30,11,110.925,110.93,110.915,110.92,14839
20150301|2014-12-11 03:00,11,110.92,110.925,110.92,110.92,9427
20150301|2014-12-11 03:30,11,110.92,110.93,110.92,110.92,8274
20150301|2014-12-11 04:00,11,110.92,110.94,110.92,110.93,22153
20150301|2014-12-11 04:30,11,110.93,110.935,110.92,110.93,8474
20150301|2014-12-11 05:00,11,110.93,110.935,110.925,110.925,6219
20150301|2014-12-11 05:30,11,110.93,110.935,110.925,110.93,7348
20150301|2014-12-11 06:00,11,110.935,110.935,110.93,110.935,4520
20150301|2014-12-11 06:30,11,110.93,110.935,110.925,110.93,5282
20150301|2014-12-11 07:00,11,110.925,110.935,110.925,110.925,5933
20150301|2014-12-11 07:30,11,110.925,110.935,110.925,110.93,4206
20150301|2014-12-11 08:00,11,110.93,110.935,110.93,110.935,1829
20150301|2014-12-11 08:30,11,110.935,110.935,110.925,110.93,4668
20150301|2014-12-11 09:00,11,110.935,110.935,110.93,110.935,1731
20150301|2014-12-11 09:30,11,110.93,110.935,110.93,110.93,4128
20150301|2014-12-11 10:00,11,110.935,110.94,110.93,110.94,8029
20150301|2014-12-11 10:30,11,110.94,110.945,110.935,110.94,10148
20150301|2014-12-11 11:00,11,110.94,110.94,110.935,110.935,1070
20150301|2014-12-11 11:30,11,110.94,110.945,110.935,110.945,2752
20150301|2014-12-11 12:00,11,110.94,110.945,110.935,110.94,2168
20150301|2014-12-11 12:30,11,110.945,110.945,110.935,110.94,156
20150301|2014-12-11 13:00,11,110.94,110.945,110.94,110.945,31
20150301|2014-12-11 13:30,11,110.94,110.945,110.94,110.94,144
20150301|2014-12-11 14:00,11,110.94,110.94,110.94,110.94,31
20150301|2014-12-11 14:30,11,110.94,110.94,110.935,110.935,1951
20150301|2014-12-12 01:00,12,110.94,110.945,110.935,110.94,3702
20150301|2014-12-12 01:30,12,110.935,110.945,110.935,110.945,2261
20150301|2014-12-12 02:00,12,110.94,110.95,110.94,110.945,5131
20150301|2014-12-12 02:30,12,110.945,110.945,110.94,110.945,2220
20150301|2014-12-12 03:00,12,110.94,110.95,110.94,110.95,7377
20150301|2014-12-12 03:30,12,110.945,110.95,110.94,110.94,5556
20150301|2014-12-12 04:00,12,110.94,110.95,110.94,110.95,6690
20150301|2014-12-12 04:30,12,110.95,110.95,110.945,110.945,3061
20150301|2014-12-12 05:00,12,110.945,110.95,110.94,110.95,7816
20150301|2014-12-12 05:30,12,110.95,110.95,110.945,110.95,2092
20150301|2014-12-12 06:00,12,110.945,110.95,110.94,110.945,3893
20150301|2014-12-12 06:30,12,110.945,110.95,110.945,110.95,444
20150301|2014-12-12 07:00,12,110.95,110.95,110.945,110.945,4249
20150301|2014-12-12 07:30,12,110.95,110.955,110.94,110.955,8457
20150301|2014-12-12 08:00,12,110.955,110.955,110.95,110.955,1284
20150301|2014-12-12 08:30,12,110.955,110.955,110.945,110.945,6921
20150301|2014-12-12 09:00,12,110.95,110.955,110.945,110.955,2358
20150301|2014-12-12 09:30,12,110.95,110.96,110.95,110.96,8087
20150301|2014-12-12 10:00,12,110.96,110.965,110.955,110.96,26670
20150301|2014-12-12 10:30,12,110.96,110.96,110.955,110.96,1379
20150301|2014-12-12 11:00,12,110.96,110.96,110.95,110.955,4568
20150301|2014-12-12 11:30,12,110.955,110.955,110.95,110.95,1483
20150301|2014-12-12 12:00,12,110.955,110.955,110.95,110.95,214
20150301|2014-12-12 12:30,12,110.95,110.955,110.95,110.955,599
20150301|2014-12-12 13:00,12,110.955,110.955,110.955,110.955,51
20150301|2014-12-12 13:30,12,110.955,110.955,110.955,110.955,46
20150301|2014-12-12 14:00,12,110.95,110.95,110.95,110.95,555
20150301|2014-12-12 14:30,12,110.95,110.95,110.945,110.945,544
20150301|2014-12-12 15:00,12,110.945,110.945,110.945,110.945,10
20150301|2014-12-15 01:00,15,110.955,110.955,110.945,110.95,5340
20150301|2014-12-15 01:30,15,110.95,110.955,110.95,110.955,732
20150301|2014-12-15 02:00,15,110.955,110.955,110.95,110.95,2147
20150301|2014-12-15 02:30,15,110.95,110.955,110.945,110.95,6975
20150301|2014-12-15 03:00,15,110.95,110.955,110.945,110.95,5151
20150301|2014-12-15 03:30,15,110.95,110.955,110.95,110.95,2038
20150301|2014-12-15 04:00,15,110.95,110.955,110.95,110.95,1799
20150301|2014-12-15 04:30,15,110.95,110.955,110.95,110.955,1213
20150301|2014-12-15 05:00,15,110.95,110.955,110.95,110.955,3399
20150301|2014-12-15 05:30,15,110.95,110.955,110.95,110.955,1361
20150301|2014-12-15 06:00,15,110.955,110.955,110.95,110.955,3769
20150301|2014-12-15 06:30,15,110.955,110.96,110.955,110.96,3878
20150301|2014-12-15 07:00,15,110.96,110.96,110.955,110.96,1711
20150301|2014-12-15 07:30,15,110.96,110.97,110.955,110.96,14397
20150301|2014-12-15 08:00,15,110.96,110.965,110.96,110.965,5915
20150301|2014-12-15 08:30,15,110.965,110.965,110.955,110.965,8617
20150301|2014-12-15 09:00,15,110.96,110.97,110.96,110.97,7682
20150301|2014-12-15 09:30,15,110.97,110.97,110.965,110.97,4164
20150301|2014-12-15 10:00,15,110.965,110.985,110.965,110.985,20131
20150301|2014-12-15 10:30,15,110.98,110.985,110.98,110.98,3374
20150301|2014-12-15 11:00,15,110.98,110.995,110.98,110.99,22349
20150301|2014-12-15 11:30,15,110.99,110.995,110.99,110.99,5028
20150301|2014-12-15 12:00,15,110.99,110.995,110.99,110.995,4478
20150301|2014-12-15 12:30,15,110.995,111,110.99,110.99,110
20150301|2014-12-15 13:00,15,110.995,110.995,110.985,110.99,2325
20150301|2014-12-15 13:30,15,110.99,110.99,110.99,110.99,412
20150301|2014-12-15 14:00,15,110.995,110.995,110.985,110.985,249
20150301|2014-12-15 14:30,15,110.99,110.99,110.985,110.99,183
20150301|2014-12-16 01:00,16,110.995,110.995,110.985,110.99,12778
20150301|2014-12-16 01:30,16,110.99,110.995,110.99,110.99,2486
20150301|2014-12-16 02:00,16,110.995,111.01,110.99,111,24645
20150301|2014-12-16 02:30,16,111,111.005,110.995,111,15983
20150301|2014-12-16 03:00,16,111,111.005,110.995,111,11386
20150301|2014-12-16 03:30,16,111,111.005,110.995,111,7248
20150301|2014-12-16 04:00,16,111,111.005,110.995,111,11855
20150301|2014-12-16 04:30,16,111,111.005,110.995,111,4484
20150301|2014-12-16 05:00,16,111,111.005,110.995,111.005,2498
20150301|2014-12-16 05:30,16,111.005,111.015,111,111.015,17042
20150301|2014-12-16 06:00,16,111.015,111.04,111.015,111.02,54619
20150301|2014-12-16 06:30,16,111.02,111.025,111.005,111.02,21880
20150301|2014-12-16 07:00,16,111.025,111.025,111.005,111.005,10210
20150301|2014-12-16 07:30,16,111.01,111.025,111.005,111.015,11941
20150301|2014-12-16 08:00,16,111.015,111.02,111.01,111.015,4165
20150301|2014-12-16 08:30,16,111.015,111.025,111.005,111.005,13817
20150301|2014-12-16 09:00,16,111.005,111.015,111.005,111.015,5232
20150301|2014-12-16 09:30,16,111.015,111.015,110.995,110.995,14543
20150301|2014-12-16 10:00,16,110.995,111,110.99,110.995,13613
20150301|2014-12-16 10:30,16,111,111,110.99,110.995,10234
20150301|2014-12-16 11:00,16,111,111.005,110.995,111.005,3328
20150301|2014-12-16 11:30,16,111.005,111.02,111,111.02,6032
20150301|2014-12-16 12:00,16,111.02,111.02,111.015,111.02,603
20150301|2014-12-16 12:30,16,111.02,111.03,111.02,111.03,2909
20150301|2014-12-16 13:00,16,111.03,111.03,111.025,111.025,1040
20150301|2014-12-16 13:30,16,111.025,111.025,111.02,111.025,1835
20150301|2014-12-16 14:00,16,111.025,111.025,111.02,111.02,316
20150301|2014-12-16 14:30,16,111.02,111.03,111.02,111.025,709
20150301|2014-12-17 01:00,17,111.02,111.035,111.02,111.03,17609
20150301|2014-12-17 01:30,17,111.03,111.03,111.015,111.015,7840
20150301|2014-12-17 02:00,17,111.015,111.02,111.01,111.015,13460
20150301|2014-12-17 02:30,17,111.015,111.015,111.01,111.01,3987
20150301|2014-12-17 03:00,17,111.015,111.02,111.01,111.015,6940
20150301|2014-12-17 03:30,17,111.015,111.02,111.015,111.015,4105
20150301|2014-12-17 04:00,17,111.015,111.02,111.01,111.015,5655
20150301|2014-12-17 04:30,17,111.015,111.02,111.01,111.02,4360
20150301|2014-12-17 05:00,17,111.02,111.025,111.02,111.025,8269
20150301|2014-12-17 05:30,17,111.025,111.025,111.02,111.02,1197
20150301|2014-12-17 06:00,17,111.02,111.025,111.02,111.025,301
20150301|2014-12-17 06:30,17,111.02,111.025,111.02,111.025,2388
20150301|2014-12-17 07:00,17,111.025,111.025,111.02,111.025,2098
20150301|2014-12-17 07:30,17,111.025,111.03,111.02,111.025,11537
20150301|2014-12-17 08:00,17,111.03,111.03,111.02,111.03,9619
20150301|2014-12-17 08:30,17,111.03,111.035,111.02,111.02,8873
20150301|2014-12-17 09:00,17,111.02,111.025,111.02,111.025,4838
20150301|2014-12-17 09:30,17,111.025,111.025,111.015,111.025,13378
20150301|2014-12-17 10:00,17,111.025,111.025,111.015,111.015,11150
20150301|2014-12-17 10:30,17,111.02,111.02,111.015,111.02,4005
20150301|2014-12-17 11:00,17,111.02,111.025,111.015,111.02,1747
20150301|2014-12-17 11:30,17,111.025,111.03,111.025,111.025,3729
20150301|2014-12-17 12:00,17,111.025,111.03,111.025,111.025,528
20150301|2014-12-17 12:30,17,111.03,111.03,111.02,111.02,1007
20150301|2014-12-17 13:00,17,111.025,111.025,111.02,111.025,2560
20150301|2014-12-17 13:30,17,111.025,111.025,111.025,111.025,67
20150301|2014-12-17 14:00,17,111.02,111.025,111.02,111.02,1382
20150301|2014-12-17 14:30,17,111.025,111.025,111.02,111.02,807
20150301|2014-12-18 01:00,18,111.03,111.045,111.025,111.04,16269
20150301|2014-12-18 01:30,18,111.035,111.045,111.035,111.045,12364
20150301|2014-12-18 02:00,18,111.045,111.06,111.04,111.055,24313
20150301|2014-12-18 02:30,18,111.055,111.055,111.04,111.05,6651
20150301|2014-12-18 03:00,18,111.05,111.05,111.04,111.05,9463
20150301|2014-12-18 03:30,18,111.045,111.05,111.04,111.04,3580
20150301|2014-12-18 04:00,18,111.045,111.05,111.04,111.045,13462
20150301|2014-12-18 04:30,18,111.045,111.045,111.04,111.045,5307
20150301|2014-12-18 05:00,18,111.045,111.05,111.04,111.05,3516
20150301|2014-12-18 05:30,18,111.05,111.05,111.045,111.05,1663
20150301|2014-12-18 06:00,18,111.05,111.05,111.035,111.04,7117
20150301|2014-12-18 06:30,18,111.04,111.04,111.03,111.035,6511
20150301|2014-12-18 07:00,18,111.035,111.035,111.03,111.035,1081
20150301|2014-12-18 07:30,18,111.035,111.04,111.025,111.035,13310
20150301|2014-12-18 08:00,18,111.03,111.035,111.02,111.035,11973
20150301|2014-12-18 08:30,18,111.035,111.035,111.02,111.03,6785
20150301|2014-12-18 09:00,18,111.03,111.03,111.02,111.025,5057
20150301|2014-12-18 09:30,18,111.025,111.025,111.02,111.025,3062
20150301|2014-12-18 10:00,18,111.02,111.04,111.02,111.04,5913
20150301|2014-12-18 10:30,18,111.04,111.04,111.025,111.025,4293
20150301|2014-12-18 11:00,18,111.03,111.035,111.025,111.035,1649
20150301|2014-12-18 11:30,18,111.035,111.04,111.03,111.035,3773
20150301|2014-12-18 12:00,18,111.035,111.04,111.03,111.03,1605
20150301|2014-12-18 12:30,18,111.03,111.03,111.025,111.025,209
20150301|2014-12-18 13:00,18,111.03,111.03,111.025,111.025,91
20150301|2014-12-18 13:30,18,111.025,111.03,111.025,111.025,57
20150301|2014-12-18 14:00,18,111.03,111.03,111.025,111.025,36
20150301|2014-12-18 14:30,18,111.025,111.03,111.02,111.03,154
20150301|2014-12-19 01:00,19,111.035,111.05,111.03,111.045,9783
20150301|2014-12-19 01:30,19,111.045,111.055,111.045,111.05,14315
20150301|2014-12-19 02:00,19,111.05,111.05,111.045,111.05,755
20150301|2014-12-19 02:30,19,111.05,111.05,111.035,111.045,15592
20150301|2014-12-19 03:00,19,111.045,111.045,111.04,111.045,880
20150301|2014-12-19 03:30,19,111.045,111.05,111.04,111.045,5329
20150301|2014-12-19 04:00,19,111.05,111.05,111.045,111.045,4406
20150301|2014-12-19 04:30,19,111.045,111.045,111.04,111.045,712
20150301|2014-12-19 05:00,19,111.045,111.055,111.04,111.05,17441
20150301|2014-12-19 05:30,19,111.055,111.06,111.04,111.05,9550
20150301|2014-12-19 06:00,19,111.05,111.05,111.04,111.04,3653
20150301|2014-12-19 06:30,19,111.045,111.05,111.04,111.05,1258
20150301|2014-12-19 07:00,19,111.05,111.05,111.045,111.045,1911
20150301|2014-12-19 07:30,19,111.045,111.055,111.045,111.055,6435
20150301|2014-12-19 08:00,19,111.055,111.055,111.045,111.05,7017
20150301|2014-12-19 08:30,19,111.05,111.05,111.045,111.045,3489
20150301|2014-12-19 09:00,19,111.045,111.05,111.04,111.04,5337
20150301|2014-12-19 09:30,19,111.045,111.045,111.04,111.04,1931
20150301|2014-12-19 10:00,19,111.04,111.05,111.04,111.05,6863
20150301|2014-12-19 10:30,19,111.045,111.05,111.045,111.045,2904
20150301|2014-12-19 11:00,19,111.045,111.055,111.045,111.05,1801
20150301|2014-12-19 11:30,19,111.055,111.055,111.045,111.045,2160
20150301|2014-12-19 12:00,19,111.05,111.055,111.05,111.05,414
20150301|2014-12-19 12:30,19,111.05,111.05,111.05,111.05,4
20150301|2014-12-19 13:00,19,111.05,111.05,111.045,111.045,36
20150301|2014-12-19 13:30,19,111.05,111.05,111.05,111.05,27
20150301|2014-12-19 14:00,19,111.05,111.05,111.045,111.045,23
20150301|2014-12-19 14:30,19,111.045,111.05,111.045,111.045,345
20150301|2014-12-22 01:00,22,111.05,111.06,111.045,111.06,3042
20150301|2014-12-22 01:30,22,111.06,111.08,111.055,111.07,15207
20150301|2014-12-22 02:00,22,111.07,111.07,111.055,111.06,6568
20150301|2014-12-22 02:30,22,111.06,111.06,111.05,111.055,2551
20150301|2014-12-22 03:00,22,111.055,111.055,111.05,111.055,1494
20150301|2014-12-22 03:30,22,111.05,111.055,111.05,111.055,3918
20150301|2014-12-22 04:00,22,111.055,111.055,111.05,111.055,2017
20150301|2014-12-22 04:30,22,111.055,111.06,111.05,111.06,3237
20150301|2014-12-22 05:00,22,111.06,111.065,111.05,111.06,5743
20150301|2014-12-22 05:30,22,111.065,111.065,111.055,111.06,2372
20150301|2014-12-22 06:00,22,111.06,111.06,111.055,111.06,708
20150301|2014-12-22 06:30,22,111.06,111.06,111.055,111.06,279
20150301|2014-12-22 07:00,22,111.06,111.065,111.055,111.065,2522
20150301|2014-12-22 07:30,22,111.065,111.07,111.06,111.07,5066
20150301|2014-12-22 08:00,22,111.07,111.07,111.055,111.055,9603
20150301|2014-12-22 08:30,22,111.06,111.065,111.055,111.06,3166
20150301|2014-12-22 09:00,22,111.06,111.065,111.055,111.065,4560
20150301|2014-12-22 09:30,22,111.065,111.065,111.06,111.065,1792
20150301|2014-12-22 10:00,22,111.065,111.07,111.06,111.065,4355
20150301|2014-12-22 10:30,22,111.065,111.07,111.065,111.07,2119
20150301|2014-12-22 11:00,22,111.07,111.075,111.065,111.07,2713
20150301|2014-12-22 11:30,22,111.07,111.075,111.065,111.07,151
20150301|2014-12-22 12:00,22,111.065,111.065,111.065,111.065,754
20150301|2014-12-22 12:30,22,111.07,111.07,111.065,111.07,32
20150301|2014-12-22 13:00,22,111.065,111.065,111.065,111.065,3
20150301|2014-12-22 13:30,22,111.065,111.065,111.06,111.06,99
20150301|2014-12-22 14:00,22,111.065,111.065,111.06,111.06,299
20150301|2014-12-22 14:30,22,111.065,111.065,111.06,111.065,151
20150301|2014-12-23 01:00,23,111.055,111.07,111.055,111.065,4420
20150301|2014-12-23 01:30,23,111.065,111.07,111.065,111.07,480
20150301|2014-12-23 02:00,23,111.065,111.07,111.065,111.07,2599
20150301|2014-12-23 02:30,23,111.07,111.07,111.065,111.07,1194
20150301|2014-12-23 03:00,23,111.07,111.07,111.065,111.07,565
20150301|2014-12-23 03:30,23,111.065,111.075,111.065,111.075,5517
20150301|2014-12-23 04:00,23,111.07,111.075,111.065,111.07,2901
20150301|2014-12-23 04:30,23,111.07,111.07,111.065,111.07,2115
20150301|2014-12-23 05:00,23,111.065,111.07,111.065,111.065,2381
20150301|2014-12-23 05:30,23,111.07,111.07,111.065,111.07,1201
20150301|2014-12-23 06:00,23,111.07,111.075,111.06,111.065,6737
20150301|2014-12-23 06:30,23,111.065,111.07,111.06,111.065,2246
20150301|2014-12-23 07:00,23,111.065,111.07,111.06,111.065,2065
20150301|2014-12-23 07:30,23,111.07,111.07,111.06,111.065,3020
20150301|2014-12-23 08:00,23,111.065,111.065,111.06,111.065,1647
20150301|2014-12-23 08:30,23,111.065,111.07,111.06,111.07,6216
20150301|2014-12-23 09:00,23,111.07,111.075,111.06,111.075,5020
20150301|2014-12-23 09:30,23,111.075,111.075,111.065,111.07,5045
20150301|2014-12-23 10:00,23,111.07,111.075,111.06,111.07,8553
20150301|2014-12-23 10:30,23,111.065,111.07,111.06,111.065,2628
20150301|2014-12-23 11:00,23,111.07,111.07,111.065,111.065,187
20150301|2014-12-23 11:30,23,111.07,111.07,111.065,111.065,2174
20150301|2014-12-23 12:00,23,111.07,111.07,111.07,111.07,32
20150301|2014-12-23 12:30,23,111.065,111.07,111.065,111.07,22
20150301|2014-12-23 13:00,23,111.07,111.07,111.07,111.07,21
20150301|2014-12-23 13:30,23,111.065,111.08,111.065,111.075,2361
20150301|2014-12-23 14:00,23,111.08,111.08,111.075,111.075,66
20150301|2014-12-23 14:30,23,111.075,111.08,111.075,111.075,146
20150301|2014-12-29 01:00,29,111.065,111.08,111.065,111.065,4959
20150301|2014-12-29 01:30,29,111.07,111.07,111.065,111.07,739
20150301|2014-12-29 02:00,29,111.07,111.07,111.06,111.065,2401
20150301|2014-12-29 02:30,29,111.065,111.07,111.06,111.07,2255
20150301|2014-12-29 03:00,29,111.07,111.075,111.065,111.07,9509
20150301|2014-12-29 03:30,29,111.07,111.075,111.065,111.075,9174
20150301|2014-12-29 04:00,29,111.075,111.075,111.065,111.075,6041
20150301|2014-12-29 04:30,29,111.075,111.075,111.065,111.07,2170
20150301|2014-12-29 05:00,29,111.07,111.075,111.065,111.075,5170
20150301|2014-12-29 05:30,29,111.075,111.08,111.075,111.08,1111
20150301|2014-12-29 06:00,29,111.08,111.08,111.075,111.075,243
20150301|2014-12-29 06:30,29,111.08,111.08,111.075,111.08,951
20150301|2014-12-29 07:00,29,111.08,111.08,111.075,111.08,1038
20150301|2014-12-29 07:30,29,111.075,111.085,111.075,111.08,7716
20150301|2014-12-29 08:00,29,111.085,111.085,111.08,111.085,3748
20150301|2014-12-29 08:30,29,111.08,111.085,111.08,111.085,5934
20150301|2014-12-29 09:00,29,111.08,111.085,111.08,111.085,3759
20150301|2014-12-29 09:30,29,111.085,111.09,111.08,111.09,2983
20150301|2014-12-29 10:00,29,111.09,111.09,111.085,111.085,5761
20150301|2014-12-29 10:30,29,111.09,111.09,111.085,111.09,3858
20150301|2014-12-29 11:00,29,111.09,111.09,111.085,111.09,611
20150301|2014-12-29 11:30,29,111.09,111.09,111.08,111.08,681
20150301|2014-12-29 12:00,29,111.08,111.08,111.08,111.08,239
20150301|2014-12-29 13:00,29,111.08,111.08,111.08,111.08,1
20150301|2014-12-29 13:30,29,111.085,111.085,111.08,111.085,168
20150301|2014-12-29 14:00,29,111.08,111.08,111.08,111.08,50
20150301|2014-12-29 14:30,29,111.08,111.085,111.08,111.085,528
20150301|2014-12-30 01:00,30,111.09,111.105,111.09,111.1,7120
20150301|2014-12-30 01:30,30,111.1,111.1,111.09,111.09,1447
20150301|2014-12-30 02:00,30,111.09,111.095,111.085,111.09,5810
20150301|2014-12-30 02:30,30,111.09,111.09,111.08,111.09,2587
20150301|2014-12-30 03:00,30,111.09,111.09,111.08,111.085,1243
20150301|2014-12-30 03:30,30,111.085,111.085,111.08,111.08,1206
20150301|2014-12-30 04:00,30,111.08,111.085,111.08,111.08,965
20150301|2014-12-30 04:30,30,111.085,111.09,111.08,111.09,2612
20150301|2014-12-30 05:00,30,111.09,111.09,111.085,111.09,3264
20150301|2014-12-30 05:30,30,111.09,111.09,111.085,111.09,1703
20150301|2014-12-30 06:00,30,111.09,111.09,111.085,111.09,1800
20150301|2014-12-30 06:30,30,111.09,111.09,111.085,111.09,1209
20150301|2014-12-30 07:00,30,111.085,111.09,111.085,111.09,2310
20150301|2014-12-30 07:30,30,111.09,111.095,111.085,111.095,2123
20150301|2014-12-30 08:00,30,111.095,111.095,111.085,111.095,2116
20150301|2014-12-30 08:30,30,111.095,111.095,111.09,111.095,1392
20150301|2014-12-30 09:00,30,111.09,111.095,111.085,111.09,3984
20150301|2014-12-30 09:30,30,111.09,111.095,111.085,111.095,2714
20150301|2014-12-30 10:00,30,111.09,111.1,111.085,111.095,9548
20150301|2014-12-30 10:30,30,111.095,111.095,111.09,111.095,1160
20150301|2014-12-30 11:00,30,111.09,111.095,111.09,111.09,167
20150301|2014-12-30 11:30,30,111.09,111.095,111.09,111.09,248
20150301|2014-12-30 12:00,30,111.095,111.095,111.09,111.095,160
20150301|2014-12-30 12:30,30,111.095,111.095,111.09,111.09,83
20150301|2014-12-30 13:00,30,111.09,111.09,111.09,111.09,18
20150301|2014-12-30 13:30,30,111.09,111.09,111.09,111.09,4
20150301|2014-12-30 14:00,30,111.09,111.095,111.09,111.09,174
20150301|2014-12-30 14:30,30,111.09,111.095,111.09,111.095,518
20150301|2015-01-02 01:00,2,111.1,111.105,111.095,111.1,6447
20150301|2015-01-02 01:30,2,111.1,111.105,111.095,111.095,4836
20150301|2015-01-02 02:00,2,111.095,111.095,111.09,111.095,1665
20150301|2015-01-02 02:30,2,111.095,111.1,111.09,111.095,2658
20150301|2015-01-02 03:00,2,111.1,111.1,111.09,111.09,2469
20150301|2015-01-02 03:30,2,111.095,111.1,111.09,111.095,2601
20150301|2015-01-02 04:00,2,111.1,111.1,111.095,111.095,3815
20150301|2015-01-02 04:30,2,111.1,111.105,111.095,111.105,5303
20150301|2015-01-02 05:00,2,111.105,111.105,111.095,111.095,3793
20150301|2015-01-02 05:30,2,111.095,111.1,111.095,111.095,1572
20150301|2015-01-02 06:00,2,111.1,111.1,111.09,111.095,6507
20150301|2015-01-02 06:30,2,111.09,111.095,111.09,111.095,1368
20150301|2015-01-02 07:00,2,111.095,111.095,111.09,111.09,1513
20150301|2015-01-02 07:30,2,111.095,111.095,111.09,111.09,4979
20150301|2015-01-02 08:00,2,111.09,111.095,111.09,111.095,19178
20150301|2015-01-02 08:30,2,111.095,111.1,111.09,111.095,4075
20150301|2015-01-02 09:00,2,111.095,111.105,111.09,111.095,19608
20150301|2015-01-02 09:30,2,111.1,111.1,111.095,111.1,1806
20150301|2015-01-02 10:00,2,111.1,111.1,111.09,111.1,10443
20150301|2015-01-02 10:30,2,111.095,111.11,111.095,111.11,3340
20150301|2015-01-02 11:00,2,111.11,111.11,111.105,111.105,895
20150301|2015-01-02 11:30,2,111.105,111.105,111.085,111.085,9488
20150301|2015-01-02 12:00,2,111.085,111.09,111.085,111.09,453
20150301|2015-01-02 12:30,2,111.09,111.09,111.085,111.09,165
20150301|2015-01-02 13:00,2,111.09,111.09,111.085,111.085,243
20150301|2015-01-02 13:30,2,111.09,111.09,111.09,111.09,50
20150301|2015-01-02 14:00,2,111.09,111.09,111.085,111.09,116
20150301|2015-01-02 14:30,2,111.09,111.09,111.075,111.08,3073
20150301|2015-01-02 15:00,2,111.08,111.08,111.08,111.08,2
20150301|2015-01-05 01:00,5,111.085,111.095,111.08,111.09,4485
20150301|2015-01-05 01:30,5,111.095,111.1,111.095,111.095,7407
20150301|2015-01-05 02:00,5,111.095,111.095,111.09,111.095,3912
20150301|2015-01-05 02:30,5,111.09,111.095,111.09,111.095,2561
20150301|2015-01-05 03:00,5,111.09,111.1,111.09,111.1,5816
20150301|2015-01-05 03:30,5,111.095,111.1,111.095,111.1,3848
20150301|2015-01-05 04:00,5,111.1,111.1,111.095,111.095,3308
20150301|2015-01-05 04:30,5,111.095,111.1,111.095,111.1,1793
20150301|2015-01-05 05:00,5,111.095,111.1,111.095,111.095,1113
20150301|2015-01-05 05:30,5,111.095,111.1,111.095,111.1,1893
20150301|2015-01-05 06:00,5,111.1,111.1,111.095,111.095,2443
20150301|2015-01-05 06:30,5,111.095,111.1,111.095,111.1,1426
20150301|2015-01-05 07:00,5,111.1,111.1,111.095,111.095,5161
20150301|2015-01-05 07:30,5,111.1,111.1,111.095,111.1,4225
20150301|2015-01-05 08:00,5,111.095,111.1,111.095,111.1,4633
20150301|2015-01-05 08:30,5,111.1,111.1,111.095,111.095,1144
20150301|2015-01-05 09:00,5,111.1,111.1,111.09,111.09,10151
20150301|2015-01-05 09:30,5,111.095,111.1,111.085,111.085,13591
20150301|2015-01-05 10:00,5,111.085,111.09,111.08,111.09,14994
20150301|2015-01-05 10:30,5,111.09,111.09,111.08,111.085,3279
20150301|2015-01-05 11:00,5,111.085,111.09,111.08,111.085,3784
20150301|2015-01-05 11:30,5,111.09,111.09,111.085,111.09,2403
20150301|2015-01-05 12:00,5,111.09,111.09,111.085,111.085,11
20150301|2015-01-05 12:30,5,111.09,111.09,111.085,111.09,667
20150301|2015-01-05 13:00,5,111.09,111.09,111.09,111.09,804
20150301|2015-01-05 13:30,5,111.09,111.095,111.09,111.095,262
20150301|2015-01-05 14:00,5,111.095,111.095,111.09,111.09,125
20150301|2015-01-05 14:30,5,111.09,111.095,111.09,111.09,106
20150301|2015-01-06 01:00,6,111.085,111.09,111.085,111.085,3248
20150301|2015-01-06 01:30,6,111.09,111.095,111.085,111.095,1588
20150301|2015-01-06 02:00,6,111.095,111.095,111.09,111.09,2764
20150301|2015-01-06 02:30,6,111.095,111.1,111.09,111.09,19378
20150301|2015-01-06 03:00,6,111.095,111.095,111.085,111.09,12224
20150301|2015-01-06 03:30,6,111.09,111.095,111.09,111.09,4656
20150301|2015-01-06 04:00,6,111.09,111.095,111.085,111.09,4496
20150301|2015-01-06 04:30,6,111.09,111.09,111.085,111.09,900
20150301|2015-01-06 05:00,6,111.09,111.09,111.085,111.09,1603
20150301|2015-01-06 05:30,6,111.085,111.09,111.085,111.085,3652
20150301|2015-01-06 06:00,6,111.09,111.09,111.085,111.085,365
20150301|2015-01-06 06:30,6,111.09,111.09,111.085,111.09,3051
20150301|2015-01-06 07:00,6,111.085,111.09,111.085,111.09,15337
20150301|2015-01-06 07:30,6,111.09,111.09,111.085,111.09,3725
20150301|2015-01-06 08:00,6,111.085,111.09,111.08,111.085,12330
20150301|2015-01-06 08:30,6,111.085,111.09,111.085,111.085,11479
20150301|2015-01-06 09:00,6,111.09,111.095,111.085,111.09,10239
20150301|2015-01-06 09:30,6,111.085,111.09,111.075,111.09,16004
20150301|2015-01-06 10:00,6,111.09,111.095,111.085,111.085,7629
20150301|2015-01-06 10:30,6,111.085,111.09,111.085,111.085,2935
20150301|2015-01-06 11:00,6,111.09,111.1,111.09,111.095,5912
20150301|2015-01-06 11:30,6,111.1,111.1,111.09,111.09,3558
20150301|2015-01-06 12:00,6,111.09,111.095,111.09,111.09,1894
20150301|2015-01-06 13:00,6,111.095,111.095,111.09,111.09,360
20150301|2015-01-06 13:30,6,111.095,111.095,111.09,111.09,120
20150301|2015-01-06 14:00,6,111.09,111.095,111.09,111.095,75
20150301|2015-01-06 14:30,6,111.09,111.095,111.09,111.095,480
20150301|2015-01-07 01:00,7,111.09,111.095,111.09,111.095,3474
20150301|2015-01-07 01:30,7,111.095,111.095,111.09,111.095,4588
20150301|2015-01-07 02:00,7,111.095,111.095,111.085,111.09,8283
20150301|2015-01-07 02:30,7,111.09,111.095,111.085,111.09,12421
20150301|2015-01-07 03:00,7,111.09,111.095,111.085,111.095,3433
20150301|2015-01-07 03:30,7,111.095,111.1,111.09,111.1,5043
20150301|2015-01-07 04:00,7,111.095,111.1,111.08,111.09,28211
20150301|2015-01-07 04:30,7,111.085,111.09,111.085,111.09,4813
20150301|2015-01-07 05:00,7,111.085,111.09,111.085,111.09,5235
20150301|2015-01-07 05:30,7,111.09,111.09,111.085,111.09,4008
20150301|2015-01-07 06:00,7,111.09,111.09,111.085,111.09,3170
20150301|2015-01-07 06:30,7,111.09,111.095,111.085,111.095,5868
20150301|2015-01-07 07:00,7,111.095,111.095,111.09,111.095,8364
20150301|2015-01-07 07:30,7,111.095,111.1,111.09,111.095,13169
20150301|2015-01-07 08:00,7,111.09,111.095,111.09,111.095,4746
20150301|2015-01-07 08:30,7,111.095,111.095,111.085,111.09,9826
20150301|2015-01-07 09:00,7,111.09,111.095,111.085,111.095,4867
20150301|2015-01-07 09:30,7,111.095,111.095,111.085,111.095,14014
20150301|2015-01-07 10:00,7,111.09,111.095,111.09,111.095,8467
20150301|2015-01-07 10:30,7,111.095,111.095,111.09,111.095,2507
20150301|2015-01-07 11:00,7,111.095,111.095,111.09,111.095,7503
20150301|2015-01-07 11:30,7,111.095,111.1,111.09,111.1,789
20150301|2015-01-07 12:00,7,111.095,111.1,111.09,111.095,2320
20150301|2015-01-07 12:30,7,111.095,111.095,111.09,111.095,260
20150301|2015-01-07 13:00,7,111.095,111.095,111.09,111.095,85
20150301|2015-01-07 13:30,7,111.095,111.1,111.095,111.1,376
20150301|2015-01-07 14:00,7,111.1,111.1,111.095,111.1,127
20150301|2015-01-07 14:30,7,111.1,111.1,111.09,111.09,107
20150301|2015-01-08 01:00,8,111.085,111.095,111.085,111.085,4097
20150301|2015-01-08 01:30,8,111.09,111.095,111.09,111.09,1483
20150301|2015-01-08 02:00,8,111.09,111.095,111.09,111.095,2598
20150301|2015-01-08 02:30,8,111.09,111.095,111.085,111.095,14003
20150301|2015-01-08 03:00,8,111.095,111.095,111.09,111.09,3092
20150301|2015-01-08 03:30,8,111.09,111.095,111.085,111.09,18120
20150301|2015-01-08 04:00,8,111.09,111.09,111.085,111.09,6073
20150301|2015-01-08 04:30,8,111.09,111.09,111.085,111.09,2552
20150301|2015-01-08 05:00,8,111.09,111.09,111.085,111.085,1258
20150301|2015-01-08 05:30,8,111.085,111.09,111.085,111.085,4100
20150301|2015-01-08 06:00,8,111.09,111.09,111.085,111.085,2531
20150301|2015-01-08 06:30,8,111.085,111.09,111.075,111.08,21852
20150301|2015-01-08 07:00,8,111.085,111.09,111.08,111.085,10218
20150301|2015-01-08 07:30,8,111.09,111.09,111.085,111.085,2371
20150301|2015-01-08 08:00,8,111.09,111.09,111.085,111.09,4491
20150301|2015-01-08 08:30,8,111.085,111.09,111.08,111.08,3420
20150301|2015-01-08 09:00,8,111.08,111.09,111.08,111.085,6842
20150301|2015-01-08 09:30,8,111.09,111.09,111.08,111.08,7174
20150301|2015-01-08 10:00,8,111.085,111.085,111.075,111.085,7315
20150301|2015-01-08 10:30,8,111.08,111.085,111.075,111.08,8509
20150301|2015-01-08 11:00,8,111.08,111.08,111.075,111.075,4836
20150301|2015-01-08 11:30,8,111.075,111.08,111.07,111.08,1283
20150301|2015-01-08 12:00,8,111.075,111.08,111.07,111.075,1761
20150301|2015-01-08 12:30,8,111.08,111.08,111.075,111.08,58
20150301|2015-01-08 13:00,8,111.08,111.08,111.08,111.08,19
20150301|2015-01-08 13:30,8,111.075,111.075,111.075,111.075,5
20150301|2015-01-08 14:00,8,111.075,111.075,111.075,111.075,17
20150301|2015-01-08 14:30,8,111.08,111.08,111.075,111.08,1112
20150301|2015-01-09 01:00,9,111.075,111.085,111.075,111.085,4145
20150301|2015-01-09 01:30,9,111.085,111.09,111.08,111.09,5487
20150301|2015-01-09 02:00,9,111.09,111.09,111.08,111.09,5662
20150301|2015-01-09 02:30,9,111.09,111.09,111.08,111.085,5956
20150301|2015-01-09 03:00,9,111.085,111.09,111.085,111.09,439
20150301|2015-01-09 03:30,9,111.085,111.09,111.08,111.085,12526
20150301|2015-01-09 04:00,9,111.085,111.095,111.085,111.09,21555
20150301|2015-01-09 04:30,9,111.09,111.09,111.085,111.09,8530
20150301|2015-01-09 05:00,9,111.085,111.09,111.085,111.09,1219
20150301|2015-01-09 05:30,9,111.09,111.09,111.085,111.09,2211
20150301|2015-01-09 06:00,9,111.09,111.09,111.085,111.09,1359
20150301|2015-01-09 06:30,9,111.09,111.09,111.085,111.09,1499
20150301|2015-01-09 07:00,9,111.09,111.095,111.085,111.095,4329
20150301|2015-01-09 07:30,9,111.09,111.095,111.085,111.095,10097
20150301|2015-01-09 08:00,9,111.095,111.1,111.09,111.1,7927
20150301|2015-01-09 08:30,9,111.1,111.1,111.095,111.095,9977
20150301|2015-01-09 09:00,9,111.1,111.11,111.095,111.11,18966
20150301|2015-01-09 09:30,9,111.11,111.125,111.105,111.115,28270
20150301|2015-01-09 10:00,9,111.115,111.115,111.1,111.11,24073
20150301|2015-01-09 10:30,9,111.11,111.11,111.1,111.105,6580
20150301|2015-01-09 11:00,9,111.105,111.11,111.1,111.105,6429
20150301|2015-01-09 11:30,9,111.105,111.105,111.1,111.105,188
20150301|2015-01-09 12:00,9,111.1,111.105,111.095,111.1,6677
20150301|2015-01-09 12:30,9,111.1,111.1,111.095,111.1,27
20150301|2015-01-09 13:00,9,111.1,111.1,111.095,111.1,526
20150301|2015-01-09 13:30,9,111.1,111.1,111.095,111.1,85
20150301|2015-01-09 14:00,9,111.095,111.1,111.095,111.095,1538
20150301|2015-01-09 14:30,9,111.095,111.095,111.09,111.09,545
20150301|2015-01-12 01:00,12,111.095,111.105,111.095,111.095,8835
20150301|2015-01-12 01:30,12,111.095,111.1,111.09,111.095,10202
20150301|2015-01-12 02:00,12,111.095,111.1,111.09,111.09,8687
20150301|2015-01-12 02:30,12,111.09,111.095,111.085,111.09,5393
20150301|2015-01-12 03:00,12,111.09,111.1,111.085,111.095,23152
20150301|2015-01-12 03:30,12,111.095,111.095,111.075,111.08,21646
20150301|2015-01-12 04:00,12,111.08,111.085,111.075,111.085,9244
20150301|2015-01-12 04:30,12,111.085,111.085,111.075,111.075,3795
20150301|2015-01-12 05:00,12,111.08,111.085,111.075,111.085,7234
20150301|2015-01-12 05:30,12,111.085,111.085,111.075,111.085,4760
20150301|2015-01-12 06:00,12,111.085,111.09,111.08,111.085,12408
20150301|2015-01-12 06:30,12,111.085,111.09,111.08,111.09,1971
20150301|2015-01-12 07:00,12,111.09,111.1,111.085,111.1,9953
20150301|2015-01-12 07:30,12,111.1,111.1,111.09,111.1,6504
20150301|2015-01-12 08:00,12,111.095,111.105,111.095,111.1,13546
20150301|2015-01-12 08:30,12,111.095,111.105,111.095,111.095,7476
20150301|2015-01-12 09:00,12,111.1,111.105,111.095,111.095,9299
20150301|2015-01-12 09:30,12,111.1,111.1,111.09,111.095,16732
20150301|2015-01-12 10:00,12,111.095,111.1,111.09,111.095,13694
20150301|2015-01-12 10:30,12,111.095,111.1,111.09,111.09,4861
20150301|2015-01-12 11:00,12,111.09,111.095,111.09,111.095,6954
20150301|2015-01-12 11:30,12,111.095,111.1,111.09,111.1,2137
20150301|2015-01-12 12:00,12,111.1,111.1,111.095,111.1,261
20150301|2015-01-12 12:30,12,111.095,111.1,111.095,111.095,507
20150301|2015-01-12 13:00,12,111.095,111.1,111.095,111.095,25
20150301|2015-01-12 13:30,12,111.1,111.1,111.1,111.1,41
20150301|2015-01-12 14:00,12,111.1,111.1,111.1,111.1,15
20150301|2015-01-12 14:30,12,111.1,111.1,111.095,111.1,171
20150301|2015-01-13 01:00,13,111.095,111.105,111.095,111.1,3896
20150301|2015-01-13 01:30,13,111.105,111.105,111.1,111.105,2644
20150301|2015-01-13 02:00,13,111.105,111.11,111.1,111.105,11174
20150301|2015-01-13 02:30,13,111.11,111.11,111.1,111.105,6468
20150301|2015-01-13 03:00,13,111.1,111.105,111.095,111.095,10450
20150301|2015-01-13 03:30,13,111.1,111.105,111.095,111.1,17119
20150301|2015-01-13 04:00,13,111.1,111.105,111.095,111.105,10320
20150301|2015-01-13 04:30,13,111.105,111.105,111.095,111.1,5922
20150301|2015-01-13 05:00,13,111.1,111.1,111.095,111.095,2307
20150301|2015-01-13 05:30,13,111.1,111.105,111.095,111.105,4787
20150301|2015-01-13 06:00,13,111.1,111.105,111.095,111.1,6522
20150301|2015-01-13 06:30,13,111.1,111.105,111.095,111.1,1050
20150301|2015-01-13 07:00,13,111.1,111.105,111.1,111.1,1722
20150301|2015-01-13 07:30,13,111.1,111.105,111.1,111.1,3919
20150301|2015-01-13 08:00,13,111.1,111.105,111.095,111.095,7018
20150301|2015-01-13 08:30,13,111.095,111.1,111.09,111.095,22494
20150301|2015-01-13 09:00,13,111.095,111.105,111.095,111.1,3478
20150301|2015-01-13 09:30,13,111.1,111.105,111.095,111.1,11435
20150301|2015-01-13 10:00,13,111.1,111.105,111.095,111.1,5463
20150301|2015-01-13 10:30,13,111.1,111.105,111.1,111.1,1082
20150301|2015-01-13 11:00,13,111.105,111.105,111.1,111.105,929
20150301|2015-01-13 11:30,13,111.1,111.105,111.1,111.1,251
20150301|2015-01-13 12:00,13,111.105,111.105,111.1,111.105,2010
20150301|2015-01-13 12:30,13,111.1,111.105,111.1,111.105,313
20150301|2015-01-13 13:00,13,111.105,111.105,111.1,111.1,278
20150301|2015-01-13 13:30,13,111.105,111.105,111.1,111.1,62
20150301|2015-01-13 14:00,13,111.105,111.105,111.1,111.1,82
20150301|2015-01-13 14:30,13,111.105,111.105,111.1,111.1,140
20150301|2015-01-14 01:00,14,111.105,111.11,111.1,111.105,4059
20150301|2015-01-14 01:30,14,111.105,111.105,111.1,111.1,5896
20150301|2015-01-14 02:00,14,111.1,111.115,111.1,111.115,12171
20150301|2015-01-14 02:30,14,111.115,111.115,111.105,111.11,7010
20150301|2015-01-14 03:00,14,111.11,111.11,111.1,111.1,6580
20150301|2015-01-14 03:30,14,111.1,111.11,111.1,111.105,2855
20150301|2015-01-14 04:00,14,111.105,111.11,111.1,111.105,5918
20150301|2015-01-14 04:30,14,111.105,111.11,111.1,111.1,6360
20150301|2015-01-14 05:00,14,111.1,111.105,111.095,111.095,6482
20150301|2015-01-14 05:30,14,111.095,111.105,111.095,111.095,16533
20150301|2015-01-14 06:00,14,111.1,111.1,111.095,111.095,2878
20150301|2015-01-14 06:30,14,111.1,111.11,111.1,111.1,22638
20150301|2015-01-14 07:00,14,111.1,111.11,111.1,111.1,7356
20150301|2015-01-14 07:30,14,111.1,111.11,111.1,111.105,20902
20150301|2015-01-14 08:00,14,111.105,111.11,111.1,111.1,6427
20150301|2015-01-14 08:30,14,111.105,111.11,111.1,111.11,5810
20150301|2015-01-14 09:00,14,111.11,111.11,111.1,111.105,5624
20150301|2015-01-14 09:30,14,111.105,111.11,111.1,111.1,8333
20150301|2015-01-14 10:00,14,111.105,111.105,111.095,111.105,8743
20150301|2015-01-14 10:30,14,111.105,111.105,111.1,111.1,2385
20150301|2015-01-14 11:00,14,111.1,111.105,111.1,111.1,3444
20150301|2015-01-14 11:30,14,111.105,111.105,111.095,111.1,2780
20150301|2015-01-14 12:00,14,111.1,111.1,111.1,111.1,179
20150301|2015-01-14 12:30,14,111.1,111.1,111.095,111.1,1279
20150301|2015-01-14 13:00,14,111.095,111.1,111.095,111.1,15
20150301|2015-01-14 13:30,14,111.1,111.1,111.095,111.1,87
20150301|2015-01-14 14:30,14,111.1,111.1,111.095,111.095,193
20150301|2015-01-15 01:00,15,111.1,111.1,111.09,111.095,14650
20150301|2015-01-15 01:30,15,111.095,111.1,111.09,111.095,1957
20150301|2015-01-15 02:00,15,111.095,111.095,111.09,111.09,4397
20150301|2015-01-15 02:30,15,111.095,111.1,111.09,111.095,9368
20150301|2015-01-15 03:00,15,111.095,111.1,111.09,111.095,9557
20150301|2015-01-15 03:30,15,111.095,111.175,111.095,111.135,112474
20150301|2015-01-15 04:00,15,111.135,111.15,111.125,111.125,27421
20150301|2015-01-15 04:30,15,111.13,111.155,111.125,111.145,17532
20150301|2015-01-15 05:00,15,111.145,111.165,111.14,111.155,15087
20150301|2015-01-15 05:30,15,111.15,111.16,111.14,111.16,11885
20150301|2015-01-15 06:00,15,111.16,111.16,111.145,111.145,13387
20150301|2015-01-15 06:30,15,111.15,111.155,111.14,111.15,12485
20150301|2015-01-15 07:00,15,111.15,111.16,111.145,111.15,7189
20150301|2015-01-15 07:30,15,111.15,111.155,111.145,111.15,10672
20150301|2015-01-15 08:00,15,111.15,111.155,111.14,111.145,13524
20150301|2015-01-15 08:30,15,111.145,111.165,111.14,111.16,13463
20150301|2015-01-15 09:00,15,111.16,111.165,111.155,111.155,4311
20150301|2015-01-15 09:30,15,111.155,111.165,111.15,111.16,11237
20150301|2015-01-15 10:00,15,111.16,111.165,111.155,111.16,10254
20150301|2015-01-15 10:30,15,111.16,111.16,111.155,111.155,4273
20150301|2015-01-15 11:00,15,111.15,111.16,111.145,111.16,5023
20150301|2015-01-15 11:30,15,111.155,111.165,111.15,111.16,2031
20150301|2015-01-15 12:00,15,111.16,111.165,111.16,111.16,2212
20150301|2015-01-15 12:30,15,111.16,111.165,111.16,111.165,3757
20150301|2015-01-15 13:00,15,111.165,111.165,111.16,111.165,236
20150301|2015-01-15 14:00,15,111.165,111.165,111.16,111.16,194
20150301|2015-01-15 14:30,15,111.165,111.17,111.16,111.16,518
20150301|2015-01-15 15:00,15,111.165,111.165,111.165,111.165,40
20150301|2015-01-16 01:00,16,111.17,111.175,111.16,111.165,18400
20150301|2015-01-16 01:30,16,111.16,111.17,111.155,111.165,8578
20150301|2015-01-16 02:00,16,111.165,111.165,111.15,111.165,13577
20150301|2015-01-16 02:30,16,111.165,111.165,111.155,111.165,11488
20150301|2015-01-16 03:00,16,111.165,111.165,111.155,111.16,17005
20150301|2015-01-16 03:30,16,111.16,111.18,111.16,111.17,20446
20150301|2015-01-16 04:00,16,111.17,111.175,111.165,111.175,16170
20150301|2015-01-16 04:30,16,111.175,111.175,111.165,111.17,4201
20150301|2015-01-16 05:00,16,111.17,111.175,111.165,111.165,10037
20150301|2015-01-16 05:30,16,111.165,111.175,111.16,111.175,24682
20150301|2015-01-16 06:00,16,111.17,111.185,111.17,111.185,20718
20150301|2015-01-16 06:30,16,111.18,111.195,111.18,111.19,12863
20150301|2015-01-16 07:00,16,111.19,111.19,111.18,111.19,7086
20150301|2015-01-16 07:30,16,111.185,111.19,111.175,111.185,18203
20150301|2015-01-16 08:00,16,111.185,111.185,111.18,111.185,5815
20150301|2015-01-16 08:30,16,111.185,111.19,111.18,111.18,11571
20150301|2015-01-16 09:00,16,111.18,111.185,111.18,111.185,5925
20150301|2015-01-16 09:30,16,111.18,111.185,111.17,111.18,29740
20150301|2015-01-16 10:00,16,111.18,111.19,111.175,111.19,17873
20150301|2015-01-16 10:30,16,111.19,111.195,111.185,111.185,11092
20150301|2015-01-16 11:00,16,111.185,111.19,111.18,111.18,6979
20150301|2015-01-16 11:30,16,111.185,111.185,111.175,111.18,984
20150301|2015-01-16 12:00,16,111.18,111.18,111.175,111.18,1686
20150301|2015-01-16 12:30,16,111.18,111.18,111.18,111.18,1652
20150301|2015-01-16 13:00,16,111.18,111.18,111.18,111.18,621
20150301|2015-01-16 13:30,16,111.18,111.18,111.18,111.18,298
20150301|2015-01-16 14:00,16,111.18,111.18,111.175,111.18,17
20150301|2015-01-16 14:30,16,111.175,111.18,111.175,111.175,339
20150301|2015-01-19 01:00,19,111.18,111.18,111.175,111.175,6231
20150301|2015-01-19 01:30,19,111.18,111.185,111.18,111.18,5764
20150301|2015-01-19 02:00,19,111.18,111.185,111.175,111.185,7140
20150301|2015-01-19 02:30,19,111.18,111.185,111.175,111.18,5127
20150301|2015-01-19 03:00,19,111.175,111.185,111.175,111.185,10774
20150301|2015-01-19 03:30,19,111.185,111.19,111.18,111.19,6134
20150301|2015-01-19 04:00,19,111.185,111.195,111.185,111.19,8539
20150301|2015-01-19 04:30,19,111.195,111.2,111.19,111.2,8291
20150301|2015-01-19 05:00,19,111.2,111.205,111.195,111.2,10013
20150301|2015-01-19 05:30,19,111.2,111.21,111.195,111.205,13430
20150301|2015-01-19 06:00,19,111.205,111.21,111.205,111.21,2278
20150301|2015-01-19 06:30,19,111.205,111.21,111.205,111.205,1571
20150301|2015-01-19 07:00,19,111.21,111.21,111.205,111.205,2991
20150301|2015-01-19 07:30,19,111.205,111.21,111.2,111.2,5827
20150301|2015-01-19 08:00,19,111.205,111.205,111.195,111.195,6679
20150301|2015-01-19 08:30,19,111.195,111.205,111.195,111.2,4445
20150301|2015-01-19 09:00,19,111.2,111.205,111.195,111.2,8122
20150301|2015-01-19 09:30,19,111.2,111.205,111.195,111.195,1927
20150301|2015-01-19 10:00,19,111.2,111.2,111.19,111.19,7200
20150301|2015-01-19 10:30,19,111.19,111.2,111.19,111.195,2132
20150301|2015-01-19 11:00,19,111.2,111.2,111.195,111.2,406
20150301|2015-01-19 11:30,19,111.195,111.2,111.195,111.2,284
20150301|2015-01-19 12:00,19,111.195,111.2,111.195,111.195,359
20150301|2015-01-19 13:00,19,111.195,111.195,111.195,111.195,23
20150301|2015-01-19 13:30,19,111.195,111.195,111.195,111.195,34
20150301|2015-01-19 14:30,19,111.195,111.2,111.195,111.2,101
20150301|2015-01-20 01:00,20,111.19,111.195,111.185,111.185,9840
20150301|2015-01-20 01:30,20,111.185,111.195,111.185,111.19,5592
20150301|2015-01-20 02:00,20,111.19,111.195,111.185,111.19,10684
20150301|2015-01-20 02:30,20,111.185,111.19,111.175,111.185,12484
20150301|2015-01-20 03:00,20,111.185,111.19,111.18,111.185,7396
20150301|2015-01-20 03:30,20,111.18,111.185,111.18,111.185,3506
20150301|2015-01-20 04:00,20,111.18,111.185,111.18,111.18,14326
20150301|2015-01-20 04:30,20,111.18,111.185,111.18,111.18,4332
20150301|2015-01-20 05:00,20,111.18,111.19,111.18,111.18,11369
20150301|2015-01-20 05:30,20,111.18,111.185,111.18,111.18,1710
20150301|2015-01-20 06:00,20,111.18,111.185,111.18,111.18,2269
20150301|2015-01-20 06:30,20,111.18,111.185,111.18,111.18,2452
20150301|2015-01-20 07:00,20,111.18,111.185,111.165,111.175,25401
20150301|2015-01-20 07:30,20,111.17,111.175,111.165,111.175,24994
20150301|2015-01-20 08:00,20,111.175,111.175,111.165,111.165,6661
20150301|2015-01-20 08:30,20,111.165,111.175,111.165,111.165,10327
20150301|2015-01-20 09:00,20,111.165,111.175,111.16,111.17,16449
20150301|2015-01-20 09:30,20,111.17,111.18,111.17,111.17,12555
20150301|2015-01-20 10:00,20,111.175,111.175,111.17,111.17,7034
20150301|2015-01-20 10:30,20,111.17,111.175,111.165,111.17,7914
20150301|2015-01-20 11:00,20,111.17,111.17,111.155,111.16,10652
20150301|2015-01-20 11:30,20,111.16,111.17,111.155,111.165,5397
20150301|2015-01-20 12:00,20,111.165,111.165,111.16,111.165,730
20150301|2015-01-20 12:30,20,111.165,111.165,111.16,111.16,236
20150301|2015-01-20 13:00,20,111.16,111.165,111.16,111.16,7
20150301|2015-01-20 13:30,20,111.16,111.165,111.16,111.165,22
20150301|2015-01-20 14:00,20,111.16,111.165,111.155,111.16,2378
20150301|2015-01-20 14:30,20,111.155,111.16,111.155,111.155,238
20150301|2015-01-20 15:00,20,111.155,111.155,111.155,111.155,1
20150301|2015-01-21 01:00,21,111.155,111.17,111.155,111.165,13034
20150301|2015-01-21 01:30,21,111.165,111.17,111.165,111.165,586
20150301|2015-01-21 02:00,21,111.165,111.17,111.16,111.165,18939
20150301|2015-01-21 02:30,21,111.165,111.17,111.155,111.16,20388
20150301|2015-01-21 03:00,21,111.16,111.165,111.15,111.16,18443
20150301|2015-01-21 03:30,21,111.16,111.17,111.155,111.165,25831
20150301|2015-01-21 04:00,21,111.165,111.17,111.16,111.165,21611
20150301|2015-01-21 04:30,21,111.165,111.18,111.16,111.17,33261
20150301|2015-01-21 05:00,21,111.17,111.17,111.16,111.165,19833
20150301|2015-01-21 05:30,21,111.165,111.175,111.165,111.17,9096
20150301|2015-01-21 06:00,21,111.17,111.175,111.165,111.165,8424
20150301|2015-01-21 06:30,21,111.17,111.175,111.16,111.165,14548
20150301|2015-01-21 07:00,21,111.165,111.17,111.16,111.165,11178
20150301|2015-01-21 07:30,21,111.165,111.17,111.155,111.16,14481
20150301|2015-01-21 08:00,21,111.16,111.17,111.16,111.16,8384
20150301|2015-01-21 08:30,21,111.165,111.175,111.16,111.165,18463
20150301|2015-01-21 09:00,21,111.165,111.185,111.165,111.175,25692
20150301|2015-01-21 09:30,21,111.175,111.19,111.175,111.185,14714
20150301|2015-01-21 10:00,21,111.185,111.185,111.175,111.185,14816
20150301|2015-01-21 10:30,21,111.18,111.185,111.175,111.18,4054
20150301|2015-01-21 11:00,21,111.18,111.18,111.175,111.18,2873
20150301|2015-01-21 11:30,21,111.175,111.185,111.175,111.185,1750
20150301|2015-01-21 12:00,21,111.185,111.185,111.175,111.18,1367
20150301|2015-01-21 12:30,21,111.18,111.18,111.175,111.175,617
20150301|2015-01-21 13:00,21,111.18,111.18,111.18,111.18,13
20150301|2015-01-21 13:30,21,111.175,111.175,111.17,111.175,1446
20150301|2015-01-21 14:00,21,111.175,111.175,111.17,111.175,115
20150301|2015-01-21 14:30,21,111.175,111.175,111.17,111.17,653
20150301|2015-01-21 15:00,21,111.17,111.17,111.17,111.17,1
20150301|2015-01-22 01:00,22,111.165,111.18,111.165,111.17,12185
20150301|2015-01-22 01:30,22,111.17,111.18,111.17,111.175,8483
20150301|2015-01-22 02:00,22,111.175,111.18,111.165,111.175,6748
20150301|2015-01-22 02:30,22,111.175,111.18,111.17,111.18,6188
20150301|2015-01-22 03:00,22,111.175,111.19,111.175,111.18,10414
20150301|2015-01-22 03:30,22,111.175,111.18,111.165,111.17,14010
20150301|2015-01-22 04:00,22,111.165,111.17,111.14,111.155,27291
20150301|2015-01-22 04:30,22,111.155,111.16,111.15,111.16,14163
20150301|2015-01-22 05:00,22,111.155,111.16,111.155,111.155,1874
20150301|2015-01-22 05:30,22,111.155,111.16,111.15,111.155,9504
20150301|2015-01-22 06:00,22,111.15,111.17,111.15,111.17,19035
20150301|2015-01-22 06:30,22,111.165,111.175,111.155,111.17,13777
20150301|2015-01-22 07:00,22,111.17,111.17,111.16,111.16,8515
20150301|2015-01-22 07:30,22,111.16,111.22,111.155,111.195,38640
20150301|2015-01-22 08:00,22,111.2,111.23,111.19,111.22,48122
20150301|2015-01-22 08:30,22,111.215,111.225,111.205,111.21,39411
20150301|2015-01-22 09:00,22,111.215,111.225,111.19,111.2,33001
20150301|2015-01-22 09:30,22,111.205,111.205,111.19,111.195,15512
20150301|2015-01-22 10:00,22,111.195,111.205,111.185,111.2,16672
20150301|2015-01-22 10:30,22,111.195,111.21,111.195,111.2,12451
20150301|2015-01-22 11:00,22,111.2,111.21,111.2,111.205,2893
20150301|2015-01-22 11:30,22,111.205,111.205,111.2,111.2,503
20150301|2015-01-22 12:00,22,111.195,111.21,111.195,111.205,1299
20150301|2015-01-22 12:30,22,111.205,111.21,111.205,111.21,44
20150301|2015-01-22 13:00,22,111.21,111.21,111.21,111.21,124
20150301|2015-01-22 13:30,22,111.21,111.21,111.205,111.205,83
20150301|2015-01-22 14:00,22,111.205,111.21,111.205,111.21,54
20150301|2015-01-22 14:30,22,111.21,111.21,111.205,111.21,674
20150301|2015-01-22 15:00,22,111.205,111.205,111.205,111.205,25
20150301|2015-01-23 01:00,23,111.215,111.215,111.205,111.215,14759
20150301|2015-01-23 01:30,23,111.21,111.225,111.21,111.215,16071
20150301|2015-01-23 02:00,23,111.215,111.225,111.21,111.22,29073
20150301|2015-01-23 02:30,23,111.22,111.225,111.215,111.215,15197
20150301|2015-01-23 03:00,23,111.215,111.22,111.215,111.215,6950
20150301|2015-01-23 03:30,23,111.215,111.22,111.21,111.21,10910
20150301|2015-01-23 04:00,23,111.21,111.225,111.21,111.22,11276
20150301|2015-01-23 04:30,23,111.215,111.22,111.21,111.22,11549
20150301|2015-01-23 05:00,23,111.22,111.22,111.21,111.21,5988
20150301|2015-01-23 05:30,23,111.215,111.215,111.205,111.215,8839
20150301|2015-01-23 06:00,23,111.215,111.22,111.21,111.215,12874
20150301|2015-01-23 06:30,23,111.215,111.215,111.205,111.21,4249
20150301|2015-01-23 07:00,23,111.205,111.21,111.19,111.2,19682
20150301|2015-01-23 07:30,23,111.2,111.205,111.195,111.195,6692
20150301|2015-01-23 08:00,23,111.2,111.205,111.195,111.205,6324
20150301|2015-01-23 08:30,23,111.2,111.205,111.2,111.205,2537
20150301|2015-01-23 09:00,23,111.2,111.205,111.2,111.205,15346
20150301|2015-01-23 09:30,23,111.205,111.21,111.2,111.21,14044
20150301|2015-01-23 10:00,23,111.205,111.21,111.205,111.21,3901
20150301|2015-01-23 10:30,23,111.205,111.21,111.195,111.195,11176
20150301|2015-01-23 11:00,23,111.2,111.2,111.195,111.195,4827
20150301|2015-01-23 11:30,23,111.195,111.2,111.19,111.19,2618
20150301|2015-01-23 12:00,23,111.195,111.195,111.185,111.19,539
20150301|2015-01-23 12:30,23,111.185,111.19,111.185,111.19,164
20150301|2015-01-23 13:00,23,111.185,111.19,111.185,111.19,232
20150301|2015-01-23 13:30,23,111.19,111.19,111.19,111.19,891
20150301|2015-01-23 14:00,23,111.19,111.19,111.19,111.19,228
20150301|2015-01-23 14:30,23,111.195,111.195,111.19,111.19,204
20150301|2015-01-26 01:00,26,111.2,111.215,111.195,111.205,18423
20150301|2015-01-26 01:30,26,111.205,111.205,111.19,111.195,6636
20150301|2015-01-26 02:00,26,111.2,111.205,111.19,111.195,7131
20150301|2015-01-26 02:30,26,111.2,111.2,111.19,111.195,4418
20150301|2015-01-26 03:00,26,111.195,111.195,111.18,111.19,13482
20150301|2015-01-26 03:30,26,111.19,111.195,111.185,111.19,10855
20150301|2015-01-26 04:00,26,111.195,111.195,111.185,111.19,2825
20150301|2015-01-26 04:30,26,111.185,111.195,111.185,111.19,5928
20150301|2015-01-26 05:00,26,111.185,111.19,111.175,111.18,11902
20150301|2015-01-26 05:30,26,111.175,111.18,111.175,111.18,3583
20150301|2015-01-26 06:00,26,111.18,111.18,111.175,111.175,5512
20150301|2015-01-26 06:30,26,111.175,111.175,111.165,111.17,11569
20150301|2015-01-26 07:00,26,111.17,111.17,111.165,111.165,4341
20150301|2015-01-26 07:30,26,111.17,111.17,111.16,111.17,7813
20150301|2015-01-26 08:00,26,111.17,111.175,111.165,111.175,5907
20150301|2015-01-26 08:30,26,111.175,111.18,111.165,111.175,8577
20150301|2015-01-26 09:00,26,111.175,111.18,111.17,111.175,7698
20150301|2015-01-26 09:30,26,111.175,111.175,111.165,111.175,10910
20150301|2015-01-26 10:00,26,111.175,111.175,111.16,111.17,15742
20150301|2015-01-26 10:30,26,111.17,111.17,111.16,111.165,8573
20150301|2015-01-26 11:00,26,111.165,111.165,111.16,111.165,1830
20150301|2015-01-26 11:30,26,111.16,111.17,111.16,111.16,1938
20150301|2015-01-26 12:00,26,111.16,111.165,111.16,111.165,15
20150301|2015-01-26 12:30,26,111.16,111.16,111.16,111.16,1
20150301|2015-01-26 13:00,26,111.16,111.165,111.16,111.165,6
20150301|2015-01-26 13:30,26,111.165,111.165,111.165,111.165,38
20150301|2015-01-26 14:00,26,111.16,111.165,111.16,111.16,101
20150301|2015-01-26 14:30,26,111.16,111.165,111.16,111.16,125
20150301|2015-01-27 01:00,27,111.17,111.17,111.16,111.165,7176
20150301|2015-01-27 01:30,27,111.165,111.18,111.16,111.18,6656
20150301|2015-01-27 02:00,27,111.18,111.18,111.16,111.16,9814
20150301|2015-01-27 02:30,27,111.165,111.175,111.16,111.17,5682
20150301|2015-01-27 03:00,27,111.165,111.17,111.16,111.165,6313
20150301|2015-01-27 03:30,27,111.165,111.175,111.16,111.17,14339
20150301|2015-01-27 04:00,27,111.17,111.175,111.165,111.175,7312
20150301|2015-01-27 04:30,27,111.175,111.175,111.17,111.175,3735
20150301|2015-01-27 05:00,27,111.17,111.175,111.165,111.17,9260
20150301|2015-01-27 05:30,27,111.165,111.17,111.165,111.17,5066
20150301|2015-01-27 06:00,27,111.165,111.17,111.165,111.17,1315
20150301|2015-01-27 06:30,27,111.165,111.175,111.165,111.175,3604
20150301|2015-01-27 07:00,27,111.17,111.18,111.17,111.175,8088
20150301|2015-01-27 07:30,27,111.175,111.185,111.17,111.17,10025
20150301|2015-01-27 08:00,27,111.17,111.175,111.17,111.17,3104
20150301|2015-01-27 08:30,27,111.17,111.175,111.16,111.165,13807
20150301|2015-01-27 09:00,27,111.165,111.17,111.16,111.165,6815
20150301|2015-01-27 09:30,27,111.165,111.175,111.165,111.17,5253
20150301|2015-01-27 10:00,27,111.17,111.185,111.17,111.18,16265
20150301|2015-01-27 10:30,27,111.175,111.18,111.175,111.175,694
20150301|2015-01-27 11:00,27,111.18,111.18,111.17,111.17,4112
20150301|2015-01-27 11:30,27,111.175,111.175,111.17,111.175,179
20150301|2015-01-27 12:00,27,111.17,111.175,111.17,111.175,175
20150301|2015-01-27 12:30,27,111.17,111.175,111.17,111.175,103
20150301|2015-01-27 13:00,27,111.17,111.17,111.17,111.17,16
20150301|2015-01-27 13:30,27,111.17,111.175,111.17,111.17,98
20150301|2015-01-27 14:00,27,111.17,111.17,111.17,111.17,40
20150301|2015-01-27 14:30,27,111.17,111.175,111.17,111.17,336
20150301|2015-01-28 01:00,28,111.17,111.175,111.165,111.17,5415
20150301|2015-01-28 01:30,28,111.165,111.17,111.16,111.16,20962
20150301|2015-01-28 02:00,28,111.165,111.17,111.16,111.165,9528
20150301|2015-01-28 02:30,28,111.165,111.18,111.165,111.175,16529
20150301|2015-01-28 03:00,28,111.17,111.185,111.17,111.18,11948
20150301|2015-01-28 03:30,28,111.175,111.185,111.175,111.18,3275
20150301|2015-01-28 04:00,28,111.18,111.19,111.18,111.19,5321
20150301|2015-01-28 04:30,28,111.185,111.195,111.18,111.19,13133
20150301|2015-01-28 05:00,28,111.185,111.195,111.185,111.19,11055
20150301|2015-01-28 05:30,28,111.185,111.19,111.18,111.18,9097
20150301|2015-01-28 06:00,28,111.185,111.19,111.18,111.19,7045
20150301|2015-01-28 06:30,28,111.185,111.19,111.18,111.19,4421
20150301|2015-01-28 07:00,28,111.19,111.195,111.185,111.19,4834
20150301|2015-01-28 07:30,28,111.185,111.19,111.185,111.19,3673
20150301|2015-01-28 08:00,28,111.19,111.195,111.185,111.195,5546
20150301|2015-01-28 08:30,28,111.19,111.195,111.185,111.19,6785
20150301|2015-01-28 09:00,28,111.195,111.21,111.19,111.21,21526
20150301|2015-01-28 09:30,28,111.21,111.21,111.2,111.21,9489
20150301|2015-01-28 10:00,28,111.21,111.215,111.2,111.205,15486
20150301|2015-01-28 10:30,28,111.205,111.21,111.205,111.21,1458
20150301|2015-01-28 11:00,28,111.205,111.21,111.205,111.205,1880
20150301|2015-01-28 11:30,28,111.21,111.22,111.205,111.22,6049
20150301|2015-01-28 12:00,28,111.22,111.23,111.22,111.225,5331
20150301|2015-01-28 12:30,28,111.225,111.225,111.22,111.225,792
20150301|2015-01-28 13:00,28,111.225,111.24,111.225,111.235,4431
20150301|2015-01-28 13:30,28,111.235,111.24,111.23,111.23,4588
20150301|2015-01-28 14:00,28,111.23,111.235,111.23,111.235,1431
20150301|2015-01-28 14:30,28,111.24,111.24,111.235,111.235,133
20150301|2015-01-28 15:00,28,111.235,111.235,111.235,111.235,1
20150301|2015-01-29 01:00,29,111.22,111.235,111.22,111.22,13385
20150301|2015-01-29 01:30,29,111.22,111.225,111.215,111.22,10322
20150301|2015-01-29 02:00,29,111.22,111.225,111.205,111.21,10268
20150301|2015-01-29 02:30,29,111.21,111.225,111.21,111.22,31501
20150301|2015-01-29 03:00,29,111.22,111.225,111.215,111.215,15774
20150301|2015-01-29 03:30,29,111.215,111.225,111.215,111.215,20233
20150301|2015-01-29 04:00,29,111.215,111.225,111.215,111.22,7676
20150301|2015-01-29 04:30,29,111.22,111.23,111.22,111.225,10634
20150301|2015-01-29 05:00,29,111.225,111.235,111.225,111.225,10410
20150301|2015-01-29 05:30,29,111.225,111.235,111.22,111.225,9477
20150301|2015-01-29 06:00,29,111.225,111.225,111.215,111.215,7437
20150301|2015-01-29 06:30,29,111.215,111.225,111.215,111.22,2438
20150301|2015-01-29 07:00,29,111.22,111.225,111.215,111.225,7576
20150301|2015-01-29 07:30,29,111.225,111.23,111.215,111.225,9900
20150301|2015-01-29 08:00,29,111.225,111.23,111.22,111.225,11435
20150301|2015-01-29 08:30,29,111.225,111.23,111.225,111.225,3649
20150301|2015-01-29 09:00,29,111.225,111.23,111.225,111.225,3126
20150301|2015-01-29 09:30,29,111.225,111.23,111.225,111.225,4067
20150301|2015-01-29 10:00,29,111.225,111.23,111.22,111.225,10339
20150301|2015-01-29 10:30,29,111.225,111.23,111.225,111.23,3666
20150301|2015-01-29 11:00,29,111.225,111.23,111.22,111.22,2218
20150301|2015-01-29 11:30,29,111.225,111.225,111.215,111.22,1438
20150301|2015-01-29 12:00,29,111.225,111.225,111.22,111.22,1797
20150301|2015-01-29 12:30,29,111.22,111.22,111.215,111.22,271
20150301|2015-01-29 14:00,29,111.22,111.22,111.215,111.22,118
20150301|2015-01-29 14:30,29,111.22,111.225,111.215,111.215,371
20150301|2015-01-29 15:00,29,111.22,111.22,111.22,111.22,68
20150301|2015-01-30 01:00,30,111.22,111.235,111.22,111.23,11187
20150301|2015-01-30 01:30,30,111.225,111.235,111.22,111.225,8281
20150301|2015-01-30 02:00,30,111.225,111.23,111.215,111.215,15056
20150301|2015-01-30 02:30,30,111.22,111.225,111.215,111.22,7680
20150301|2015-01-30 03:00,30,111.225,111.235,111.22,111.23,4105
20150301|2015-01-30 03:30,30,111.23,111.24,111.23,111.235,8169
20150301|2015-01-30 04:00,30,111.235,111.235,111.225,111.235,5078
20150301|2015-01-30 04:30,30,111.235,111.245,111.23,111.245,11915
20150301|2015-01-30 05:00,30,111.245,111.245,111.23,111.235,5075
20150301|2015-01-30 05:30,30,111.24,111.24,111.23,111.235,4101
20150301|2015-01-30 06:00,30,111.23,111.235,111.23,111.235,1209
20150301|2015-01-30 06:30,30,111.23,111.235,111.225,111.235,3107
20150301|2015-01-30 07:00,30,111.23,111.235,111.225,111.23,13566
20150301|2015-01-30 07:30,30,111.23,111.235,111.225,111.225,11364
20150301|2015-01-30 08:00,30,111.225,111.23,111.22,111.22,11286
20150301|2015-01-30 08:30,30,111.215,111.225,111.215,111.215,19685
20150301|2015-01-30 09:00,30,111.215,111.225,111.215,111.215,10254
20150301|2015-01-30 09:30,30,111.215,111.22,111.21,111.215,13461
20150301|2015-01-30 10:00,30,111.215,111.245,111.21,111.24,54616
20150301|2015-01-30 10:30,30,111.24,111.255,111.235,111.24,15985
20150301|2015-01-30 11:00,30,111.245,111.245,111.235,111.235,6600
20150301|2015-01-30 11:30,30,111.235,111.24,111.23,111.235,2128
20150301|2015-01-30 12:00,30,111.235,111.245,111.235,111.24,1598
20150301|2015-01-30 12:30,30,111.24,111.24,111.24,111.24,20
20150301|2015-01-30 13:00,30,111.24,111.24,111.24,111.24,562
20150301|2015-01-30 13:30,30,111.245,111.245,111.24,111.24,401
20150301|2015-01-30 14:00,30,111.24,111.24,111.24,111.24,59
20150301|2015-01-30 14:30,30,111.245,111.245,111.24,111.245,722
20150301|2015-01-30 15:00,30,111.24,111.24,111.24,111.24,1
20150301|2015-02-02 01:00,2,111.245,111.25,111.235,111.24,20556
20150301|2015-02-02 01:30,2,111.24,111.245,111.235,111.24,13591
20150301|2015-02-02 02:00,2,111.24,111.245,111.23,111.24,14922
20150301|2015-02-02 02:30,2,111.24,111.24,111.235,111.24,6255
20150301|2015-02-02 03:00,2,111.24,111.245,111.235,111.24,7958
20150301|2015-02-02 03:30,2,111.24,111.24,111.23,111.235,8647
20150301|2015-02-02 04:00,2,111.235,111.245,111.235,111.24,13506
20150301|2015-02-02 04:30,2,111.24,111.24,111.23,111.235,10337
20150301|2015-02-02 05:00,2,111.235,111.24,111.23,111.235,3385
20150301|2015-02-02 05:30,2,111.235,111.235,111.225,111.235,9824
20150301|2015-02-02 06:00,2,111.235,111.235,111.225,111.235,2009
20150301|2015-02-02 06:30,2,111.23,111.235,111.23,111.235,857
20150301|2015-02-02 07:00,2,111.235,111.235,111.23,111.23,867
20150301|2015-02-02 07:30,2,111.235,111.24,111.23,111.235,22336
20150301|2015-02-02 08:00,2,111.235,111.235,111.23,111.235,2198
20150301|2015-02-02 08:30,2,111.235,111.245,111.23,111.245,12010
20150301|2015-02-02 09:00,2,111.245,111.245,111.235,111.245,17152
20150301|2015-02-02 09:30,2,111.24,111.245,111.24,111.24,7263
20150301|2015-02-02 10:00,2,111.24,111.245,111.23,111.23,16596
20150301|2015-02-02 10:30,2,111.23,111.235,111.23,111.23,1283
20150301|2015-02-02 11:00,2,111.23,111.235,111.225,111.225,9371
20150301|2015-02-02 11:30,2,111.225,111.23,111.22,111.225,11751
20150301|2015-02-02 12:00,2,111.225,111.225,111.22,111.22,1331
20150301|2015-02-02 12:30,2,111.225,111.225,111.22,111.225,42
20150301|2015-02-02 13:00,2,111.225,111.225,111.225,111.225,26
20150301|2015-02-02 13:30,2,111.22,111.225,111.22,111.22,322
20150301|2015-02-02 14:00,2,111.225,111.225,111.215,111.215,585
20150301|2015-02-02 14:30,2,111.22,111.22,111.215,111.215,185
20150301|2015-02-02 15:00,2,111.22,111.22,111.22,111.22,30
20150301|2015-02-03 01:00,3,111.225,111.23,111.22,111.225,7601
20150301|2015-02-03 01:30,3,111.23,111.235,111.225,111.23,5331
20150301|2015-02-03 02:00,3,111.23,111.23,111.22,111.225,12209
20150301|2015-02-03 02:30,3,111.225,111.235,111.225,111.225,14015
20150301|2015-02-03 03:00,3,111.225,111.225,111.21,111.215,12973
20150301|2015-02-03 03:30,3,111.22,111.23,111.215,111.225,9005
20150301|2015-02-03 04:00,3,111.22,111.225,111.22,111.22,1557
20150301|2015-02-03 04:30,3,111.22,111.225,111.22,111.22,1472
20150301|2015-02-03 05:00,3,111.22,111.225,111.22,111.225,1481
20150301|2015-02-03 05:30,3,111.225,111.23,111.22,111.23,5575
20150301|2015-02-03 06:00,3,111.225,111.235,111.225,111.23,9117
20150301|2015-02-03 06:30,3,111.23,111.24,111.225,111.23,15849
20150301|2015-02-03 07:00,3,111.235,111.24,111.23,111.24,11359
20150301|2015-02-03 07:30,3,111.235,111.24,111.235,111.235,3683
20150301|2015-02-03 08:00,3,111.235,111.26,111.235,111.255,42309
20150301|2015-02-03 08:30,3,111.255,111.26,111.245,111.25,23610
20150301|2015-02-03 09:00,3,111.255,111.26,111.25,111.255,16792
20150301|2015-02-03 09:30,3,111.255,111.27,111.255,111.265,11942
20150301|2015-02-03 10:00,3,111.26,111.27,111.255,111.255,20968
20150301|2015-02-03 10:30,3,111.26,111.26,111.255,111.255,2118
20150301|2015-02-03 11:00,3,111.255,111.26,111.255,111.255,3065
20150301|2015-02-03 11:30,3,111.255,111.26,111.255,111.255,1490
20150301|2015-02-03 12:00,3,111.255,111.26,111.25,111.255,1791
20150301|2015-02-03 12:30,3,111.25,111.255,111.25,111.25,592
20150301|2015-02-03 13:00,3,111.25,111.255,111.25,111.25,692
20150301|2015-02-03 13:30,3,111.25,111.25,111.25,111.25,1
20150301|2015-02-03 14:00,3,111.25,111.25,111.25,111.25,24
20150301|2015-02-03 14:30,3,111.25,111.255,111.25,111.25,328
20150301|2015-02-03 15:00,3,111.25,111.25,111.25,111.25,3
20150301|2015-02-04 01:00,4,111.245,111.26,111.245,111.255,18126
20150301|2015-02-04 01:30,4,111.255,111.265,111.255,111.26,13884
20150301|2015-02-04 02:00,4,111.26,111.275,111.255,111.265,23338
20150301|2015-02-04 02:30,4,111.265,111.27,111.255,111.265,23668
20150301|2015-02-04 03:00,4,111.265,111.265,111.255,111.255,18830
20150301|2015-02-04 03:30,4,111.26,111.27,111.255,111.265,17950
20150301|2015-02-04 04:00,4,111.265,111.27,111.26,111.26,9820
20150301|2015-02-04 04:30,4,111.26,111.27,111.26,111.265,9866
20150301|2015-02-04 05:00,4,111.265,111.27,111.26,111.265,15416
20150301|2015-02-04 05:30,4,111.265,111.265,111.255,111.26,8614
20150301|2015-02-04 06:00,4,111.255,111.26,111.255,111.26,4280
20150301|2015-02-04 06:30,4,111.26,111.265,111.255,111.26,12818
20150301|2015-02-04 07:00,4,111.26,111.27,111.26,111.265,13507
20150301|2015-02-04 07:30,4,111.265,111.275,111.26,111.27,11144
20150301|2015-02-04 08:00,4,111.275,111.28,111.265,111.27,9716
20150301|2015-02-04 08:30,4,111.27,111.27,111.265,111.27,1560
20150301|2015-02-04 09:00,4,111.265,111.27,111.255,111.26,16390
20150301|2015-02-04 09:30,4,111.255,111.265,111.255,111.26,4666
20150301|2015-02-04 10:00,4,111.26,111.26,111.24,111.245,17934
20150301|2015-02-04 10:30,4,111.25,111.25,111.245,111.245,2086
20150301|2015-02-04 11:00,4,111.245,111.25,111.24,111.25,2669
20150301|2015-02-04 11:30,4,111.25,111.255,111.245,111.25,1339
20150301|2015-02-04 12:00,4,111.25,111.255,111.25,111.25,23
20150301|2015-02-04 12:30,4,111.25,111.25,111.245,111.25,1228
20150301|2015-02-04 13:00,4,111.25,111.255,111.25,111.255,169
20150301|2015-02-04 13:30,4,111.25,111.25,111.25,111.25,64
20150301|2015-02-04 14:00,4,111.255,111.255,111.25,111.25,58
20150301|2015-02-04 14:30,4,111.255,111.26,111.25,111.255,3174
20150301|2015-02-05 01:00,5,111.26,111.285,111.255,111.275,20057
20150301|2015-02-05 01:30,5,111.275,111.28,111.265,111.265,12812
20150301|2015-02-05 02:00,5,111.265,111.27,111.26,111.26,31020
20150301|2015-02-05 02:30,5,111.26,111.265,111.255,111.265,4065
20150301|2015-02-05 03:00,5,111.265,111.265,111.25,111.26,10857
20150301|2015-02-05 03:30,5,111.26,111.265,111.255,111.26,8069
20150301|2015-02-05 04:00,5,111.265,111.265,111.255,111.26,2206
20150301|2015-02-05 04:30,5,111.26,111.26,111.255,111.26,1621
20150301|2015-02-05 05:00,5,111.26,111.265,111.255,111.26,6480
20150301|2015-02-05 05:30,5,111.26,111.26,111.255,111.26,1766
20150301|2015-02-05 06:00,5,111.26,111.26,111.255,111.26,748
20150301|2015-02-05 06:30,5,111.26,111.265,111.25,111.255,11933
20150301|2015-02-05 07:00,5,111.26,111.26,111.245,111.25,12277
20150301|2015-02-05 07:30,5,111.255,111.255,111.245,111.255,11415
20150301|2015-02-05 08:00,5,111.255,111.255,111.245,111.255,8375
20150301|2015-02-05 08:30,5,111.25,111.255,111.25,111.25,2531
20150301|2015-02-05 09:00,5,111.25,111.26,111.25,111.26,8056
20150301|2015-02-05 09:30,5,111.255,111.265,111.255,111.265,4298
20150301|2015-02-05 10:00,5,111.265,111.265,111.255,111.26,5687
20150301|2015-02-05 10:30,5,111.255,111.265,111.255,111.26,2126
20150301|2015-02-05 11:00,5,111.255,111.26,111.255,111.255,703
20150301|2015-02-05 11:30,5,111.255,111.26,111.255,111.255,785
20150301|2015-02-05 12:00,5,111.26,111.26,111.255,111.255,23
20150301|2015-02-05 12:30,5,111.26,111.265,111.26,111.265,33
20150301|2015-02-05 13:00,5,111.265,111.265,111.26,111.265,181
20150301|2015-02-05 13:30,5,111.26,111.265,111.26,111.265,256
20150301|2015-02-05 14:00,5,111.265,111.265,111.26,111.26,120
20150301|2015-02-05 14:30,5,111.265,111.265,111.26,111.265,789
20150301|2015-02-05 15:00,5,111.26,111.26,111.26,111.26,1
20150301|2015-02-06 01:00,6,111.265,111.265,111.255,111.255,4885
20150301|2015-02-06 01:30,6,111.255,111.26,111.25,111.255,3382
20150301|2015-02-06 02:00,6,111.255,111.265,111.255,111.265,7419
20150301|2015-02-06 02:30,6,111.26,111.265,111.26,111.26,4350
20150301|2015-02-06 03:00,6,111.26,111.27,111.26,111.26,6722
20150301|2015-02-06 03:30,6,111.265,111.27,111.26,111.265,4721
20150301|2015-02-06 04:00,6,111.265,111.27,111.26,111.26,11649
20150301|2015-02-06 04:30,6,111.26,111.27,111.26,111.26,4201
20150301|2015-02-06 05:00,6,111.265,111.27,111.26,111.27,2569
20150301|2015-02-06 05:30,6,111.265,111.265,111.265,111.265,4174
20150301|2015-02-06 06:00,6,111.27,111.275,111.265,111.27,3860
20150301|2015-02-06 06:30,6,111.275,111.275,111.27,111.275,748
20150301|2015-02-06 07:00,6,111.275,111.28,111.265,111.27,11922
20150301|2015-02-06 07:30,6,111.27,111.275,111.26,111.27,11791
20150301|2015-02-06 08:00,6,111.27,111.28,111.265,111.28,8018
20150301|2015-02-06 08:30,6,111.28,111.285,111.27,111.28,11313
20150301|2015-02-06 09:00,6,111.28,111.28,111.275,111.275,7316
20150301|2015-02-06 09:30,6,111.28,111.28,111.275,111.28,2423
20150301|2015-02-06 10:00,6,111.28,111.28,111.265,111.275,19862
20150301|2015-02-06 10:30,6,111.27,111.28,111.265,111.275,4710
20150301|2015-02-06 11:00,6,111.275,111.28,111.275,111.275,1461
20150301|2015-02-06 11:30,6,111.275,111.275,111.27,111.27,699
20150301|2015-02-06 12:00,6,111.275,111.285,111.275,111.28,2464
20150301|2015-02-06 12:30,6,111.28,111.28,111.28,111.28,165
20150301|2015-02-06 13:30,6,111.28,111.28,111.28,111.28,13
20150301|2015-02-06 14:00,6,111.28,111.28,111.28,111.28,425
20150301|2015-02-06 14:30,6,111.285,111.285,111.28,111.285,221
20150301|2015-02-06 15:00,6,111.285,111.285,111.285,111.285,87
20150301|2015-02-09 01:00,9,111.29,111.29,111.275,111.28,7331
20150301|2015-02-09 01:30,9,111.28,111.28,111.275,111.28,4694
20150301|2015-02-09 02:00,9,111.28,111.29,111.275,111.285,7633
20150301|2015-02-09 02:30,9,111.28,111.29,111.28,111.28,4057
20150301|2015-02-09 03:00,9,111.28,111.285,111.275,111.275,7521
20150301|2015-02-09 03:30,9,111.28,111.285,111.275,111.285,3745
20150301|2015-02-09 04:00,9,111.285,111.285,111.275,111.275,6322
20150301|2015-02-09 04:30,9,111.28,111.285,111.275,111.275,9245
20150301|2015-02-09 05:00,9,111.275,111.28,111.275,111.28,2284
20150301|2015-02-09 05:30,9,111.28,111.285,111.275,111.285,4121
20150301|2015-02-09 06:00,9,111.285,111.285,111.275,111.28,4662
20150301|2015-02-09 06:30,9,111.285,111.285,111.275,111.285,2784
20150301|2015-02-09 07:00,9,111.285,111.285,111.275,111.28,3616
20150301|2015-02-09 07:30,9,111.285,111.285,111.275,111.275,1740
20150301|2015-02-09 08:00,9,111.275,111.285,111.275,111.28,5062
20150301|2015-02-09 08:30,9,111.28,111.285,111.27,111.27,6506
20150301|2015-02-09 09:00,9,111.27,111.28,111.27,111.275,4593
20150301|2015-02-09 09:30,9,111.275,111.28,111.27,111.275,7530
20150301|2015-02-09 10:00,9,111.275,111.28,111.27,111.275,5257
20150301|2015-02-09 10:30,9,111.27,111.28,111.27,111.28,2821
20150301|2015-02-09 11:00,9,111.275,111.28,111.275,111.28,726
20150301|2015-02-09 11:30,9,111.275,111.28,111.275,111.275,1101
20150301|2015-02-09 12:00,9,111.28,111.28,111.275,111.28,292
20150301|2015-02-09 12:30,9,111.28,111.28,111.275,111.28,163
20150301|2015-02-09 13:00,9,111.28,111.28,111.28,111.28,2
20150301|2015-02-09 13:30,9,111.275,111.28,111.275,111.275,35
20150301|2015-02-09 14:00,9,111.28,111.28,111.275,111.28,53
20150301|2015-02-09 14:30,9,111.28,111.28,111.275,111.28,314
20150301|2015-02-10 01:00,10,111.28,111.28,111.27,111.28,5302
20150301|2015-02-10 01:30,10,111.275,111.285,111.275,111.275,9285
20150301|2015-02-10 02:00,10,111.275,111.29,111.275,111.285,13073
20150301|2015-02-10 02:30,10,111.29,111.295,111.285,111.29,19810
20150301|2015-02-10 03:00,10,111.29,111.29,111.285,111.29,1607
20150301|2015-02-10 03:30,10,111.29,111.295,111.285,111.295,13677
20150301|2015-02-10 04:00,10,111.29,111.3,111.29,111.3,7732
20150301|2015-02-10 04:30,10,111.295,111.3,111.29,111.3,13274
20150301|2015-02-10 05:00,10,111.3,111.31,111.295,111.305,17848
20150301|2015-02-10 05:30,10,111.305,111.305,111.295,111.3,5501
20150301|2015-02-10 06:00,10,111.3,111.305,111.285,111.295,24131
20150301|2015-02-10 06:30,10,111.3,111.3,111.29,111.295,13282
20150301|2015-02-10 07:00,10,111.3,111.3,111.285,111.29,10607
20150301|2015-02-10 07:30,10,111.29,111.29,111.28,111.285,7513
20150301|2015-02-10 08:00,10,111.285,111.29,111.285,111.29,2179
20150301|2015-02-10 08:30,10,111.29,111.3,111.285,111.3,7343
20150301|2015-02-10 09:00,10,111.295,111.3,111.29,111.295,4706
20150301|2015-02-10 09:30,10,111.295,111.3,111.29,111.3,6880
20150301|2015-02-10 10:00,10,111.295,111.305,111.29,111.305,15427
20150301|2015-02-10 10:30,10,111.305,111.305,111.3,111.305,756
20150301|2015-02-10 11:00,10,111.3,111.305,111.295,111.295,2987
20150301|2015-02-10 11:30,10,111.295,111.3,111.295,111.295,1238
20150301|2015-02-10 12:00,10,111.295,111.305,111.295,111.305,1092
20150301|2015-02-10 12:30,10,111.3,111.305,111.3,111.305,115
20150301|2015-02-10 13:00,10,111.3,111.305,111.3,111.305,54
20150301|2015-02-10 13:30,10,111.305,111.305,111.305,111.305,95
20150301|2015-02-10 14:00,10,111.305,111.305,111.305,111.305,54
20150301|2015-02-10 14:30,10,111.305,111.31,111.305,111.31,355
20150301|2015-02-10 15:00,10,111.305,111.305,111.305,111.305,1
20150301|2015-02-11 01:00,11,111.3,111.31,111.3,111.305,2857
20150301|2015-02-11 01:30,11,111.305,111.31,111.3,111.305,12436
20150301|2015-02-11 02:00,11,111.31,111.31,111.295,111.3,10780
20150301|2015-02-11 02:30,11,111.3,111.305,111.295,111.305,3041
20150301|2015-02-11 03:00,11,111.305,111.305,111.295,111.3,13932
20150301|2015-02-11 03:30,11,111.305,111.305,111.29,111.295,13566
20150301|2015-02-11 04:00,11,111.295,111.3,111.295,111.3,6831
20150301|2015-02-11 04:30,11,111.3,111.3,111.29,111.3,16516
20150301|2015-02-11 05:00,11,111.3,111.3,111.29,111.29,13611
20150301|2015-02-11 05:30,11,111.295,111.295,111.29,111.295,3476
20150301|2015-02-11 06:00,11,111.295,111.3,111.29,111.3,5261
20150301|2015-02-11 06:30,11,111.3,111.3,111.295,111.3,1046
20150301|2015-02-11 07:00,11,111.3,111.3,111.295,111.295,1299
20150301|2015-02-11 07:30,11,111.3,111.305,111.295,111.305,6157
20150301|2015-02-11 08:00,11,111.3,111.305,111.295,111.3,5389
20150301|2015-02-11 08:30,11,111.295,111.305,111.295,111.305,5809
20150301|2015-02-11 09:00,11,111.305,111.31,111.3,111.31,3300
20150301|2015-02-11 09:30,11,111.31,111.31,111.3,111.305,11636
20150301|2015-02-11 10:00,11,111.305,111.31,111.3,111.305,12918
20150301|2015-02-11 10:30,11,111.305,111.31,111.305,111.31,4498
20150301|2015-02-11 11:00,11,111.31,111.31,111.3,111.31,5583
20150301|2015-02-11 11:30,11,111.31,111.31,111.305,111.305,330
20150301|2015-02-11 12:00,11,111.31,111.315,111.31,111.315,4510
20150301|2015-02-11 12:30,11,111.315,111.315,111.315,111.315,27
20150301|2015-02-11 13:00,11,111.315,111.315,111.315,111.315,372
20150301|2015-02-11 13:30,11,111.315,111.315,111.315,111.315,32
20150301|2015-02-11 14:00,11,111.31,111.315,111.31,111.315,61
20150301|2015-02-11 14:30,11,111.315,111.315,111.31,111.315,457
20150301|2015-02-11 15:00,11,111.315,111.315,111.315,111.315,1
20150301|2015-02-12 01:00,12,111.315,111.325,111.31,111.315,6909
20150301|2015-02-12 01:30,12,111.315,111.32,111.31,111.315,6882
20150301|2015-02-12 02:00,12,111.32,111.32,111.305,111.31,5375
20150301|2015-02-12 02:30,12,111.315,111.32,111.305,111.31,15994
20150301|2015-02-12 03:00,12,111.31,111.315,111.295,111.305,14578
20150301|2015-02-12 03:30,12,111.305,111.31,111.3,111.305,7615
20150301|2015-02-12 04:00,12,111.31,111.31,111.3,111.305,4494
20150301|2015-02-12 04:30,12,111.3,111.305,111.3,111.3,2751
20150301|2015-02-12 05:00,12,111.3,111.31,111.295,111.31,12929
20150301|2015-02-12 05:30,12,111.31,111.31,111.305,111.305,2265
20150301|2015-02-12 06:00,12,111.305,111.31,111.305,111.31,912
20150301|2015-02-12 06:30,12,111.305,111.31,111.305,111.305,2951
20150301|2015-02-12 07:00,12,111.305,111.315,111.305,111.305,9849
20150301|2015-02-12 07:30,12,111.305,111.315,111.305,111.305,15220
20150301|2015-02-12 08:00,12,111.31,111.31,111.3,111.3,10191
20150301|2015-02-12 08:30,12,111.305,111.32,111.305,111.31,15932
20150301|2015-02-12 09:00,12,111.31,111.315,111.305,111.315,6375
20150301|2015-02-12 09:30,12,111.31,111.315,111.305,111.31,15615
20150301|2015-02-12 10:00,12,111.305,111.32,111.305,111.31,18227
20150301|2015-02-12 10:30,12,111.31,111.315,111.305,111.315,5350
20150301|2015-02-12 11:00,12,111.315,111.315,111.31,111.315,1996
20150301|2015-02-12 11:30,12,111.315,111.315,111.31,111.315,834
20150301|2015-02-12 12:00,12,111.31,111.315,111.31,111.315,570
20150301|2015-02-12 12:30,12,111.31,111.31,111.31,111.31,33
20150301|2015-02-12 13:00,12,111.31,111.31,111.31,111.31,1
20150301|2015-02-12 13:30,12,111.315,111.315,111.315,111.315,709
20150301|2015-02-12 14:00,12,111.315,111.315,111.31,111.315,192
20150301|2015-02-12 14:30,12,111.31,111.315,111.31,111.315,323
20150301|2015-02-13 01:00,13,111.31,111.315,111.295,111.295,18757
20150301|2015-02-13 01:30,13,111.295,111.3,111.29,111.295,9259
20150301|2015-02-13 02:00,13,111.295,111.3,111.29,111.29,4302
20150301|2015-02-13 02:30,13,111.29,111.3,111.29,111.3,8754
20150301|2015-02-13 03:00,13,111.3,111.3,111.29,111.295,3365
20150301|2015-02-13 03:30,13,111.29,111.295,111.29,111.29,1456
20150301|2015-02-13 04:00,13,111.295,111.295,111.28,111.29,22945
20150301|2015-02-13 04:30,13,111.285,111.29,111.28,111.29,6185
20150301|2015-02-13 05:00,13,111.285,111.29,111.285,111.285,5596
20150301|2015-02-13 05:30,13,111.29,111.29,111.285,111.285,1596
20150301|2015-02-13 06:00,13,111.29,111.295,111.285,111.29,6905
20150301|2015-02-13 06:30,13,111.29,111.295,111.29,111.29,535
20150301|2015-02-13 07:00,13,111.29,111.295,111.29,111.295,3967
20150301|2015-02-13 07:30,13,111.295,111.295,111.285,111.29,8902
20150301|2015-02-13 08:00,13,111.285,111.295,111.285,111.29,10744
20150301|2015-02-13 08:30,13,111.295,111.295,111.285,111.285,12777
20150301|2015-02-13 09:00,13,111.29,111.3,111.285,111.29,6925
20150301|2015-02-13 09:30,13,111.29,111.305,111.29,111.305,10066
20150301|2015-02-13 10:00,13,111.3,111.305,111.295,111.295,6097
20150301|2015-02-13 10:30,13,111.3,111.305,111.3,111.305,3248
20150301|2015-02-13 11:00,13,111.3,111.305,111.3,111.3,1602
20150301|2015-02-13 11:30,13,111.3,111.305,111.3,111.305,220
20150301|2015-02-13 12:00,13,111.3,111.305,111.3,111.305,41
20150301|2015-02-13 12:30,13,111.305,111.305,111.3,111.3,359
20150301|2015-02-13 13:00,13,111.3,111.305,111.3,111.3,64
20150301|2015-02-13 13:30,13,111.3,111.3,111.3,111.3,5
20150301|2015-02-13 14:00,13,111.305,111.305,111.3,111.305,131
20150301|2015-02-13 14:30,13,111.305,111.305,111.3,111.305,241
20150301|2015-02-13 15:00,13,111.3,111.3,111.3,111.3,15
20150301|2015-02-16 01:00,16,111.3,111.31,111.3,111.305,5482
20150301|2015-02-16 01:30,16,111.305,111.31,111.305,111.31,1672
20150301|2015-02-16 02:00,16,111.31,111.31,111.295,111.3,4538
20150301|2015-02-16 02:30,16,111.3,111.305,111.295,111.305,3940
20150301|2015-02-16 03:00,16,111.3,111.305,111.3,111.3,1888
20150301|2015-02-16 03:30,16,111.305,111.305,111.3,111.305,2054
20150301|2015-02-16 04:00,16,111.3,111.305,111.295,111.3,5119
20150301|2015-02-16 04:30,16,111.3,111.305,111.3,111.3,1852
20150301|2015-02-16 05:00,16,111.3,111.305,111.295,111.3,4418
20150301|2015-02-16 05:30,16,111.3,111.305,111.295,111.3,2089
20150301|2015-02-16 06:00,16,111.305,111.305,111.3,111.305,146
20150301|2015-02-16 06:30,16,111.3,111.305,111.3,111.3,3111
20150301|2015-02-16 07:00,16,111.3,111.305,111.3,111.305,2417
20150301|2015-02-16 07:30,16,111.3,111.31,111.3,111.305,11395
20150301|2015-02-16 08:00,16,111.31,111.31,111.3,111.3,1983
20150301|2015-02-16 08:30,16,111.305,111.315,111.3,111.305,7557
20150301|2015-02-16 09:00,16,111.31,111.31,111.305,111.31,846
20150301|2015-02-16 09:30,16,111.31,111.31,111.3,111.31,6468
20150301|2015-02-16 10:00,16,111.31,111.31,111.305,111.31,963
20150301|2015-02-16 10:30,16,111.31,111.315,111.305,111.315,5302
20150301|2015-02-16 11:00,16,111.315,111.32,111.31,111.315,3064
20150301|2015-02-16 11:30,16,111.32,111.325,111.315,111.32,3838
20150301|2015-02-16 12:00,16,111.325,111.325,111.32,111.325,954
20150301|2015-02-16 12:30,16,111.325,111.33,111.325,111.33,598
20150301|2015-02-16 13:00,16,111.33,111.33,111.33,111.33,353
20150301|2015-02-16 13:30,16,111.325,111.325,111.325,111.325,16
20150301|2015-02-16 14:00,16,111.325,111.325,111.325,111.325,48
20150301|2015-02-16 14:30,16,111.33,111.33,111.32,111.32,466
20150301|2015-02-16 15:00,16,111.32,111.32,111.32,111.32,4
20150301|2015-02-17 02:00,17,111.33,111.33,111.32,111.325,7056
20150301|2015-02-17 02:30,17,111.33,111.33,111.305,111.315,18371
20150301|2015-02-17 03:00,17,111.315,111.315,111.305,111.31,15942
20150301|2015-02-17 03:30,17,111.31,111.31,111.305,111.305,6672
20150301|2015-02-17 04:00,17,111.305,111.31,111.3,111.305,11361
20150301|2015-02-17 04:30,17,111.3,111.31,111.295,111.295,5771
20150301|2015-02-17 05:00,17,111.295,111.3,111.285,111.285,25736
20150301|2015-02-17 05:30,17,111.29,111.295,111.28,111.285,16621
20150301|2015-02-17 06:00,17,111.285,111.29,111.27,111.275,13290
20150301|2015-02-17 06:30,17,111.28,111.29,111.28,111.285,11357
20150301|2015-02-17 07:00,17,111.285,111.29,111.28,111.285,4242
20150301|2015-02-17 07:30,17,111.285,111.29,111.28,111.28,11452
20150301|2015-02-17 08:00,17,111.285,111.285,111.28,111.28,2267
20150301|2015-02-17 08:30,17,111.285,111.29,111.28,111.28,8748
20150301|2015-02-17 09:00,17,111.285,111.285,111.28,111.28,1897
20150301|2015-02-17 09:30,17,111.285,111.285,111.275,111.28,5893
20150301|2015-02-17 10:00,17,111.285,111.285,111.275,111.285,8887
20150301|2015-02-17 10:30,17,111.28,111.29,111.28,111.28,4497
20150301|2015-02-17 11:00,17,111.28,111.285,111.275,111.28,2553
20150301|2015-02-17 11:30,17,111.28,111.28,111.27,111.28,1342
20150301|2015-02-17 12:00,17,111.275,111.28,111.265,111.275,1675
20150301|2015-02-17 12:30,17,111.275,111.275,111.265,111.27,980
20150301|2015-02-17 13:00,17,111.275,111.275,111.27,111.27,132
20150301|2015-02-17 13:30,17,111.27,111.27,111.265,111.265,193
20150301|2015-02-17 14:00,17,111.265,111.265,111.265,111.265,3
20150301|2015-02-17 14:30,17,111.265,111.27,111.265,111.265,486
20150301|2015-02-18 01:00,18,111.275,111.285,111.27,111.285,14507
20150301|2015-02-18 01:30,18,111.285,111.29,111.28,111.285,2942
20150301|2015-02-18 02:00,18,111.285,111.3,111.285,111.295,12552
20150301|2015-02-18 02:30,18,111.295,111.3,111.29,111.295,3611
20150301|2015-02-18 03:00,18,111.295,111.3,111.29,111.295,6321
20150301|2015-02-18 03:30,18,111.295,111.305,111.29,111.305,10176
20150301|2015-02-18 04:00,18,111.305,111.305,111.3,111.3,7006
20150301|2015-02-18 04:30,18,111.305,111.305,111.3,111.3,2693
20150301|2015-02-18 05:00,18,111.305,111.305,111.285,111.3,18029
20150301|2015-02-18 05:30,18,111.295,111.305,111.295,111.3,4235
20150301|2015-02-18 06:00,18,111.3,111.3,111.29,111.3,6463
20150301|2015-02-18 06:30,18,111.295,111.305,111.295,111.3,4835
20150301|2015-02-18 07:00,18,111.3,111.305,111.295,111.295,4314
20150301|2015-02-18 07:30,18,111.3,111.305,111.295,111.3,3171
20150301|2015-02-18 08:00,18,111.3,111.305,111.295,111.3,10792
20150301|2015-02-18 08:30,18,111.295,111.3,111.29,111.295,4741
20150301|2015-02-18 09:00,18,111.29,111.3,111.29,111.295,14037
20150301|2015-02-18 09:30,18,111.3,111.305,111.295,111.3,4240
20150301|2015-02-18 10:00,18,111.305,111.305,111.295,111.3,12840
20150301|2015-02-18 10:30,18,111.3,111.305,111.3,111.3,1288
20150301|2015-02-18 11:00,18,111.3,111.305,111.3,111.305,24
20150301|2015-02-18 11:30,18,111.3,111.305,111.3,111.3,622
20150301|2015-02-18 12:00,18,111.3,111.305,111.3,111.305,160
20150301|2015-02-18 12:30,18,111.305,111.305,111.3,111.305,443
20150301|2015-02-18 13:00,18,111.305,111.31,111.305,111.305,2409
20150301|2015-02-18 13:30,18,111.31,111.31,111.305,111.31,28
20150301|2015-02-18 14:00,18,111.305,111.31,111.305,111.305,148
20150301|2015-02-18 14:30,18,111.305,111.305,111.3,111.3,47
20150301|2015-02-18 15:00,18,111.3,111.3,111.3,111.3,3
20150301|2015-02-19 01:00,19,111.305,111.31,111.3,111.3,5860
20150301|2015-02-19 01:30,19,111.3,111.31,111.3,111.3,4372
20150301|2015-02-19 02:00,19,111.3,111.31,111.3,111.31,2909
20150301|2015-02-19 02:30,19,111.305,111.31,111.3,111.305,7019
20150301|2015-02-19 03:00,19,111.31,111.31,111.3,111.305,12143
20150301|2015-02-19 03:30,19,111.305,111.31,111.29,111.295,12814
20150301|2015-02-19 04:00,19,111.295,111.3,111.295,111.295,4688
20150301|2015-02-19 04:30,19,111.3,111.305,111.295,111.295,13783
20150301|2015-02-19 05:00,19,111.3,111.3,111.295,111.295,2385
20150301|2015-02-19 05:30,19,111.295,111.3,111.29,111.29,5970
20150301|2015-02-19 06:00,19,111.29,111.305,111.29,111.295,12215
20150301|2015-02-19 06:30,19,111.295,111.3,111.29,111.295,7394
20150301|2015-02-19 07:00,19,111.295,111.3,111.29,111.3,2818
20150301|2015-02-19 07:30,19,111.295,111.3,111.295,111.295,1456
20150301|2015-02-19 08:00,19,111.295,111.3,111.29,111.3,8203
20150301|2015-02-19 08:30,19,111.295,111.3,111.29,111.295,5263
20150301|2015-02-19 09:00,19,111.295,111.305,111.295,111.295,7557
20150301|2015-02-19 09:30,19,111.295,111.305,111.295,111.295,5616
20150301|2015-02-19 10:00,19,111.295,111.3,111.29,111.29,6188
20150301|2015-02-19 10:30,19,111.29,111.295,111.285,111.285,6629
20150301|2015-02-19 11:00,19,111.29,111.29,111.285,111.285,124
20150301|2015-02-19 11:30,19,111.285,111.295,111.285,111.295,3113
20150301|2015-02-19 12:00,19,111.29,111.295,111.29,111.29,159
20150301|2015-02-19 12:30,19,111.29,111.29,111.29,111.29,415
20150301|2015-02-19 13:00,19,111.29,111.29,111.29,111.29,54
20150301|2015-02-19 13:30,19,111.29,111.29,111.29,111.29,18
20150301|2015-02-19 14:00,19,111.285,111.29,111.285,111.29,46
20150301|2015-02-19 14:30,19,111.29,111.29,111.285,111.285,463
20150301|2015-02-19 15:00,19,111.29,111.29,111.29,111.29,1
20150301|2015-02-20 01:00,20,111.29,111.295,111.285,111.29,5792
20150301|2015-02-20 01:30,20,111.29,111.3,111.29,111.295,7467
20150301|2015-02-20 02:00,20,111.295,111.305,111.29,111.3,15937
20150301|2015-02-20 02:30,20,111.295,111.3,111.29,111.29,3738
20150301|2015-02-20 03:00,20,111.29,111.3,111.29,111.295,4874
20150301|2015-02-20 03:30,20,111.295,111.3,111.29,111.295,8584
20150301|2015-02-20 04:00,20,111.295,111.3,111.29,111.295,7410
20150301|2015-02-20 04:30,20,111.295,111.3,111.29,111.29,4215
20150301|2015-02-20 05:00,20,111.29,111.295,111.29,111.29,2441
20150301|2015-02-20 05:30,20,111.295,111.295,111.29,111.29,1401
20150301|2015-02-20 06:00,20,111.29,111.3,111.29,111.3,9790
20150301|2015-02-20 06:30,20,111.3,111.31,111.295,111.305,12514
20150301|2015-02-20 07:00,20,111.31,111.32,111.31,111.31,12589
20150301|2015-02-20 07:30,20,111.315,111.32,111.305,111.31,20396
20150301|2015-02-20 08:00,20,111.31,111.315,111.31,111.31,4280
20150301|2015-02-20 08:30,20,111.31,111.315,111.31,111.31,1881
20150301|2015-02-20 09:00,20,111.31,111.315,111.305,111.31,4741
20150301|2015-02-20 09:30,20,111.31,111.31,111.3,111.305,4427
20150301|2015-02-20 10:00,20,111.305,111.305,111.295,111.3,9022
20150301|2015-02-20 10:30,20,111.295,111.31,111.295,111.305,2976
20150301|2015-02-20 11:00,20,111.31,111.315,111.31,111.31,4119
20150301|2015-02-20 11:30,20,111.31,111.315,111.295,111.3,5580
20150301|2015-02-20 12:00,20,111.3,111.305,111.3,111.305,752
20150301|2015-02-20 12:30,20,111.305,111.305,111.295,111.295,665
20150301|2015-02-20 13:00,20,111.295,111.3,111.295,111.295,35
20150301|2015-02-20 13:30,20,111.295,111.3,111.29,111.295,1871
20150301|2015-02-20 14:00,20,111.295,111.295,111.29,111.295,151
20150301|2015-02-20 14:30,20,111.295,111.295,111.29,111.29,135
20150301|2015-02-23 01:00,23,111.3,111.3,111.285,111.295,13940
20150301|2015-02-23 01:30,23,111.295,111.295,111.285,111.29,9532
20150301|2015-02-23 02:00,23,111.29,111.295,111.28,111.29,12548
20150301|2015-02-23 02:30,23,111.29,111.29,111.28,111.28,12244
20150301|2015-02-23 03:00,23,111.28,111.295,111.28,111.285,25542
20150301|2015-02-23 03:30,23,111.285,111.29,111.28,111.285,16755
20150301|2015-02-23 04:00,23,111.285,111.29,111.28,111.29,10459
20150301|2015-02-23 04:30,23,111.29,111.295,111.285,111.295,5882
20150301|2015-02-23 05:00,23,111.29,111.295,111.29,111.295,1252
20150301|2015-02-23 05:30,23,111.295,111.3,111.29,111.295,5430
20150301|2015-02-23 06:00,23,111.3,111.3,111.295,111.3,1317
20150301|2015-02-23 06:30,23,111.3,111.305,111.295,111.3,13564
20150301|2015-02-23 07:00,23,111.3,111.305,111.295,111.3,941
20150301|2015-02-23 07:30,23,111.305,111.305,111.295,111.3,5499
20150301|2015-02-23 08:00,23,111.3,111.305,111.295,111.3,1955
20150301|2015-02-23 08:30,23,111.3,111.3,111.295,111.3,790
20150301|2015-02-23 09:00,23,111.3,111.3,111.295,111.3,1688
20150301|2015-02-23 09:30,23,111.295,111.305,111.295,111.3,4706
20150301|2015-02-23 10:00,23,111.3,111.305,111.3,111.305,5741
20150301|2015-02-23 10:30,23,111.3,111.305,111.3,111.305,2635
20150301|2015-02-23 11:00,23,111.3,111.305,111.3,111.3,781
20150301|2015-02-23 11:30,23,111.3,111.305,111.3,111.3,288
20150301|2015-02-23 12:00,23,111.3,111.305,111.3,111.305,648
20150301|2015-02-23 12:30,23,111.305,111.305,111.3,111.305,1321
20150301|2015-02-23 13:00,23,111.305,111.305,111.305,111.305,48
20150301|2015-02-23 13:30,23,111.305,111.31,111.305,111.305,220
20150301|2015-02-23 14:00,23,111.31,111.31,111.305,111.305,96
20150301|2015-02-23 14:30,23,111.305,111.305,111.3,111.3,280
20150301|2015-02-24 01:00,24,111.31,111.31,111.3,111.305,3547
20150301|2015-02-24 01:30,24,111.3,111.31,111.3,111.3,3385
20150301|2015-02-24 02:00,24,111.3,111.305,111.295,111.3,7940
20150301|2015-02-24 02:30,24,111.305,111.305,111.3,111.3,5421
20150301|2015-02-24 03:00,24,111.305,111.305,111.295,111.3,6415
20150301|2015-02-24 03:30,24,111.295,111.3,111.29,111.295,6285
20150301|2015-02-24 04:00,24,111.295,111.3,111.29,111.29,12207
20150301|2015-02-24 04:30,24,111.295,111.295,111.29,111.295,4687
20150301|2015-02-24 05:00,24,111.295,111.3,111.29,111.295,4154
20150301|2015-02-24 05:30,24,111.3,111.3,111.295,111.295,2625
20150301|2015-02-24 06:00,24,111.3,111.3,111.29,111.29,5424
20150301|2015-02-24 06:30,24,111.29,111.3,111.29,111.3,4914
20150301|2015-02-24 07:00,24,111.295,111.305,111.295,111.3,12825
20150301|2015-02-24 07:30,24,111.3,111.305,111.3,111.305,3899
20150301|2015-02-24 08:00,24,111.305,111.31,111.3,111.3,9354
20150301|2015-02-24 08:30,24,111.305,111.305,111.3,111.3,2979
20150301|2015-02-24 09:00,24,111.305,111.31,111.295,111.31,11610
20150301|2015-02-24 09:30,24,111.31,111.31,111.3,111.3,9469
20150301|2015-02-24 10:00,24,111.3,111.31,111.3,111.305,6629
20150301|2015-02-24 10:30,24,111.3,111.305,111.3,111.3,529
20150301|2015-02-24 11:00,24,111.305,111.305,111.3,111.305,937
20150301|2015-02-24 11:30,24,111.305,111.31,111.3,111.305,4732
20150301|2015-02-24 12:00,24,111.305,111.305,111.3,111.305,809
20150301|2015-02-24 12:30,24,111.305,111.305,111.3,111.305,146
20150301|2015-02-24 13:00,24,111.3,111.305,111.3,111.305,11
20150301|2015-02-24 13:30,24,111.305,111.305,111.305,111.305,11
20150301|2015-02-24 14:00,24,111.305,111.305,111.305,111.305,101
20150301|2015-02-24 14:30,24,111.305,111.305,111.3,111.305,342
20150301|2015-02-24 15:00,24,111.305,111.305,111.305,111.305,3
20150301|2015-02-25 01:00,25,111.3,111.31,111.3,111.305,5789
20150301|2015-02-25 01:30,25,111.305,111.305,111.3,111.305,2493
20150301|2015-02-25 02:00,25,111.305,111.305,111.3,111.305,1852
20150301|2015-02-25 02:30,25,111.305,111.31,111.3,111.305,11715
20150301|2015-02-25 03:00,25,111.305,111.31,111.3,111.31,5294
20150301|2015-02-25 03:30,25,111.31,111.31,111.3,111.305,9516
20150301|2015-02-25 04:00,25,111.305,111.31,111.3,111.305,8334
20150301|2015-02-25 04:30,25,111.305,111.31,111.3,111.305,7601
20150301|2015-02-25 05:00,25,111.305,111.31,111.3,111.305,7515
20150301|2015-02-25 05:30,25,111.31,111.31,111.305,111.31,1340
20150301|2015-02-25 06:00,25,111.31,111.31,111.305,111.305,1739
20150301|2015-02-25 06:30,25,111.31,111.31,111.305,111.31,1547
20150301|2015-02-25 07:00,25,111.305,111.31,111.305,111.31,2147
20150301|2015-02-25 07:30,25,111.31,111.31,111.3,111.31,12639
20150301|2015-02-25 08:00,25,111.31,111.31,111.3,111.305,7331
20150301|2015-02-25 08:30,25,111.305,111.31,111.305,111.31,12600
20150301|2015-02-25 09:00,25,111.31,111.32,111.305,111.315,20259
20150301|2015-02-25 09:30,25,111.315,111.325,111.315,111.325,12219
20150301|2015-02-25 10:00,25,111.32,111.335,111.32,111.325,30381
20150301|2015-02-25 10:30,25,111.32,111.33,111.32,111.325,9700
20150301|2015-02-25 11:00,25,111.325,111.33,111.32,111.325,1930
20150301|2015-02-25 11:30,25,111.32,111.325,111.32,111.325,1288
20150301|2015-02-25 12:00,25,111.32,111.325,111.32,111.325,337
20150301|2015-02-25 12:30,25,111.325,111.325,111.32,111.325,658
20150301|2015-02-25 13:00,25,111.325,111.33,111.325,111.33,38
20150301|2015-02-25 13:30,25,111.33,111.33,111.33,111.33,74
20150301|2015-02-25 14:00,25,111.325,111.33,111.325,111.325,149
20150301|2015-02-25 14:30,25,111.33,111.33,111.325,111.325,351
20150301|2015-02-26 01:00,26,111.33,111.33,111.32,111.32,3132
20150301|2015-02-26 01:30,26,111.325,111.335,111.32,111.33,11935
20150301|2015-02-26 02:00,26,111.33,111.335,111.33,111.33,6296
20150301|2015-02-26 02:30,26,111.33,111.34,111.33,111.33,15558
20150301|2015-02-26 03:00,26,111.33,111.34,111.33,111.34,5179
20150301|2015-02-26 03:30,26,111.335,111.34,111.335,111.34,2519
20150301|2015-02-26 04:00,26,111.335,111.34,111.325,111.325,16209
20150301|2015-02-26 04:30,26,111.325,111.33,111.32,111.325,8926
20150301|2015-02-26 05:00,26,111.325,111.33,111.325,111.325,2886
20150301|2015-02-26 05:30,26,111.325,111.33,111.325,111.33,1359
20150301|2015-02-26 06:00,26,111.33,111.335,111.325,111.33,5022
20150301|2015-02-26 06:30,26,111.33,111.335,111.33,111.335,537
20150301|2015-02-26 07:00,26,111.335,111.34,111.33,111.335,7097
20150301|2015-02-26 07:30,26,111.335,111.34,111.335,111.34,2231
20150301|2015-02-26 08:00,26,111.34,111.34,111.33,111.335,8793
20150301|2015-02-26 08:30,26,111.335,111.34,111.33,111.335,13132
20150301|2015-02-26 09:00,26,111.335,111.335,111.33,111.33,4292
20150301|2015-02-26 09:30,26,111.335,111.335,111.325,111.325,10624
20150301|2015-02-26 10:00,26,111.325,111.33,111.32,111.33,10414
20150301|2015-02-26 10:30,26,111.33,111.33,111.325,111.325,1279
20150301|2015-02-26 11:00,26,111.325,111.33,111.325,111.33,229
20150301|2015-02-26 11:30,26,111.325,111.33,111.325,111.325,172
20150301|2015-02-26 12:00,26,111.33,111.33,111.33,111.33,169
20150301|2015-02-26 12:30,26,111.325,111.325,111.325,111.325,2297
20150301|2015-02-26 13:00,26,111.325,111.325,111.325,111.325,196
20150301|2015-02-26 13:30,26,111.325,111.33,111.325,111.33,66
20150301|2015-02-26 14:30,26,111.325,111.33,111.325,111.325,298
20150301|2015-02-26 15:00,26,111.32,111.32,111.32,111.32,6
20150301|2015-02-27 01:00,27,111.325,111.33,111.325,111.325,2487
20150301|2015-02-27 01:30,27,111.325,111.335,111.325,111.325,3046
20150301|2015-02-27 02:00,27,111.325,111.33,111.32,111.325,8934
20150301|2015-02-27 02:30,27,111.33,111.33,111.32,111.325,6721
20150301|2015-02-27 03:00,27,111.325,111.33,111.32,111.325,10313
20150301|2015-02-27 03:30,27,111.325,111.33,111.325,111.33,1170
20150301|2015-02-27 04:00,27,111.325,111.33,111.32,111.32,4777
20150301|2015-02-27 04:30,27,111.325,111.325,111.31,111.32,19403
20150301|2015-02-27 05:00,27,111.32,111.32,111.31,111.31,4903
20150301|2015-02-27 05:30,27,111.31,111.32,111.31,111.315,1865
20150301|2015-02-27 06:00,27,111.315,111.32,111.315,111.32,1467
20150301|2015-02-27 06:30,27,111.32,111.32,111.305,111.31,4251
20150301|2015-02-27 07:00,27,111.31,111.32,111.305,111.315,8267
20150301|2015-02-27 07:30,27,111.315,111.32,111.31,111.31,3326
20150301|2015-02-27 08:00,27,111.31,111.315,111.31,111.31,3392
20150301|2015-02-27 08:30,27,111.31,111.315,111.305,111.31,16672
20150301|2015-02-27 09:00,27,111.305,111.31,111.3,111.305,14118
20150301|2015-02-27 09:30,27,111.305,111.315,111.305,111.315,8344
20150301|2015-02-27 10:00,27,111.31,111.32,111.31,111.31,18051
20150301|2015-02-27 10:30,27,111.315,111.315,111.31,111.31,4362
20150301|2015-02-27 11:00,27,111.31,111.315,111.31,111.31,1566
20150301|2015-02-27 11:30,27,111.31,111.315,111.31,111.31,1153
20150301|2015-02-27 12:00,27,111.31,111.31,111.31,111.31,32
20150301|2015-02-27 12:30,27,111.315,111.315,111.315,111.315,40
20150301|2015-02-27 13:00,27,111.31,111.315,111.31,111.31,22
20150301|2015-02-27 13:30,27,111.31,111.315,111.31,111.315,72
20150301|2015-02-27 14:00,27,111.315,111.315,111.31,111.31,52
20150301|2015-02-27 14:30,27,111.31,111.315,111.31,111.31,318
20150301|2015-02-27 15:00,27,111.315,111.315,111.315,111.315,11
20150301|2015-03-02 01:00,2,111.315,111.315,111.31,111.31,5580
20150301|2015-03-02 01:30,2,111.315,111.32,111.305,111.31,9875
20150301|2015-03-02 02:00,2,111.315,111.32,111.31,111.32,3816
20150301|2015-03-02 02:30,2,111.32,111.32,111.31,111.31,4101
20150301|2015-03-02 03:00,2,111.31,111.315,111.305,111.315,5213
20150301|2015-03-02 03:30,2,111.31,111.32,111.31,111.31,6072
20150301|2015-03-02 04:00,2,111.31,111.32,111.31,111.31,9757
20150301|2015-03-02 04:30,2,111.315,111.315,111.31,111.31,3864
20150301|2015-03-02 05:00,2,111.31,111.32,111.31,111.315,6260
20150301|2015-03-02 05:30,2,111.315,111.315,111.31,111.31,2963
20150301|2015-03-02 06:00,2,111.31,111.315,111.31,111.31,660
20150301|2015-03-02 06:30,2,111.315,111.315,111.31,111.31,1255
20150301|2015-03-02 07:00,2,111.31,111.315,111.29,111.295,17884
20150301|2015-03-02 07:30,2,111.29,111.305,111.29,111.3,19809
20150301|2015-03-02 08:00,2,111.3,111.305,111.295,111.305,8042
20150301|2015-03-02 08:30,2,111.3,111.305,111.285,111.285,14286
20150301|2015-03-02 09:00,2,111.29,111.29,111.275,111.28,15666
20150301|2015-03-02 09:30,2,111.28,111.29,111.28,111.285,21530
20150301|2015-03-02 10:00,2,111.28,111.29,111.28,111.29,9125
20150301|2015-03-02 10:30,2,111.29,111.29,111.28,111.285,3827
20150301|2015-03-02 11:00,2,111.285,111.285,111.28,111.285,1808
20150301|2015-03-02 11:30,2,111.28,111.285,111.28,111.285,234
20150301|2015-03-02 12:00,2,111.28,111.28,111.275,111.275,1799
20150301|2015-03-02 12:30,2,111.28,111.28,111.275,111.275,261
20150301|2015-03-02 13:00,2,111.28,111.28,111.275,111.275,92
20150301|2015-03-02 13:30,2,111.28,111.28,111.275,111.275,4217
20150301|2015-03-02 14:00,2,111.275,111.28,111.27,111.275,864
20150301|2015-03-02 14:30,2,111.275,111.275,111.27,111.27,1246
20150301|2015-03-02 15:00,2,111.275,111.275,111.275,111.275,11
20150301|2015-03-03 01:00,3,111.275,111.28,111.27,111.28,11531
20150301|2015-03-03 01:30,3,111.28,111.28,111.275,111.28,3021
20150301|2015-03-03 02:00,3,111.28,111.29,111.275,111.29,10416
20150301|2015-03-03 02:30,3,111.29,111.3,111.285,111.29,33866
20150301|2015-03-03 03:00,3,111.295,111.295,111.285,111.29,8198
20150301|2015-03-03 03:30,3,111.29,111.295,111.285,111.295,11823
20150301|2015-03-03 04:00,3,111.295,111.295,111.285,111.285,11376
20150301|2015-03-03 04:30,3,111.285,111.295,111.285,111.29,6863
20150301|2015-03-03 05:00,3,111.285,111.29,111.285,111.29,4698
20150301|2015-03-03 05:30,3,111.29,111.295,111.285,111.29,7156
20150301|2015-03-03 06:00,3,111.285,111.295,111.285,111.29,2465
20150301|2015-03-03 06:30,3,111.29,111.295,111.285,111.285,4312
20150301|2015-03-03 07:00,3,111.29,111.29,111.285,111.29,1242
20150301|2015-03-03 07:30,3,111.29,111.29,111.285,111.29,1298
20150301|2015-03-03 08:00,3,111.29,111.29,111.285,111.285,3249
20150301|2015-03-03 08:30,3,111.285,111.29,111.285,111.285,1686
20150301|2015-03-03 09:00,3,111.285,111.29,111.275,111.275,25257
20150301|2015-03-03 09:30,3,111.275,111.28,111.275,111.28,2747
20150301|2015-03-03 10:00,3,111.275,111.28,111.275,111.28,8400
20150301|2015-03-03 10:30,3,111.28,111.285,111.275,111.28,4576
20150301|2015-03-03 11:00,3,111.285,111.285,111.28,111.285,704
20150301|2015-03-03 11:30,3,111.285,111.285,111.28,111.285,1457
20150301|2015-03-03 12:00,3,111.285,111.285,111.28,111.285,300
20150301|2015-03-03 12:30,3,111.285,111.285,111.275,111.275,682
20150301|2015-03-03 13:00,3,111.28,111.28,111.28,111.28,105
20150301|2015-03-03 14:00,3,111.28,111.28,111.28,111.28,53
20150301|2015-03-03 14:30,3,111.28,111.28,111.275,111.28,110
20150301|2015-03-03 15:00,3,111.28,111.28,111.28,111.28,4
20150301|2015-03-04 01:00,4,111.28,111.28,111.27,111.275,3859
20150301|2015-03-04 01:30,4,111.27,111.28,111.27,111.275,7050
20150301|2015-03-04 02:00,4,111.275,111.28,111.275,111.275,2194
20150301|2015-03-04 02:30,4,111.275,111.285,111.275,111.285,7931
20150301|2015-03-04 03:00,4,111.285,111.29,111.275,111.285,11186
20150301|2015-03-04 03:30,4,111.28,111.285,111.28,111.285,1151
20150301|2015-03-04 04:00,4,111.28,111.285,111.275,111.285,4933
20150301|2015-03-04 04:30,4,111.285,111.285,111.28,111.28,5169
20150301|2015-03-04 05:00,4,111.28,111.285,111.275,111.28,7704
20150301|2015-03-04 05:30,4,111.28,111.28,111.27,111.275,4457
20150301|2015-03-04 06:00,4,111.275,111.28,111.27,111.28,3328
20150301|2015-03-04 06:30,4,111.28,111.285,111.275,111.285,5501
20150301|2015-03-04 07:00,4,111.285,111.29,111.28,111.29,4307
20150301|2015-03-04 07:30,4,111.29,111.29,111.285,111.29,3603
20150301|2015-03-04 08:00,4,111.285,111.29,111.28,111.285,3896
20150301|2015-03-04 08:30,4,111.285,111.285,111.28,111.28,2159
20150301|2015-03-04 09:00,4,111.28,111.28,111.27,111.275,5496
20150301|2015-03-04 09:30,4,111.27,111.28,111.27,111.28,5324
20150301|2015-03-04 10:00,4,111.28,111.28,111.265,111.27,10844
20150301|2015-03-04 10:30,4,111.27,111.27,111.26,111.265,6364
20150301|2015-03-04 11:00,4,111.26,111.26,111.245,111.255,11632
20150301|2015-03-04 11:30,4,111.25,111.255,111.25,111.25,1328
20150301|2015-03-04 12:00,4,111.25,111.255,111.25,111.25,512
20150301|2015-03-04 12:30,4,111.25,111.25,111.25,111.25,107
20150301|2015-03-04 13:00,4,111.25,111.25,111.25,111.25,9
20150301|2015-03-04 13:30,4,111.25,111.255,111.25,111.255,58
20150301|2015-03-04 14:00,4,111.255,111.26,111.255,111.26,1176
20150301|2015-03-04 14:30,4,111.265,111.27,111.26,111.27,2167
20150301|2015-03-04 15:00,4,111.27,111.27,111.27,111.27,200
20150301|2015-03-05 01:00,5,111.26,111.27,111.26,111.265,8416
20150301|2015-03-05 01:30,5,111.265,111.275,111.265,111.27,7118
20150301|2015-03-05 02:00,5,111.27,111.275,111.265,111.265,4707
20150301|2015-03-05 02:30,5,111.27,111.27,111.265,111.27,1354
20150301|2015-03-05 03:00,5,111.265,111.27,111.265,111.27,1585
20150301|2015-03-05 03:30,5,111.265,111.265,111.255,111.26,9410
20150301|2015-03-05 04:00,5,111.26,111.265,111.255,111.255,4232
20150301|2015-03-05 04:30,5,111.255,111.265,111.255,111.265,2735
20150301|2015-03-05 05:00,5,111.26,111.265,111.255,111.265,2353
20150301|2015-03-05 05:30,5,111.26,111.26,111.26,111.26,2755
20150301|2015-03-05 06:00,5,111.26,111.265,111.26,111.26,1319
20150301|2015-03-05 06:30,5,111.26,111.265,111.26,111.265,1660
20150301|2015-03-05 07:00,5,111.265,111.265,111.24,111.26,4185
20150301|2015-03-05 07:30,5,111.26,111.265,111.18,111.23,16949
20150301|2015-03-05 08:00,5,111.235,111.26,111.235,111.24,5872
20150301|2015-03-05 08:30,5,111.235,111.265,111.235,111.255,4150
20150301|2015-03-05 09:00,5,111.255,111.265,111.255,111.255,1651
20150301|2015-03-05 09:30,5,111.26,111.26,111.245,111.245,1701
20150301|2015-03-05 10:00,5,111.25,111.25,111.235,111.24,2220
20150301|2015-03-05 10:30,5,111.24,111.26,111.235,111.26,563
20150301|2015-03-05 11:00,5,111.26,111.265,111.26,111.265,418
20150301|2015-03-05 11:30,5,111.265,111.27,111.26,111.265,1096
20150301|2015-03-05 12:00,5,111.265,111.265,111.26,111.26,201
20150301|2015-03-05 13:30,5,111.28,111.28,111.28,111.28,22
20150301|2015-03-05 14:30,5,111.28,111.28,111.28,111.28,100
20150301|2015-03-06 01:00,6,111.24,111.27,111.24,111.26,131
20150301|2015-03-06 01:30,6,111.26,111.26,111.26,111.26,8
20150301|2015-03-06 02:00,6,111.26,111.26,111.26,111.26,9
20150301|2015-03-06 02:30,6,111.27,111.28,111.265,111.265,250
20150301|2015-03-06 03:00,6,111.28,111.285,111.275,111.275,80
20150301|2015-03-06 03:30,6,111.28,111.28,111.27,111.275,218
20150301|2015-03-06 04:00,6,111.27,111.275,111.27,111.275,295
20150301|2015-03-06 04:30,6,111.27,111.27,111.27,111.27,40
20150301|2015-03-06 05:00,6,111.25,111.25,111.25,111.25,96
20150601|2015-01-13 10:30,13,110.995,110.995,110.995,110.995,2
20150601|2015-01-30 08:00,30,111.105,111.105,111.105,111.105,80
20150601|2015-02-02 06:00,2,111.105,111.105,111.09,111.09,112
20150601|2015-02-02 07:00,2,111.12,111.12,111.12,111.12,150
20150601|2015-02-02 07:30,2,111.12,111.12,111.12,111.12,100
20150601|2015-02-02 10:00,2,111.125,111.125,111.125,111.125,150
20150601|2015-02-02 14:30,2,111.1,111.1,111.1,111.1,9
20150601|2015-02-03 02:30,3,111.11,111.11,111.1,111.1,2
20150601|2015-02-03 04:30,3,111.1,111.1,111.1,111.1,100
20150601|2015-02-03 09:00,3,111.13,111.13,111.13,111.13,1857
20150601|2015-02-03 09:30,3,111.14,111.14,111.14,111.14,393
20150601|2015-02-03 10:00,3,111.135,111.135,111.135,111.135,100
20150601|2015-02-03 11:30,3,111.13,111.13,111.13,111.13,170
20150601|2015-02-03 12:00,3,111.13,111.13,111.13,111.13,1330
20150601|2015-02-04 04:30,4,111.14,111.14,111.14,111.14,120
20150601|2015-02-04 07:00,4,111.135,111.135,111.135,111.135,5
20150601|2015-02-04 09:00,4,111.135,111.135,111.135,111.135,5
20150601|2015-02-04 10:00,4,111.125,111.125,111.115,111.115,2204
20150601|2015-02-04 10:30,4,111.115,111.115,111.115,111.115,2
20150601|2015-02-04 11:00,4,111.115,111.115,111.115,111.115,840
20150601|2015-02-05 01:00,5,111.15,111.155,111.15,111.155,1710
20150601|2015-02-05 01:30,5,111.145,111.145,111.145,111.145,640
20150601|2015-02-05 02:00,5,111.14,111.14,111.125,111.125,646
20150601|2015-02-05 03:00,5,111.125,111.125,111.125,111.125,200
20150601|2015-02-05 08:00,5,111.12,111.12,111.12,111.12,16
20150601|2015-02-06 03:00,6,111.135,111.135,111.135,111.135,600
20150601|2015-02-06 07:00,6,111.14,111.14,111.14,111.14,1000
20150601|2015-02-09 03:30,9,111.145,111.145,111.145,111.145,72
20150601|2015-02-09 04:30,9,111.145,111.145,111.145,111.145,120
20150601|2015-02-09 11:30,9,111.145,111.145,111.145,111.145,1
20150601|2015-02-10 03:30,10,111.15,111.15,111.15,111.15,400
20150601|2015-02-10 04:30,10,111.16,111.16,111.16,111.16,300
20150601|2015-02-10 05:30,10,111.165,111.165,111.165,111.165,20
20150601|2015-02-10 07:30,10,111.145,111.145,111.145,111.145,100
20150601|2015-02-10 08:30,10,111.145,111.145,111.145,111.145,2002
20150601|2015-02-10 09:30,10,111.155,111.155,111.155,111.155,1
20150601|2015-02-10 10:30,10,111.17,111.17,111.17,111.17,1
20150601|2015-02-10 11:00,10,111.165,111.165,111.165,111.165,1
20150601|2015-02-11 02:00,11,111.16,111.16,111.16,111.16,1000
20150601|2015-02-11 04:00,11,111.155,111.155,111.15,111.15,1000
20150601|2015-02-11 04:30,11,111.155,111.155,111.15,111.15,540
20150601|2015-02-11 05:00,11,111.155,111.155,111.155,111.155,8
20150601|2015-02-11 09:00,11,111.165,111.165,111.165,111.165,1
20150601|2015-02-11 10:00,11,111.17,111.17,111.17,111.17,10
20150601|2015-02-11 11:00,11,111.17,111.17,111.17,111.17,108
20150601|2015-02-12 01:30,12,111.185,111.185,111.18,111.18,81
20150601|2015-02-12 02:00,12,111.18,111.18,111.175,111.175,120
20150601|2015-02-12 02:30,12,111.18,111.185,111.18,111.18,1331
20150601|2015-02-12 03:00,12,111.175,111.175,111.175,111.175,56
20150601|2015-02-12 05:00,12,111.165,111.165,111.165,111.165,250
20150601|2015-02-12 07:00,12,111.175,111.175,111.175,111.175,76
20150601|2015-02-12 08:00,12,111.17,111.17,111.17,111.17,100
20150601|2015-02-12 08:30,12,111.18,111.18,111.18,111.18,300
20150601|2015-02-12 10:00,12,111.18,111.18,111.17,111.17,1553
20150601|2015-02-12 10:30,12,111.175,111.175,111.175,111.175,300
20150601|2015-02-13 01:00,13,111.16,111.16,111.16,111.16,1310
20150601|2015-02-13 01:30,13,111.16,111.16,111.16,111.16,401
20150601|2015-02-13 02:00,13,111.16,111.16,111.155,111.155,1139
20150601|2015-02-13 04:00,13,111.15,111.15,111.15,111.15,696
20150601|2015-02-13 04:30,13,111.15,111.15,111.15,111.15,100
20150601|2015-02-13 07:00,13,111.155,111.155,111.155,111.155,1
20150601|2015-02-13 08:30,13,111.155,111.155,111.155,111.155,1000
20150601|2015-02-13 09:30,13,111.16,111.16,111.16,111.16,400
20150601|2015-02-13 10:00,13,111.16,111.16,111.16,111.16,500
20150601|2015-02-16 04:30,16,111.165,111.165,111.165,111.165,10
20150601|2015-02-16 07:30,16,111.165,111.165,111.165,111.165,377
20150601|2015-02-17 02:30,17,111.18,111.18,111.18,111.18,10
20150601|2015-02-17 03:00,17,111.175,111.175,111.175,111.175,1
20150601|2015-02-17 03:30,17,111.17,111.17,111.17,111.17,1
20150601|2015-02-17 05:30,17,111.15,111.15,111.15,111.15,20
20150601|2015-02-17 07:00,17,111.15,111.15,111.15,111.15,10
20150601|2015-02-17 08:00,17,111.14,111.145,111.14,111.145,2
20150601|2015-02-17 08:30,17,111.145,111.15,111.145,111.15,200
20150601|2015-02-17 09:00,17,111.145,111.145,111.145,111.145,190
20150601|2015-02-17 09:30,17,111.145,111.145,111.145,111.145,10
20150601|2015-02-17 12:30,17,111.135,111.14,111.135,111.14,123
20150601|2015-02-17 14:30,17,111.125,111.125,111.125,111.125,1
20150601|2015-02-18 01:00,18,111.135,111.135,111.135,111.135,49
20150601|2015-02-18 01:30,18,111.145,111.145,111.145,111.145,10
20150601|2015-02-18 03:30,18,111.155,111.155,111.155,111.155,200
20150601|2015-02-18 06:00,18,111.155,111.155,111.155,111.155,23
20150601|2015-02-18 08:30,18,111.155,111.155,111.155,111.155,166
20150601|2015-02-18 09:30,18,111.16,111.16,111.16,111.16,464
20150601|2015-02-18 10:00,18,111.16,111.16,111.16,111.16,2700
20150601|2015-02-18 13:00,18,111.17,111.17,111.17,111.17,2
20150601|2015-02-19 01:00,19,111.165,111.165,111.165,111.165,120
20150601|2015-02-19 01:30,19,111.165,111.165,111.165,111.165,30
20150601|2015-02-19 04:30,19,111.16,111.16,111.16,111.16,400
20150601|2015-02-19 05:30,19,111.155,111.155,111.155,111.155,100
20150601|2015-02-19 06:30,19,111.15,111.15,111.15,111.15,300
20150601|2015-02-19 09:00,19,111.155,111.155,111.155,111.155,101
20150601|2015-02-19 09:30,19,111.155,111.155,111.155,111.155,1
20150601|2015-02-19 10:30,19,111.15,111.15,111.15,111.15,200
20150601|2015-02-19 13:00,19,111.155,111.155,111.155,111.155,7
20150601|2015-02-20 02:00,20,111.155,111.16,111.155,111.16,500
20150601|2015-02-20 03:00,20,111.16,111.16,111.16,111.16,296
20150601|2015-02-20 03:30,20,111.155,111.155,111.155,111.155,56
20150601|2015-02-20 04:00,20,111.155,111.155,111.155,111.155,124
20150601|2015-02-20 04:30,20,111.155,111.155,111.155,111.155,176
20150601|2015-02-20 06:00,20,111.155,111.155,111.155,111.155,113
20150601|2015-02-20 07:00,20,111.175,111.175,111.175,111.175,165
20150601|2015-02-20 08:30,20,111.175,111.18,111.175,111.18,210
20150601|2015-02-20 09:00,20,111.175,111.175,111.175,111.175,10
20150601|2015-02-20 09:30,20,111.17,111.17,111.17,111.17,250
20150601|2015-02-20 10:00,20,111.165,111.165,111.16,111.16,526
20150601|2015-02-20 11:00,20,111.17,111.175,111.17,111.175,700
20150601|2015-02-20 11:30,20,111.17,111.17,111.17,111.17,20
20150601|2015-02-20 12:00,20,111.165,111.165,111.165,111.165,217
20150601|2015-02-20 12:30,20,111.165,111.165,111.165,111.165,14
20150601|2015-02-23 01:00,23,111.15,111.155,111.15,111.155,104
20150601|2015-02-23 01:30,23,111.155,111.155,111.155,111.155,25
20150601|2015-02-23 02:00,23,111.15,111.155,111.15,111.155,72
20150601|2015-02-23 02:30,23,111.155,111.155,111.15,111.155,157
20150601|2015-02-23 03:00,23,111.155,111.155,111.15,111.15,258
20150601|2015-02-23 03:30,23,111.15,111.15,111.145,111.145,78
20150601|2015-02-23 04:00,23,111.16,111.16,111.15,111.15,1038
20150601|2015-02-23 04:30,23,111.155,111.16,111.155,111.16,496
20150601|2015-02-23 05:30,23,111.16,111.16,111.16,111.16,78
20150601|2015-02-23 06:30,23,111.165,111.17,111.165,111.17,138
20150601|2015-02-23 07:30,23,111.17,111.17,111.17,111.17,101
20150601|2015-02-23 08:00,23,111.17,111.17,111.17,111.17,2
20150601|2015-02-23 09:00,23,111.17,111.17,111.17,111.17,1
20150601|2015-02-23 09:30,23,111.17,111.175,111.17,111.175,356
20150601|2015-02-23 10:00,23,111.175,111.175,111.175,111.175,1
20150601|2015-02-23 10:30,23,111.175,111.175,111.17,111.17,212
20150601|2015-02-23 13:30,23,111.175,111.175,111.175,111.175,14
20150601|2015-02-24 01:30,24,111.175,111.175,111.175,111.175,44
20150601|2015-02-24 02:00,24,111.17,111.175,111.17,111.17,1441
20150601|2015-02-24 03:00,24,111.17,111.17,111.17,111.17,225
20150601|2015-02-24 03:30,24,111.165,111.165,111.165,111.165,200
20150601|2015-02-24 04:00,24,111.165,111.17,111.165,111.165,1170
20150601|2015-02-24 05:00,24,111.16,111.17,111.16,111.165,66
20150601|2015-02-24 06:30,24,111.165,111.165,111.165,111.165,1
20150601|2015-02-24 07:00,24,111.17,111.17,111.17,111.17,128
20150601|2015-02-24 07:30,24,111.175,111.175,111.17,111.17,3
20150601|2015-02-24 08:00,24,111.17,111.17,111.17,111.17,500
20150601|2015-02-24 08:30,24,111.17,111.17,111.17,111.17,384
20150601|2015-02-24 09:00,24,111.165,111.17,111.165,111.17,512
20150601|2015-02-24 09:30,24,111.175,111.175,111.175,111.175,186
20150601|2015-02-24 10:00,24,111.175,111.175,111.175,111.175,114
20150601|2015-02-24 10:30,24,111.17,111.175,111.17,111.17,65
20150601|2015-02-24 11:30,24,111.175,111.175,111.175,111.175,1
20150601|2015-02-24 13:30,24,111.175,111.175,111.175,111.175,2
20150601|2015-02-25 01:00,25,111.17,111.17,111.17,111.17,1
20150601|2015-02-25 01:30,25,111.17,111.175,111.17,111.175,473
20150601|2015-02-25 02:00,25,111.17,111.17,111.17,111.17,530
20150601|2015-02-25 02:30,25,111.17,111.17,111.17,111.17,1
20150601|2015-02-25 03:00,25,111.175,111.175,111.175,111.175,343
20150601|2015-02-25 03:30,25,111.175,111.175,111.165,111.165,1513
20150601|2015-02-25 04:00,25,111.17,111.175,111.17,111.175,287
20150601|2015-02-25 04:30,25,111.17,111.175,111.17,111.175,1579
20150601|2015-02-25 05:00,25,111.175,111.175,111.175,111.175,1000
20150601|2015-02-25 06:00,25,111.175,111.175,111.175,111.175,67
20150601|2015-02-25 07:30,25,111.175,111.175,111.175,111.175,238
20150601|2015-02-25 08:00,25,111.18,111.18,111.18,111.18,13
20150601|2015-02-25 08:30,25,111.18,111.18,111.18,111.18,120
20150601|2015-02-25 09:00,25,111.185,111.185,111.185,111.185,999
20150601|2015-02-25 09:30,25,111.195,111.2,111.19,111.2,1202
20150601|2015-02-25 10:00,25,111.2,111.205,111.2,111.2,2164
20150601|2015-02-25 10:30,25,111.2,111.205,111.2,111.205,1474
20150601|2015-02-25 11:00,25,111.21,111.21,111.205,111.205,417
20150601|2015-02-25 11:30,25,111.2,111.2,111.2,111.2,23
20150601|2015-02-25 12:00,25,111.2,111.205,111.2,111.205,114
20150601|2015-02-25 13:00,25,111.205,111.205,111.205,111.205,50
20150601|2015-02-26 01:00,26,111.205,111.21,111.2,111.205,140
20150601|2015-02-26 01:30,26,111.205,111.215,111.205,111.21,196
20150601|2015-02-26 02:00,26,111.215,111.215,111.215,111.215,2000
20150601|2015-02-26 02:30,26,111.21,111.215,111.21,111.21,3320
20150601|2015-02-26 03:00,26,111.215,111.215,111.215,111.215,450
20150601|2015-02-26 03:30,26,111.22,111.22,111.22,111.22,130
20150601|2015-02-26 04:00,26,111.215,111.215,111.21,111.21,4440
20150601|2015-02-26 04:30,26,111.205,111.205,111.205,111.205,210
20150601|2015-02-26 05:00,26,111.21,111.21,111.205,111.21,500
20150601|2015-02-26 05:30,26,111.21,111.21,111.21,111.21,705
20150601|2015-02-26 06:00,26,111.21,111.21,111.21,111.21,100
20150601|2015-02-26 07:00,26,111.215,111.225,111.215,111.225,1457
20150601|2015-02-26 07:30,26,111.225,111.225,111.22,111.225,304
20150601|2015-02-26 08:00,26,111.225,111.225,111.215,111.215,628
20150601|2015-02-26 08:30,26,111.22,111.225,111.22,111.225,1628
20150601|2015-02-26 09:00,26,111.22,111.22,111.22,111.22,990
20150601|2015-02-26 09:30,26,111.215,111.215,111.21,111.21,3339
20150601|2015-02-26 10:00,26,111.21,111.215,111.21,111.21,815
20150601|2015-02-26 12:00,26,111.21,111.215,111.21,111.215,32
20150601|2015-02-26 12:30,26,111.215,111.215,111.21,111.21,72
20150601|2015-02-27 01:00,27,111.215,111.215,111.21,111.21,9
20150601|2015-02-27 01:30,27,111.215,111.22,111.215,111.215,311
20150601|2015-02-27 02:00,27,111.21,111.215,111.21,111.215,622
20150601|2015-02-27 02:30,27,111.215,111.215,111.21,111.21,154
20150601|2015-02-27 03:00,27,111.21,111.21,111.205,111.21,3059
20150601|2015-02-27 03:30,27,111.21,111.215,111.21,111.21,1677
20150601|2015-02-27 04:00,27,111.21,111.21,111.21,111.21,181
20150601|2015-02-27 04:30,27,111.205,111.205,111.2,111.205,3561
20150601|2015-02-27 05:00,27,111.205,111.205,111.2,111.2,1331
20150601|2015-02-27 05:30,27,111.205,111.205,111.205,111.205,37
20150601|2015-02-27 06:00,27,111.205,111.205,111.205,111.205,2
20150601|2015-02-27 06:30,27,111.205,111.205,111.195,111.195,1794
20150601|2015-02-27 07:00,27,111.195,111.2,111.195,111.2,459
20150601|2015-02-27 07:30,27,111.205,111.205,111.2,111.2,67
20150601|2015-02-27 08:00,27,111.2,111.2,111.2,111.2,1234
20150601|2015-02-27 08:30,27,111.2,111.2,111.195,111.195,2124
20150601|2015-02-27 09:00,27,111.19,111.195,111.19,111.195,1221
20150601|2015-02-27 09:30,27,111.2,111.2,111.195,111.195,717
20150601|2015-02-27 10:00,27,111.2,111.205,111.195,111.2,3639
20150601|2015-02-27 10:30,27,111.2,111.2,111.195,111.195,20
20150601|2015-02-27 11:00,27,111.195,111.2,111.195,111.2,23
20150601|2015-02-27 11:30,27,111.2,111.2,111.2,111.2,20
20150601|2015-02-27 12:00,27,111.2,111.2,111.2,111.2,1
20150601|2015-02-27 13:30,27,111.2,111.2,111.2,111.2,3
20150601|2015-02-27 14:00,27,111.195,111.195,111.195,111.195,19
20150601|2015-02-27 14:30,27,111.2,111.205,111.2,111.205,16
20150601|2015-03-02 01:00,2,111.205,111.205,111.195,111.195,129
20150601|2015-03-02 01:30,2,111.2,111.205,111.2,111.2,4747
20150601|2015-03-02 02:00,2,111.195,111.2,111.195,111.195,1214
20150601|2015-03-02 02:30,2,111.195,111.2,111.195,111.195,998
20150601|2015-03-02 03:00,2,111.195,111.2,111.195,111.2,354
20150601|2015-03-02 03:30,2,111.2,111.2,111.195,111.195,403
20150601|2015-03-02 04:00,2,111.2,111.2,111.195,111.2,1633
20150601|2015-03-02 04:30,2,111.2,111.2,111.195,111.195,619
20150601|2015-03-02 05:00,2,111.195,111.2,111.195,111.2,591
20150601|2015-03-02 05:30,2,111.2,111.2,111.195,111.195,1107
20150601|2015-03-02 06:00,2,111.195,111.2,111.195,111.2,3599
20150601|2015-03-02 06:30,2,111.2,111.2,111.19,111.19,1085
20150601|2015-03-02 07:00,2,111.19,111.195,111.18,111.18,1398
20150601|2015-03-02 07:30,2,111.18,111.19,111.18,111.19,1359
20150601|2015-03-02 08:00,2,111.19,111.195,111.18,111.19,2386
20150601|2015-03-02 08:30,2,111.19,111.19,111.17,111.17,1902
20150601|2015-03-02 09:00,2,111.17,111.175,111.165,111.165,4838
20150601|2015-03-02 09:30,2,111.17,111.18,111.165,111.17,5763
20150601|2015-03-02 10:00,2,111.17,111.18,111.17,111.175,1187
20150601|2015-03-02 10:30,2,111.175,111.175,111.17,111.175,3437
20150601|2015-03-02 11:00,2,111.175,111.175,111.17,111.17,80
20150601|2015-03-02 11:30,2,111.17,111.17,111.17,111.17,145
20150601|2015-03-02 12:00,2,111.17,111.17,111.165,111.165,515
20150601|2015-03-02 13:00,2,111.16,111.16,111.16,111.16,1
20150601|2015-03-02 13:30,2,111.16,111.16,111.16,111.16,21
20150601|2015-03-02 14:00,2,111.16,111.165,111.155,111.165,112
20150601|2015-03-02 14:30,2,111.16,111.16,111.16,111.16,29
20150601|2015-03-03 01:00,3,111.16,111.165,111.16,111.165,1743
20150601|2015-03-03 01:30,3,111.165,111.17,111.165,111.165,4025
20150601|2015-03-03 02:00,3,111.165,111.18,111.165,111.18,1392
20150601|2015-03-03 02:30,3,111.175,111.185,111.175,111.18,3525
20150601|2015-03-03 03:00,3,111.18,111.18,111.175,111.175,120
20150601|2015-03-03 03:30,3,111.17,111.18,111.17,111.175,1779
20150601|2015-03-03 04:00,3,111.18,111.18,111.165,111.17,1683
20150601|2015-03-03 04:30,3,111.17,111.175,111.17,111.17,1264
20150601|2015-03-03 05:00,3,111.17,111.175,111.165,111.17,1022
20150601|2015-03-03 05:30,3,111.165,111.17,111.165,111.165,1101
20150601|2015-03-03 06:00,3,111.165,111.175,111.165,111.17,2940
20150601|2015-03-03 06:30,3,111.17,111.17,111.165,111.165,1003
20150601|2015-03-03 07:00,3,111.165,111.17,111.165,111.17,1389
20150601|2015-03-03 07:30,3,111.165,111.165,111.16,111.165,326
20150601|2015-03-03 08:00,3,111.165,111.17,111.165,111.165,3597
20150601|2015-03-03 08:30,3,111.17,111.17,111.165,111.17,1872
20150601|2015-03-03 09:00,3,111.165,111.17,111.16,111.16,12237
20150601|2015-03-03 09:30,3,111.155,111.16,111.155,111.16,2282
20150601|2015-03-03 10:00,3,111.16,111.165,111.155,111.16,4429
20150601|2015-03-03 10:30,3,111.16,111.165,111.16,111.165,705
20150601|2015-03-03 11:00,3,111.165,111.165,111.165,111.165,555
20150601|2015-03-03 11:30,3,111.165,111.17,111.165,111.165,695
20150601|2015-03-03 12:30,3,111.16,111.16,111.16,111.16,200
20150601|2015-03-03 13:00,3,111.16,111.16,111.16,111.16,64
20150601|2015-03-03 13:30,3,111.16,111.16,111.16,111.16,16
20150601|2015-03-03 14:00,3,111.16,111.16,111.155,111.16,26
20150601|2015-03-03 14:30,3,111.16,111.165,111.16,111.165,27
20150601|2015-03-04 01:00,4,111.165,111.165,111.15,111.15,5289
20150601|2015-03-04 01:30,4,111.15,111.16,111.15,111.155,5970
20150601|2015-03-04 02:00,4,111.16,111.16,111.155,111.16,2270
20150601|2015-03-04 02:30,4,111.155,111.17,111.155,111.165,5681
20150601|2015-03-04 03:00,4,111.165,111.17,111.16,111.16,2741
20150601|2015-03-04 03:30,4,111.165,111.17,111.16,111.165,3227
20150601|2015-03-04 04:00,4,111.165,111.17,111.16,111.165,2663
20150601|2015-03-04 04:30,4,111.165,111.17,111.16,111.17,1177
20150601|2015-03-04 05:00,4,111.17,111.17,111.16,111.16,1968
20150601|2015-03-04 05:30,4,111.16,111.165,111.16,111.16,2442
20150601|2015-03-04 06:00,4,111.16,111.165,111.16,111.16,896
20150601|2015-03-04 06:30,4,111.165,111.17,111.16,111.17,7013
20150601|2015-03-04 07:00,4,111.165,111.175,111.165,111.175,1993
20150601|2015-03-04 07:30,4,111.175,111.175,111.165,111.17,6181
20150601|2015-03-04 08:00,4,111.17,111.17,111.16,111.165,2627
20150601|2015-03-04 08:30,4,111.16,111.165,111.16,111.165,1782
20150601|2015-03-04 09:00,4,111.165,111.165,111.15,111.155,7443
20150601|2015-03-04 09:30,4,111.15,111.155,111.145,111.15,19373
20150601|2015-03-04 10:00,4,111.145,111.15,111.145,111.145,12520
20150601|2015-03-04 10:30,4,111.15,111.15,111.14,111.14,7538
20150601|2015-03-04 11:00,4,111.14,111.14,111.13,111.13,13707
20150601|2015-03-04 11:30,4,111.135,111.135,111.13,111.13,366
20150601|2015-03-04 12:00,4,111.135,111.14,111.13,111.13,705
20150601|2015-03-04 12:30,4,111.135,111.135,111.13,111.13,6
20150601|2015-03-04 13:00,4,111.135,111.135,111.135,111.135,2
20150601|2015-03-04 13:30,4,111.135,111.14,111.13,111.14,212
20150601|2015-03-04 14:00,4,111.135,111.145,111.135,111.145,4298
20150601|2015-03-04 14:30,4,111.145,111.15,111.145,111.15,827
20150601|2015-03-04 15:00,4,111.15,111.15,111.15,111.15,352
20150601|2015-03-05 01:00,5,111.15,111.15,111.135,111.14,8169
20150601|2015-03-05 01:30,5,111.145,111.155,111.145,111.145,12395
20150601|2015-03-05 02:00,5,111.145,111.15,111.145,111.145,6598
20150601|2015-03-05 02:30,5,111.145,111.15,111.145,111.145,5732
20150601|2015-03-05 03:00,5,111.145,111.15,111.145,111.145,2101
20150601|2015-03-05 03:30,5,111.145,111.15,111.14,111.145,10679
20150601|2015-03-05 04:00,5,111.145,111.15,111.14,111.14,9948
20150601|2015-03-05 04:30,5,111.145,111.15,111.135,111.145,14392
20150601|2015-03-05 05:00,5,111.15,111.15,111.14,111.145,10453
20150601|2015-03-05 05:30,5,111.145,111.15,111.14,111.145,11796
20150601|2015-03-05 06:00,5,111.145,111.15,111.145,111.15,8158
20150601|2015-03-05 06:30,5,111.145,111.15,111.14,111.145,9077
20150601|2015-03-05 07:00,5,111.14,111.15,111.12,111.14,19214
20150601|2015-03-05 07:30,5,111.145,111.145,111.05,111.1,85729
20150601|2015-03-05 08:00,5,111.1,111.13,111.1,111.11,45172
20150601|2015-03-05 08:30,5,111.11,111.14,111.105,111.125,53904
20150601|2015-03-05 09:00,5,111.125,111.135,111.12,111.13,14332
20150601|2015-03-05 09:30,5,111.13,111.135,111.115,111.115,6124
20150601|2015-03-05 10:00,5,111.115,111.12,111.1,111.11,36293
20150601|2015-03-05 10:30,5,111.11,111.13,111.105,111.125,19312
20150601|2015-03-05 11:00,5,111.125,111.13,111.125,111.13,2569
20150601|2015-03-05 11:30,5,111.13,111.145,111.125,111.14,7591
20150601|2015-03-05 12:00,5,111.14,111.145,111.13,111.13,1350
20150601|2015-03-05 12:30,5,111.135,111.14,111.13,111.14,374
20150601|2015-03-05 13:30,5,111.14,111.15,111.14,111.15,314
20150601|2015-03-05 14:00,5,111.15,111.15,111.145,111.145,226
20150601|2015-03-05 14:30,5,111.145,111.15,111.14,111.145,1139
20150601|2015-03-06 01:00,6,111.15,111.15,111.115,111.13,15994
20150601|2015-03-06 01:30,6,111.13,111.135,111.13,111.13,9264
20150601|2015-03-06 02:00,6,111.13,111.135,111.125,111.13,15094
20150601|2015-03-06 02:30,6,111.13,111.135,111.13,111.13,6467
20150601|2015-03-06 03:00,6,111.13,111.14,111.13,111.135,6263
20150601|2015-03-06 03:30,6,111.135,111.135,111.125,111.13,9508
20150601|2015-03-06 04:00,6,111.125,111.135,111.125,111.13,19941
20150601|2015-03-06 04:30,6,111.13,111.135,111.13,111.135,5505
20150601|2015-03-06 05:00,6,111.135,111.135,111.125,111.125,12456
20150601|2015-03-06 05:30,6,111.125,111.13,111.125,111.125,7053
20150601|2015-03-06 06:00,6,111.125,111.13,111.125,111.125,2240
20150601|2015-03-06 06:30,6,111.125,111.13,111.12,111.12,7217
20150601|2015-03-06 07:00,6,111.12,111.135,111.12,111.135,5600
20150601|2015-03-06 07:30,6,111.13,111.14,111.12,111.135,16938
20150601|2015-03-06 08:00,6,111.135,111.135,111.12,111.12,14331
20150601|2015-03-06 08:30,6,111.12,111.13,111.12,111.125,3699
20150601|2015-03-06 09:00,6,111.125,111.13,111.125,111.13,3957
20150601|2015-03-06 09:30,6,111.125,111.135,111.125,111.13,10088
20150601|2015-03-06 10:00,6,111.13,111.135,111.125,111.13,15201
20150601|2015-03-06 10:30,6,111.13,111.135,111.125,111.13,5303
20150601|2015-03-06 11:00,6,111.135,111.14,111.13,111.14,1935
20150601|2015-03-06 11:30,6,111.14,111.14,111.135,111.14,517
20150601|2015-03-06 12:00,6,111.135,111.14,111.135,111.14,1382
20150601|2015-03-06 12:30,6,111.135,111.14,111.135,111.135,14
20150601|2015-03-06 13:00,6,111.14,111.14,111.135,111.135,53
20150601|2015-03-06 13:30,6,111.14,111.14,111.135,111.135,95
20150601|2015-03-06 14:00,6,111.135,111.135,111.135,111.135,239
20150601|2015-03-06 14:30,6,111.14,111.14,111.135,111.14,362
20150601|2015-03-06 15:00,6,111.135,111.135,111.135,111.135,3
20150601|2015-03-09 02:00,9,111.145,111.145,111.13,111.135,18244
20150601|2015-03-09 02:30,9,111.135,111.14,111.13,111.13,5854
20150601|2015-03-09 03:00,9,111.135,111.14,111.13,111.14,12960
20150601|2015-03-09 03:30,9,111.14,111.145,111.13,111.14,18262
20150601|2015-03-09 04:00,9,111.14,111.145,111.14,111.145,8920
20150601|2015-03-09 04:30,9,111.145,111.15,111.14,111.145,12195
20150601|2015-03-09 05:00,9,111.145,111.145,111.14,111.145,3766
20150601|2015-03-09 05:30,9,111.145,111.16,111.145,111.155,22480
20150601|2015-03-09 06:00,9,111.15,111.16,111.15,111.155,13760
20150601|2015-03-09 06:30,9,111.155,111.16,111.15,111.155,7191
20150601|2015-03-09 07:00,9,111.15,111.155,111.145,111.15,5581
20150601|2015-03-09 07:30,9,111.155,111.155,111.15,111.155,5803
20150601|2015-03-09 08:00,9,111.155,111.16,111.15,111.16,9588
20150601|2015-03-09 08:30,9,111.155,111.16,111.155,111.155,1179
20150601|2015-03-09 09:00,9,111.16,111.16,111.155,111.155,11742
20150601|2015-03-09 09:30,9,111.155,111.16,111.155,111.16,13572
20150601|2015-03-09 10:00,9,111.155,111.16,111.15,111.15,11161
20150601|2015-03-09 10:30,9,111.15,111.16,111.15,111.155,6084
20150601|2015-03-09 11:00,9,111.155,111.165,111.15,111.16,13201
20150601|2015-03-09 11:30,9,111.16,111.165,111.155,111.155,6400
20150601|2015-03-09 12:00,9,111.155,111.16,111.15,111.16,3049
20150601|2015-03-09 12:30,9,111.155,111.155,111.15,111.15,678
20150601|2015-03-09 13:00,9,111.155,111.155,111.155,111.155,192
20150601|2015-03-09 13:30,9,111.155,111.155,111.155,111.155,536
20150601|2015-03-09 14:00,9,111.155,111.155,111.15,111.15,14
20150601|2015-03-09 14:30,9,111.155,111.155,111.15,111.15,125
20150601|2015-03-09 15:00,9,111.155,111.155,111.155,111.155,2
20150601|2015-03-09 15:30,9,111.155,111.155,111.15,111.15,26
20150601|2015-03-10 02:00,10,111.15,111.16,111.15,111.155,9614
20150601|2015-03-10 02:30,10,111.155,111.16,111.15,111.16,9572
20150601|2015-03-10 03:00,10,111.16,111.165,111.155,111.16,8663
20150601|2015-03-10 03:30,10,111.16,111.175,111.16,111.165,22962
20150601|2015-03-10 04:00,10,111.165,111.17,111.16,111.165,12454
20150601|2015-03-10 04:30,10,111.165,111.17,111.16,111.17,2910
20150601|2015-03-10 05:00,10,111.17,111.175,111.17,111.175,10623
20150601|2015-03-10 05:30,10,111.175,111.18,111.17,111.18,10213
20150601|2015-03-10 06:00,10,111.18,111.21,111.175,111.205,49608
20150601|2015-03-10 06:30,10,111.205,111.21,111.2,111.205,20211
20150601|2015-03-10 07:00,10,111.205,111.22,111.205,111.215,17185
20150601|2015-03-10 07:30,10,111.21,111.215,111.205,111.21,19447
20150601|2015-03-10 08:00,10,111.215,111.24,111.205,111.23,55091
20150601|2015-03-10 08:30,10,111.235,111.24,111.225,111.23,23345
20150601|2015-03-10 09:00,10,111.235,111.235,111.215,111.215,18750
20150601|2015-03-10 09:30,10,111.215,111.22,111.21,111.22,13230
20150601|2015-03-10 10:00,10,111.22,111.22,111.21,111.22,11766
20150601|2015-03-10 10:30,10,111.22,111.22,111.21,111.215,5945
20150601|2015-03-10 11:00,10,111.21,111.215,111.205,111.21,6946
20150601|2015-03-10 11:30,10,111.205,111.21,111.2,111.205,6531
20150601|2015-03-10 12:00,10,111.205,111.215,111.2,111.205,2367
20150601|2015-03-10 12:30,10,111.21,111.215,111.205,111.21,1458
20150601|2015-03-10 13:00,10,111.215,111.215,111.21,111.21,2033
20150601|2015-03-10 13:30,10,111.21,111.21,111.205,111.21,1337
20150601|2015-03-10 14:00,10,111.205,111.21,111.205,111.21,5
20150601|2015-03-10 14:30,10,111.21,111.21,111.205,111.205,76
20150601|2015-03-10 15:00,10,111.205,111.205,111.205,111.205,173
20150601|2015-03-10 15:30,10,111.21,111.21,111.205,111.205,224
20150601|2015-03-11 02:00,11,111.215,111.22,111.21,111.215,14537
20150601|2015-03-11 02:30,11,111.215,111.22,111.205,111.21,6595
20150601|2015-03-11 03:00,11,111.21,111.215,111.205,111.21,8136
20150601|2015-03-11 03:30,11,111.205,111.205,111.195,111.205,18591
20150601|2015-03-11 04:00,11,111.205,111.21,111.2,111.2,5978
20150601|2015-03-11 04:30,11,111.205,111.205,111.195,111.205,11842
20150601|2015-03-11 05:00,11,111.205,111.21,111.2,111.205,14432
20150601|2015-03-11 05:30,11,111.205,111.21,111.2,111.205,18368
20150601|2015-03-11 06:00,11,111.2,111.21,111.2,111.21,2263
20150601|2015-03-11 06:30,11,111.21,111.21,111.195,111.205,16646
20150601|2015-03-11 07:00,11,111.205,111.205,111.195,111.2,4123
20150601|2015-03-11 07:30,11,111.2,111.2,111.19,111.2,5648
20150601|2015-03-11 08:00,11,111.195,111.205,111.195,111.205,12774
20150601|2015-03-11 08:30,11,111.205,111.205,111.2,111.2,8117
20150601|2015-03-11 09:00,11,111.2,111.21,111.195,111.205,10941
20150601|2015-03-11 09:30,11,111.205,111.21,111.195,111.2,16048
20150601|2015-03-11 10:00,11,111.205,111.205,111.2,111.205,5900
20150601|2015-03-11 10:30,11,111.2,111.21,111.2,111.21,6427
20150601|2015-03-11 11:00,11,111.205,111.21,111.2,111.21,8874
20150601|2015-03-11 11:30,11,111.205,111.21,111.205,111.21,2479
20150601|2015-03-11 12:00,11,111.21,111.215,111.205,111.215,3293
20150601|2015-03-11 12:30,11,111.215,111.22,111.21,111.215,2261
20150601|2015-03-11 13:00,11,111.215,111.215,111.21,111.21,800
20150601|2015-03-11 13:30,11,111.21,111.21,111.205,111.21,88
20150601|2015-03-11 14:00,11,111.205,111.21,111.205,111.21,10
20150601|2015-03-11 14:30,11,111.205,111.21,111.205,111.21,17
20150601|2015-03-11 15:30,11,111.21,111.21,111.21,111.21,84
20150601|2015-03-12 02:00,12,111.215,111.215,111.2,111.2,8261
20150601|2015-03-12 02:30,12,111.2,111.21,111.2,111.21,6000
20150601|2015-03-12 03:00,12,111.21,111.215,111.2,111.215,6941
20150601|2015-03-12 03:30,12,111.21,111.22,111.205,111.22,11072
20150601|2015-03-12 04:00,12,111.22,111.23,111.215,111.225,15796
20150601|2015-03-12 04:30,12,111.22,111.225,111.21,111.215,16382
20150601|2015-03-12 05:00,12,111.21,111.22,111.21,111.215,10814
20150601|2015-03-12 05:30,12,111.22,111.22,111.215,111.215,2045
20150601|2015-03-12 06:00,12,111.22,111.22,111.215,111.22,3190
20150601|2015-03-12 06:30,12,111.22,111.22,111.205,111.215,16776
20150601|2015-03-12 07:00,12,111.215,111.215,111.205,111.215,11963
20150601|2015-03-12 07:30,12,111.215,111.22,111.21,111.215,10701
20150601|2015-03-12 08:00,12,111.21,111.215,111.205,111.215,8884
20150601|2015-03-12 08:30,12,111.215,111.215,111.205,111.205,6507
20150601|2015-03-12 09:00,12,111.21,111.21,111.2,111.205,12800
20150601|2015-03-12 09:30,12,111.205,111.21,111.2,111.2,6075
20150601|2015-03-12 10:00,12,111.2,111.205,111.2,111.205,4791
20150601|2015-03-12 10:30,12,111.205,111.205,111.2,111.205,1806
20150601|2015-03-12 11:00,12,111.205,111.205,111.19,111.195,13677
20150601|2015-03-12 11:30,12,111.2,111.2,111.195,111.195,6765
20150601|2015-03-12 12:00,12,111.195,111.195,111.185,111.195,6493
20150601|2015-03-12 12:30,12,111.195,111.195,111.18,111.18,4813
20150601|2015-03-12 13:00,12,111.185,111.19,111.185,111.185,1932
20150601|2015-03-12 13:30,12,111.185,111.195,111.185,111.195,2017
20150601|2015-03-12 14:00,12,111.195,111.195,111.19,111.19,82
20150601|2015-03-12 14:30,12,111.19,111.195,111.19,111.19,77
20150601|2015-03-12 15:00,12,111.19,111.19,111.19,111.19,2
20150601|2015-03-12 15:30,12,111.19,111.19,111.19,111.19,321
20150601|2015-03-13 02:00,13,111.19,111.205,111.19,111.2,12806
20150601|2015-03-13 02:30,13,111.2,111.205,111.195,111.2,2571
20150601|2015-03-13 03:00,13,111.195,111.2,111.185,111.195,14352
20150601|2015-03-13 03:30,13,111.195,111.205,111.195,111.2,10976
20150601|2015-03-13 04:00,13,111.2,111.2,111.19,111.19,14626
20150601|2015-03-13 04:30,13,111.19,111.19,111.185,111.185,2310
20150601|2015-03-13 05:00,13,111.19,111.19,111.18,111.19,8853
20150601|2015-03-13 05:30,13,111.185,111.195,111.185,111.19,8679
20150601|2015-03-13 06:00,13,111.185,111.19,111.185,111.185,9090
20150601|2015-03-13 06:30,13,111.185,111.19,111.18,111.185,6092
20150601|2015-03-13 07:00,13,111.185,111.19,111.18,111.18,8417
20150601|2015-03-13 07:30,13,111.185,111.2,111.185,111.195,18539
20150601|2015-03-13 08:00,13,111.19,111.195,111.185,111.195,6622
20150601|2015-03-13 08:30,13,111.19,111.195,111.185,111.19,5714
20150601|2015-03-13 09:00,13,111.19,111.195,111.185,111.19,13436
20150601|2015-03-13 09:30,13,111.185,111.19,111.185,111.19,2783
20150601|2015-03-13 10:00,13,111.19,111.19,111.185,111.185,9295
20150601|2015-03-13 10:30,13,111.19,111.19,111.18,111.18,13126
20150601|2015-03-13 11:00,13,111.18,111.185,111.175,111.185,16869
20150601|2015-03-13 11:30,13,111.185,111.195,111.185,111.195,19094
20150601|2015-03-13 12:00,13,111.19,111.195,111.19,111.19,2835
20150601|2015-03-13 12:30,13,111.195,111.205,111.19,111.195,4565
20150601|2015-03-13 13:00,13,111.2,111.2,111.195,111.195,1113
20150601|2015-03-13 13:30,13,111.195,111.2,111.185,111.19,4665
20150601|2015-03-13 14:00,13,111.19,111.19,111.18,111.18,1278
20150601|2015-03-13 14:30,13,111.185,111.19,111.18,111.19,1225
20150601|2015-03-13 15:00,13,111.195,111.195,111.195,111.195,905
20150601|2015-03-13 15:30,13,111.195,111.2,111.195,111.195,582
20150601|2015-03-13 16:00,13,111.195,111.195,111.195,111.195,1
20150601|2015-03-16 02:00,16,111.19,111.2,111.19,111.195,10021
20150601|2015-03-16 02:30,16,111.2,111.2,111.19,111.19,3305
20150601|2015-03-16 03:00,16,111.19,111.195,111.185,111.19,5785
20150601|2015-03-16 03:30,16,111.19,111.195,111.175,111.18,10963
20150601|2015-03-16 04:00,16,111.175,111.185,111.17,111.175,18898
20150601|2015-03-16 04:30,16,111.175,111.185,111.175,111.185,13098
20150601|2015-03-16 05:00,16,111.185,111.19,111.175,111.18,14728
20150601|2015-03-16 05:30,16,111.18,111.185,111.18,111.185,4061
20150601|2015-03-16 06:00,16,111.18,111.185,111.18,111.185,7166
20150601|2015-03-16 06:30,16,111.18,111.185,111.175,111.175,3663
20150601|2015-03-16 07:00,16,111.18,111.18,111.175,111.18,1212
20150601|2015-03-16 07:30,16,111.18,111.185,111.175,111.185,2676
20150601|2015-03-16 08:00,16,111.185,111.185,111.175,111.18,6050
20150601|2015-03-16 08:30,16,111.18,111.18,111.175,111.175,1350
20150601|2015-03-16 09:00,16,111.18,111.18,111.175,111.18,3340
20150601|2015-03-16 09:30,16,111.175,111.18,111.175,111.18,1563
20150601|2015-03-16 10:00,16,111.175,111.18,111.16,111.16,14661
20150601|2015-03-16 10:30,16,111.16,111.165,111.155,111.155,22578
20150601|2015-03-16 11:00,16,111.155,111.16,111.15,111.16,16104
20150601|2015-03-16 11:30,16,111.155,111.16,111.155,111.155,1958
20150601|2015-03-16 12:00,16,111.16,111.16,111.15,111.155,6993
20150601|2015-03-16 12:30,16,111.15,111.155,111.145,111.145,6120
20150601|2015-03-16 13:00,16,111.15,111.15,111.145,111.145,38
20150601|2015-03-16 13:30,16,111.145,111.145,111.14,111.145,5894
20150601|2015-03-16 14:00,16,111.14,111.145,111.14,111.145,602
20150601|2015-03-16 14:30,16,111.145,111.15,111.14,111.145,928
20150601|2015-03-17 02:00,17,111.145,111.155,111.145,111.145,14537
20150601|2015-03-17 02:30,17,111.145,111.155,111.14,111.15,14578
20150601|2015-03-17 03:00,17,111.145,111.155,111.145,111.15,17348
20150601|2015-03-17 03:30,17,111.15,111.16,111.15,111.15,11677
20150601|2015-03-17 04:00,17,111.15,111.155,111.15,111.15,3068
20150601|2015-03-17 04:30,17,111.15,111.155,111.145,111.15,8180
20150601|2015-03-17 05:00,17,111.15,111.155,111.145,111.145,5504
20150601|2015-03-17 05:30,17,111.145,111.15,111.14,111.145,8916
20150601|2015-03-17 06:00,17,111.145,111.15,111.145,111.145,1486
20150601|2015-03-17 06:30,17,111.145,111.15,111.145,111.145,4487
20150601|2015-03-17 07:00,17,111.145,111.15,111.145,111.145,1975
20150601|2015-03-17 07:30,17,111.145,111.15,111.145,111.145,4264
20150601|2015-03-17 08:00,17,111.145,111.155,111.145,111.155,15593
20150601|2015-03-17 08:30,17,111.15,111.155,111.145,111.145,14679
20150601|2015-03-17 09:00,17,111.145,111.145,111.125,111.135,32976
20150601|2015-03-17 09:30,17,111.14,111.145,111.13,111.14,12823
20150601|2015-03-17 10:00,17,111.14,111.14,111.135,111.135,4020
20150601|2015-03-17 10:30,17,111.135,111.14,111.13,111.135,9519
20150601|2015-03-17 11:00,17,111.135,111.15,111.135,111.145,13744
20150601|2015-03-17 11:30,17,111.145,111.145,111.14,111.145,2109
20150601|2015-03-17 12:00,17,111.145,111.15,111.14,111.14,2424
20150601|2015-03-17 12:30,17,111.14,111.145,111.14,111.14,888
20150601|2015-03-17 13:00,17,111.14,111.145,111.14,111.14,145
20150601|2015-03-17 13:30,17,111.145,111.145,111.14,111.145,3516
20150601|2015-03-17 14:00,17,111.145,111.145,111.135,111.135,5959
20150601|2015-03-17 14:30,17,111.135,111.14,111.135,111.135,310
20150601|2015-03-17 15:00,17,111.14,111.145,111.135,111.14,1071
20150601|2015-03-17 15:30,17,111.14,111.14,111.14,111.14,26
20150601|2015-03-18 02:00,18,111.14,111.145,111.135,111.145,7826
20150601|2015-03-18 02:30,18,111.145,111.15,111.14,111.145,8336
20150601|2015-03-18 03:00,18,111.145,111.175,111.145,111.16,56403
20150601|2015-03-18 03:30,18,111.16,111.17,111.155,111.165,8243
20150601|2015-03-18 04:00,18,111.165,111.175,111.165,111.17,7271
20150601|2015-03-18 04:30,18,111.175,111.185,111.17,111.18,19553
20150601|2015-03-18 05:00,18,111.18,111.185,111.17,111.17,12557
20150601|2015-03-18 05:30,18,111.17,111.185,111.17,111.18,14331
20150601|2015-03-18 06:00,18,111.18,111.19,111.175,111.19,8320
20150601|2015-03-18 06:30,18,111.19,111.19,111.18,111.18,7087
20150601|2015-03-18 07:00,18,111.18,111.19,111.18,111.185,4282
20150601|2015-03-18 07:30,18,111.185,111.19,111.18,111.19,6938
20150601|2015-03-18 08:00,18,111.185,111.195,111.185,111.185,8439
20150601|2015-03-18 08:30,18,111.19,111.19,111.185,111.185,3647
20150601|2015-03-18 09:00,18,111.185,111.2,111.185,111.2,4646
20150601|2015-03-18 09:30,18,111.2,111.2,111.195,111.195,3863
20150601|2015-03-18 10:00,18,111.195,111.2,111.19,111.19,8696
20150601|2015-03-18 10:30,18,111.19,111.2,111.19,111.19,7502
20150601|2015-03-18 11:00,18,111.19,111.205,111.19,111.2,10453
20150601|2015-03-18 11:30,18,111.2,111.205,111.195,111.2,6039
20150601|2015-03-18 12:00,18,111.2,111.2,111.195,111.2,1480
20150601|2015-03-18 12:30,18,111.195,111.2,111.19,111.2,7175
20150601|2015-03-18 13:00,18,111.195,111.21,111.195,111.205,2343
20150601|2015-03-18 13:30,18,111.205,111.21,111.205,111.21,181
20150601|2015-03-18 14:00,18,111.21,111.215,111.205,111.21,1008
20150601|2015-03-18 14:30,18,111.21,111.215,111.205,111.21,589
20150601|2015-03-18 15:00,18,111.21,111.21,111.205,111.21,85
20150601|2015-03-18 15:30,18,111.205,111.205,111.2,111.2,1922
20150601|2015-03-18 16:00,18,111.2,111.2,111.2,111.2,40
20150601|2015-03-19 02:00,19,111.195,111.21,111.19,111.2,11656
20150601|2015-03-19 02:30,19,111.2,111.2,111.195,111.195,3048
20150601|2015-03-19 03:00,19,111.2,111.205,111.19,111.19,6198
20150601|2015-03-19 03:30,19,111.185,111.195,111.185,111.19,9876
20150601|2015-03-19 04:00,19,111.19,111.2,111.19,111.2,7999
20150601|2015-03-19 04:30,19,111.2,111.2,111.19,111.19,7277
20150601|2015-03-19 05:00,19,111.19,111.215,111.19,111.21,23775
20150601|2015-03-19 05:30,19,111.215,111.22,111.195,111.195,22111
20150601|2015-03-19 06:00,19,111.195,111.205,111.19,111.2,12636
20150601|2015-03-19 06:30,19,111.2,111.205,111.195,111.195,5935
20150601|2015-03-19 07:00,19,111.2,111.205,111.195,111.2,5067
20150601|2015-03-19 07:30,19,111.195,111.205,111.195,111.2,4070
20150601|2015-03-19 08:00,19,111.205,111.205,111.2,111.205,1649
20150601|2015-03-19 08:30,19,111.2,111.205,111.195,111.195,6482
20150601|2015-03-19 09:00,19,111.195,111.21,111.195,111.205,7876
20150601|2015-03-19 09:30,19,111.21,111.215,111.205,111.21,13392
20150601|2015-03-19 10:00,19,111.205,111.215,111.205,111.21,2427
20150601|2015-03-19 10:30,19,111.21,111.215,111.205,111.205,4698
20150601|2015-03-19 11:00,19,111.205,111.215,111.2,111.2,10280
20150601|2015-03-19 11:30,19,111.2,111.205,111.195,111.195,5530
20150601|2015-03-19 12:00,19,111.2,111.205,111.195,111.2,2126
20150601|2015-03-19 12:30,19,111.2,111.215,111.2,111.21,2169
20150601|2015-03-19 13:00,19,111.21,111.215,111.21,111.215,503
20150601|2015-03-19 13:30,19,111.21,111.215,111.205,111.205,945
20150601|2015-03-19 14:00,19,111.205,111.21,111.205,111.21,92
20150601|2015-03-19 14:30,19,111.21,111.215,111.205,111.21,99
20150601|2015-03-19 15:30,19,111.21,111.215,111.21,111.215,100
20150601|2015-03-20 02:00,20,111.215,111.215,111.205,111.21,3972
20150601|2015-03-20 02:30,20,111.215,111.22,111.21,111.21,3703
20150601|2015-03-20 03:00,20,111.215,111.215,111.21,111.21,2919
20150601|2015-03-20 03:30,20,111.215,111.215,111.21,111.215,3709
20150601|2015-03-20 04:00,20,111.215,111.215,111.205,111.205,4289
20150601|2015-03-20 04:30,20,111.205,111.21,111.2,111.205,11902
20150601|2015-03-20 05:00,20,111.205,111.21,111.2,111.205,6926
20150601|2015-03-20 05:30,20,111.205,111.21,111.205,111.205,1461
20150601|2015-03-20 06:00,20,111.205,111.21,111.2,111.21,11256
20150601|2015-03-20 06:30,20,111.21,111.215,111.205,111.21,5332
20150601|2015-03-20 07:00,20,111.21,111.21,111.205,111.205,1907
20150601|2015-03-20 07:30,20,111.205,111.215,111.205,111.21,8493
20150601|2015-03-20 08:00,20,111.215,111.215,111.21,111.21,4535
20150601|2015-03-20 08:30,20,111.21,111.215,111.205,111.21,6637
20150601|2015-03-20 09:00,20,111.21,111.215,111.205,111.21,3983
20150601|2015-03-20 09:30,20,111.205,111.21,111.205,111.21,2465
20150601|2015-03-20 10:00,20,111.21,111.215,111.205,111.215,6962
20150601|2015-03-20 10:30,20,111.21,111.215,111.21,111.215,2826
20150601|2015-03-20 11:00,20,111.21,111.215,111.205,111.205,2705
20150601|2015-03-20 11:30,20,111.205,111.21,111.205,111.205,1221
20150601|2015-03-20 12:00,20,111.205,111.21,111.205,111.21,626
20150601|2015-03-20 12:30,20,111.205,111.215,111.205,111.205,8854
20150601|2015-03-20 13:00,20,111.21,111.21,111.21,111.21,70
20150601|2015-03-20 13:30,20,111.21,111.21,111.205,111.205,70
20150601|2015-03-20 14:30,20,111.21,111.21,111.205,111.21,1230
20150601|2015-03-20 15:00,20,111.21,111.21,111.21,111.21,51
20150601|2015-03-20 15:30,20,111.21,111.21,111.205,111.205,440
20150601|2015-03-23 02:00,23,111.215,111.215,111.21,111.215,1990
20150601|2015-03-23 02:30,23,111.21,111.215,111.205,111.205,7637
20150601|2015-03-23 03:00,23,111.205,111.21,111.2,111.205,2921
20150601|2015-03-23 03:30,23,111.205,111.21,111.195,111.21,9624
20150601|2015-03-23 04:00,23,111.21,111.215,111.21,111.21,4801
20150601|2015-03-23 04:30,23,111.215,111.22,111.205,111.215,11797
20150601|2015-03-23 05:00,23,111.215,111.215,111.205,111.21,9344
20150601|2015-03-23 05:30,23,111.21,111.215,111.205,111.21,1433
20150601|2015-03-23 06:00,23,111.21,111.21,111.2,111.205,6568
20150601|2015-03-23 06:30,23,111.205,111.21,111.2,111.205,4563
20150601|2015-03-23 07:00,23,111.2,111.205,111.2,111.205,492
20150601|2015-03-23 07:30,23,111.205,111.21,111.2,111.205,3745
20150601|2015-03-23 08:00,23,111.21,111.21,111.2,111.2,5516
20150601|2015-03-23 08:30,23,111.205,111.205,111.195,111.195,4615
20150601|2015-03-23 09:00,23,111.195,111.205,111.19,111.19,10007
20150601|2015-03-23 09:30,23,111.19,111.195,111.185,111.19,9274
20150601|2015-03-23 10:00,23,111.19,111.195,111.185,111.195,5668
20150601|2015-03-23 10:30,23,111.19,111.19,111.18,111.18,5595
20150601|2015-03-23 11:00,23,111.18,111.18,111.17,111.18,15074
20150601|2015-03-23 11:30,23,111.175,111.18,111.175,111.18,1951
20150601|2015-03-23 12:00,23,111.18,111.18,111.175,111.18,471
20150601|2015-03-23 12:30,23,111.175,111.175,111.175,111.175,1100
20150601|2015-03-23 13:00,23,111.175,111.175,111.175,111.175,725
20150601|2015-03-23 13:30,23,111.17,111.17,111.17,111.17,5
20150601|2015-03-23 14:00,23,111.17,111.175,111.17,111.175,1563
20150601|2015-03-23 14:30,23,111.175,111.18,111.17,111.17,587
20150601|2015-03-23 15:00,23,111.175,111.175,111.175,111.175,111
20150601|2015-03-23 15:30,23,111.175,111.175,111.175,111.175,84
20150601|2015-03-24 02:00,24,111.17,111.185,111.17,111.18,9636
20150601|2015-03-24 02:30,24,111.18,111.18,111.175,111.175,4844
20150601|2015-03-24 03:00,24,111.18,111.185,111.175,111.175,4578
20150601|2015-03-24 03:30,24,111.175,111.18,111.17,111.175,9806
20150601|2015-03-24 04:00,24,111.175,111.185,111.175,111.18,7435
20150601|2015-03-24 04:30,24,111.18,111.185,111.175,111.18,9345
20150601|2015-03-24 05:00,24,111.18,111.185,111.175,111.185,3877
20150601|2015-03-24 05:30,24,111.185,111.19,111.185,111.185,1950
20150601|2015-03-24 06:00,24,111.185,111.195,111.185,111.19,8962
20150601|2015-03-24 06:30,24,111.185,111.19,111.185,111.185,605
20150601|2015-03-24 07:00,24,111.185,111.19,111.18,111.19,5380
20150601|2015-03-24 07:30,24,111.185,111.185,111.175,111.18,14848
20150601|2015-03-24 08:00,24,111.185,111.185,111.18,111.18,2980
20150601|2015-03-24 08:30,24,111.185,111.185,111.18,111.18,4854
20150601|2015-03-24 09:00,24,111.185,111.185,111.175,111.18,5955
20150601|2015-03-24 09:30,24,111.18,111.185,111.175,111.175,3281
20150601|2015-03-24 10:00,24,111.175,111.18,111.17,111.18,3530
20150601|2015-03-24 10:30,24,111.18,111.18,111.175,111.175,817
20150601|2015-03-24 11:00,24,111.175,111.18,111.17,111.17,7550
20150601|2015-03-24 11:30,24,111.17,111.175,111.17,111.175,426
20150601|2015-03-24 12:00,24,111.175,111.175,111.17,111.175,535
20150601|2015-03-24 12:30,24,111.175,111.18,111.175,111.18,1984
20150601|2015-03-24 13:00,24,111.175,111.175,111.175,111.175,33
20150601|2015-03-24 13:30,24,111.175,111.18,111.175,111.18,197
20150601|2015-03-24 14:00,24,111.18,111.18,111.175,111.18,66
20150601|2015-03-24 14:30,24,111.175,111.18,111.175,111.18,400
20150601|2015-03-24 15:30,24,111.18,111.18,111.18,111.18,152
20150601|2015-03-24 16:00,24,111.18,111.18,111.18,111.18,1
20150601|2015-03-25 02:00,25,111.18,111.18,111.175,111.175,4812
20150601|2015-03-25 02:30,25,111.175,111.185,111.175,111.18,2510
20150601|2015-03-25 03:00,25,111.185,111.195,111.185,111.19,4044
20150601|2015-03-25 03:30,25,111.195,111.2,111.19,111.195,8958
20150601|2015-03-25 04:00,25,111.195,111.205,111.19,111.19,17470
20150601|2015-03-25 04:30,25,111.195,111.195,111.185,111.19,9827
20150601|2015-03-25 05:00,25,111.185,111.195,111.185,111.195,2647
20150601|2015-03-25 05:30,25,111.19,111.195,111.185,111.185,4501
20150601|2015-03-25 06:00,25,111.185,111.195,111.185,111.19,3470
20150601|2015-03-25 06:30,25,111.19,111.195,111.185,111.19,6494
20150601|2015-03-25 07:00,25,111.19,111.195,111.185,111.195,3854
20150601|2015-03-25 07:30,25,111.195,111.195,111.19,111.195,581
20150601|2015-03-25 08:00,25,111.19,111.2,111.19,111.195,8906
20150601|2015-03-25 08:30,25,111.19,111.195,111.185,111.185,10692
20150601|2015-03-25 09:00,25,111.185,111.19,111.185,111.185,8615
20150601|2015-03-25 09:30,25,111.185,111.195,111.185,111.19,7616
20150601|2015-03-25 10:00,25,111.19,111.195,111.19,111.19,1658
20150601|2015-03-25 10:30,25,111.195,111.2,111.19,111.195,7902
20150601|2015-03-25 11:00,25,111.2,111.2,111.19,111.19,6856
20150601|2015-03-25 11:30,25,111.19,111.2,111.19,111.195,3404
20150601|2015-03-25 12:00,25,111.2,111.2,111.195,111.2,1293
20150601|2015-03-25 12:30,25,111.195,111.2,111.195,111.2,373
20150601|2015-03-25 13:00,25,111.2,111.2,111.19,111.195,682
20150601|2015-03-25 13:30,25,111.195,111.195,111.19,111.195,130
20150601|2015-03-25 14:30,25,111.19,111.195,111.19,111.195,612
20150601|2015-03-25 15:30,25,111.195,111.195,111.19,111.195,131
20150601|2015-03-25 16:00,25,111.19,111.19,111.19,111.19,10
20150601|2015-03-26 02:00,26,111.195,111.195,111.19,111.195,2362
20150601|2015-03-26 02:30,26,111.195,111.195,111.19,111.195,441
20150601|2015-03-26 03:00,26,111.195,111.21,111.19,111.2,9172
20150601|2015-03-26 03:30,26,111.205,111.21,111.2,111.205,10303
20150601|2015-03-26 04:00,26,111.21,111.21,111.205,111.205,1538
20150601|2015-03-26 04:30,26,111.205,111.215,111.205,111.21,7513
20150601|2015-03-26 05:00,26,111.21,111.21,111.205,111.205,1150
20150601|2015-03-26 05:30,26,111.21,111.21,111.205,111.21,1885
20150601|2015-03-26 06:00,26,111.21,111.215,111.205,111.215,7386
20150601|2015-03-26 06:30,26,111.21,111.215,111.205,111.21,7583
20150601|2015-03-26 07:00,26,111.21,111.215,111.205,111.215,3674
20150601|2015-03-26 07:30,26,111.21,111.215,111.21,111.21,10168
20150601|2015-03-26 08:00,26,111.21,111.215,111.205,111.21,4634
20150601|2015-03-26 08:30,26,111.215,111.22,111.21,111.22,5864
20150601|2015-03-26 09:00,26,111.22,111.225,111.215,111.215,17104
20150601|2015-03-26 09:30,26,111.22,111.22,111.215,111.22,7815
20150601|2015-03-26 10:00,26,111.215,111.22,111.215,111.22,4538
20150601|2015-03-26 10:30,26,111.22,111.225,111.215,111.22,7381
20150601|2015-03-26 11:00,26,111.22,111.225,111.215,111.215,5106
20150601|2015-03-26 11:30,26,111.215,111.22,111.215,111.215,3083
20150601|2015-03-26 12:00,26,111.215,111.225,111.21,111.225,4422
20150601|2015-03-26 12:30,26,111.225,111.225,111.225,111.225,91
20150601|2015-03-26 13:00,26,111.225,111.225,111.225,111.225,1
20150601|2015-03-26 13:30,26,111.225,111.225,111.22,111.225,101
20150601|2015-03-26 14:00,26,111.22,111.225,111.22,111.225,6
20150601|2015-03-26 14:30,26,111.225,111.225,111.22,111.225,270
20150601|2015-03-26 15:00,26,111.225,111.23,111.225,111.225,135
20150601|2015-03-26 15:30,26,111.23,111.23,111.225,111.225,13
20150601|2015-03-26 16:00,26,111.225,111.225,111.225,111.225,1
20150601|2015-03-27 02:00,27,111.225,111.23,111.22,111.225,4402
20150601|2015-03-27 02:30,27,111.23,111.23,111.225,111.225,3551
20150601|2015-03-27 03:00,27,111.225,111.225,111.22,111.225,12159
20150601|2015-03-27 03:30,27,111.225,111.23,111.215,111.22,9597
20150601|2015-03-27 04:00,27,111.22,111.225,111.22,111.225,3076
20150601|2015-03-27 04:30,27,111.22,111.23,111.22,111.225,9580
20150601|2015-03-27 05:00,27,111.225,111.225,111.215,111.215,11583
20150601|2015-03-27 05:30,27,111.215,111.225,111.215,111.22,6127
20150601|2015-03-27 06:00,27,111.22,111.225,111.215,111.22,3764
20150601|2015-03-27 06:30,27,111.225,111.225,111.22,111.22,7198
20150601|2015-03-27 07:00,27,111.22,111.225,111.22,111.225,991
20150601|2015-03-27 07:30,27,111.225,111.225,111.22,111.225,4407
20150601|2015-03-27 08:00,27,111.22,111.225,111.215,111.22,7448
20150601|2015-03-27 08:30,27,111.22,111.225,111.215,111.22,5073
20150601|2015-03-27 09:00,27,111.225,111.225,111.215,111.215,3307
20150601|2015-03-27 09:30,27,111.215,111.22,111.215,111.215,3976
20150601|2015-03-27 10:00,27,111.22,111.22,111.21,111.21,5582
20150601|2015-03-27 10:30,27,111.215,111.215,111.205,111.21,15485
20150601|2015-03-27 11:00,27,111.215,111.22,111.21,111.215,9889
20150601|2015-03-27 11:30,27,111.215,111.215,111.21,111.215,3054
20150601|2015-03-27 12:00,27,111.215,111.22,111.21,111.215,1606
20150601|2015-03-27 12:30,27,111.215,111.215,111.21,111.215,174
20150601|2015-03-27 13:00,27,111.215,111.215,111.21,111.215,351
20150601|2015-03-27 13:30,27,111.215,111.22,111.215,111.22,261
20150601|2015-03-27 14:30,27,111.215,111.215,111.21,111.215,97
20150601|2015-03-27 15:00,27,111.21,111.21,111.21,111.21,8
20150601|2015-03-27 15:30,27,111.215,111.22,111.215,111.215,266
20150601|2015-03-30 01:00,30,111.22,111.22,111.215,111.215,1636
20150601|2015-03-30 01:30,30,111.215,111.22,111.21,111.215,2423
20150601|2015-03-30 02:00,30,111.21,111.215,111.205,111.21,5103
20150601|2015-03-30 02:30,30,111.21,111.23,111.21,111.22,8278
20150601|2015-03-30 03:00,30,111.22,111.225,111.215,111.22,9915
20150601|2015-03-30 03:30,30,111.225,111.225,111.215,111.22,6719
20150601|2015-03-30 04:00,30,111.215,111.225,111.215,111.215,5444
20150601|2015-03-30 04:30,30,111.215,111.225,111.215,111.22,7250
20150601|2015-03-30 05:00,30,111.22,111.225,111.215,111.22,3414
20150601|2015-03-30 05:30,30,111.22,111.225,111.22,111.22,1127
20150601|2015-03-30 06:00,30,111.22,111.225,111.22,111.22,1446
20150601|2015-03-30 06:30,30,111.225,111.225,111.22,111.22,2568
20150601|2015-03-30 07:00,30,111.22,111.225,111.22,111.22,1305
20150601|2015-03-30 07:30,30,111.22,111.225,111.215,111.22,9869
20150601|2015-03-30 08:00,30,111.22,111.225,111.215,111.215,2275
20150601|2015-03-30 08:30,30,111.215,111.22,111.215,111.215,3181
20150601|2015-03-30 09:00,30,111.215,111.22,111.21,111.215,8336
20150601|2015-03-30 09:30,30,111.215,111.22,111.21,111.21,2566
20150601|2015-03-30 10:00,30,111.21,111.22,111.21,111.215,11028
20150601|2015-03-30 10:30,30,111.215,111.215,111.21,111.215,2264
20150601|2015-03-30 11:00,30,111.215,111.215,111.21,111.21,577
20150601|2015-03-30 11:30,30,111.215,111.215,111.21,111.21,90
20150601|2015-03-30 12:00,30,111.215,111.215,111.21,111.21,962
20150601|2015-03-30 12:30,30,111.21,111.215,111.21,111.215,543
20150601|2015-03-30 13:00,30,111.21,111.215,111.21,111.21,35
20150601|2015-03-30 13:30,30,111.215,111.215,111.21,111.21,25
20150601|2015-03-30 14:30,30,111.215,111.215,111.21,111.215,110
20150601|2015-03-31 01:00,31,111.22,111.225,111.21,111.215,7970
20150601|2015-03-31 01:30,31,111.215,111.215,111.205,111.205,7246
20150601|2015-03-31 02:00,31,111.205,111.21,111.195,111.21,24537
20150601|2015-03-31 02:30,31,111.21,111.215,111.205,111.205,5282
20150601|2015-03-31 03:00,31,111.21,111.215,111.205,111.215,5450
20150601|2015-03-31 03:30,31,111.21,111.215,111.21,111.215,1900
20150601|2015-03-31 04:00,31,111.215,111.215,111.205,111.21,6190
20150601|2015-03-31 04:30,31,111.21,111.215,111.205,111.215,7127
20150601|2015-03-31 05:00,31,111.215,111.215,111.21,111.215,2467
20150601|2015-03-31 05:30,31,111.215,111.225,111.215,111.225,2295
20150601|2015-03-31 06:00,31,111.225,111.23,111.22,111.22,9346
20150601|2015-03-31 06:30,31,111.22,111.23,111.22,111.225,5829
20150601|2015-03-31 07:00,31,111.225,111.235,111.225,111.23,12137
20150601|2015-03-31 07:30,31,111.225,111.235,111.225,111.23,5581
20150601|2015-03-31 08:00,31,111.23,111.235,111.225,111.225,7182
20150601|2015-03-31 08:30,31,111.225,111.235,111.225,111.23,7277
20150601|2015-03-31 09:00,31,111.23,111.235,111.225,111.225,6364
20150601|2015-03-31 09:30,31,111.225,111.235,111.225,111.23,8728
20150601|2015-03-31 10:00,31,111.235,111.235,111.215,111.225,24674
20150601|2015-03-31 10:30,31,111.22,111.23,111.22,111.23,8869
20150601|2015-03-31 11:00,31,111.23,111.23,111.225,111.23,1397
20150601|2015-03-31 11:30,31,111.225,111.23,111.225,111.225,727
20150601|2015-03-31 12:00,31,111.23,111.23,111.23,111.23,16
20150601|2015-03-31 12:30,31,111.23,111.23,111.225,111.23,19
20150601|2015-03-31 13:00,31,111.225,111.23,111.225,111.225,787
20150601|2015-03-31 13:30,31,111.225,111.225,111.22,111.225,167
20150601|2015-03-31 14:00,31,111.225,111.225,111.22,111.225,119
20150601|2015-03-31 14:30,31,111.225,111.225,111.22,111.22,253
20150601|2015-04-01 01:00,1,111.22,111.225,111.21,111.215,10863
20150601|2015-04-01 01:30,1,111.21,111.22,111.205,111.215,6760
20150601|2015-04-01 02:00,1,111.21,111.22,111.205,111.21,11129
20150601|2015-04-01 02:30,1,111.215,111.215,111.21,111.21,1530
20150601|2015-04-01 03:00,1,111.215,111.22,111.21,111.22,8340
20150601|2015-04-01 03:30,1,111.215,111.22,111.215,111.215,2134
20150601|2015-04-01 04:00,1,111.215,111.22,111.215,111.22,2688
20150601|2015-04-01 04:30,1,111.215,111.22,111.21,111.22,12903
20150601|2015-04-01 05:00,1,111.215,111.23,111.215,111.225,12657
20150601|2015-04-01 05:30,1,111.23,111.235,111.225,111.23,13528
20150601|2015-04-01 06:00,1,111.23,111.23,111.22,111.23,11954
20150601|2015-04-01 06:30,1,111.225,111.24,111.225,111.235,18430
20150601|2015-04-01 07:00,1,111.235,111.24,111.23,111.235,6551
20150601|2015-04-01 07:30,1,111.23,111.24,111.23,111.235,4056
20150601|2015-04-01 08:00,1,111.24,111.24,111.23,111.24,5183
20150601|2015-04-01 08:30,1,111.235,111.245,111.235,111.245,11667
20150601|2015-04-01 09:00,1,111.24,111.25,111.235,111.245,12481
20150601|2015-04-01 09:30,1,111.24,111.245,111.235,111.24,6870
20150601|2015-04-01 10:00,1,111.24,111.24,111.235,111.235,5959
20150601|2015-04-01 10:30,1,111.235,111.24,111.23,111.235,3854
20150601|2015-04-01 11:00,1,111.24,111.24,111.235,111.235,2127
20150601|2015-04-01 11:30,1,111.235,111.235,111.23,111.23,235
20150601|2015-04-01 12:00,1,111.235,111.235,111.235,111.235,447
20150601|2015-04-01 12:30,1,111.23,111.235,111.23,111.235,29
20150601|2015-04-01 13:00,1,111.235,111.235,111.235,111.235,16
20150601|2015-04-01 13:30,1,111.235,111.235,111.23,111.235,243
20150601|2015-04-01 14:00,1,111.235,111.235,111.235,111.235,413
20150601|2015-04-01 14:30,1,111.235,111.24,111.23,111.235,381
20150601|2015-04-02 01:00,2,111.235,111.245,111.235,111.245,1652
20150601|2015-04-02 01:30,2,111.245,111.245,111.235,111.24,11924
20150601|2015-04-02 02:00,2,111.24,111.245,111.235,111.24,3139
20150601|2015-04-02 02:30,2,111.24,111.245,111.235,111.24,7034
20150601|2015-04-02 03:00,2,111.235,111.24,111.235,111.24,1675
20150601|2015-04-02 03:30,2,111.235,111.24,111.23,111.24,6529
20150601|2015-04-02 04:00,2,111.235,111.25,111.235,111.245,13970
20150601|2015-04-02 04:30,2,111.24,111.245,111.24,111.245,819
20150601|2015-04-02 05:00,2,111.24,111.245,111.235,111.24,5714
20150601|2015-04-02 05:30,2,111.24,111.245,111.24,111.24,834
20150601|2015-04-02 06:00,2,111.24,111.25,111.24,111.24,11028
20150601|2015-04-02 06:30,2,111.245,111.245,111.24,111.24,2138
20150601|2015-04-02 07:00,2,111.24,111.245,111.24,111.24,1985
20150601|2015-04-02 07:30,2,111.24,111.245,111.235,111.24,11005
20150601|2015-04-02 08:00,2,111.245,111.245,111.24,111.245,819
20150601|2015-04-02 08:30,2,111.24,111.245,111.24,111.245,1396
20150601|2015-04-02 09:00,2,111.24,111.245,111.235,111.24,4581
20150601|2015-04-02 09:30,2,111.24,111.245,111.235,111.24,5201
20150601|2015-04-02 10:00,2,111.235,111.245,111.235,111.235,10711
20150601|2015-04-02 10:30,2,111.235,111.24,111.225,111.23,15003
20150601|2015-04-02 11:00,2,111.23,111.235,111.23,111.23,494
20150601|2015-04-02 11:30,2,111.23,111.24,111.23,111.24,1270
20150601|2015-04-02 12:00,2,111.235,111.24,111.235,111.24,174
20150601|2015-04-02 12:30,2,111.235,111.235,111.235,111.235,185
20150601|2015-04-02 13:00,2,111.235,111.235,111.235,111.235,29
20150601|2015-04-02 13:30,2,111.235,111.235,111.235,111.235,24
20150601|2015-04-02 14:00,2,111.24,111.24,111.235,111.24,139
20150601|2015-04-02 14:30,2,111.235,111.24,111.235,111.24,233
20150601|2015-04-02 15:00,2,111.24,111.24,111.24,111.24,10
20150601|2015-04-07 01:00,7,111.24,111.25,111.24,111.245,7107
20150601|2015-04-07 01:30,7,111.25,111.25,111.245,111.25,536
20150601|2015-04-07 02:00,7,111.25,111.25,111.245,111.25,1965
20150601|2015-04-07 02:30,7,111.245,111.25,111.24,111.24,8193
20150601|2015-04-07 03:00,7,111.24,111.245,111.235,111.245,1815
20150601|2015-04-07 03:30,7,111.245,111.245,111.24,111.24,1309
20150601|2015-04-07 04:00,7,111.24,111.245,111.235,111.245,7017
20150601|2015-04-07 04:30,7,111.245,111.245,111.24,111.24,1756
20150601|2015-04-07 05:00,7,111.24,111.25,111.24,111.25,5081
20150601|2015-04-07 05:30,7,111.25,111.25,111.245,111.245,239
20150601|2015-04-07 06:00,7,111.25,111.25,111.245,111.25,911
20150601|2015-04-07 06:30,7,111.245,111.25,111.245,111.245,621
20150601|2015-04-07 07:00,7,111.25,111.25,111.245,111.25,1756
20150601|2015-04-07 07:30,7,111.25,111.255,111.245,111.255,15303
20150601|2015-04-07 08:00,7,111.255,111.26,111.25,111.255,11857
20150601|2015-04-07 08:30,7,111.25,111.26,111.25,111.26,4100
20150601|2015-04-07 09:00,7,111.26,111.26,111.25,111.255,3136
20150601|2015-04-07 09:30,7,111.25,111.26,111.25,111.255,4374
20150601|2015-04-07 10:00,7,111.26,111.26,111.25,111.26,7130
20150601|2015-04-07 10:30,7,111.26,111.26,111.255,111.255,2679
20150601|2015-04-07 11:00,7,111.255,111.26,111.25,111.26,3893
20150601|2015-04-07 11:30,7,111.255,111.255,111.25,111.25,336
20150601|2015-04-07 12:00,7,111.25,111.255,111.25,111.25,380
20150601|2015-04-07 12:30,7,111.255,111.255,111.25,111.25,257
20150601|2015-04-07 13:30,7,111.255,111.255,111.25,111.255,44
20150601|2015-04-07 14:00,7,111.25,111.255,111.25,111.255,63
20150601|2015-04-07 14:30,7,111.255,111.26,111.25,111.255,158
20150601|2015-04-07 15:00,7,111.25,111.25,111.25,111.25,1
20150601|2015-04-08 01:00,8,111.26,111.27,111.255,111.265,5541
20150601|2015-04-08 01:30,8,111.265,111.265,111.255,111.265,3795
20150601|2015-04-08 02:00,8,111.26,111.28,111.26,111.27,12322
20150601|2015-04-08 02:30,8,111.27,111.28,111.27,111.275,4773
20150601|2015-04-08 03:00,8,111.28,111.28,111.27,111.275,8617
20150601|2015-04-08 03:30,8,111.27,111.275,111.265,111.265,6805
20150601|2015-04-08 04:00,8,111.27,111.27,111.265,111.265,4631
20150601|2015-04-08 04:30,8,111.265,111.28,111.265,111.275,18199
20150601|2015-04-08 05:00,8,111.27,111.28,111.27,111.28,8671
20150601|2015-04-08 05:30,8,111.28,111.29,111.28,111.29,19526
20150601|2015-04-08 06:00,8,111.29,111.29,111.28,111.29,12514
20150601|2015-04-08 06:30,8,111.29,111.29,111.28,111.285,4351
20150601|2015-04-08 07:00,8,111.285,111.285,111.28,111.285,3873
20150601|2015-04-08 07:30,8,111.285,111.29,111.28,111.29,6627
20150601|2015-04-08 08:00,8,111.29,111.29,111.285,111.29,1695
20150601|2015-04-08 08:30,8,111.29,111.29,111.285,111.29,6261
20150601|2015-04-08 09:00,8,111.285,111.29,111.28,111.285,1052
20150601|2015-04-08 09:30,8,111.28,111.29,111.28,111.29,7664
20150601|2015-04-08 10:00,8,111.29,111.29,111.28,111.29,4965
20150601|2015-04-08 10:30,8,111.285,111.3,111.285,111.3,9718
20150601|2015-04-08 11:00,8,111.3,111.3,111.285,111.29,4482
20150601|2015-04-08 11:30,8,111.295,111.295,111.285,111.285,3376
20150601|2015-04-08 12:00,8,111.29,111.295,111.29,111.29,1875
20150601|2015-04-08 12:30,8,111.29,111.3,111.29,111.3,2309
20150601|2015-04-08 13:00,8,111.3,111.3,111.29,111.295,1101
20150601|2015-04-08 13:30,8,111.295,111.295,111.29,111.295,123
20150601|2015-04-08 14:00,8,111.295,111.295,111.29,111.295,174
20150601|2015-04-08 14:30,8,111.295,111.295,111.29,111.29,154
20150601|2015-04-09 01:00,9,111.29,111.295,111.285,111.285,5966
20150601|2015-04-09 01:30,9,111.29,111.29,111.285,111.29,1382
20150601|2015-04-09 02:00,9,111.285,111.29,111.28,111.285,17640
20150601|2015-04-09 02:30,9,111.285,111.29,111.28,111.285,6829
20150601|2015-04-09 03:00,9,111.28,111.285,111.28,111.285,1826
20150601|2015-04-09 03:30,9,111.285,111.285,111.275,111.285,8122
20150601|2015-04-09 04:00,9,111.285,111.285,111.28,111.28,5082
20150601|2015-04-09 04:30,9,111.28,111.29,111.28,111.29,7266
20150601|2015-04-09 05:00,9,111.285,111.29,111.285,111.285,2074
20150601|2015-04-09 05:30,9,111.285,111.29,111.28,111.29,6312
20150601|2015-04-09 06:00,9,111.285,111.29,111.285,111.285,829
20150601|2015-04-09 06:30,9,111.29,111.29,111.285,111.285,708
20150601|2015-04-09 07:00,9,111.285,111.29,111.285,111.29,5148
20150601|2015-04-09 07:30,9,111.29,111.29,111.285,111.285,3122
20150601|2015-04-09 08:00,9,111.29,111.29,111.28,111.285,14524
20150601|2015-04-09 08:30,9,111.285,111.29,111.28,111.28,6377
20150601|2015-04-09 09:00,9,111.285,111.285,111.28,111.28,1779
20150601|2015-04-09 09:30,9,111.285,111.285,111.28,111.28,2466
20150601|2015-04-09 10:00,9,111.28,111.285,111.28,111.285,5684
20150601|2015-04-09 10:30,9,111.285,111.285,111.28,111.285,2476
20150601|2015-04-09 11:00,9,111.285,111.285,111.275,111.28,10434
20150601|2015-04-09 11:30,9,111.28,111.285,111.28,111.28,741
20150601|2015-04-09 12:00,9,111.28,111.28,111.28,111.28,20
20150601|2015-04-09 12:30,9,111.28,111.28,111.28,111.28,3
20150601|2015-04-09 14:00,9,111.28,111.28,111.28,111.28,7
20150601|2015-04-09 14:30,9,111.275,111.28,111.275,111.28,54
20150601|2015-04-10 01:00,10,111.28,111.29,111.275,111.28,2384
20150601|2015-04-10 01:30,10,111.28,111.285,111.275,111.275,4069
20150601|2015-04-10 02:00,10,111.275,111.28,111.275,111.28,2225
20150601|2015-04-10 02:30,10,111.28,111.285,111.275,111.28,8189
20150601|2015-04-10 03:00,10,111.28,111.28,111.275,111.275,2332
20150601|2015-04-10 03:30,10,111.28,111.28,111.27,111.275,5635
20150601|2015-04-10 04:00,10,111.28,111.28,111.27,111.275,4411
20150601|2015-04-10 04:30,10,111.28,111.28,111.275,111.275,4966
20150601|2015-04-10 05:00,10,111.275,111.28,111.275,111.28,765
20150601|2015-04-10 05:30,10,111.28,111.28,111.275,111.28,962
20150601|2015-04-10 06:00,10,111.28,111.28,111.27,111.28,3922
20150601|2015-04-10 06:30,10,111.275,111.28,111.27,111.275,1061
20150601|2015-04-10 07:00,10,111.27,111.28,111.27,111.28,2989
20150601|2015-04-10 07:30,10,111.28,111.29,111.28,111.285,13991
20150601|2015-04-10 08:00,10,111.285,111.29,111.28,111.285,3714
20150601|2015-04-10 08:30,10,111.285,111.285,111.28,111.285,472
20150601|2015-04-10 09:00,10,111.285,111.285,111.28,111.285,633
20150601|2015-04-10 09:30,10,111.28,111.285,111.28,111.285,1041
20150601|2015-04-10 10:00,10,111.28,111.29,111.28,111.29,6136
20150601|2015-04-10 10:30,10,111.285,111.29,111.28,111.285,6378
20150601|2015-04-10 11:00,10,111.28,111.29,111.28,111.285,1128
20150601|2015-04-10 11:30,10,111.285,111.285,111.275,111.28,7429
20150601|2015-04-10 12:00,10,111.28,111.285,111.28,111.285,2387
20150601|2015-04-10 12:30,10,111.285,111.285,111.285,111.285,15
20150601|2015-04-10 13:00,10,111.285,111.285,111.28,111.28,58
20150601|2015-04-10 13:30,10,111.28,111.28,111.275,111.275,34
20150601|2015-04-10 14:00,10,111.275,111.275,111.275,111.275,2
20150601|2015-04-10 14:30,10,111.275,111.28,111.275,111.28,116
20150601|2015-04-13 01:00,13,111.275,111.285,111.275,111.285,2294
20150601|2015-04-13 01:30,13,111.28,111.285,111.28,111.285,416
20150601|2015-04-13 02:00,13,111.285,111.29,111.28,111.28,7993
20150601|2015-04-13 02:30,13,111.285,111.29,111.28,111.285,3592
20150601|2015-04-13 03:00,13,111.285,111.29,111.28,111.28,3675
20150601|2015-04-13 03:30,13,111.285,111.285,111.275,111.275,4565
20150601|2015-04-13 04:00,13,111.28,111.285,111.275,111.28,7493
20150601|2015-04-13 04:30,13,111.28,111.285,111.28,111.28,2768
20150601|2015-04-13 05:00,13,111.28,111.29,111.28,111.29,3308
20150601|2015-04-13 05:30,13,111.29,111.29,111.285,111.285,1404
20150601|2015-04-13 06:00,13,111.29,111.29,111.285,111.29,2286
20150601|2015-04-13 06:30,13,111.29,111.295,111.285,111.29,10047
20150601|2015-04-13 07:00,13,111.29,111.295,111.29,111.29,5711
20150601|2015-04-13 07:30,13,111.29,111.295,111.29,111.29,4251
20150601|2015-04-13 08:00,13,111.29,111.295,111.285,111.295,2742
20150601|2015-04-13 08:30,13,111.295,111.295,111.285,111.285,3286
20150601|2015-04-13 09:00,13,111.29,111.29,111.285,111.29,1190
20150601|2015-04-13 09:30,13,111.29,111.29,111.28,111.28,5244
20150601|2015-04-13 10:00,13,111.285,111.285,111.28,111.28,1566
20150601|2015-04-13 10:30,13,111.285,111.285,111.28,111.285,1097
20150601|2015-04-13 11:00,13,111.285,111.29,111.28,111.285,2458
20150601|2015-04-13 11:30,13,111.285,111.29,111.285,111.29,233
20150601|2015-04-13 12:00,13,111.29,111.29,111.28,111.285,504
20150601|2015-04-13 12:30,13,111.285,111.285,111.285,111.285,70
20150601|2015-04-13 13:30,13,111.285,111.285,111.285,111.285,17
20150601|2015-04-13 14:00,13,111.29,111.29,111.285,111.285,236
20150601|2015-04-13 14:30,13,111.285,111.29,111.285,111.29,258
20150601|2015-04-14 01:00,14,111.29,111.29,111.285,111.285,2198
20150601|2015-04-14 01:30,14,111.285,111.29,111.285,111.29,239
20150601|2015-04-14 02:00,14,111.29,111.29,111.285,111.29,3772
20150601|2015-04-14 02:30,14,111.295,111.3,111.29,111.295,9301
20150601|2015-04-14 03:00,14,111.295,111.295,111.29,111.295,1824
20150601|2015-04-14 03:30,14,111.29,111.3,111.29,111.295,8470
20150601|2015-04-14 04:00,14,111.3,111.3,111.29,111.295,4709
20150601|2015-04-14 04:30,14,111.295,111.295,111.29,111.29,2562
20150601|2015-04-14 05:00,14,111.295,111.295,111.29,111.29,2799
20150601|2015-04-14 05:30,14,111.295,111.295,111.29,111.29,398
20150601|2015-04-14 06:00,14,111.29,111.295,111.285,111.295,4036
20150601|2015-04-14 06:30,14,111.29,111.295,111.285,111.285,2391
20150601|2015-04-14 07:00,14,111.285,111.29,111.285,111.285,2948
20150601|2015-04-14 07:30,14,111.29,111.295,111.285,111.29,5605
20150601|2015-04-14 08:00,14,111.295,111.295,111.29,111.29,2462
20150601|2015-04-14 08:30,14,111.29,111.295,111.28,111.28,27221
20150601|2015-04-14 09:00,14,111.28,111.29,111.28,111.28,3320
20150601|2015-04-14 09:30,14,111.285,111.285,111.28,111.285,8403
20150601|2015-04-14 10:00,14,111.285,111.29,111.285,111.29,2081
20150601|2015-04-14 10:30,14,111.29,111.29,111.28,111.285,6826
20150601|2015-04-14 11:00,14,111.29,111.29,111.285,111.285,661
20150601|2015-04-14 11:30,14,111.285,111.29,111.285,111.285,1110
20150601|2015-04-14 12:00,14,111.29,111.29,111.285,111.285,161
20150601|2015-04-14 12:30,14,111.285,111.29,111.285,111.285,1286
20150601|2015-04-14 13:00,14,111.285,111.285,111.285,111.285,30
20150601|2015-04-14 13:30,14,111.285,111.29,111.285,111.29,544
20150601|2015-04-14 14:00,14,111.285,111.29,111.285,111.285,680
20150601|2015-04-14 14:30,14,111.285,111.29,111.285,111.285,1868
20150601|2015-04-15 01:00,15,111.29,111.295,111.285,111.285,3779
20150601|2015-04-15 01:30,15,111.285,111.295,111.285,111.295,3550
20150601|2015-04-15 02:00,15,111.29,111.295,111.285,111.29,8610
20150601|2015-04-15 02:30,15,111.295,111.295,111.29,111.295,2575
20150601|2015-04-15 03:00,15,111.295,111.295,111.29,111.29,1079
20150601|2015-04-15 03:30,15,111.29,111.295,111.29,111.29,1519
20150601|2015-04-15 04:00,15,111.29,111.295,111.29,111.29,743
20150601|2015-04-15 04:30,15,111.295,111.305,111.29,111.3,11936
20150601|2015-04-15 05:00,15,111.295,111.305,111.295,111.3,7557
20150601|2015-04-15 05:30,15,111.3,111.3,111.295,111.295,927
20150601|2015-04-15 06:00,15,111.295,111.3,111.295,111.295,1460
20150601|2015-04-15 06:30,15,111.295,111.3,111.285,111.295,10960
20150601|2015-04-15 07:00,15,111.29,111.3,111.29,111.29,5896
20150601|2015-04-15 07:30,15,111.29,111.3,111.29,111.29,5126
20150601|2015-04-15 08:00,15,111.295,111.295,111.27,111.275,26977
20150601|2015-04-15 08:30,15,111.28,111.285,111.27,111.285,18896
20150601|2015-04-15 09:00,15,111.285,111.285,111.275,111.28,13378
20150601|2015-04-15 09:30,15,111.28,111.29,111.275,111.28,12373
20150601|2015-04-15 10:00,15,111.28,111.285,111.275,111.28,6193
20150601|2015-04-15 10:30,15,111.28,111.28,111.275,111.275,621
20150601|2015-04-15 11:00,15,111.28,111.28,111.275,111.275,4790
20150601|2015-04-15 11:30,15,111.275,111.28,111.275,111.275,916
20150601|2015-04-15 12:00,15,111.28,111.28,111.275,111.275,11
20150601|2015-04-15 12:30,15,111.275,111.28,111.275,111.28,2362
20150601|2015-04-15 13:00,15,111.275,111.275,111.275,111.275,5
20150601|2015-04-15 13:30,15,111.275,111.275,111.275,111.275,383
20150601|2015-04-15 14:00,15,111.28,111.28,111.275,111.275,113
20150601|2015-04-15 14:30,15,111.275,111.275,111.27,111.27,741
20150601|2015-04-16 01:00,16,111.275,111.28,111.27,111.275,6354
20150601|2015-04-16 01:30,16,111.275,111.285,111.275,111.28,5630
20150601|2015-04-16 02:00,16,111.28,111.285,111.275,111.28,7941
20150601|2015-04-16 02:30,16,111.28,111.295,111.28,111.29,11898
20150601|2015-04-16 03:00,16,111.285,111.29,111.285,111.285,5626
20150601|2015-04-16 03:30,16,111.285,111.285,111.28,111.28,11221
20150601|2015-04-16 04:00,16,111.28,111.285,111.275,111.285,5783
20150601|2015-04-16 04:30,16,111.28,111.285,111.275,111.285,2757
20150601|2015-04-16 05:00,16,111.285,111.29,111.28,111.285,7179
20150601|2015-04-16 05:30,16,111.285,111.29,111.285,111.29,917
20150601|2015-04-16 06:00,16,111.285,111.29,111.28,111.285,8009
20150601|2015-04-16 06:30,16,111.285,111.295,111.285,111.285,10927
20150601|2015-04-16 07:00,16,111.285,111.295,111.285,111.29,14645
20150601|2015-04-16 07:30,16,111.29,111.29,111.285,111.285,8256
20150601|2015-04-16 08:00,16,111.285,111.29,111.285,111.285,1649
20150601|2015-04-16 08:30,16,111.285,111.29,111.28,111.28,4666
20150601|2015-04-16 09:00,16,111.285,111.285,111.28,111.285,5301
20150601|2015-04-16 09:30,16,111.285,111.29,111.28,111.28,5662
20150601|2015-04-16 10:00,16,111.28,111.29,111.28,111.285,10099
20150601|2015-04-16 10:30,16,111.285,111.29,111.28,111.285,2786
20150601|2015-04-16 11:00,16,111.28,111.285,111.28,111.285,542
20150601|2015-04-16 11:30,16,111.285,111.285,111.28,111.285,293
20150601|2015-04-16 12:00,16,111.285,111.285,111.285,111.285,94
20150601|2015-04-16 12:30,16,111.285,111.285,111.285,111.285,32
20150601|2015-04-16 13:00,16,111.285,111.285,111.285,111.285,37
20150601|2015-04-16 13:30,16,111.29,111.29,111.29,111.29,146
20150601|2015-04-16 14:00,16,111.29,111.29,111.29,111.29,1
20150601|2015-04-16 14:30,16,111.285,111.29,111.285,111.29,63
20150601|2015-04-16 15:00,16,111.285,111.285,111.285,111.285,12
20150601|2015-04-17 01:00,17,111.285,111.29,111.28,111.285,3674
20150601|2015-04-17 01:30,17,111.285,111.285,111.285,111.285,1739
20150601|2015-04-17 02:00,17,111.285,111.285,111.28,111.285,405
20150601|2015-04-17 02:30,17,111.28,111.29,111.28,111.285,5358
20150601|2015-04-17 03:00,17,111.285,111.29,111.28,111.285,3322
20150601|2015-04-17 03:30,17,111.285,111.29,111.28,111.285,4382
20150601|2015-04-17 04:00,17,111.285,111.295,111.285,111.295,10820
20150601|2015-04-17 04:30,17,111.295,111.295,111.29,111.29,1783
20150601|2015-04-17 05:00,17,111.295,111.3,111.29,111.29,16827
20150601|2015-04-17 05:30,17,111.295,111.3,111.29,111.295,10366
20150601|2015-04-17 06:00,17,111.295,111.295,111.29,111.295,5143
20150601|2015-04-17 06:30,17,111.29,111.295,111.29,111.295,380
20150601|2015-04-17 07:00,17,111.295,111.295,111.285,111.29,4529
20150601|2015-04-17 07:30,17,111.29,111.29,111.28,111.285,4146
20150601|2015-04-17 08:00,17,111.285,111.285,111.275,111.275,11876
20150601|2015-04-17 08:30,17,111.275,111.28,111.26,111.275,45188
20150601|2015-04-17 09:00,17,111.275,111.28,111.27,111.27,11063
20150601|2015-04-17 09:30,17,111.275,111.275,111.265,111.27,3947
20150601|2015-04-17 10:00,17,111.275,111.275,111.27,111.27,3973
20150601|2015-04-17 10:30,17,111.275,111.275,111.265,111.27,5413
20150601|2015-04-17 11:00,17,111.27,111.275,111.27,111.27,787
20150601|2015-04-17 11:30,17,111.275,111.275,111.27,111.27,363
20150601|2015-04-17 12:00,17,111.27,111.27,111.27,111.27,5
20150601|2015-04-17 12:30,17,111.27,111.27,111.265,111.27,1569
20150601|2015-04-17 13:00,17,111.275,111.275,111.275,111.275,519
20150601|2015-04-17 13:30,17,111.27,111.27,111.27,111.27,42
20150601|2015-04-17 14:00,17,111.275,111.275,111.27,111.275,73
20150601|2015-04-17 14:30,17,111.275,111.275,111.27,111.275,50
20150601|2015-04-17 15:00,17,111.27,111.27,111.27,111.27,10
20150601|2015-04-20 01:00,20,111.27,111.275,111.26,111.27,15591
20150601|2015-04-20 01:30,20,111.27,111.275,111.26,111.27,6439
20150601|2015-04-20 02:00,20,111.27,111.275,111.265,111.265,2513
20150601|2015-04-20 02:30,20,111.265,111.275,111.265,111.27,6515
20150601|2015-04-20 03:00,20,111.265,111.275,111.265,111.265,7160
20150601|2015-04-20 03:30,20,111.265,111.27,111.26,111.265,6877
20150601|2015-04-20 04:00,20,111.265,111.265,111.26,111.26,6075
20150601|2015-04-20 04:30,20,111.26,111.265,111.26,111.26,1516
20150601|2015-04-20 05:00,20,111.26,111.265,111.255,111.255,7080
20150601|2015-04-20 05:30,20,111.255,111.26,111.255,111.255,4171
20150601|2015-04-20 06:00,20,111.255,111.26,111.255,111.255,423
20150601|2015-04-20 06:30,20,111.26,111.26,111.255,111.255,1934
20150601|2015-04-20 07:00,20,111.255,111.26,111.25,111.25,7267
20150601|2015-04-20 07:30,20,111.25,111.26,111.25,111.255,7617
20150601|2015-04-20 08:00,20,111.255,111.255,111.25,111.255,7448
20150601|2015-04-20 08:30,20,111.25,111.255,111.25,111.25,5809
20150601|2015-04-20 09:00,20,111.25,111.26,111.25,111.25,13919
20150601|2015-04-20 09:30,20,111.25,111.26,111.25,111.255,5144
20150601|2015-04-20 10:00,20,111.255,111.265,111.255,111.265,12890
20150601|2015-04-20 10:30,20,111.265,111.265,111.26,111.26,2024
20150601|2015-04-20 11:00,20,111.26,111.265,111.26,111.26,576
20150601|2015-04-20 11:30,20,111.26,111.265,111.26,111.26,595
20150601|2015-04-20 12:00,20,111.265,111.265,111.26,111.265,38
20150601|2015-04-20 12:30,20,111.265,111.265,111.265,111.265,359
20150601|2015-04-20 13:00,20,111.26,111.265,111.26,111.265,10
20150601|2015-04-20 13:30,20,111.265,111.265,111.26,111.265,334
20150601|2015-04-20 14:00,20,111.26,111.265,111.26,111.265,54
20150601|2015-04-20 14:30,20,111.265,111.265,111.26,111.26,199
20150601|2015-04-21 01:00,21,111.26,111.265,111.26,111.26,2054
20150601|2015-04-21 01:30,21,111.26,111.27,111.26,111.26,6991
20150601|2015-04-21 02:00,21,111.265,111.265,111.25,111.255,7469
20150601|2015-04-21 02:30,21,111.255,111.26,111.255,111.255,1731
20150601|2015-04-21 03:00,21,111.255,111.26,111.255,111.255,2840
20150601|2015-04-21 03:30,21,111.255,111.26,111.255,111.26,6230
20150601|2015-04-21 04:00,21,111.265,111.275,111.255,111.265,19183
20150601|2015-04-21 04:30,21,111.265,111.27,111.265,111.265,1388
20150601|2015-04-21 05:00,21,111.265,111.275,111.265,111.275,4079
20150601|2015-04-21 05:30,21,111.275,111.275,111.27,111.27,1133
20150601|2015-04-21 06:00,21,111.27,111.275,111.265,111.27,8253
20150601|2015-04-21 06:30,21,111.27,111.275,111.265,111.275,5349
20150601|2015-04-21 07:00,21,111.275,111.28,111.27,111.27,23892
20150601|2015-04-21 07:30,21,111.275,111.275,111.27,111.27,799
20150601|2015-04-21 08:00,21,111.275,111.275,111.26,111.26,24702
20150601|2015-04-21 08:30,21,111.265,111.27,111.255,111.265,7641
20150601|2015-04-21 09:00,21,111.265,111.27,111.26,111.27,8827
20150601|2015-04-21 09:30,21,111.27,111.27,111.265,111.265,1268
20150601|2015-04-21 10:00,21,111.265,111.27,111.26,111.265,7643
20150601|2015-04-21 10:30,21,111.265,111.265,111.26,111.265,4105
20150601|2015-04-21 11:00,21,111.26,111.265,111.26,111.26,4850
20150601|2015-04-21 11:30,21,111.26,111.265,111.255,111.26,2883
20150601|2015-04-21 12:00,21,111.26,111.26,111.255,111.26,646
20150601|2015-04-21 13:00,21,111.255,111.255,111.255,111.255,1
20150601|2015-04-21 13:30,21,111.26,111.26,111.255,111.26,155
20150601|2015-04-21 14:00,21,111.26,111.26,111.26,111.26,15
20150601|2015-04-21 14:30,21,111.26,111.26,111.255,111.255,449
20150601|2015-04-21 15:00,21,111.255,111.255,111.255,111.255,21
20150601|2015-04-22 01:00,22,111.255,111.26,111.255,111.26,2465
20150601|2015-04-22 01:30,22,111.26,111.26,111.255,111.26,2440
20150601|2015-04-22 02:00,22,111.265,111.265,111.26,111.265,709
20150601|2015-04-22 02:30,22,111.265,111.275,111.26,111.275,7990
20150601|2015-04-22 03:00,22,111.275,111.275,111.27,111.275,769
20150601|2015-04-22 03:30,22,111.275,111.275,111.27,111.27,1955
20150601|2015-04-22 04:00,22,111.275,111.275,111.265,111.275,12099
20150601|2015-04-22 04:30,22,111.275,111.275,111.27,111.275,3019
20150601|2015-04-22 05:00,22,111.275,111.28,111.27,111.27,8393
20150601|2015-04-22 05:30,22,111.275,111.275,111.27,111.275,1563
20150601|2015-04-22 06:00,22,111.27,111.275,111.265,111.27,8060
20150601|2015-04-22 06:30,22,111.27,111.27,111.265,111.265,191
20150601|2015-04-22 07:00,22,111.265,111.27,111.26,111.265,10461
20150601|2015-04-22 07:30,22,111.265,111.27,111.26,111.26,6282
20150601|2015-04-22 08:00,22,111.26,111.265,111.25,111.255,8804
20150601|2015-04-22 08:30,22,111.25,111.255,111.25,111.25,4948
20150601|2015-04-22 09:00,22,111.25,111.265,111.24,111.25,43716
20150601|2015-04-22 09:30,22,111.25,111.255,111.235,111.255,18594
20150601|2015-04-22 10:00,22,111.255,111.255,111.24,111.25,7445
20150601|2015-04-22 10:30,22,111.25,111.255,111.245,111.25,4148
20150601|2015-04-22 11:00,22,111.25,111.255,111.25,111.25,1503
20150601|2015-04-22 11:30,22,111.25,111.255,111.25,111.255,1076
20150601|2015-04-22 12:00,22,111.25,111.25,111.245,111.245,259
20150601|2015-04-22 12:30,22,111.245,111.25,111.245,111.245,1597
20150601|2015-04-22 13:00,22,111.245,111.245,111.245,111.245,100
20150601|2015-04-22 13:30,22,111.25,111.25,111.25,111.25,3
20150601|2015-04-22 14:00,22,111.25,111.25,111.25,111.25,317
20150601|2015-04-22 14:30,22,111.245,111.255,111.245,111.255,547
20150601|2015-04-22 15:00,22,111.25,111.25,111.25,111.25,1
20150601|2015-04-23 01:00,23,111.25,111.255,111.245,111.245,2725
20150601|2015-04-23 01:30,23,111.245,111.255,111.24,111.255,7731
20150601|2015-04-23 02:00,23,111.255,111.26,111.25,111.25,6113
20150601|2015-04-23 02:30,23,111.255,111.26,111.25,111.255,4628
20150601|2015-04-23 03:00,23,111.25,111.255,111.25,111.25,3072
20150601|2015-04-23 03:30,23,111.255,111.26,111.25,111.255,5379
20150601|2015-04-23 04:00,23,111.255,111.255,111.25,111.25,1235
20150601|2015-04-23 04:30,23,111.25,111.255,111.25,111.25,8760
20150601|2015-04-23 05:00,23,111.25,111.26,111.25,111.255,18885
20150601|2015-04-23 05:30,23,111.255,111.26,111.25,111.26,2405
20150601|2015-04-23 06:00,23,111.26,111.26,111.255,111.26,4437
20150601|2015-04-23 06:30,23,111.26,111.265,111.255,111.255,19483
20150601|2015-04-23 07:00,23,111.255,111.26,111.255,111.26,3159
20150601|2015-04-23 07:30,23,111.255,111.26,111.255,111.255,1447
20150601|2015-04-23 08:00,23,111.26,111.27,111.26,111.27,30569
20150601|2015-04-23 08:30,23,111.27,111.27,111.26,111.265,19171
20150601|2015-04-23 09:00,23,111.265,111.265,111.255,111.26,7841
20150601|2015-04-23 09:30,23,111.255,111.265,111.255,111.265,12701
20150601|2015-04-23 10:00,23,111.265,111.27,111.26,111.26,18136
20150601|2015-04-23 10:30,23,111.26,111.265,111.255,111.26,5142
20150601|2015-04-23 11:00,23,111.26,111.265,111.26,111.265,3854
20150601|2015-04-23 11:30,23,111.26,111.26,111.255,111.255,2446
20150601|2015-04-23 12:00,23,111.26,111.26,111.255,111.255,377
20150601|2015-04-23 12:30,23,111.26,111.26,111.26,111.26,27
20150601|2015-04-23 13:00,23,111.265,111.265,111.265,111.265,480
20150601|2015-04-23 13:30,23,111.265,111.265,111.26,111.26,13
20150601|2015-04-23 14:00,23,111.265,111.265,111.26,111.26,18
20150601|2015-04-23 14:30,23,111.26,111.265,111.26,111.265,174
20150601|2015-04-23 15:00,23,111.265,111.265,111.265,111.265,20
20150601|2015-04-24 01:00,24,111.265,111.265,111.26,111.26,1146
20150601|2015-04-24 01:30,24,111.265,111.27,111.26,111.26,8362
20150601|2015-04-24 02:00,24,111.265,111.265,111.25,111.26,9352
20150601|2015-04-24 02:30,24,111.26,111.265,111.255,111.26,6326
20150601|2015-04-24 03:00,24,111.26,111.265,111.255,111.255,11465
20150601|2015-04-24 03:30,24,111.255,111.26,111.245,111.255,21152
20150601|2015-04-24 04:00,24,111.255,111.26,111.25,111.25,7291
20150601|2015-04-24 04:30,24,111.255,111.255,111.25,111.255,5380
20150601|2015-04-24 05:00,24,111.255,111.265,111.25,111.26,16575
20150601|2015-04-24 05:30,24,111.265,111.265,111.26,111.265,2064
20150601|2015-04-24 06:00,24,111.265,111.265,111.255,111.255,3661
20150601|2015-04-24 06:30,24,111.255,111.265,111.255,111.26,4124
20150601|2015-04-24 07:00,24,111.265,111.265,111.255,111.26,1247
20150601|2015-04-24 07:30,24,111.255,111.265,111.255,111.265,7274
20150601|2015-04-24 08:00,24,111.26,111.26,111.255,111.26,4136
20150601|2015-04-24 08:30,24,111.265,111.265,111.255,111.255,4592
20150601|2015-04-24 09:00,24,111.26,111.26,111.255,111.26,2175
20150601|2015-04-24 09:30,24,111.26,111.265,111.255,111.255,4443
20150601|2015-04-24 10:00,24,111.255,111.265,111.25,111.255,5858
20150601|2015-04-24 10:30,24,111.255,111.255,111.25,111.255,3070
20150601|2015-04-24 11:00,24,111.255,111.255,111.25,111.255,480
20150601|2015-04-24 11:30,24,111.255,111.255,111.25,111.255,1173
20150601|2015-04-24 12:00,24,111.25,111.255,111.25,111.255,90
20150601|2015-04-24 12:30,24,111.25,111.25,111.25,111.25,47
20150601|2015-04-24 13:00,24,111.25,111.25,111.25,111.25,40
20150601|2015-04-24 14:00,24,111.255,111.255,111.255,111.255,279
20150601|2015-04-24 14:30,24,111.255,111.255,111.25,111.25,799
20150601|2015-04-27 01:00,27,111.255,111.26,111.255,111.26,1687
20150601|2015-04-27 01:30,27,111.26,111.27,111.255,111.265,5161
20150601|2015-04-27 02:00,27,111.265,111.27,111.26,111.27,11173
20150601|2015-04-27 02:30,27,111.27,111.27,111.26,111.27,5960
20150601|2015-04-27 03:00,27,111.27,111.27,111.26,111.265,6118
20150601|2015-04-27 03:30,27,111.265,111.27,111.26,111.27,1962
20150601|2015-04-27 04:00,27,111.27,111.275,111.265,111.275,6904
20150601|2015-04-27 04:30,27,111.275,111.28,111.27,111.275,7772
20150601|2015-04-27 05:00,27,111.275,111.28,111.27,111.275,5491
20150601|2015-04-27 05:30,27,111.275,111.275,111.27,111.275,3992
20150601|2015-04-27 06:00,27,111.275,111.275,111.265,111.27,4344
20150601|2015-04-27 06:30,27,111.27,111.275,111.265,111.27,3579
20150601|2015-04-27 07:00,27,111.27,111.27,111.26,111.265,8745
20150601|2015-04-27 07:30,27,111.265,111.27,111.26,111.265,4518
20150601|2015-04-27 08:00,27,111.265,111.27,111.26,111.27,12987
20150601|2015-04-27 08:30,27,111.27,111.27,111.26,111.265,5489
20150601|2015-04-27 09:00,27,111.265,111.27,111.26,111.27,4305
20150601|2015-04-27 09:30,27,111.27,111.27,111.265,111.27,2223
20150601|2015-04-27 10:00,27,111.27,111.27,111.265,111.27,3420
20150601|2015-04-27 10:30,27,111.265,111.27,111.265,111.27,1533
20150601|2015-04-27 11:00,27,111.265,111.27,111.265,111.265,1796
20150601|2015-04-27 11:30,27,111.265,111.27,111.265,111.27,2163
20150601|2015-04-27 12:00,27,111.27,111.27,111.265,111.265,105
20150601|2015-04-27 12:30,27,111.265,111.265,111.265,111.265,156
20150601|2015-04-27 13:30,27,111.27,111.27,111.27,111.27,1517
20150601|2015-04-27 14:00,27,111.27,111.27,111.27,111.27,112
20150601|2015-04-27 14:30,27,111.27,111.27,111.265,111.27,51
20150601|2015-04-27 15:00,27,111.27,111.27,111.27,111.27,10
20150601|2015-04-28 01:00,28,111.27,111.28,111.265,111.27,4011
20150601|2015-04-28 01:30,28,111.275,111.275,111.27,111.27,1701
20150601|2015-04-28 02:00,28,111.27,111.28,111.27,111.28,8669
20150601|2015-04-28 02:30,28,111.28,111.28,111.275,111.275,1053
20150601|2015-04-28 03:00,28,111.275,111.28,111.27,111.27,10530
20150601|2015-04-28 03:30,28,111.275,111.28,111.275,111.275,2042
20150601|2015-04-28 04:00,28,111.275,111.285,111.275,111.285,5366
20150601|2015-04-28 04:30,28,111.285,111.29,111.28,111.285,14258
20150601|2015-04-28 05:00,28,111.29,111.29,111.285,111.29,1101
20150601|2015-04-28 05:30,28,111.29,111.3,111.285,111.295,27040
20150601|2015-04-28 06:00,28,111.295,111.295,111.285,111.29,4744
20150601|2015-04-28 06:30,28,111.29,111.295,111.285,111.285,7670
20150601|2015-04-28 07:00,28,111.285,111.29,111.285,111.29,1444
20150601|2015-04-28 07:30,28,111.29,111.29,111.28,111.285,12059
20150601|2015-04-28 08:00,28,111.285,111.285,111.275,111.275,6840
20150601|2015-04-28 08:30,28,111.28,111.285,111.275,111.285,2742
20150601|2015-04-28 09:00,28,111.285,111.29,111.28,111.28,11686
20150601|2015-04-28 09:30,28,111.28,111.285,111.28,111.28,3473
20150601|2015-04-28 10:00,28,111.285,111.285,111.27,111.28,17976
20150601|2015-04-28 10:30,28,111.28,111.28,111.275,111.275,1533
20150601|2015-04-28 11:00,28,111.28,111.28,111.275,111.28,1238
20150601|2015-04-28 11:30,28,111.275,111.28,111.27,111.27,1760
20150601|2015-04-28 12:00,28,111.275,111.275,111.27,111.27,171
20150601|2015-04-28 12:30,28,111.27,111.275,111.265,111.27,1436
20150601|2015-04-28 13:00,28,111.275,111.275,111.27,111.27,112
20150601|2015-04-28 13:30,28,111.27,111.27,111.27,111.27,2
20150601|2015-04-28 14:00,28,111.27,111.27,111.27,111.27,169
20150601|2015-04-28 14:30,28,111.27,111.275,111.27,111.27,428
20150601|2015-04-29 01:00,29,111.27,111.275,111.27,111.275,3604
20150601|2015-04-29 01:30,29,111.275,111.28,111.275,111.28,235
20150601|2015-04-29 02:00,29,111.275,111.275,111.27,111.27,2939
20150601|2015-04-29 02:30,29,111.27,111.275,111.265,111.265,18760
20150601|2015-04-29 03:00,29,111.265,111.27,111.255,111.265,16097
20150601|2015-04-29 03:30,29,111.26,111.265,111.245,111.25,24220
20150601|2015-04-29 04:00,29,111.25,111.255,111.24,111.24,46137
20150601|2015-04-29 04:30,29,111.24,111.24,111.225,111.23,42585
20150601|2015-04-29 05:00,29,111.235,111.24,111.225,111.235,15183
20150601|2015-04-29 05:30,29,111.235,111.24,111.23,111.235,9168
20150601|2015-04-29 06:00,29,111.235,111.24,111.23,111.23,5093
20150601|2015-04-29 06:30,29,111.235,111.235,111.225,111.235,9034
20150601|2015-04-29 07:00,29,111.23,111.235,111.225,111.225,12904
20150601|2015-04-29 07:30,29,111.225,111.245,111.225,111.225,24866
20150601|2015-04-29 08:00,29,111.23,111.23,111.215,111.22,18089
20150601|2015-04-29 08:30,29,111.225,111.23,111.22,111.225,12989
20150601|2015-04-29 09:00,29,111.23,111.23,111.21,111.215,11808
20150601|2015-04-29 09:30,29,111.215,111.215,111.2,111.205,31785
20150601|2015-04-29 10:00,29,111.2,111.21,111.19,111.205,32187
20150601|2015-04-29 10:30,29,111.21,111.21,111.195,111.2,8935
20150601|2015-04-29 11:00,29,111.2,111.2,111.19,111.195,8524
20150601|2015-04-29 11:30,29,111.195,111.2,111.19,111.2,5060
20150601|2015-04-29 12:00,29,111.195,111.2,111.195,111.2,2642
20150601|2015-04-29 12:30,29,111.195,111.205,111.195,111.2,2088
20150601|2015-04-29 13:00,29,111.2,111.205,111.2,111.205,147
20150601|2015-04-29 13:30,29,111.2,111.2,111.2,111.2,3
20150601|2015-04-29 14:00,29,111.205,111.205,111.2,111.2,703
20150601|2015-04-29 14:30,29,111.195,111.21,111.195,111.21,724
20150601|2015-04-30 01:00,30,111.195,111.205,111.19,111.195,16963
20150601|2015-04-30 01:30,30,111.195,111.205,111.19,111.2,11160
20150601|2015-04-30 02:00,30,111.2,111.205,111.175,111.18,27238
20150601|2015-04-30 02:30,30,111.175,111.19,111.165,111.18,34669
20150601|2015-04-30 03:00,30,111.18,111.195,111.17,111.195,25123
20150601|2015-04-30 03:30,30,111.195,111.21,111.19,111.195,22428
20150601|2015-04-30 04:00,30,111.195,111.205,111.19,111.2,12134
20150601|2015-04-30 04:30,30,111.2,111.21,111.195,111.205,8873
20150601|2015-04-30 05:00,30,111.2,111.21,111.195,111.2,11943
20150601|2015-04-30 05:30,30,111.2,111.205,111.195,111.195,5842
20150601|2015-04-30 06:00,30,111.2,111.2,111.19,111.2,6200
20150601|2015-04-30 06:30,30,111.2,111.2,111.19,111.195,5385
20150601|2015-04-30 07:00,30,111.195,111.195,111.185,111.19,13786
20150601|2015-04-30 07:30,30,111.19,111.19,111.18,111.19,17832
20150601|2015-04-30 08:00,30,111.185,111.185,111.17,111.18,24583
20150601|2015-04-30 08:30,30,111.18,111.185,111.175,111.175,10316
20150601|2015-04-30 09:00,30,111.175,111.18,111.17,111.17,11615
20150601|2015-04-30 09:30,30,111.17,111.175,111.155,111.17,37774
20150601|2015-04-30 10:00,30,111.175,111.18,111.165,111.175,32247
20150601|2015-04-30 10:30,30,111.175,111.18,111.17,111.175,8684
20150601|2015-04-30 11:00,30,111.17,111.18,111.17,111.18,3883
20150601|2015-04-30 11:30,30,111.175,111.18,111.165,111.17,8474
20150601|2015-04-30 12:00,30,111.175,111.175,111.17,111.17,668
20150601|2015-04-30 12:30,30,111.175,111.175,111.17,111.175,124
20150601|2015-04-30 13:00,30,111.175,111.175,111.17,111.17,1289
20150601|2015-04-30 13:30,30,111.17,111.17,111.17,111.17,238
20150601|2015-04-30 14:00,30,111.175,111.175,111.175,111.175,666
20150601|2015-04-30 14:30,30,111.18,111.185,111.175,111.185,762
20150601|2015-05-04 01:00,4,111.175,111.175,111.16,111.165,14604
20150601|2015-05-04 01:30,4,111.165,111.165,111.15,111.155,13051
20150601|2015-05-04 02:00,4,111.155,111.17,111.155,111.17,8221
20150601|2015-05-04 02:30,4,111.17,111.175,111.165,111.165,6544
20150601|2015-05-04 03:00,4,111.165,111.17,111.16,111.16,6661
20150601|2015-05-04 03:30,4,111.165,111.165,111.16,111.165,5301
20150601|2015-05-04 04:00,4,111.16,111.165,111.155,111.16,14127
20150601|2015-05-04 04:30,4,111.16,111.17,111.16,111.17,11221
20150601|2015-05-04 05:00,4,111.165,111.17,111.16,111.16,15236
20150601|2015-05-04 05:30,4,111.165,111.17,111.16,111.17,5549
20150601|2015-05-04 06:00,4,111.165,111.175,111.165,111.17,5142
20150601|2015-05-04 06:30,4,111.165,111.175,111.165,111.17,7773
20150601|2015-05-04 07:00,4,111.17,111.17,111.16,111.17,6108
20150601|2015-05-04 07:30,4,111.165,111.17,111.16,111.16,4941
20150601|2015-05-04 08:00,4,111.165,111.165,111.155,111.155,10052
20150601|2015-05-04 08:30,4,111.16,111.165,111.155,111.16,4519
20150601|2015-05-04 09:00,4,111.16,111.165,111.155,111.16,3578
20150601|2015-05-04 09:30,4,111.155,111.165,111.155,111.155,11957
20150601|2015-05-04 10:00,4,111.16,111.185,111.155,111.16,46691
20150601|2015-05-04 10:30,4,111.16,111.165,111.155,111.155,15562
20150601|2015-05-04 11:00,4,111.16,111.16,111.155,111.16,2562
20150601|2015-05-04 11:30,4,111.16,111.16,111.15,111.16,3248
20150601|2015-05-04 12:00,4,111.155,111.155,111.155,111.155,1507
20150601|2015-05-04 12:30,4,111.155,111.16,111.155,111.16,1371
20150601|2015-05-04 13:30,4,111.165,111.165,111.16,111.16,101
20150601|2015-05-04 14:00,4,111.16,111.165,111.16,111.16,10
20150601|2015-05-04 14:30,4,111.16,111.165,111.16,111.16,1103
20150601|2015-05-05 01:00,5,111.17,111.175,111.165,111.17,14875
20150601|2015-05-05 01:30,5,111.17,111.17,111.165,111.165,3488
20150601|2015-05-05 02:00,5,111.165,111.18,111.16,111.175,13714
20150601|2015-05-05 02:30,5,111.175,111.185,111.175,111.18,13541
20150601|2015-05-05 03:00,5,111.185,111.195,111.18,111.195,24025
20150601|2015-05-05 03:30,5,111.19,111.195,111.185,111.19,7140
20150601|2015-05-05 04:00,5,111.19,111.19,111.185,111.185,3059
20150601|2015-05-05 04:30,5,111.185,111.19,111.18,111.185,8640
20150601|2015-05-05 05:00,5,111.18,111.185,111.175,111.175,12251
20150601|2015-05-05 05:30,5,111.18,111.18,111.17,111.175,10248
20150601|2015-05-05 06:00,5,111.17,111.18,111.17,111.18,9441
20150601|2015-05-05 06:30,5,111.175,111.18,111.17,111.175,7259
20150601|2015-05-05 07:00,5,111.175,111.185,111.175,111.18,9326
20150601|2015-05-05 07:30,5,111.18,111.185,111.175,111.18,10794
20150601|2015-05-05 08:00,5,111.185,111.185,111.175,111.18,9371
20150601|2015-05-05 08:30,5,111.18,111.185,111.165,111.175,18307
20150601|2015-05-05 09:00,5,111.17,111.18,111.16,111.175,29562
20150601|2015-05-05 09:30,5,111.17,111.18,111.17,111.175,22694
20150601|2015-05-05 10:00,5,111.18,111.185,111.17,111.175,20177
20150601|2015-05-05 10:30,5,111.18,111.18,111.17,111.175,9043
20150601|2015-05-05 11:00,5,111.175,111.18,111.17,111.17,777
20150601|2015-05-05 11:30,5,111.17,111.175,111.17,111.17,3656
20150601|2015-05-05 12:00,5,111.175,111.18,111.17,111.18,6042
20150601|2015-05-05 12:30,5,111.175,111.175,111.175,111.175,348
20150601|2015-05-05 13:00,5,111.17,111.17,111.17,111.17,3
20150601|2015-05-05 13:30,5,111.17,111.175,111.17,111.17,203
20150601|2015-05-05 14:00,5,111.17,111.175,111.17,111.17,19
20150601|2015-05-05 14:30,5,111.175,111.175,111.17,111.175,157
20150601|2015-05-06 01:00,6,111.17,111.18,111.17,111.175,11836
20150601|2015-05-06 01:30,6,111.175,111.175,111.16,111.17,12562
20150601|2015-05-06 02:00,6,111.175,111.18,111.165,111.165,8067
20150601|2015-05-06 02:30,6,111.165,111.175,111.16,111.17,32899
20150601|2015-05-06 03:00,6,111.165,111.175,111.165,111.175,14721
20150601|2015-05-06 03:30,6,111.17,111.18,111.17,111.175,8147
20150601|2015-05-06 04:00,6,111.175,111.185,111.17,111.17,15693
20150601|2015-05-06 04:30,6,111.17,111.175,111.165,111.175,19048
20150601|2015-05-06 05:00,6,111.175,111.18,111.17,111.175,15838
20150601|2015-05-06 05:30,6,111.18,111.18,111.175,111.18,5898
20150601|2015-05-06 06:00,6,111.18,111.18,111.175,111.18,2030
20150601|2015-05-06 06:30,6,111.18,111.18,111.17,111.17,7609
20150601|2015-05-06 07:00,6,111.175,111.185,111.17,111.185,8576
20150601|2015-05-06 07:30,6,111.185,111.185,111.175,111.185,17628
20150601|2015-05-06 08:00,6,111.18,111.185,111.17,111.18,19411
20150601|2015-05-06 08:30,6,111.18,111.185,111.175,111.185,10580
20150601|2015-05-06 09:00,6,111.18,111.185,111.175,111.175,7897
20150601|2015-05-06 09:30,6,111.18,111.18,111.17,111.175,16837
20150601|2015-05-06 10:00,6,111.18,111.18,111.17,111.17,19491
20150601|2015-05-06 10:30,6,111.175,111.18,111.17,111.17,7059
20150601|2015-05-06 11:00,6,111.175,111.175,111.165,111.165,4812
20150601|2015-05-06 11:30,6,111.17,111.175,111.165,111.175,3341
20150601|2015-05-06 12:00,6,111.175,111.18,111.175,111.175,1638
20150601|2015-05-06 12:30,6,111.175,111.175,111.17,111.175,264
20150601|2015-05-06 13:00,6,111.17,111.175,111.17,111.175,586
20150601|2015-05-06 13:30,6,111.17,111.175,111.17,111.175,1160
20150601|2015-05-06 14:00,6,111.175,111.175,111.17,111.175,279
20150601|2015-05-06 14:30,6,111.17,111.175,111.17,111.17,303
20150601|2015-05-07 01:00,7,111.17,111.175,111.16,111.17,16680
20150601|2015-05-07 01:30,7,111.165,111.175,111.165,111.175,8368
20150601|2015-05-07 02:00,7,111.17,111.18,111.17,111.175,9170
20150601|2015-05-07 02:30,7,111.17,111.185,111.17,111.17,17302
20150601|2015-05-07 03:00,7,111.17,111.18,111.165,111.165,11209
20150601|2015-05-07 03:30,7,111.165,111.17,111.16,111.165,21002
20150601|2015-05-07 04:00,7,111.165,111.165,111.135,111.145,77479
20150601|2015-05-07 04:30,7,111.145,111.15,111.135,111.145,30066
20150601|2015-05-07 05:00,7,111.145,111.15,111.135,111.135,5202
20150601|2015-05-07 05:30,7,111.135,111.135,111.13,111.135,236
20150601|2015-05-07 06:00,7,111.145,111.16,111.145,111.155,23766
20150601|2015-05-07 06:30,7,111.155,111.17,111.155,111.165,21309
20150601|2015-05-07 07:00,7,111.165,111.18,111.165,111.17,19173
20150601|2015-05-07 07:30,7,111.17,111.175,111.155,111.16,16539
20150601|2015-05-07 08:00,7,111.16,111.175,111.16,111.165,6732
20150601|2015-05-07 08:30,7,111.165,111.18,111.165,111.175,8528
20150601|2015-05-07 09:00,7,111.175,111.18,111.17,111.17,10841
20150601|2015-05-07 09:30,7,111.175,111.18,111.17,111.175,7483
20150601|2015-05-07 10:00,7,111.175,111.175,111.16,111.17,16911
20150601|2015-05-07 10:30,7,111.175,111.175,111.17,111.17,4754
20150601|2015-05-07 11:00,7,111.175,111.18,111.17,111.175,4024
20150601|2015-05-07 11:30,7,111.175,111.175,111.17,111.17,698
20150601|2015-05-07 12:00,7,111.17,111.18,111.17,111.18,530
20150601|2015-05-07 12:30,7,111.175,111.175,111.175,111.175,13
20150601|2015-05-07 13:00,7,111.175,111.18,111.175,111.175,41
20150601|2015-05-07 13:30,7,111.175,111.18,111.175,111.175,147
20150601|2015-05-07 14:00,7,111.175,111.175,111.17,111.175,167
20150601|2015-05-07 14:30,7,111.175,111.175,111.17,111.17,89
20150601|2015-05-08 01:00,8,111.175,111.19,111.17,111.18,9737
20150601|2015-05-08 01:30,8,111.18,111.185,111.175,111.18,4725
20150601|2015-05-08 02:00,8,111.18,111.185,111.17,111.175,9077
20150601|2015-05-08 02:30,8,111.175,111.18,111.17,111.175,5299
20150601|2015-05-08 03:00,8,111.175,111.175,111.165,111.17,12981
20150601|2015-05-08 03:30,8,111.17,111.175,111.16,111.17,8952
20150601|2015-05-08 04:00,8,111.17,111.175,111.16,111.17,5830
20150601|2015-05-08 04:30,8,111.17,111.17,111.16,111.165,5430
20150601|2015-05-08 05:00,8,111.165,111.17,111.155,111.16,15591
20150601|2015-05-08 05:30,8,111.16,111.165,111.155,111.16,4093
20150601|2015-05-08 06:00,8,111.16,111.165,111.16,111.16,3725
20150601|2015-05-08 06:30,8,111.16,111.17,111.16,111.165,3751
20150601|2015-05-08 07:00,8,111.165,111.17,111.165,111.165,4022
20150601|2015-05-08 07:30,8,111.17,111.18,111.165,111.175,25794
20150601|2015-05-08 08:00,8,111.18,111.19,111.175,111.19,20331
20150601|2015-05-08 08:30,8,111.19,111.19,111.175,111.18,13507
20150601|2015-05-08 09:00,8,111.18,111.185,111.175,111.18,7936
20150601|2015-05-08 09:30,8,111.18,111.185,111.175,111.18,5662
20150601|2015-05-08 10:00,8,111.175,111.18,111.165,111.17,16772
20150601|2015-05-08 10:30,8,111.17,111.175,111.165,111.17,2587
20150601|2015-05-08 11:00,8,111.17,111.17,111.165,111.17,402
20150601|2015-05-08 11:30,8,111.17,111.175,111.165,111.175,5072
20150601|2015-05-08 12:00,8,111.17,111.175,111.17,111.175,1606
20150601|2015-05-08 12:30,8,111.175,111.18,111.175,111.175,561
20150601|2015-05-08 13:00,8,111.18,111.18,111.175,111.175,25
20150601|2015-05-08 13:30,8,111.18,111.18,111.18,111.18,1
20150601|2015-05-08 14:00,8,111.175,111.175,111.175,111.175,21
20150601|2015-05-08 14:30,8,111.175,111.18,111.175,111.18,79
20150601|2015-05-11 01:00,11,111.175,111.185,111.175,111.18,9325
20150601|2015-05-11 01:30,11,111.175,111.18,111.17,111.175,6947
20150601|2015-05-11 02:00,11,111.17,111.175,111.16,111.165,21381
20150601|2015-05-11 02:30,11,111.16,111.17,111.16,111.17,7236
20150601|2015-05-11 03:00,11,111.165,111.18,111.165,111.17,9863
20150601|2015-05-11 03:30,11,111.17,111.175,111.165,111.17,17432
20150601|2015-05-11 04:00,11,111.17,111.175,111.165,111.175,4423
20150601|2015-05-11 04:30,11,111.17,111.175,111.17,111.17,1821
20150601|2015-05-11 05:00,11,111.17,111.18,111.17,111.18,3372
20150601|2015-05-11 05:30,11,111.175,111.18,111.17,111.18,5027
20150601|2015-05-11 06:00,11,111.175,111.18,111.17,111.175,3609
20150601|2015-05-11 06:30,11,111.175,111.18,111.175,111.18,382
20150601|2015-05-11 07:00,11,111.175,111.18,111.175,111.175,4501
20150601|2015-05-11 07:30,11,111.175,111.185,111.17,111.18,9683
20150601|2015-05-11 08:00,11,111.18,111.19,111.18,111.18,11311
20150601|2015-05-11 08:30,11,111.18,111.185,111.175,111.185,5604
20150601|2015-05-11 09:00,11,111.18,111.185,111.175,111.175,5358
20150601|2015-05-11 09:30,11,111.18,111.18,111.175,111.175,3439
20150601|2015-05-11 10:00,11,111.175,111.18,111.17,111.18,11305
20150601|2015-05-11 10:30,11,111.175,111.18,111.17,111.175,5532
20150601|2015-05-11 11:00,11,111.175,111.175,111.17,111.17,2199
20150601|2015-05-11 11:30,11,111.17,111.175,111.17,111.175,3827
20150601|2015-05-11 12:00,11,111.17,111.175,111.165,111.17,1187
20150601|2015-05-11 12:30,11,111.17,111.17,111.17,111.17,5
20150601|2015-05-11 13:00,11,111.17,111.17,111.165,111.165,527
20150601|2015-05-11 13:30,11,111.165,111.17,111.165,111.165,2115
20150601|2015-05-11 14:00,11,111.17,111.17,111.165,111.165,513
20150601|2015-05-11 14:30,11,111.17,111.17,111.16,111.17,3104
20150601|2015-05-12 01:00,12,111.16,111.17,111.16,111.16,12054
20150601|2015-05-12 01:30,12,111.165,111.175,111.16,111.17,5966
20150601|2015-05-12 02:00,12,111.175,111.18,111.165,111.17,13173
20150601|2015-05-12 02:30,12,111.17,111.175,111.165,111.17,5751
20150601|2015-05-12 03:00,12,111.17,111.17,111.16,111.17,14724
20150601|2015-05-12 03:30,12,111.165,111.17,111.16,111.165,6582
20150601|2015-05-12 04:00,12,111.16,111.17,111.15,111.155,22113
20150601|2015-05-12 04:30,12,111.15,111.16,111.15,111.16,21670
20150601|2015-05-12 05:00,12,111.16,111.165,111.155,111.16,28050
20150601|2015-05-12 05:30,12,111.16,111.165,111.155,111.16,7122
20150601|2015-05-12 06:00,12,111.16,111.165,111.16,111.16,5599
20150601|2015-05-12 06:30,12,111.16,111.165,111.155,111.155,6353
20150601|2015-05-12 07:00,12,111.16,111.165,111.155,111.16,4923
20150601|2015-05-12 07:30,12,111.16,111.165,111.155,111.16,13632
20150601|2015-05-12 08:00,12,111.16,111.165,111.155,111.16,6631
20150601|2015-05-12 08:30,12,111.165,111.165,111.155,111.16,8380
20150601|2015-05-12 09:00,12,111.155,111.16,111.15,111.15,9235
20150601|2015-05-12 09:30,12,111.15,111.165,111.15,111.155,11499
20150601|2015-05-12 10:00,12,111.16,111.165,111.155,111.155,9210
20150601|2015-05-12 10:30,12,111.155,111.165,111.155,111.155,4984
20150601|2015-05-12 11:00,12,111.155,111.16,111.155,111.16,300
20150601|2015-05-12 11:30,12,111.155,111.16,111.155,111.155,271
20150601|2015-05-12 12:00,12,111.155,111.16,111.155,111.155,305
20150601|2015-05-12 12:30,12,111.16,111.16,111.15,111.155,1868
20150601|2015-05-12 13:00,12,111.155,111.155,111.155,111.155,574
20150601|2015-05-12 13:30,12,111.155,111.155,111.155,111.155,22
20150601|2015-05-12 14:00,12,111.155,111.155,111.155,111.155,47
20150601|2015-05-12 14:30,12,111.155,111.16,111.155,111.155,378
20150601|2015-05-13 01:00,13,111.155,111.165,111.155,111.16,10799
20150601|2015-05-13 01:30,13,111.16,111.165,111.155,111.16,857
20150601|2015-05-13 02:00,13,111.155,111.16,111.15,111.16,8703
20150601|2015-05-13 02:30,13,111.16,111.165,111.155,111.16,9418
20150601|2015-05-13 03:00,13,111.16,111.165,111.155,111.155,22726
20150601|2015-05-13 03:30,13,111.16,111.16,111.155,111.155,7400
20150601|2015-05-13 04:00,13,111.16,111.16,111.15,111.155,22288
20150601|2015-05-13 04:30,13,111.15,111.16,111.15,111.16,14235
20150601|2015-05-13 05:00,13,111.16,111.16,111.155,111.16,5336
20150601|2015-05-13 05:30,13,111.155,111.16,111.155,111.16,1866
20150601|2015-05-13 06:00,13,111.16,111.16,111.15,111.15,13113
20150601|2015-05-13 06:30,13,111.15,111.16,111.15,111.155,7018
20150601|2015-05-13 07:00,13,111.15,111.16,111.15,111.15,6101
20150601|2015-05-13 07:30,13,111.155,111.16,111.14,111.145,29050
20150601|2015-05-13 08:00,13,111.145,111.155,111.14,111.15,17060
20150601|2015-05-13 08:30,13,111.155,111.155,111.145,111.15,8884
20150601|2015-05-13 09:00,13,111.145,111.15,111.14,111.145,14491
20150601|2015-05-13 09:30,13,111.145,111.15,111.14,111.14,13144
20150601|2015-05-13 10:00,13,111.145,111.145,111.13,111.14,28758
20150601|2015-05-13 10:30,13,111.14,111.14,111.135,111.135,7903
20150601|2015-05-13 11:00,13,111.135,111.135,111.12,111.12,12167
20150601|2015-05-13 11:30,13,111.125,111.135,111.115,111.125,13975
20150601|2015-05-13 12:00,13,111.13,111.135,111.125,111.13,2162
20150601|2015-05-13 12:30,13,111.13,111.135,111.13,111.135,3971
20150601|2015-05-13 13:00,13,111.135,111.135,111.13,111.135,2980
20150601|2015-05-13 13:30,13,111.135,111.135,111.135,111.135,27
20150601|2015-05-13 14:00,13,111.135,111.14,111.13,111.13,2029
20150601|2015-05-13 14:30,13,111.13,111.13,111.125,111.13,132
20150601|2015-05-14 01:00,14,111.125,111.13,111.12,111.125,22089
20150601|2015-05-14 01:30,14,111.13,111.135,111.12,111.13,22234
20150601|2015-05-14 02:00,14,111.13,111.135,111.125,111.13,6076
20150601|2015-05-14 02:30,14,111.13,111.13,111.125,111.125,3569
20150601|2015-05-14 03:00,14,111.125,111.13,111.12,111.125,9626
20150601|2015-05-14 03:30,14,111.125,111.13,111.12,111.125,11083
20150601|2015-05-14 04:00,14,111.125,111.13,111.115,111.12,11000
20150601|2015-05-14 04:30,14,111.12,111.125,111.12,111.125,907
20150601|2015-05-14 05:00,14,111.12,111.125,111.12,111.12,2235
20150601|2015-05-14 05:30,14,111.12,111.125,111.115,111.115,18999
20150601|2015-05-14 06:00,14,111.115,111.12,111.11,111.11,17262
20150601|2015-05-14 06:30,14,111.115,111.12,111.11,111.115,8077
20150601|2015-05-14 07:00,14,111.115,111.125,111.115,111.12,24197
20150601|2015-05-14 07:30,14,111.12,111.125,111.115,111.125,15281
20150601|2015-05-14 08:00,14,111.125,111.13,111.115,111.12,16796
20150601|2015-05-14 08:30,14,111.12,111.13,111.12,111.13,8407
20150601|2015-05-14 09:00,14,111.125,111.13,111.125,111.125,4113
20150601|2015-05-14 09:30,14,111.125,111.135,111.125,111.125,17475
20150601|2015-05-14 10:00,14,111.125,111.13,111.12,111.12,4682
20150601|2015-05-14 10:30,14,111.125,111.13,111.12,111.13,4351
20150601|2015-05-14 11:00,14,111.125,111.13,111.12,111.12,2619
20150601|2015-05-14 11:30,14,111.12,111.13,111.12,111.13,2060
20150601|2015-05-14 12:00,14,111.125,111.13,111.125,111.13,1958
20150601|2015-05-14 12:30,14,111.135,111.14,111.135,111.14,656
20150601|2015-05-14 13:00,14,111.135,111.135,111.135,111.135,14
20150601|2015-05-14 13:30,14,111.14,111.145,111.14,111.14,2626
20150601|2015-05-14 14:00,14,111.14,111.14,111.14,111.14,5
20150601|2015-05-14 14:30,14,111.135,111.135,111.135,111.135,119
20150601|2015-05-15 01:00,15,111.135,111.14,111.13,111.135,8390
20150601|2015-05-15 01:30,15,111.135,111.135,111.13,111.13,4947
20150601|2015-05-15 02:00,15,111.13,111.13,111.12,111.13,14186
20150601|2015-05-15 02:30,15,111.135,111.14,111.13,111.135,10122
20150601|2015-05-15 03:00,15,111.135,111.15,111.135,111.145,20384
20150601|2015-05-15 03:30,15,111.145,111.155,111.14,111.155,13434
20150601|2015-05-15 04:00,15,111.15,111.155,111.14,111.15,16280
20150601|2015-05-15 04:30,15,111.15,111.155,111.145,111.15,11274
20150601|2015-05-15 05:00,15,111.15,111.15,111.14,111.145,5944
20150601|2015-05-15 05:30,15,111.14,111.145,111.14,111.145,3586
20150601|2015-05-15 06:00,15,111.14,111.145,111.14,111.145,3308
20150601|2015-05-15 06:30,15,111.145,111.15,111.14,111.15,2082
20150601|2015-05-15 07:00,15,111.145,111.15,111.145,111.145,904
20150601|2015-05-15 07:30,15,111.145,111.15,111.145,111.15,2855
20150601|2015-05-15 08:00,15,111.15,111.15,111.145,111.15,1532
20150601|2015-05-15 08:30,15,111.145,111.155,111.145,111.15,8510
20150601|2015-05-15 09:00,15,111.15,111.155,111.145,111.15,13849
20150601|2015-05-15 09:30,15,111.155,111.155,111.145,111.145,4023
20150601|2015-05-15 10:00,15,111.145,111.15,111.14,111.145,11103
20150601|2015-05-15 10:30,15,111.145,111.15,111.14,111.15,10733
20150601|2015-05-15 11:00,15,111.15,111.15,111.145,111.145,1233
20150601|2015-05-15 11:30,15,111.145,111.15,111.145,111.145,739
20150601|2015-05-15 12:00,15,111.15,111.15,111.145,111.145,89
20150601|2015-05-15 12:30,15,111.145,111.15,111.145,111.145,48
20150601|2015-05-15 13:30,15,111.15,111.15,111.14,111.14,3236
20150601|2015-05-15 14:00,15,111.145,111.145,111.14,111.14,65
20150601|2015-05-15 14:30,15,111.14,111.145,111.14,111.145,530
20150601|2015-05-18 01:00,18,111.145,111.145,111.135,111.14,7722
20150601|2015-05-18 01:30,18,111.14,111.15,111.14,111.145,9332
20150601|2015-05-18 02:00,18,111.14,111.15,111.135,111.14,6994
20150601|2015-05-18 02:30,18,111.14,111.145,111.135,111.14,6594
20150601|2015-05-18 03:00,18,111.14,111.15,111.14,111.145,2625
20150601|2015-05-18 03:30,18,111.145,111.15,111.14,111.145,6920
20150601|2015-05-18 04:00,18,111.145,111.15,111.14,111.145,5154
20150601|2015-05-18 04:30,18,111.145,111.15,111.145,111.15,2863
20150601|2015-05-18 05:00,18,111.145,111.15,111.14,111.145,7288
20150601|2015-05-18 05:30,18,111.15,111.15,111.14,111.145,3359
20150601|2015-05-18 06:00,18,111.145,111.15,111.14,111.145,4669
20150601|2015-05-18 06:30,18,111.145,111.15,111.145,111.145,2449
20150601|2015-05-18 07:00,18,111.145,111.15,111.14,111.14,4025
20150601|2015-05-18 07:30,18,111.14,111.145,111.14,111.14,1881
20150601|2015-05-18 08:00,18,111.14,111.145,111.14,111.14,1781
20150601|2015-05-18 08:30,18,111.14,111.145,111.14,111.145,1756
20150601|2015-05-18 09:00,18,111.145,111.145,111.14,111.14,3994
20150601|2015-05-18 09:30,18,111.14,111.145,111.14,111.14,4263
20150601|2015-05-18 10:00,18,111.14,111.15,111.14,111.145,5586
20150601|2015-05-18 10:30,18,111.15,111.15,111.145,111.145,3610
20150601|2015-05-18 11:00,18,111.145,111.15,111.14,111.15,6809
20150601|2015-05-18 11:30,18,111.145,111.15,111.145,111.145,1795
20150601|2015-05-18 12:00,18,111.145,111.15,111.14,111.15,721
20150601|2015-05-18 12:30,18,111.145,111.15,111.145,111.145,278
20150601|2015-05-18 13:00,18,111.145,111.145,111.145,111.145,48
20150601|2015-05-18 13:30,18,111.145,111.145,111.145,111.145,345
20150601|2015-05-18 14:00,18,111.15,111.15,111.145,111.145,84
20150601|2015-05-18 14:30,18,111.15,111.15,111.145,111.145,292
20150601|2015-05-19 01:00,19,111.145,111.155,111.145,111.15,6132
20150601|2015-05-19 01:30,19,111.15,111.16,111.15,111.155,18912
20150601|2015-05-19 02:00,19,111.16,111.21,111.155,111.18,101927
20150601|2015-05-19 02:30,19,111.175,111.19,111.175,111.18,14692
20150601|2015-05-19 03:00,19,111.18,111.185,111.175,111.185,12769
20150601|2015-05-19 03:30,19,111.185,111.185,111.18,111.18,2291
20150601|2015-05-19 04:00,19,111.18,111.185,111.18,111.18,3967
20150601|2015-05-19 04:30,19,111.185,111.185,111.175,111.175,4956
20150601|2015-05-19 05:00,19,111.18,111.18,111.16,111.17,17048
20150601|2015-05-19 05:30,19,111.165,111.17,111.165,111.165,6094
20150601|2015-05-19 06:00,19,111.165,111.175,111.165,111.17,2102
20150601|2015-05-19 06:30,19,111.175,111.175,111.17,111.175,425
20150601|2015-05-19 07:00,19,111.17,111.175,111.165,111.165,7295
20150601|2015-05-19 07:30,19,111.165,111.17,111.16,111.165,8368
20150601|2015-05-19 08:00,19,111.165,111.17,111.16,111.16,5453
20150601|2015-05-19 08:30,19,111.16,111.165,111.16,111.16,5203
20150601|2015-05-19 09:00,19,111.165,111.17,111.16,111.165,4595
20150601|2015-05-19 09:30,19,111.165,111.17,111.165,111.165,2710
20150601|2015-05-19 10:00,19,111.165,111.17,111.16,111.17,4652
20150601|2015-05-19 10:30,19,111.17,111.175,111.165,111.17,5857
20150601|2015-05-19 11:00,19,111.17,111.175,111.17,111.17,858
20150601|2015-05-19 11:30,19,111.17,111.175,111.165,111.165,1830
20150601|2015-05-19 12:00,19,111.17,111.175,111.165,111.175,409
20150601|2015-05-19 12:30,19,111.17,111.17,111.17,111.17,239
20150601|2015-05-19 13:00,19,111.17,111.17,111.17,111.17,69
20150601|2015-05-19 13:30,19,111.17,111.17,111.17,111.17,12
20150601|2015-05-19 14:00,19,111.17,111.175,111.17,111.175,114
20150601|2015-05-19 14:30,19,111.175,111.175,111.17,111.175,360
20150601|2015-05-20 01:00,20,111.17,111.18,111.165,111.175,4518
20150601|2015-05-20 01:30,20,111.175,111.185,111.175,111.185,5371
20150601|2015-05-20 02:00,20,111.185,111.19,111.18,111.185,16626
20150601|2015-05-20 02:30,20,111.18,111.185,111.18,111.18,8157
20150601|2015-05-20 03:00,20,111.18,111.19,111.18,111.185,3610
20150601|2015-05-20 03:30,20,111.185,111.19,111.18,111.185,14977
20150601|2015-05-20 04:00,20,111.185,111.185,111.175,111.185,4091
20150601|2015-05-20 04:30,20,111.185,111.19,111.18,111.19,5728
20150601|2015-05-20 05:00,20,111.19,111.19,111.185,111.185,284
20150601|2015-05-20 05:30,20,111.19,111.19,111.185,111.19,3673
20150601|2015-05-20 06:00,20,111.19,111.19,111.185,111.19,3074
20150601|2015-05-20 06:30,20,111.19,111.195,111.185,111.19,16109
20150601|2015-05-20 07:00,20,111.19,111.195,111.185,111.185,4326
20150601|2015-05-20 07:30,20,111.185,111.195,111.185,111.19,5080
20150601|2015-05-20 08:00,20,111.19,111.195,111.18,111.185,15212
20150601|2015-05-20 08:30,20,111.185,111.19,111.185,111.185,11196
20150601|2015-05-20 09:00,20,111.185,111.19,111.18,111.185,14490
20150601|2015-05-20 09:30,20,111.185,111.19,111.18,111.19,3372
20150601|2015-05-20 10:00,20,111.19,111.19,111.185,111.185,10389
20150601|2015-05-20 10:30,20,111.19,111.19,111.18,111.18,3121
20150601|2015-05-20 11:00,20,111.18,111.19,111.18,111.185,1240
20150601|2015-05-20 11:30,20,111.185,111.19,111.185,111.19,310
20150601|2015-05-20 12:00,20,111.19,111.19,111.185,111.19,5275
20150601|2015-05-20 12:30,20,111.19,111.195,111.19,111.195,33
20150601|2015-05-20 13:00,20,111.19,111.19,111.185,111.19,2075
20150601|2015-05-20 13:30,20,111.19,111.19,111.19,111.19,75
20150601|2015-05-20 14:00,20,111.195,111.195,111.19,111.19,68
20150601|2015-05-20 14:30,20,111.19,111.195,111.19,111.19,60
20150601|2015-05-21 01:00,21,111.185,111.2,111.185,111.195,7860
20150601|2015-05-21 01:30,21,111.195,111.2,111.195,111.195,5304
20150601|2015-05-21 02:00,21,111.195,111.2,111.19,111.195,6757
20150601|2015-05-21 02:30,21,111.195,111.2,111.19,111.2,9047
20150601|2015-05-21 03:00,21,111.2,111.2,111.19,111.195,3527
20150601|2015-05-21 03:30,21,111.195,111.2,111.185,111.195,16840
20150601|2015-05-21 04:00,21,111.19,111.195,111.185,111.19,16488
20150601|2015-05-21 04:30,21,111.19,111.195,111.185,111.185,7156
20150601|2015-05-21 05:00,21,111.19,111.195,111.185,111.19,8733
20150601|2015-05-21 05:30,21,111.19,111.195,111.185,111.19,5576
20150601|2015-05-21 06:00,21,111.185,111.19,111.18,111.185,10728
20150601|2015-05-21 06:30,21,111.185,111.19,111.185,111.19,3197
20150601|2015-05-21 07:00,21,111.19,111.195,111.185,111.185,8914
20150601|2015-05-21 07:30,21,111.19,111.19,111.18,111.185,5408
20150601|2015-05-21 08:00,21,111.185,111.19,111.18,111.185,7207
20150601|2015-05-21 08:30,21,111.185,111.19,111.185,111.185,1869
20150601|2015-05-21 09:00,21,111.19,111.195,111.185,111.19,10903
20150601|2015-05-21 09:30,21,111.185,111.19,111.18,111.18,4511
20150601|2015-05-21 10:00,21,111.185,111.195,111.18,111.195,11817
20150601|2015-05-21 10:30,21,111.195,111.195,111.185,111.19,11068
20150601|2015-05-21 11:00,21,111.19,111.195,111.19,111.19,470
20150601|2015-05-21 11:30,21,111.19,111.19,111.185,111.185,1495
20150601|2015-05-21 12:00,21,111.19,111.19,111.185,111.19,1222
20150601|2015-05-21 12:30,21,111.19,111.19,111.19,111.19,7
20150601|2015-05-21 13:00,21,111.19,111.195,111.19,111.195,35
20150601|2015-05-21 13:30,21,111.19,111.19,111.19,111.19,127
20150601|2015-05-21 14:00,21,111.19,111.19,111.185,111.185,243
20150601|2015-05-21 14:30,21,111.185,111.19,111.185,111.185,166
20150601|2015-05-21 15:00,21,111.19,111.19,111.19,111.19,12
20150601|2015-05-22 01:00,22,111.19,111.21,111.185,111.205,23845
20150601|2015-05-22 01:30,22,111.2,111.205,111.2,111.205,1248
20150601|2015-05-22 02:00,22,111.205,111.205,111.195,111.2,6863
20150601|2015-05-22 02:30,22,111.2,111.205,111.195,111.205,6385
20150601|2015-05-22 03:00,22,111.2,111.205,111.195,111.2,11153
20150601|2015-05-22 03:30,22,111.2,111.205,111.195,111.2,1747
20150601|2015-05-22 04:00,22,111.195,111.205,111.195,111.195,5020
20150601|2015-05-22 04:30,22,111.2,111.2,111.195,111.2,494
20150601|2015-05-22 05:00,22,111.2,111.2,111.19,111.195,11791
20150601|2015-05-22 05:30,22,111.195,111.2,111.195,111.195,1554
20150601|2015-05-22 06:00,22,111.195,111.2,111.195,111.2,2694
20150601|2015-05-22 06:30,22,111.2,111.2,111.195,111.2,997
20150601|2015-05-22 07:00,22,111.2,111.2,111.195,111.2,1612
20150601|2015-05-22 07:30,22,111.195,111.2,111.185,111.19,28589
20150601|2015-05-22 08:00,22,111.195,111.195,111.19,111.19,2781
20150601|2015-05-22 08:30,22,111.195,111.195,111.185,111.185,19856
20150601|2015-05-22 09:00,22,111.19,111.19,111.175,111.18,26820
20150601|2015-05-22 09:30,22,111.185,111.185,111.175,111.18,13975
20150601|2015-05-22 10:00,22,111.18,111.185,111.175,111.185,9772
20150601|2015-05-22 10:30,22,111.185,111.185,111.18,111.18,1595
20150601|2015-05-22 11:00,22,111.18,111.185,111.175,111.18,8729
20150601|2015-05-22 11:30,22,111.175,111.18,111.175,111.175,1517
20150601|2015-05-22 12:00,22,111.175,111.18,111.165,111.175,9735
20150601|2015-05-22 12:30,22,111.175,111.175,111.175,111.175,301
20150601|2015-05-22 13:30,22,111.18,111.18,111.18,111.18,74
20150601|2015-05-22 14:00,22,111.175,111.175,111.175,111.175,28
20150601|2015-05-22 14:30,22,111.18,111.18,111.175,111.18,107
20150601|2015-05-22 15:00,22,111.175,111.175,111.175,111.175,1
20150601|2015-05-26 01:00,26,111.185,111.195,111.18,111.185,11091
20150601|2015-05-26 01:30,26,111.185,111.195,111.185,111.19,12435
20150601|2015-05-26 02:00,26,111.195,111.2,111.19,111.2,10085
20150601|2015-05-26 02:30,26,111.2,111.2,111.19,111.195,8451
20150601|2015-05-26 03:00,26,111.2,111.2,111.19,111.2,6097
20150601|2015-05-26 03:30,26,111.2,111.2,111.195,111.2,5477
20150601|2015-05-26 04:00,26,111.2,111.2,111.19,111.195,8696
20150601|2015-05-26 04:30,26,111.195,111.2,111.195,111.2,1673
20150601|2015-05-26 05:00,26,111.2,111.2,111.195,111.2,2275
20150601|2015-05-26 05:30,26,111.2,111.2,111.195,111.2,1567
20150601|2015-05-26 06:00,26,111.2,111.2,111.195,111.2,2093
20150601|2015-05-26 06:30,26,111.2,111.2,111.19,111.195,9382
20150601|2015-05-26 07:00,26,111.195,111.2,111.19,111.195,2924
20150601|2015-05-26 07:30,26,111.19,111.195,111.185,111.19,10498
20150601|2015-05-26 08:00,26,111.19,111.195,111.185,111.195,3888
20150601|2015-05-26 08:30,26,111.195,111.2,111.19,111.195,7532
20150601|2015-05-26 09:00,26,111.195,111.2,111.19,111.19,4862
20150601|2015-05-26 09:30,26,111.195,111.2,111.19,111.2,9112
20150601|2015-05-26 10:00,26,111.2,111.2,111.19,111.2,8532
20150601|2015-05-26 10:30,26,111.195,111.2,111.195,111.2,957
20150601|2015-05-26 11:00,26,111.2,111.205,111.195,111.2,10146
20150601|2015-05-26 11:30,26,111.2,111.205,111.195,111.205,1006
20150601|2015-05-26 12:00,26,111.2,111.2,111.195,111.2,143
20150601|2015-05-26 12:30,26,111.2,111.2,111.195,111.2,52
20150601|2015-05-26 13:00,26,111.2,111.2,111.195,111.195,297
20150601|2015-05-26 13:30,26,111.195,111.195,111.195,111.195,259
20150601|2015-05-26 14:00,26,111.2,111.2,111.2,111.2,52
20150601|2015-05-26 14:30,26,111.2,111.2,111.195,111.195,44
20150601|2015-05-27 01:00,27,111.2,111.2,111.19,111.195,7745
20150601|2015-05-27 01:30,27,111.195,111.2,111.19,111.195,4058
20150601|2015-05-27 02:00,27,111.2,111.2,111.195,111.2,906
20150601|2015-05-27 02:30,27,111.2,111.2,111.195,111.2,1231
20150601|2015-05-27 03:00,27,111.2,111.205,111.195,111.2,10477
20150601|2015-05-27 03:30,27,111.2,111.205,111.19,111.195,13329
20150601|2015-05-27 04:00,27,111.195,111.2,111.19,111.195,9892
20150601|2015-05-27 04:30,27,111.195,111.195,111.185,111.185,16934
20150601|2015-05-27 05:00,27,111.185,111.195,111.185,111.19,8352
20150601|2015-05-27 05:30,27,111.195,111.2,111.19,111.2,9623
20150601|2015-05-27 06:00,27,111.195,111.2,111.19,111.2,4426
20150601|2015-05-27 06:30,27,111.2,111.205,111.195,111.205,4882
20150601|2015-05-27 07:00,27,111.205,111.205,111.2,111.205,909
20150601|2015-05-27 07:30,27,111.205,111.205,111.2,111.2,2855
20150601|2015-05-27 08:00,27,111.205,111.205,111.2,111.205,1968
20150601|2015-05-27 08:30,27,111.205,111.205,111.19,111.195,17807
20150601|2015-05-27 09:00,27,111.2,111.2,111.19,111.2,4194
20150601|2015-05-27 09:30,27,111.2,111.2,111.195,111.2,5562
20150601|2015-05-27 10:00,27,111.195,111.2,111.195,111.195,4400
20150601|2015-05-27 10:30,27,111.195,111.2,111.195,111.195,2233
20150601|2015-05-27 11:00,27,111.2,111.2,111.195,111.195,2385
20150601|2015-05-27 11:30,27,111.2,111.2,111.195,111.2,579
20150601|2015-05-27 12:00,27,111.2,111.2,111.19,111.19,2211
20150601|2015-05-27 12:30,27,111.19,111.195,111.19,111.195,563
20150601|2015-05-27 13:00,27,111.2,111.2,111.2,111.2,7
20150601|2015-05-27 14:00,27,111.195,111.195,111.19,111.195,814
20150601|2015-05-27 14:30,27,111.195,111.195,111.19,111.19,122
20150601|2015-05-28 01:00,28,111.195,111.205,111.195,111.2,10345
20150601|2015-05-28 01:30,28,111.2,111.205,111.2,111.2,1661
20150601|2015-05-28 02:00,28,111.2,111.21,111.2,111.205,18608
20150601|2015-05-28 02:30,28,111.205,111.205,111.2,111.2,2611
20150601|2015-05-28 03:00,28,111.205,111.205,111.2,111.2,2028
20150601|2015-05-28 03:30,28,111.2,111.205,111.2,111.2,2114
20150601|2015-05-28 04:00,28,111.2,111.205,111.195,111.2,23618
20150601|2015-05-28 04:30,28,111.205,111.205,111.19,111.195,14550
20150601|2015-05-28 05:00,28,111.195,111.2,111.19,111.195,2617
20150601|2015-05-28 05:30,28,111.195,111.2,111.195,111.195,4542
20150601|2015-05-28 06:00,28,111.195,111.2,111.195,111.195,687
20150601|2015-05-28 06:30,28,111.195,111.2,111.195,111.195,2369
20150601|2015-05-28 07:00,28,111.195,111.2,111.19,111.195,3147
20150601|2015-05-28 07:30,28,111.195,111.2,111.19,111.195,6091
20150601|2015-05-28 08:00,28,111.195,111.2,111.19,111.195,10187
20150601|2015-05-28 08:30,28,111.195,111.195,111.185,111.19,5920
20150601|2015-05-28 09:00,28,111.19,111.195,111.185,111.185,6265
20150601|2015-05-28 09:30,28,111.19,111.19,111.185,111.185,2025
20150601|2015-05-28 10:00,28,111.185,111.19,111.18,111.19,18419
20150601|2015-05-28 10:30,28,111.19,111.19,111.185,111.19,1002
20150601|2015-05-28 11:00,28,111.185,111.195,111.185,111.19,3703
20150601|2015-05-28 11:30,28,111.19,111.19,111.185,111.185,1384
20150601|2015-05-28 12:00,28,111.19,111.19,111.185,111.19,479
20150601|2015-05-28 12:30,28,111.185,111.19,111.185,111.185,59
20150601|2015-05-28 13:00,28,111.19,111.19,111.19,111.19,92
20150601|2015-05-28 13:30,28,111.19,111.19,111.19,111.19,83
20150601|2015-05-28 14:00,28,111.19,111.19,111.19,111.19,19
20150601|2015-05-28 14:30,28,111.19,111.195,111.19,111.195,297
20150601|2015-05-29 01:00,29,111.185,111.195,111.185,111.195,11581
20150601|2015-05-29 01:30,29,111.195,111.195,111.19,111.19,2273
20150601|2015-05-29 02:00,29,111.19,111.195,111.19,111.19,3128
20150601|2015-05-29 02:30,29,111.19,111.2,111.19,111.195,4862
20150601|2015-05-29 03:00,29,111.195,111.195,111.19,111.19,3228
20150601|2015-05-29 03:30,29,111.195,111.195,111.185,111.19,7897
20150601|2015-05-29 04:00,29,111.19,111.195,111.185,111.19,6959
20150601|2015-05-29 04:30,29,111.19,111.2,111.185,111.195,9149
20150601|2015-05-29 05:00,29,111.195,111.205,111.19,111.2,10804
20150601|2015-05-29 05:30,29,111.2,111.205,111.195,111.195,5693
20150601|2015-05-29 06:00,29,111.2,111.2,111.19,111.195,11968
20150601|2015-05-29 06:30,29,111.195,111.195,111.19,111.19,661
20150601|2015-05-29 07:00,29,111.19,111.195,111.19,111.195,4955
20150601|2015-05-29 07:30,29,111.19,111.195,111.185,111.19,13881
20150601|2015-05-29 08:00,29,111.19,111.195,111.185,111.185,4526
20150601|2015-05-29 08:30,29,111.19,111.195,111.185,111.19,5765
20150601|2015-05-29 09:00,29,111.19,111.19,111.18,111.185,12357
20150601|2015-05-29 09:30,29,111.185,111.19,111.18,111.185,9223
20150601|2015-05-29 10:00,29,111.19,111.19,111.175,111.185,33570
20150601|2015-05-29 10:30,29,111.185,111.185,111.17,111.18,13773
20150601|2015-05-29 11:00,29,111.18,111.18,111.175,111.18,3273
20150601|2015-05-29 11:30,29,111.18,111.18,111.175,111.175,639
20150601|2015-05-29 12:00,29,111.175,111.18,111.175,111.18,783
20150601|2015-05-29 12:30,29,111.18,111.18,111.18,111.18,26
20150601|2015-05-29 13:00,29,111.185,111.185,111.185,111.185,10
20150601|2015-05-29 13:30,29,111.185,111.185,111.18,111.18,622
20150601|2015-05-29 14:00,29,111.185,111.185,111.185,111.185,128
20150601|2015-05-29 14:30,29,111.18,111.185,111.18,111.18,314
20150601|2015-05-29 15:00,29,111.185,111.185,111.185,111.185,10
20150601|2015-06-01 01:00,1,111.175,111.185,111.175,111.175,3709
20150601|2015-06-01 01:30,1,111.175,111.18,111.175,111.175,256
20150601|2015-06-01 02:00,1,111.175,111.18,111.165,111.175,12294
20150601|2015-06-01 02:30,1,111.18,111.18,111.17,111.18,6175
20150601|2015-06-01 03:00,1,111.175,111.185,111.175,111.18,10418
20150601|2015-06-01 03:30,1,111.18,111.19,111.18,111.185,13879
20150601|2015-06-01 04:00,1,111.185,111.19,111.18,111.185,7255
20150601|2015-06-01 04:30,1,111.185,111.19,111.18,111.185,6757
20150601|2015-06-01 05:00,1,111.185,111.19,111.185,111.185,1950
20150601|2015-06-01 05:30,1,111.185,111.19,111.185,111.19,1933
20150601|2015-06-01 06:00,1,111.185,111.195,111.185,111.19,10507
20150601|2015-06-01 06:30,1,111.19,111.195,111.18,111.185,8166
20150601|2015-06-01 07:00,1,111.19,111.19,111.18,111.19,5592
20150601|2015-06-01 07:30,1,111.185,111.195,111.185,111.19,4251
20150601|2015-06-01 08:00,1,111.19,111.195,111.19,111.19,7025
20150601|2015-06-01 08:30,1,111.19,111.195,111.19,111.19,7397
20150601|2015-06-01 09:00,1,111.195,111.195,111.185,111.185,11111
20150601|2015-06-01 09:30,1,111.19,111.19,111.18,111.18,7921
20150601|2015-06-01 10:00,1,111.18,111.185,111.17,111.175,13185
20150601|2015-06-01 10:30,1,111.17,111.175,111.165,111.17,10558
20150601|2015-06-01 11:00,1,111.17,111.17,111.16,111.165,3079
20150601|2015-06-01 11:30,1,111.16,111.165,111.16,111.165,1996
20150601|2015-06-01 12:00,1,111.16,111.165,111.15,111.15,12457
20150601|2015-06-01 12:30,1,111.15,111.155,111.15,111.15,91
20150601|2015-06-01 13:00,1,111.15,111.155,111.15,111.15,187
20150601|2015-06-01 13:30,1,111.15,111.155,111.15,111.155,98
20150601|2015-06-01 14:00,1,111.155,111.155,111.15,111.15,86
20150601|2015-06-01 14:30,1,111.155,111.155,111.14,111.14,3779
20150601|2015-06-02 01:00,2,111.155,111.17,111.155,111.16,14272
20150601|2015-06-02 01:30,2,111.16,111.17,111.155,111.17,6425
20150601|2015-06-02 02:00,2,111.165,111.17,111.16,111.17,15518
20150601|2015-06-02 02:30,2,111.17,111.175,111.165,111.165,13966
20150601|2015-06-02 03:00,2,111.17,111.17,111.165,111.17,5204
20150601|2015-06-02 03:30,2,111.17,111.17,111.16,111.16,11398
20150601|2015-06-02 04:00,2,111.16,111.16,111.15,111.16,11908
20150601|2015-06-02 04:30,2,111.16,111.165,111.155,111.16,9102
20150601|2015-06-02 05:00,2,111.16,111.165,111.155,111.16,3571
20150601|2015-06-02 05:30,2,111.16,111.165,111.155,111.155,8120
20150601|2015-06-02 06:00,2,111.155,111.155,111.125,111.13,40994
20150601|2015-06-02 06:30,2,111.13,111.14,111.13,111.14,14295
20150601|2015-06-02 07:00,2,111.14,111.145,111.135,111.14,16837
20150601|2015-06-02 07:30,2,111.135,111.14,111.13,111.13,7042
20150601|2015-06-02 08:00,2,111.135,111.14,111.13,111.14,12384
20150601|2015-06-02 08:30,2,111.135,111.14,111.13,111.135,10363
20150601|2015-06-02 09:00,2,111.13,111.14,111.13,111.135,6976
20150601|2015-06-02 09:30,2,111.135,111.145,111.13,111.14,8173
20150601|2015-06-02 10:00,2,111.14,111.145,111.12,111.125,50696
20150601|2015-06-02 10:30,2,111.12,111.125,111.115,111.125,10605
20150601|2015-06-02 11:00,2,111.12,111.125,111.12,111.125,6038
20150601|2015-06-02 11:30,2,111.12,111.13,111.12,111.125,2906
20150601|2015-06-02 12:00,2,111.125,111.13,111.125,111.13,2355
20150601|2015-06-02 12:30,2,111.125,111.13,111.125,111.125,89
20150601|2015-06-02 13:00,2,111.125,111.125,111.125,111.125,17
20150601|2015-06-02 13:30,2,111.125,111.13,111.125,111.125,641
20150601|2015-06-02 14:00,2,111.125,111.125,111.125,111.125,41
20150601|2015-06-02 14:30,2,111.125,111.13,111.125,111.13,665
20150601|2015-06-02 15:00,2,111.125,111.125,111.125,111.125,19
20150601|2015-06-03 01:00,3,111.11,111.135,111.11,111.13,20882
20150601|2015-06-03 01:30,3,111.13,111.13,111.12,111.13,10932
20150601|2015-06-03 02:00,3,111.13,111.13,111.12,111.12,6507
20150601|2015-06-03 02:30,3,111.125,111.13,111.12,111.13,16343
20150601|2015-06-03 03:00,3,111.13,111.135,111.125,111.13,9615
20150601|2015-06-03 03:30,3,111.13,111.14,111.13,111.14,8131
20150601|2015-06-03 04:00,3,111.135,111.14,111.13,111.13,13103
20150601|2015-06-03 04:30,3,111.13,111.14,111.13,111.135,3622
20150601|2015-06-03 05:00,3,111.135,111.145,111.135,111.135,16024
20150601|2015-06-03 05:30,3,111.14,111.14,111.135,111.14,2636
20150601|2015-06-03 06:00,3,111.14,111.14,111.135,111.14,3755
20150601|2015-06-03 06:30,3,111.14,111.145,111.135,111.145,4934
20150601|2015-06-03 07:00,3,111.145,111.145,111.14,111.145,8178
20150601|2015-06-03 07:30,3,111.145,111.15,111.125,111.13,17722
20150601|2015-06-03 08:00,3,111.13,111.135,111.11,111.12,19785
20150601|2015-06-03 08:30,3,111.12,111.13,111.11,111.11,17193
20150601|2015-06-03 09:00,3,111.115,111.115,111.09,111.105,31412
20150601|2015-06-03 09:30,3,111.1,111.11,111.1,111.11,6549
20150601|2015-06-03 10:00,3,111.105,111.115,111.1,111.105,17492
20150601|2015-06-03 10:30,3,111.105,111.115,111.1,111.105,6939
20150601|2015-06-03 11:00,3,111.105,111.11,111.1,111.1,3597
20150601|2015-06-03 11:30,3,111.1,111.1,111.095,111.1,1268
20150601|2015-06-03 12:00,3,111.095,111.1,111.095,111.1,335
20150601|2015-06-03 12:30,3,111.095,111.1,111.095,111.095,1186
20150601|2015-06-03 13:00,3,111.105,111.105,111.1,111.105,4
20150601|2015-06-03 13:30,3,111.1,111.1,111.1,111.1,54
20150601|2015-06-03 14:00,3,111.1,111.1,111.095,111.095,264
20150601|2015-06-03 14:30,3,111.095,111.1,111.09,111.095,756
20150601|2015-06-04 01:00,4,111.095,111.11,111.08,111.11,14619
20150601|2015-06-04 01:30,4,111.11,111.115,111.105,111.11,8651
20150601|2015-06-04 02:00,4,111.11,111.11,111.105,111.11,4936
20150601|2015-06-04 02:30,4,111.11,111.11,111.095,111.095,9358
20150601|2015-06-04 03:00,4,111.095,111.105,111.085,111.1,14769
20150601|2015-06-04 03:30,4,111.1,111.1,111.085,111.1,12365
20150601|2015-06-04 04:00,4,111.095,111.105,111.09,111.105,9087
20150601|2015-06-04 04:30,4,111.1,111.105,111.095,111.1,9383
20150601|2015-06-04 05:00,4,111.095,111.105,111.095,111.095,6110
20150601|2015-06-04 05:30,4,111.1,111.12,111.1,111.12,11437
20150601|2015-06-04 06:00,4,111.115,111.13,111.115,111.13,7292
20150601|2015-06-04 06:30,4,111.13,111.13,111.115,111.12,11456
20150601|2015-06-04 07:00,4,111.12,111.125,111.115,111.12,3905
20150601|2015-06-04 07:30,4,111.125,111.13,111.115,111.12,11328
20150601|2015-06-04 08:00,4,111.12,111.125,111.115,111.12,5184
20150601|2015-06-04 08:30,4,111.12,111.13,111.12,111.125,9751
20150601|2015-06-04 09:00,4,111.12,111.125,111.11,111.11,8329
20150601|2015-06-04 09:30,4,111.115,111.12,111.11,111.115,8732
20150601|2015-06-04 10:00,4,111.11,111.12,111.11,111.12,5669
20150601|2015-06-04 10:30,4,111.12,111.12,111.105,111.105,4695
20150601|2015-06-04 11:00,4,111.11,111.115,111.105,111.11,3141
20150601|2015-06-04 11:30,4,111.11,111.11,111.105,111.11,1330
20150601|2015-06-04 12:00,4,111.11,111.11,111.11,111.11,233
20150601|2015-06-04 12:30,4,111.115,111.13,111.115,111.125,1567
20150601|2015-06-04 13:00,4,111.125,111.13,111.125,111.13,339
20150601|2015-06-04 13:30,4,111.125,111.13,111.125,111.125,481
20150601|2015-06-04 14:00,4,111.12,111.135,111.12,111.13,627
20150601|2015-06-04 14:30,4,111.13,111.13,111.125,111.125,161
20150601|2015-06-05 01:00,5,111.12,111.13,111.115,111.115,6609
20150601|2015-06-05 01:30,5,111.12,111.12,111.1,111.1,4042
20150601|2015-06-05 02:00,5,111.1,111.105,111.09,111.095,3362
20150601|2015-06-05 02:30,5,111.1,111.1,111.065,111.075,6271
20150601|2015-06-05 03:00,5,111.08,111.09,111.08,111.085,3362
20150601|2015-06-05 03:30,5,111.09,111.1,111.09,111.1,2682
20150601|2015-06-05 04:00,5,111.1,111.105,111.09,111.095,2781
20150601|2015-06-05 04:30,5,111.095,111.105,111.095,111.105,1651
20150601|2015-06-05 05:00,5,111.1,111.105,111.095,111.095,741
20150601|2015-06-05 05:30,5,111.095,111.105,111.095,111.1,638
20150601|2015-06-05 06:00,5,111.095,111.105,111.095,111.105,774
20150601|2015-06-05 06:30,5,111.1,111.105,111.1,111.105,96
20150601|2015-06-05 07:00,5,111.1,111.105,111.1,111.105,185
20150601|2015-06-05 07:30,5,111.1,111.105,111.08,111.095,2399
20150601|2015-06-05 08:00,5,111.09,111.09,111.085,111.09,810
20150601|2015-06-05 08:30,5,111.095,111.1,111.09,111.095,1120
20150601|2015-06-05 09:00,5,111.1,111.12,111.1,111.11,2097
20150601|2015-06-05 09:30,5,111.115,111.125,111.115,111.125,2815
20150601|2015-06-05 10:00,5,111.125,111.135,111.12,111.12,2008
20150601|2015-06-05 10:30,5,111.115,111.125,111.115,111.125,1010
20150601|2015-06-05 11:00,5,111.125,111.125,111.115,111.115,727
20150601|2015-06-05 11:30,5,111.125,111.13,111.11,111.13,450
20150601|2015-06-05 12:00,5,111.125,111.125,111.125,111.125,50
20150601|2015-06-05 12:30,5,111.125,111.125,111.125,111.125,2
20150601|2015-06-05 13:00,5,111.125,111.125,111.125,111.125,98
20150601|2015-06-05 14:00,5,111.125,111.14,111.125,111.14,17
20150601|2015-06-05 14:30,5,111.14,111.155,111.14,111.155,23
20150601|2015-06-08 01:00,8,111.11,111.125,111.11,111.125,44
20150601|2015-06-08 01:30,8,111.125,111.125,111.12,111.125,121
20150601|2015-06-08 02:00,8,111.105,111.105,111.105,111.105,76
20150601|2015-06-08 02:30,8,111.105,111.11,111.095,111.11,302
20150601|2015-06-08 03:00,8,111.1,111.115,111.1,111.115,76
20150601|2015-06-08 03:30,8,111.115,111.12,111.085,111.09,1347
20150601|2015-06-08 04:00,8,111.12,111.12,111.09,111.09,388
20150601|2015-06-08 04:30,8,111.1,111.105,111.1,111.105,256
20150601|2015-06-08 05:00,8,111.105,111.125,111.105,111.125,788
20150901|2015-03-10 03:00,10,111.265,111.265,111.265,111.265,1
20150901|2015-03-30 05:30,30,111.31,111.31,111.31,111.31,1
20150901|2015-04-02 09:00,2,111.33,111.33,111.33,111.33,1
20150901|2015-04-02 10:00,2,111.325,111.325,111.325,111.325,5
20150901|2015-04-14 02:30,14,111.405,111.405,111.405,111.405,1
20150901|2015-04-14 08:00,14,111.405,111.405,111.405,111.405,4
20150901|2015-04-15 06:30,15,111.41,111.41,111.41,111.41,2
20150901|2015-04-22 10:30,22,111.36,111.36,111.36,111.36,10
20150901|2015-04-23 08:00,23,111.375,111.375,111.375,111.375,10
20150901|2015-04-27 02:00,27,111.38,111.38,111.38,111.38,2
20150901|2015-04-27 04:00,27,111.385,111.385,111.385,111.385,1
20150901|2015-04-27 14:30,27,111.39,111.39,111.39,111.39,1
20150901|2015-04-28 03:00,28,111.39,111.39,111.39,111.39,10
20150901|2015-04-28 04:00,28,111.395,111.395,111.395,111.395,11
20150901|2015-04-28 04:30,28,111.4,111.405,111.4,111.405,22
20150901|2015-04-28 05:30,28,111.41,111.415,111.41,111.415,20
20150901|2015-04-28 12:30,28,111.39,111.39,111.39,111.39,1
20150901|2015-04-29 07:00,29,111.34,111.34,111.34,111.34,70
20150901|2015-04-29 09:30,29,111.32,111.32,111.32,111.32,4
20150901|2015-04-29 14:00,29,111.3,111.31,111.3,111.31,3
20150901|2015-04-30 01:00,30,111.3,111.3,111.3,111.3,2
20150901|2015-04-30 02:00,30,111.285,111.285,111.285,111.285,5
20150901|2015-04-30 03:30,30,111.31,111.31,111.31,111.31,1
20150901|2015-04-30 09:30,30,111.275,111.275,111.275,111.275,10
20150901|2015-04-30 10:00,30,111.275,111.275,111.275,111.275,1
20150901|2015-04-30 12:00,30,111.27,111.27,111.27,111.27,1
20150901|2015-05-04 02:00,4,111.25,111.25,111.25,111.25,2
20150901|2015-05-04 02:30,4,111.26,111.27,111.26,111.27,8
20150901|2015-05-04 03:00,4,111.27,111.27,111.27,111.27,5
20150901|2015-05-04 04:30,4,111.255,111.255,111.255,111.255,100
20150901|2015-05-04 05:30,4,111.26,111.26,111.26,111.26,1
20150901|2015-05-04 06:30,4,111.265,111.265,111.265,111.265,500
20150901|2015-05-04 07:00,4,111.265,111.265,111.265,111.265,170
20150901|2015-05-04 10:00,4,111.27,111.27,111.27,111.27,1
20150901|2015-05-04 11:00,4,111.245,111.245,111.245,111.245,4
20150901|2015-05-05 07:00,5,111.29,111.29,111.29,111.29,1
20150901|2015-05-05 12:00,5,111.255,111.26,111.255,111.26,78
20150901|2015-05-06 02:00,6,111.26,111.26,111.26,111.26,100
20150901|2015-05-06 03:00,6,111.245,111.245,111.245,111.245,2
20150901|2015-05-06 08:30,6,111.265,111.265,111.265,111.265,35
20150901|2015-05-06 09:30,6,111.255,111.255,111.255,111.255,4
20150901|2015-05-06 13:00,6,111.25,111.25,111.25,111.25,3
20150901|2015-05-07 03:00,7,111.26,111.26,111.255,111.255,3
20150901|2015-05-07 04:30,7,111.23,111.23,111.23,111.23,2
20150901|2015-05-07 13:00,7,111.26,111.26,111.26,111.26,1
20150901|2015-05-08 05:00,8,111.245,111.245,111.245,111.245,3
20150901|2015-05-08 08:00,8,111.265,111.265,111.265,111.265,40
20150901|2015-05-08 11:30,8,111.26,111.26,111.26,111.26,1
20150901|2015-05-08 13:00,8,111.26,111.26,111.26,111.26,8
20150901|2015-05-11 03:00,11,111.26,111.26,111.26,111.26,20
20150901|2015-05-11 03:30,11,111.26,111.26,111.26,111.26,1
20150901|2015-05-11 09:30,11,111.27,111.27,111.27,111.27,35
20150901|2015-05-12 01:30,12,111.25,111.25,111.25,111.25,1
20150901|2015-05-13 01:30,13,111.235,111.235,111.235,111.235,1
20150901|2015-05-13 06:00,13,111.245,111.245,111.245,111.245,1
20150901|2015-05-13 11:00,13,111.225,111.225,111.225,111.225,2
20150901|2015-05-13 14:00,13,111.22,111.22,111.22,111.22,1
20150901|2015-05-14 03:00,14,111.21,111.21,111.21,111.21,1
20150901|2015-05-14 04:00,14,111.215,111.215,111.21,111.21,1001
20150901|2015-05-14 05:30,14,111.21,111.21,111.205,111.205,2
20150901|2015-05-14 06:00,14,111.2,111.2,111.2,111.2,499
20150901|2015-05-14 07:00,14,111.2,111.2,111.2,111.2,10
20150901|2015-05-14 10:30,14,111.205,111.205,111.205,111.205,1
20150901|2015-05-15 01:00,15,111.22,111.22,111.22,111.22,1
20150901|2015-05-15 06:30,15,111.235,111.235,111.235,111.235,1
20150901|2015-05-15 07:00,15,111.235,111.235,111.235,111.235,1
20150901|2015-05-15 10:30,15,111.23,111.23,111.23,111.23,1
20150901|2015-05-18 02:30,18,111.225,111.225,111.225,111.225,1
20150901|2015-05-18 13:30,18,111.235,111.235,111.235,111.235,2
20150901|2015-05-18 14:30,18,111.24,111.24,111.24,111.24,8
20150901|2015-05-19 02:00,19,111.25,111.26,111.25,111.26,11
20150901|2015-05-19 02:30,19,111.27,111.27,111.27,111.27,99
20150901|2015-05-19 03:00,19,111.27,111.27,111.27,111.27,50
20150901|2015-05-19 05:00,19,111.265,111.265,111.26,111.26,1050
20150901|2015-05-19 08:00,19,111.255,111.255,111.255,111.255,3
20150901|2015-05-19 10:00,19,111.255,111.255,111.255,111.255,128
20150901|2015-05-20 01:00,20,111.265,111.265,111.265,111.265,1
20150901|2015-05-20 01:30,20,111.265,111.27,111.265,111.27,7
20150901|2015-05-20 02:00,20,111.27,111.27,111.27,111.27,5
20150901|2015-05-20 07:00,20,111.275,111.275,111.275,111.275,1
20150901|2015-05-20 08:00,20,111.28,111.28,111.28,111.28,2230
20150901|2015-05-20 14:30,20,111.28,111.28,111.28,111.28,1
20150901|2015-05-21 02:00,21,111.29,111.29,111.29,111.29,2000
20150901|2015-05-21 03:00,21,111.285,111.285,111.285,111.285,1
20150901|2015-05-21 04:00,21,111.28,111.28,111.28,111.28,841
20150901|2015-05-21 11:30,21,111.28,111.28,111.28,111.28,1
20150901|2015-05-22 01:00,22,111.29,111.295,111.29,111.295,201
20150901|2015-05-22 02:00,22,111.29,111.29,111.29,111.29,10
20150901|2015-05-22 02:30,22,111.29,111.29,111.29,111.29,2
20150901|2015-05-22 03:30,22,111.295,111.295,111.295,111.295,1
20150901|2015-05-22 04:30,22,111.29,111.29,111.29,111.29,100
20150901|2015-05-22 05:00,22,111.29,111.29,111.29,111.29,438
20150901|2015-05-22 07:30,22,111.285,111.285,111.285,111.285,1410
20150901|2015-05-22 08:30,22,111.285,111.285,111.285,111.285,78
20150901|2015-05-22 09:00,22,111.28,111.28,111.275,111.275,1453
20150901|2015-05-22 09:30,22,111.275,111.275,111.27,111.275,936
20150901|2015-05-22 10:00,22,111.275,111.275,111.27,111.275,12
20150901|2015-05-22 10:30,22,111.28,111.28,111.28,111.28,18
20150901|2015-05-22 12:00,22,111.27,111.27,111.27,111.27,150
20150901|2015-05-26 01:00,26,111.28,111.28,111.28,111.28,15
20150901|2015-05-26 01:30,26,111.285,111.29,111.285,111.29,11
20150901|2015-05-26 02:00,26,111.295,111.295,111.295,111.295,142
20150901|2015-05-26 02:30,26,111.295,111.295,111.295,111.295,167
20150901|2015-05-26 03:00,26,111.3,111.3,111.3,111.3,506
20150901|2015-05-26 03:30,26,111.3,111.3,111.3,111.3,470
20150901|2015-05-26 04:00,26,111.3,111.3,111.295,111.295,43
20150901|2015-05-26 05:00,26,111.3,111.3,111.3,111.3,26
20150901|2015-05-26 05:30,26,111.3,111.3,111.3,111.3,870
20150901|2015-05-26 06:00,26,111.3,111.3,111.3,111.3,2067
20150901|2015-05-26 07:00,26,111.295,111.295,111.295,111.295,6
20150901|2015-05-26 07:30,26,111.295,111.295,111.29,111.29,1410
20150901|2015-05-26 08:30,26,111.295,111.295,111.295,111.295,148
20150901|2015-05-26 09:30,26,111.3,111.3,111.3,111.3,230
20150901|2015-05-26 10:00,26,111.305,111.305,111.305,111.305,170
20150901|2015-05-26 11:00,26,111.305,111.305,111.305,111.305,10
20150901|2015-05-26 13:00,26,111.3,111.3,111.3,111.3,181
20150901|2015-05-26 14:00,26,111.305,111.305,111.305,111.305,28
20150901|2015-05-26 14:30,26,111.31,111.31,111.31,111.31,1
20150901|2015-05-27 01:00,27,111.3,111.3,111.3,111.3,159
20150901|2015-05-27 01:30,27,111.3,111.3,111.3,111.3,217
20150901|2015-05-27 02:30,27,111.3,111.3,111.3,111.3,612
20150901|2015-05-27 03:00,27,111.305,111.305,111.305,111.305,236
20150901|2015-05-27 03:30,27,111.31,111.31,111.31,111.31,595
20150901|2015-05-27 04:00,27,111.31,111.31,111.305,111.305,357
20150901|2015-05-27 04:30,27,111.305,111.305,111.305,111.305,2536
20150901|2015-05-27 05:00,27,111.305,111.305,111.305,111.305,307
20150901|2015-05-27 05:30,27,111.31,111.31,111.31,111.31,4812
20150901|2015-05-27 06:00,27,111.31,111.31,111.31,111.31,3
20150901|2015-05-27 06:30,27,111.31,111.31,111.31,111.31,20
20150901|2015-05-27 07:00,27,111.32,111.32,111.315,111.32,375
20150901|2015-05-27 07:30,27,111.315,111.315,111.315,111.315,17
20150901|2015-05-27 08:00,27,111.32,111.32,111.32,111.32,291
20150901|2015-05-27 08:30,27,111.32,111.32,111.31,111.31,1823
20150901|2015-05-27 09:00,27,111.305,111.31,111.305,111.31,170
20150901|2015-05-27 09:30,27,111.31,111.31,111.31,111.31,11
20150901|2015-05-27 10:00,27,111.315,111.315,111.315,111.315,20
20150901|2015-05-27 10:30,27,111.31,111.31,111.31,111.31,1000
20150901|2015-05-27 11:00,27,111.31,111.31,111.31,111.31,175
20150901|2015-05-27 11:30,27,111.31,111.31,111.31,111.31,310
20150901|2015-05-28 01:00,28,111.315,111.315,111.315,111.315,3740
20150901|2015-05-28 01:30,28,111.315,111.315,111.315,111.315,206
20150901|2015-05-28 02:00,28,111.315,111.32,111.315,111.315,4150
20150901|2015-05-28 02:30,28,111.315,111.315,111.315,111.315,2000
20150901|2015-05-28 03:00,28,111.315,111.315,111.315,111.315,4151
20150901|2015-05-28 03:30,28,111.315,111.315,111.315,111.315,22
20150901|2015-05-28 04:00,28,111.315,111.315,111.315,111.315,10010
20150901|2015-05-28 04:30,28,111.315,111.315,111.31,111.315,2602
20150901|2015-05-28 05:00,28,111.315,111.315,111.315,111.315,1
20150901|2015-05-28 05:30,28,111.31,111.31,111.31,111.31,120
20150901|2015-05-28 06:00,28,111.315,111.315,111.31,111.31,107
20150901|2015-05-28 06:30,28,111.31,111.31,111.305,111.305,259
20150901|2015-05-28 07:00,28,111.31,111.31,111.31,111.31,181
20150901|2015-05-28 07:30,28,111.31,111.31,111.31,111.31,110
20150901|2015-05-28 08:30,28,111.31,111.31,111.305,111.305,1649
20150901|2015-05-28 09:30,28,111.3,111.3,111.3,111.3,157
20150901|2015-05-28 10:00,28,111.3,111.305,111.3,111.305,61
20150901|2015-05-28 11:00,28,111.305,111.305,111.305,111.305,75
20150901|2015-05-28 12:30,28,111.305,111.305,111.305,111.305,19
20150901|2015-05-28 13:30,28,111.3,111.3,111.3,111.3,61
20150901|2015-05-29 01:00,29,111.305,111.305,111.3,111.305,590
20150901|2015-05-29 02:00,29,111.31,111.31,111.31,111.31,100
20150901|2015-05-29 02:30,29,111.31,111.31,111.31,111.31,16
20150901|2015-05-29 03:00,29,111.31,111.31,111.305,111.305,118
20150901|2015-05-29 03:30,29,111.305,111.305,111.305,111.305,972
20150901|2015-05-29 04:00,29,111.305,111.305,111.305,111.305,1310
20150901|2015-05-29 05:00,29,111.31,111.31,111.31,111.31,435
20150901|2015-05-29 05:30,29,111.31,111.31,111.305,111.305,424
20150901|2015-05-29 06:00,29,111.305,111.305,111.305,111.305,550
20150901|2015-05-29 06:30,29,111.305,111.305,111.305,111.305,896
20150901|2015-05-29 07:00,29,111.305,111.31,111.3,111.305,751
20150901|2015-05-29 07:30,29,111.3,111.3,111.3,111.3,3644
20150901|2015-05-29 08:00,29,111.295,111.295,111.295,111.295,1250
20150901|2015-05-29 08:30,29,111.295,111.3,111.295,111.295,1001
20150901|2015-05-29 09:00,29,111.295,111.295,111.29,111.29,231
20150901|2015-05-29 09:30,29,111.29,111.295,111.29,111.29,497
20150901|2015-05-29 10:00,29,111.29,111.295,111.285,111.29,1076
20150901|2015-05-29 10:30,29,111.29,111.29,111.28,111.29,3541
20150901|2015-05-29 11:00,29,111.285,111.285,111.28,111.285,662
20150901|2015-05-29 13:30,29,111.285,111.285,111.285,111.285,17
20150901|2015-06-01 01:00,1,111.28,111.285,111.28,111.285,383
20150901|2015-06-01 01:30,1,111.28,111.28,111.275,111.28,2273
20150901|2015-06-01 02:00,1,111.28,111.28,111.27,111.28,414
20150901|2015-06-01 02:30,1,111.28,111.28,111.275,111.28,873
20150901|2015-06-01 03:00,1,111.28,111.29,111.275,111.285,2119
20150901|2015-06-01 03:30,1,111.285,111.29,111.285,111.29,1360
20150901|2015-06-01 04:00,1,111.29,111.295,111.29,111.29,2826
20150901|2015-06-01 04:30,1,111.29,111.29,111.285,111.285,63
20150901|2015-06-01 05:00,1,111.29,111.295,111.285,111.295,1152
20150901|2015-06-01 05:30,1,111.29,111.295,111.29,111.29,63
20150901|2015-06-01 06:00,1,111.295,111.3,111.29,111.295,2519
20150901|2015-06-01 06:30,1,111.295,111.295,111.285,111.29,938
20150901|2015-06-01 07:00,1,111.295,111.295,111.285,111.29,136
20150901|2015-06-01 07:30,1,111.29,111.3,111.29,111.3,209
20150901|2015-06-01 08:00,1,111.3,111.3,111.295,111.295,38
20150901|2015-06-01 08:30,1,111.295,111.3,111.295,111.3,1239
20150901|2015-06-01 09:00,1,111.3,111.3,111.29,111.295,3276
20150901|2015-06-01 09:30,1,111.295,111.295,111.29,111.295,800
20150901|2015-06-01 10:00,1,111.29,111.295,111.28,111.285,4346
20150901|2015-06-01 10:30,1,111.28,111.285,111.275,111.275,2578
20150901|2015-06-01 11:00,1,111.28,111.28,111.275,111.275,1086
20150901|2015-06-01 12:00,1,111.27,111.27,111.26,111.26,2173
20150901|2015-06-01 13:00,1,111.26,111.26,111.255,111.255,125
20150901|2015-06-01 13:30,1,111.26,111.26,111.26,111.26,207
20150901|2015-06-01 14:00,1,111.255,111.26,111.255,111.26,139
20150901|2015-06-01 14:30,1,111.26,111.26,111.245,111.245,1169
20150901|2015-06-02 01:00,2,111.265,111.27,111.265,111.265,2811
20150901|2015-06-02 01:30,2,111.27,111.275,111.27,111.275,184
20150901|2015-06-02 02:00,2,111.275,111.275,111.27,111.27,7209
20150901|2015-06-02 02:30,2,111.265,111.27,111.265,111.27,8994
20150901|2015-06-02 03:00,2,111.27,111.27,111.265,111.265,919
20150901|2015-06-02 03:30,2,111.27,111.27,111.255,111.255,5029
20150901|2015-06-02 04:00,2,111.255,111.26,111.25,111.26,4708
20150901|2015-06-02 04:30,2,111.26,111.265,111.26,111.26,2524
20150901|2015-06-02 05:00,2,111.26,111.26,111.255,111.255,1342
20150901|2015-06-02 05:30,2,111.255,111.26,111.25,111.255,2556
20150901|2015-06-02 06:00,2,111.25,111.25,111.225,111.225,12784
20150901|2015-06-02 06:30,2,111.225,111.235,111.225,111.235,1259
20150901|2015-06-02 07:00,2,111.24,111.245,111.235,111.235,4475
20150901|2015-06-02 07:30,2,111.23,111.235,111.23,111.23,2824
20150901|2015-06-02 08:00,2,111.235,111.24,111.225,111.235,8720
20150901|2015-06-02 08:30,2,111.24,111.24,111.23,111.23,1291
20150901|2015-06-02 09:00,2,111.23,111.235,111.225,111.225,2701
20150901|2015-06-02 09:30,2,111.225,111.235,111.225,111.235,2360
20150901|2015-06-02 10:00,2,111.235,111.235,111.215,111.215,16946
20150901|2015-06-02 10:30,2,111.22,111.225,111.215,111.225,2978
20150901|2015-06-02 11:00,2,111.225,111.225,111.215,111.22,4813
20150901|2015-06-02 11:30,2,111.22,111.225,111.22,111.225,146
20150901|2015-06-02 12:00,2,111.225,111.225,111.225,111.225,45
20150901|2015-06-02 12:30,2,111.225,111.225,111.225,111.225,964
20150901|2015-06-02 13:00,2,111.225,111.225,111.225,111.225,76
20150901|2015-06-02 13:30,2,111.225,111.225,111.22,111.22,22
20150901|2015-06-02 14:00,2,111.225,111.225,111.225,111.225,111
20150901|2015-06-02 14:30,2,111.225,111.225,111.225,111.225,59
20150901|2015-06-03 01:00,3,111.215,111.235,111.21,111.23,9399
20150901|2015-06-03 01:30,3,111.23,111.23,111.215,111.22,5773
20150901|2015-06-03 02:00,3,111.22,111.225,111.215,111.215,2520
20150901|2015-06-03 02:30,3,111.22,111.225,111.215,111.215,14781
20150901|2015-06-03 03:00,3,111.22,111.225,111.215,111.215,5103
20150901|2015-06-03 03:30,3,111.22,111.225,111.215,111.225,5316
20150901|2015-06-03 04:00,3,111.225,111.225,111.22,111.22,4837
20150901|2015-06-03 04:30,3,111.225,111.225,111.22,111.225,2107
20150901|2015-06-03 05:00,3,111.225,111.225,111.22,111.22,12034
20150901|2015-06-03 05:30,3,111.22,111.225,111.22,111.22,1843
20150901|2015-06-03 06:00,3,111.225,111.23,111.22,111.225,2255
20150901|2015-06-03 06:30,3,111.23,111.23,111.225,111.225,1863
20150901|2015-06-03 07:00,3,111.225,111.235,111.225,111.235,3805
20150901|2015-06-03 07:30,3,111.235,111.24,111.22,111.22,5990
20150901|2015-06-03 08:00,3,111.215,111.225,111.205,111.21,12260
20150901|2015-06-03 08:30,3,111.205,111.22,111.2,111.205,18778
20150901|2015-06-03 09:00,3,111.205,111.205,111.18,111.19,31002
20150901|2015-06-03 09:30,3,111.185,111.2,111.185,111.2,6853
20150901|2015-06-03 10:00,3,111.2,111.205,111.19,111.19,9770
20150901|2015-06-03 10:30,3,111.195,111.2,111.19,111.19,5856
20150901|2015-06-03 11:00,3,111.195,111.195,111.19,111.19,1464
20150901|2015-06-03 11:30,3,111.19,111.195,111.185,111.19,1376
20150901|2015-06-03 12:00,3,111.185,111.19,111.185,111.19,780
20150901|2015-06-03 12:30,3,111.185,111.195,111.185,111.19,309
20150901|2015-06-03 13:30,3,111.19,111.19,111.19,111.19,54
20150901|2015-06-03 14:00,3,111.185,111.185,111.185,111.185,38
20150901|2015-06-03 14:30,3,111.185,111.19,111.185,111.185,928
20150901|2015-06-04 01:00,4,111.18,111.19,111.175,111.18,12133
20150901|2015-06-04 01:30,4,111.185,111.19,111.18,111.185,5709
20150901|2015-06-04 02:00,4,111.185,111.195,111.185,111.195,2845
20150901|2015-06-04 02:30,4,111.19,111.195,111.18,111.18,6145
20150901|2015-06-04 03:00,4,111.18,111.185,111.165,111.17,16743
20150901|2015-06-04 03:30,4,111.17,111.175,111.16,111.175,7775
20150901|2015-06-04 04:00,4,111.175,111.185,111.17,111.18,8204
20150901|2015-06-04 04:30,4,111.18,111.185,111.175,111.175,2829
20150901|2015-06-04 05:00,4,111.175,111.18,111.17,111.17,8547
20150901|2015-06-04 05:30,4,111.175,111.195,111.17,111.195,10929
20150901|2015-06-04 06:00,4,111.195,111.205,111.195,111.205,5249
20150901|2015-06-04 06:30,4,111.21,111.215,111.195,111.205,15109
20150901|2015-06-04 07:00,4,111.21,111.21,111.195,111.205,9522
20150901|2015-06-04 07:30,4,111.205,111.215,111.195,111.2,18157
20150901|2015-06-04 08:00,4,111.2,111.21,111.2,111.2,4689
20150901|2015-06-04 08:30,4,111.2,111.215,111.195,111.195,16407
20150901|2015-06-04 09:00,4,111.2,111.205,111.19,111.195,10217
20150901|2015-06-04 09:30,4,111.2,111.205,111.195,111.2,6475
20150901|2015-06-04 10:00,4,111.2,111.205,111.2,111.2,4882
20150901|2015-06-04 10:30,4,111.2,111.21,111.195,111.195,6042
20150901|2015-06-04 11:00,4,111.2,111.205,111.195,111.2,2803
20150901|2015-06-04 11:30,4,111.2,111.205,111.195,111.205,2045
20150901|2015-06-04 12:00,4,111.2,111.205,111.2,111.205,1029
20150901|2015-06-04 12:30,4,111.21,111.225,111.21,111.225,4198
20150901|2015-06-04 13:00,4,111.225,111.225,111.22,111.22,780
20150901|2015-06-04 13:30,4,111.215,111.225,111.215,111.22,484
20150901|2015-06-04 14:00,4,111.22,111.23,111.22,111.23,568
20150901|2015-06-04 14:30,4,111.23,111.23,111.22,111.225,434
20150901|2015-06-05 01:00,5,111.215,111.22,111.2,111.2,11300
20150901|2015-06-05 01:30,5,111.2,111.2,111.175,111.18,12266
20150901|2015-06-05 02:00,5,111.18,111.185,111.165,111.18,15719
20150901|2015-06-05 02:30,5,111.18,111.18,111.155,111.16,31273
20150901|2015-06-05 03:00,5,111.165,111.175,111.16,111.165,12871
20150901|2015-06-05 03:30,5,111.165,111.175,111.165,111.17,11269
20150901|2015-06-05 04:00,5,111.17,111.175,111.165,111.17,9780
20150901|2015-06-05 04:30,5,111.17,111.175,111.165,111.17,11375
20150901|2015-06-05 05:00,5,111.17,111.175,111.165,111.175,8003
20150901|2015-06-05 05:30,5,111.17,111.18,111.17,111.17,6767
20150901|2015-06-05 06:00,5,111.175,111.18,111.17,111.18,2628
20150901|2015-06-05 06:30,5,111.175,111.18,111.175,111.175,1085
20150901|2015-06-05 07:00,5,111.175,111.18,111.17,111.18,5289
20150901|2015-06-05 07:30,5,111.175,111.18,111.15,111.17,21441
20150901|2015-06-05 08:00,5,111.165,111.17,111.16,111.165,17433
20150901|2015-06-05 08:30,5,111.17,111.17,111.165,111.17,5311
20150901|2015-06-05 09:00,5,111.17,111.185,111.165,111.17,20781
20150901|2015-06-05 09:30,5,111.175,111.18,111.165,111.17,11960
20150901|2015-06-05 10:00,5,111.17,111.18,111.17,111.17,7714
20150901|2015-06-05 10:30,5,111.17,111.18,111.17,111.18,5537
20150901|2015-06-05 11:00,5,111.18,111.18,111.175,111.18,1666
20150901|2015-06-05 11:30,5,111.175,111.18,111.175,111.18,1453
20150901|2015-06-05 12:00,5,111.185,111.185,111.18,111.185,603
20150901|2015-06-05 12:30,5,111.18,111.18,111.175,111.175,796
20150901|2015-06-05 13:30,5,111.18,111.185,111.18,111.18,566
20150901|2015-06-05 14:00,5,111.185,111.19,111.18,111.19,1618
20150901|2015-06-05 14:30,5,111.185,111.195,111.185,111.19,2513
20150901|2015-06-08 01:00,8,111.18,111.18,111.17,111.175,8500
20150901|2015-06-08 01:30,8,111.17,111.185,111.17,111.18,6719
20150901|2015-06-08 02:00,8,111.175,111.175,111.17,111.175,6013
20150901|2015-06-08 02:30,8,111.17,111.175,111.16,111.175,18877
20150901|2015-06-08 03:00,8,111.175,111.18,111.17,111.17,6492
20150901|2015-06-08 03:30,8,111.17,111.18,111.17,111.175,10349
20150901|2015-06-08 04:00,8,111.175,111.18,111.17,111.17,7576
20150901|2015-06-08 04:30,8,111.175,111.18,111.17,111.175,7190
20150901|2015-06-08 05:00,8,111.175,111.18,111.17,111.18,12960
20150901|2015-06-08 05:30,8,111.18,111.18,111.17,111.17,3395
20150901|2015-06-08 06:00,8,111.17,111.175,111.165,111.165,2814
20150901|2015-06-08 06:30,8,111.17,111.175,111.165,111.17,5999
20150901|2015-06-08 07:00,8,111.17,111.175,111.165,111.17,3085
20150901|2015-06-08 07:30,8,111.165,111.17,111.165,111.17,8067
20150901|2015-06-08 08:00,8,111.165,111.17,111.165,111.165,4142
20150901|2015-06-08 08:30,8,111.165,111.17,111.165,111.165,4853
20150901|2015-06-08 09:00,8,111.165,111.17,111.16,111.16,9509
20150901|2015-06-08 09:30,8,111.165,111.165,111.155,111.155,8841
20150901|2015-06-08 10:00,8,111.155,111.16,111.145,111.155,20132
20150901|2015-06-08 10:30,8,111.15,111.165,111.15,111.16,6821
20150901|2015-06-08 11:00,8,111.16,111.16,111.15,111.15,4888
20150901|2015-06-08 11:30,8,111.15,111.16,111.15,111.155,2692
20150901|2015-06-08 12:00,8,111.16,111.16,111.155,111.16,210
20150901|2015-06-08 12:30,8,111.16,111.16,111.16,111.16,131
20150901|2015-06-08 13:00,8,111.165,111.165,111.165,111.165,6
20150901|2015-06-08 13:30,8,111.165,111.165,111.16,111.165,22
20150901|2015-06-08 14:00,8,111.165,111.165,111.155,111.16,1838
20150901|2015-06-08 14:30,8,111.155,111.155,111.155,111.155,88
20150901|2015-06-09 01:00,9,111.15,111.16,111.15,111.15,15474
20150901|2015-06-09 01:30,9,111.15,111.15,111.14,111.145,12590
20150901|2015-06-09 02:00,9,111.145,111.155,111.145,111.15,22693
20150901|2015-06-09 02:30,9,111.15,111.155,111.14,111.14,20934
20150901|2015-06-09 03:00,9,111.14,111.15,111.14,111.14,8601
20150901|2015-06-09 03:30,9,111.14,111.145,111.13,111.14,26757
20150901|2015-06-09 04:00,9,111.135,111.145,111.13,111.13,13769
20150901|2015-06-09 04:30,9,111.13,111.14,111.13,111.135,14592
20150901|2015-06-09 05:00,9,111.135,111.14,111.13,111.13,6900
20150901|2015-06-09 05:30,9,111.135,111.14,111.13,111.135,3064
20150901|2015-06-09 06:00,9,111.135,111.14,111.135,111.14,3040
20150901|2015-06-09 06:30,9,111.135,111.14,111.135,111.135,5260
20150901|2015-06-09 07:00,9,111.14,111.14,111.13,111.13,8842
20150901|2015-06-09 07:30,9,111.135,111.14,111.12,111.13,26525
20150901|2015-06-09 08:00,9,111.13,111.135,111.125,111.125,13069
20150901|2015-06-09 08:30,9,111.125,111.13,111.12,111.125,24228
20150901|2015-06-09 09:00,9,111.12,111.13,111.12,111.12,11625
20150901|2015-06-09 09:30,9,111.12,111.13,111.12,111.12,7241
20150901|2015-06-09 10:00,9,111.12,111.125,111.11,111.12,24641
20150901|2015-06-09 10:30,9,111.12,111.13,111.115,111.125,8803
20150901|2015-06-09 11:00,9,111.125,111.13,111.12,111.12,6451
20150901|2015-06-09 11:30,9,111.12,111.13,111.12,111.125,947
20150901|2015-06-09 12:00,9,111.125,111.125,111.125,111.125,102
20150901|2015-06-09 12:30,9,111.125,111.125,111.125,111.125,14
20150901|2015-06-09 13:30,9,111.13,111.13,111.125,111.125,2803
20150901|2015-06-09 14:00,9,111.125,111.13,111.125,111.13,97
20150901|2015-06-09 14:30,9,111.13,111.13,111.12,111.125,1903
20150901|2015-06-09 15:00,9,111.125,111.125,111.125,111.125,51
20150901|2015-06-10 01:00,10,111.115,111.125,111.105,111.115,17198
20150901|2015-06-10 01:30,10,111.115,111.12,111.105,111.115,16744
20150901|2015-06-10 02:00,10,111.115,111.12,111.105,111.11,15264
20150901|2015-06-10 02:30,10,111.105,111.115,111.09,111.105,31500
20150901|2015-06-10 03:00,10,111.105,111.11,111.095,111.105,25992
20150901|2015-06-10 03:30,10,111.105,111.115,111.1,111.11,14917
20150901|2015-06-10 04:00,10,111.11,111.12,111.105,111.12,20991
20150901|2015-06-10 04:30,10,111.115,111.13,111.11,111.13,30368
20150901|2015-06-10 05:00,10,111.13,111.13,111.115,111.12,8517
20150901|2015-06-10 05:30,10,111.12,111.12,111.11,111.12,10690
20150901|2015-06-10 06:00,10,111.115,111.13,111.11,111.12,13056
20150901|2015-06-10 06:30,10,111.12,111.135,111.12,111.13,17330
20150901|2015-06-10 07:00,10,111.13,111.135,111.125,111.125,9109
20150901|2015-06-10 07:30,10,111.13,111.14,111.125,111.135,25827
20150901|2015-06-10 08:00,10,111.135,111.145,111.13,111.14,17465
20150901|2015-06-10 08:30,10,111.145,111.155,111.135,111.155,21959
20150901|2015-06-10 09:00,10,111.155,111.16,111.15,111.155,19084
20150901|2015-06-10 09:30,10,111.155,111.16,111.14,111.14,20876
20150901|2015-06-10 10:00,10,111.14,111.15,111.13,111.145,20366
20150901|2015-06-10 10:30,10,111.145,111.15,111.145,111.15,9662
20150901|2015-06-10 11:00,10,111.145,111.155,111.145,111.15,6000
20150901|2015-06-10 11:30,10,111.15,111.15,111.15,111.15,808
20150901|2015-06-10 12:00,10,111.15,111.155,111.15,111.155,544
20150901|2015-06-10 12:30,10,111.155,111.155,111.15,111.15,175
20150901|2015-06-10 13:00,10,111.15,111.155,111.15,111.155,4
20150901|2015-06-10 13:30,10,111.15,111.15,111.145,111.145,763
20150901|2015-06-10 14:00,10,111.145,111.15,111.145,111.15,91
20150901|2015-06-10 14:30,10,111.15,111.155,111.15,111.155,683
20150901|2015-06-11 01:00,11,111.145,111.15,111.14,111.145,12729
20150901|2015-06-11 01:30,11,111.145,111.155,111.145,111.145,11675
20150901|2015-06-11 02:00,11,111.15,111.15,111.14,111.145,14710
20150901|2015-06-11 02:30,11,111.145,111.15,111.14,111.145,7983
20150901|2015-06-11 03:00,11,111.145,111.165,111.145,111.16,27860
20150901|2015-06-11 03:30,11,111.16,111.165,111.155,111.155,6028
20150901|2015-06-11 04:00,11,111.155,111.16,111.15,111.15,6251
20150901|2015-06-11 04:30,11,111.15,111.16,111.15,111.155,6328
20150901|2015-06-11 05:00,11,111.155,111.16,111.155,111.155,2404
20150901|2015-06-11 05:30,11,111.155,111.16,111.15,111.155,4052
20150901|2015-06-11 06:00,11,111.155,111.165,111.155,111.165,6684
20150901|2015-06-11 06:30,11,111.16,111.17,111.16,111.165,13923
20150901|2015-06-11 07:00,11,111.17,111.175,111.16,111.16,17199
20150901|2015-06-11 07:30,11,111.165,111.18,111.16,111.17,18887
20150901|2015-06-11 08:00,11,111.17,111.175,111.165,111.17,14842
20150901|2015-06-11 08:30,11,111.165,111.175,111.16,111.16,12141
20150901|2015-06-11 09:00,11,111.16,111.165,111.155,111.155,11953
20150901|2015-06-11 09:30,11,111.155,111.17,111.155,111.16,18052
20150901|2015-06-11 10:00,11,111.165,111.17,111.155,111.155,19437
20150901|2015-06-11 10:30,11,111.155,111.16,111.155,111.155,5064
20150901|2015-06-11 11:00,11,111.155,111.165,111.155,111.155,4241
20150901|2015-06-11 11:30,11,111.155,111.16,111.155,111.155,3041
20150901|2015-06-11 12:00,11,111.155,111.165,111.155,111.165,1102
20150901|2015-06-11 12:30,11,111.165,111.165,111.165,111.165,639
20150901|2015-06-11 13:30,11,111.165,111.165,111.165,111.165,77
20150901|2015-06-11 14:30,11,111.165,111.17,111.165,111.17,155
20150901|2015-06-11 15:00,11,111.17,111.17,111.17,111.17,15
20150901|2015-06-12 01:00,12,111.17,111.175,111.16,111.165,21394
20150901|2015-06-12 01:30,12,111.165,111.175,111.16,111.17,5735
20150901|2015-06-12 02:00,12,111.17,111.175,111.16,111.17,16736
20150901|2015-06-12 02:30,12,111.165,111.175,111.165,111.17,5168
20150901|2015-06-12 03:00,12,111.17,111.175,111.165,111.17,10608
20150901|2015-06-12 03:30,12,111.165,111.17,111.16,111.165,12409
20150901|2015-06-12 04:00,12,111.17,111.17,111.16,111.165,6295
20150901|2015-06-12 04:30,12,111.165,111.17,111.16,111.165,4613
20150901|2015-06-12 05:00,12,111.165,111.175,111.165,111.17,5570
20150901|2015-06-12 05:30,12,111.17,111.175,111.165,111.17,5738
20150901|2015-06-12 06:00,12,111.17,111.175,111.165,111.17,1200
20150901|2015-06-12 06:30,12,111.17,111.185,111.17,111.18,18464
20150901|2015-06-12 07:00,12,111.185,111.185,111.175,111.18,1961
20150901|2015-06-12 07:30,12,111.18,111.18,111.17,111.175,8622
20150901|2015-06-12 08:00,12,111.175,111.19,111.175,111.185,30413
20150901|2015-06-12 08:30,12,111.185,111.205,111.185,111.185,45926
20150901|2015-06-12 09:00,12,111.185,111.195,111.185,111.19,11680
20150901|2015-06-12 09:30,12,111.19,111.2,111.19,111.19,12443
20150901|2015-06-12 10:00,12,111.195,111.195,111.175,111.18,21729
20150901|2015-06-12 10:30,12,111.18,111.195,111.18,111.195,7999
20150901|2015-06-12 11:00,12,111.19,111.195,111.185,111.19,3311
20150901|2015-06-12 11:30,12,111.185,111.195,111.185,111.19,1098
20150901|2015-06-12 12:00,12,111.185,111.185,111.18,111.185,251
20150901|2015-06-12 12:30,12,111.18,111.185,111.18,111.185,520
20150901|2015-06-12 13:00,12,111.185,111.19,111.185,111.185,447
20150901|2015-06-12 13:30,12,111.185,111.185,111.185,111.185,5
20150901|2015-06-12 14:00,12,111.19,111.19,111.185,111.185,29
20150901|2015-06-12 14:30,12,111.185,111.19,111.185,111.19,523
20150901|2015-06-15 01:00,15,111.195,111.2,111.19,111.195,9182
20150901|2015-06-15 01:30,15,111.195,111.2,111.19,111.195,4553
20150901|2015-06-15 02:00,15,111.195,111.2,111.18,111.19,15371
20150901|2015-06-15 02:30,15,111.19,111.195,111.185,111.19,3974
20150901|2015-06-15 03:00,15,111.19,111.2,111.185,111.195,10792
20150901|2015-06-15 03:30,15,111.195,111.195,111.185,111.185,7422
20150901|2015-06-15 04:00,15,111.185,111.195,111.18,111.19,12412
20150901|2015-06-15 04:30,15,111.195,111.205,111.19,111.205,9631
20150901|2015-06-15 05:00,15,111.205,111.205,111.195,111.2,13211
20150901|2015-06-15 05:30,15,111.2,111.2,111.195,111.195,2170
20150901|2015-06-15 06:00,15,111.195,111.2,111.195,111.2,1398
20150901|2015-06-15 06:30,15,111.2,111.205,111.195,111.2,6535
20150901|2015-06-15 07:00,15,111.205,111.205,111.2,111.2,1676
20150901|2015-06-15 07:30,15,111.205,111.22,111.205,111.21,32154
20150901|2015-06-15 08:00,15,111.21,111.215,111.195,111.2,17078
20150901|2015-06-15 08:30,15,111.2,111.205,111.19,111.2,6918
20150901|2015-06-15 09:00,15,111.205,111.205,111.19,111.195,4152
20150901|2015-06-15 09:30,15,111.2,111.2,111.195,111.195,2138
20150901|2015-06-15 10:00,15,111.2,111.2,111.19,111.19,8503
20150901|2015-06-15 10:30,15,111.195,111.2,111.19,111.195,2384
20150901|2015-06-15 11:00,15,111.195,111.2,111.185,111.19,2962
20150901|2015-06-15 11:30,15,111.185,111.19,111.185,111.19,2285
20150901|2015-06-15 12:00,15,111.19,111.19,111.185,111.19,475
20150901|2015-06-15 12:30,15,111.19,111.195,111.19,111.195,14
20150901|2015-06-15 13:00,15,111.195,111.2,111.195,111.2,979
20150901|2015-06-15 13:30,15,111.2,111.2,111.195,111.2,89
20150901|2015-06-15 14:00,15,111.195,111.205,111.195,111.205,1313
20150901|2015-06-15 14:30,15,111.205,111.21,111.205,111.205,456
20150901|2015-06-16 01:00,16,111.21,111.21,111.2,111.21,5732
20150901|2015-06-16 01:30,16,111.21,111.215,111.2,111.205,5811
20150901|2015-06-16 02:00,16,111.205,111.21,111.2,111.205,11422
20150901|2015-06-16 02:30,16,111.205,111.22,111.205,111.215,19234
20150901|2015-06-16 03:00,16,111.215,111.22,111.21,111.215,11552
20150901|2015-06-16 03:30,16,111.21,111.225,111.21,111.215,16479
20150901|2015-06-16 04:00,16,111.22,111.22,111.215,111.22,11796
20150901|2015-06-16 04:30,16,111.22,111.22,111.21,111.215,23805
20150901|2015-06-16 05:00,16,111.215,111.22,111.21,111.215,7579
20150901|2015-06-16 05:30,16,111.22,111.22,111.21,111.215,13098
20150901|2015-06-16 06:00,16,111.215,111.22,111.21,111.22,9503
20150901|2015-06-16 06:30,16,111.215,111.22,111.21,111.215,5315
20150901|2015-06-16 07:00,16,111.215,111.22,111.21,111.215,2107
20150901|2015-06-16 07:30,16,111.22,111.225,111.215,111.22,12756
20150901|2015-06-16 08:00,16,111.225,111.225,111.22,111.22,5090
20150901|2015-06-16 08:30,16,111.22,111.225,111.215,111.215,14157
20150901|2015-06-16 09:00,16,111.215,111.225,111.215,111.22,5027
20150901|2015-06-16 09:30,16,111.22,111.22,111.21,111.21,7121
20150901|2015-06-16 10:00,16,111.215,111.225,111.21,111.22,11910
20150901|2015-06-16 10:30,16,111.225,111.225,111.215,111.22,4367
20150901|2015-06-16 11:00,16,111.225,111.225,111.22,111.22,6043
20150901|2015-06-16 11:30,16,111.22,111.225,111.215,111.22,2623
20150901|2015-06-16 12:00,16,111.22,111.225,111.22,111.22,1263
20150901|2015-06-16 12:30,16,111.22,111.22,111.215,111.215,484
20150901|2015-06-16 13:00,16,111.215,111.22,111.215,111.22,170
20150901|2015-06-16 13:30,16,111.215,111.22,111.215,111.22,32
20150901|2015-06-16 14:00,16,111.215,111.22,111.215,111.215,113
20150901|2015-06-16 14:30,16,111.215,111.22,111.215,111.215,686
20150901|2015-06-17 01:00,17,111.215,111.22,111.215,111.22,1403
20150901|2015-06-17 01:30,17,111.22,111.22,111.215,111.22,248
20150901|2015-06-17 02:00,17,111.22,111.22,111.21,111.22,7128
20150901|2015-06-17 02:30,17,111.22,111.225,111.215,111.225,6149
20150901|2015-06-17 03:00,17,111.225,111.23,111.22,111.225,22611
20150901|2015-06-17 03:30,17,111.225,111.23,111.22,111.225,17761
20150901|2015-06-17 04:00,17,111.225,111.23,111.22,111.22,8320
20150901|2015-06-17 04:30,17,111.225,111.23,111.22,111.225,5984
20150901|2015-06-17 05:00,17,111.225,111.225,111.215,111.22,9530
20150901|2015-06-17 05:30,17,111.22,111.225,111.21,111.225,9999
20150901|2015-06-17 06:00,17,111.225,111.23,111.22,111.225,11650
20150901|2015-06-17 06:30,17,111.225,111.23,111.22,111.225,6104
20150901|2015-06-17 07:00,17,111.225,111.225,111.22,111.225,2180
20150901|2015-06-17 07:30,17,111.225,111.23,111.22,111.23,5774
20150901|2015-06-17 08:00,17,111.23,111.23,111.22,111.22,4532
20150901|2015-06-17 08:30,17,111.225,111.23,111.215,111.225,4965
20150901|2015-06-17 09:00,17,111.225,111.225,111.215,111.225,8273
20150901|2015-06-17 09:30,17,111.22,111.225,111.215,111.22,4458
20150901|2015-06-17 10:00,17,111.22,111.225,111.21,111.215,13635
20150901|2015-06-17 10:30,17,111.215,111.22,111.21,111.215,3426
20150901|2015-06-17 11:00,17,111.22,111.225,111.215,111.225,5240
20150901|2015-06-17 11:30,17,111.22,111.225,111.215,111.225,1240
20150901|2015-06-17 12:00,17,111.225,111.225,111.22,111.22,184
20150901|2015-06-17 12:30,17,111.225,111.225,111.215,111.22,401
20150901|2015-06-17 13:00,17,111.22,111.225,111.215,111.22,1184
20150901|2015-06-17 13:30,17,111.22,111.225,111.22,111.225,844
20150901|2015-06-17 14:00,17,111.225,111.225,111.22,111.225,155
20150901|2015-06-17 14:30,17,111.225,111.225,111.22,111.22,413
20150901|2015-06-17 15:00,17,111.22,111.22,111.22,111.22,1
20150901|2015-06-18 01:00,18,111.23,111.245,111.225,111.235,20890
20150901|2015-06-18 01:30,18,111.24,111.245,111.23,111.235,8937
20150901|2015-06-18 02:00,18,111.23,111.24,111.23,111.235,11812
20150901|2015-06-18 02:30,18,111.235,111.235,111.23,111.23,3076
20150901|2015-06-18 03:00,18,111.235,111.24,111.225,111.235,11176
20150901|2015-06-18 03:30,18,111.235,111.24,111.23,111.23,12991
20150901|2015-06-18 04:00,18,111.23,111.23,111.22,111.225,15495
20150901|2015-06-18 04:30,18,111.225,111.23,111.215,111.22,11657
20150901|2015-06-18 05:00,18,111.215,111.23,111.215,111.23,10069
20150901|2015-06-18 05:30,18,111.23,111.235,111.225,111.23,2792
20150901|2015-06-18 06:00,18,111.23,111.23,111.22,111.225,3369
20150901|2015-06-18 06:30,18,111.23,111.23,111.22,111.22,2850
20150901|2015-06-18 07:00,18,111.22,111.225,111.215,111.215,4462
20150901|2015-06-18 07:30,18,111.215,111.22,111.21,111.22,22369
20150901|2015-06-18 08:00,18,111.225,111.225,111.215,111.22,8189
20150901|2015-06-18 08:30,18,111.22,111.225,111.22,111.22,3868
20150901|2015-06-18 09:00,18,111.225,111.225,111.215,111.22,7774
20150901|2015-06-18 09:30,18,111.22,111.225,111.215,111.22,4768
20150901|2015-06-18 10:00,18,111.225,111.23,111.22,111.225,11135
20150901|2015-06-18 10:30,18,111.225,111.23,111.22,111.225,6534
20150901|2015-06-18 11:00,18,111.22,111.23,111.205,111.215,12357
20150901|2015-06-18 11:30,18,111.215,111.22,111.2,111.215,8145
20150901|2015-06-18 12:00,18,111.215,111.22,111.215,111.215,3711
20150901|2015-06-18 12:30,18,111.215,111.215,111.215,111.215,256
20150901|2015-06-18 13:00,18,111.215,111.22,111.215,111.215,47
20150901|2015-06-18 13:30,18,111.22,111.22,111.22,111.22,2
20150901|2015-06-18 14:00,18,111.22,111.22,111.22,111.22,32
20150901|2015-06-18 14:30,18,111.22,111.225,111.22,111.22,637
20150901|2015-06-19 01:00,19,111.225,111.24,111.22,111.24,10864
20150901|2015-06-19 01:30,19,111.235,111.24,111.235,111.235,4499
20150901|2015-06-19 02:00,19,111.24,111.25,111.235,111.245,19038
20150901|2015-06-19 02:30,19,111.245,111.245,111.235,111.24,9222
20150901|2015-06-19 03:00,19,111.24,111.245,111.235,111.245,3718
20150901|2015-06-19 03:30,19,111.245,111.25,111.24,111.245,10903
20150901|2015-06-19 04:00,19,111.25,111.25,111.24,111.245,1989
20150901|2015-06-19 04:30,19,111.245,111.245,111.235,111.24,8477
20150901|2015-06-19 05:00,19,111.235,111.245,111.235,111.24,4914
20150901|2015-06-19 05:30,19,111.245,111.245,111.225,111.23,8046
20150901|2015-06-19 06:00,19,111.23,111.235,111.22,111.225,11543
20150901|2015-06-19 06:30,19,111.225,111.225,111.215,111.215,5836
20150901|2015-06-19 07:00,19,111.215,111.22,111.21,111.215,7210
20150901|2015-06-19 07:30,19,111.22,111.23,111.215,111.23,12711
20150901|2015-06-19 08:00,19,111.23,111.23,111.225,111.23,3747
20150901|2015-06-19 08:30,19,111.23,111.23,111.225,111.23,1423
20150901|2015-06-19 09:00,19,111.23,111.235,111.225,111.23,4134
20150901|2015-06-19 09:30,19,111.235,111.24,111.23,111.235,5930
20150901|2015-06-19 10:00,19,111.235,111.245,111.235,111.24,15474
20150901|2015-06-19 10:30,19,111.24,111.24,111.235,111.235,2860
20150901|2015-06-19 11:00,19,111.235,111.24,111.235,111.24,424
20150901|2015-06-19 11:30,19,111.235,111.24,111.235,111.235,1983
20150901|2015-06-19 12:00,19,111.24,111.245,111.235,111.245,5492
20150901|2015-06-19 12:30,19,111.245,111.25,111.245,111.245,1717
20150901|2015-06-19 13:00,19,111.245,111.25,111.245,111.245,155
20150901|2015-06-19 13:30,19,111.245,111.25,111.245,111.245,453
20150901|2015-06-19 14:00,19,111.245,111.245,111.245,111.245,52
20150901|2015-06-19 14:30,19,111.245,111.25,111.245,111.25,208
20150901|2015-06-22 01:00,22,111.235,111.24,111.22,111.225,26020
20150901|2015-06-22 01:30,22,111.225,111.225,111.215,111.225,12257
20150901|2015-06-22 02:00,22,111.225,111.225,111.21,111.215,12709
20150901|2015-06-22 02:30,22,111.21,111.22,111.21,111.22,11214
20150901|2015-06-22 03:00,22,111.215,111.225,111.215,111.225,22992
20150901|2015-06-22 03:30,22,111.225,111.23,111.22,111.225,11678
20150901|2015-06-22 04:00,22,111.22,111.225,111.21,111.21,6421
20150901|2015-06-22 04:30,22,111.21,111.215,111.195,111.2,18337
20150901|2015-06-22 05:00,22,111.205,111.205,111.195,111.195,15902
20150901|2015-06-22 05:30,22,111.195,111.205,111.19,111.2,10459
20150901|2015-06-22 06:00,22,111.205,111.205,111.195,111.2,7161
20150901|2015-06-22 06:30,22,111.2,111.205,111.195,111.195,2622
20150901|2015-06-22 07:00,22,111.195,111.205,111.195,111.2,4472
20150901|2015-06-22 07:30,22,111.205,111.215,111.205,111.21,8885
20150901|2015-06-22 08:00,22,111.21,111.21,111.19,111.195,9149
20150901|2015-06-22 08:30,22,111.195,111.205,111.195,111.195,5586
20150901|2015-06-22 09:00,22,111.195,111.2,111.185,111.195,22146
20150901|2015-06-22 09:30,22,111.195,111.2,111.19,111.19,9272
20150901|2015-06-22 10:00,22,111.19,111.2,111.19,111.2,12464
20150901|2015-06-22 10:30,22,111.195,111.21,111.195,111.205,5643
20150901|2015-06-22 11:00,22,111.2,111.21,111.2,111.21,2698
20150901|2015-06-22 11:30,22,111.205,111.215,111.205,111.215,1427
20150901|2015-06-22 12:00,22,111.21,111.21,111.205,111.205,433
20150901|2015-06-22 12:30,22,111.205,111.21,111.205,111.205,90
20150901|2015-06-22 13:00,22,111.205,111.205,111.205,111.205,22
20150901|2015-06-22 13:30,22,111.205,111.205,111.205,111.205,23
20150901|2015-06-22 14:00,22,111.205,111.21,111.205,111.21,31
20150901|2015-06-22 14:30,22,111.205,111.21,111.2,111.21,2369
20150901|2015-06-23 01:00,23,111.215,111.215,111.2,111.205,8861
20150901|2015-06-23 01:30,23,111.205,111.21,111.195,111.205,12617
20150901|2015-06-23 02:00,23,111.205,111.21,111.2,111.21,10582
20150901|2015-06-23 02:30,23,111.205,111.21,111.2,111.205,9004
20150901|2015-06-23 03:00,23,111.205,111.21,111.195,111.2,14351
20150901|2015-06-23 03:30,23,111.205,111.21,111.2,111.21,9197
20150901|2015-06-23 04:00,23,111.21,111.215,111.205,111.21,9304
20150901|2015-06-23 04:30,23,111.21,111.215,111.205,111.215,10108
20150901|2015-06-23 05:00,23,111.215,111.215,111.205,111.215,5819
20150901|2015-06-23 05:30,23,111.215,111.215,111.205,111.21,2663
20150901|2015-06-23 06:00,23,111.21,111.21,111.205,111.21,2620
20150901|2015-06-23 06:30,23,111.21,111.21,111.2,111.205,5889
20150901|2015-06-23 07:00,23,111.205,111.21,111.2,111.21,1711
20150901|2015-06-23 07:30,23,111.21,111.21,111.2,111.21,13022
20150901|2015-06-23 08:00,23,111.21,111.21,111.2,111.205,2992
20150901|2015-06-23 08:30,23,111.205,111.21,111.2,111.21,8475
20150901|2015-06-23 09:00,23,111.21,111.21,111.205,111.205,2110
20150901|2015-06-23 09:30,23,111.21,111.21,111.205,111.21,1334
20150901|2015-06-23 10:00,23,111.205,111.215,111.205,111.21,8449
20150901|2015-06-23 10:30,23,111.21,111.215,111.205,111.21,4658
20150901|2015-06-23 11:00,23,111.21,111.21,111.205,111.21,675
20150901|2015-06-23 11:30,23,111.21,111.21,111.205,111.21,608
20150901|2015-06-23 12:00,23,111.205,111.21,111.205,111.21,35
20150901|2015-06-23 12:30,23,111.205,111.205,111.205,111.205,14
20150901|2015-06-23 13:00,23,111.205,111.205,111.205,111.205,12
20150901|2015-06-23 13:30,23,111.205,111.21,111.205,111.21,746
20150901|2015-06-23 14:00,23,111.21,111.21,111.21,111.21,178
20150901|2015-06-23 14:30,23,111.21,111.21,111.21,111.21,2
20150901|2015-06-24 01:00,24,111.215,111.22,111.205,111.21,16101
20150901|2015-06-24 01:30,24,111.21,111.215,111.205,111.21,4292
20150901|2015-06-24 02:00,24,111.21,111.215,111.205,111.21,2930
20150901|2015-06-24 02:30,24,111.205,111.215,111.205,111.205,7091
20150901|2015-06-24 03:00,24,111.21,111.215,111.205,111.215,7761
20150901|2015-06-24 03:30,24,111.21,111.215,111.205,111.205,4104
20150901|2015-06-24 04:00,24,111.21,111.215,111.205,111.215,2227
20150901|2015-06-24 04:30,24,111.21,111.23,111.21,111.22,28950
20150901|2015-06-24 05:00,24,111.225,111.225,111.215,111.215,8942
20150901|2015-06-24 05:30,24,111.22,111.225,111.215,111.22,9347
20150901|2015-06-24 06:00,24,111.22,111.225,111.215,111.22,7005
20150901|2015-06-24 06:30,24,111.22,111.225,111.22,111.22,3617
20150901|2015-06-24 07:00,24,111.22,111.23,111.22,111.225,9347
20150901|2015-06-24 07:30,24,111.22,111.23,111.215,111.215,9567
20150901|2015-06-24 08:00,24,111.215,111.22,111.215,111.215,5789
20150901|2015-06-24 08:30,24,111.215,111.225,111.215,111.225,6064
20150901|2015-06-24 09:00,24,111.22,111.225,111.215,111.215,7890
20150901|2015-06-24 09:30,24,111.215,111.22,111.215,111.22,3908
20150901|2015-06-24 10:00,24,111.215,111.225,111.215,111.22,7384
20150901|2015-06-24 10:30,24,111.22,111.225,111.215,111.22,4020
20150901|2015-06-24 11:00,24,111.215,111.225,111.215,111.22,2325
20150901|2015-06-24 11:30,24,111.22,111.22,111.215,111.22,581
20150901|2015-06-24 12:00,24,111.22,111.22,111.215,111.22,2555
20150901|2015-06-24 12:30,24,111.22,111.225,111.22,111.225,1445
20150901|2015-06-24 13:00,24,111.225,111.23,111.225,111.23,434
20150901|2015-06-24 13:30,24,111.23,111.235,111.23,111.235,1296
20150901|2015-06-24 14:00,24,111.23,111.235,111.23,111.23,565
20150901|2015-06-24 14:30,24,111.23,111.235,111.23,111.23,349
20150901|2015-06-25 01:00,25,111.225,111.235,111.225,111.23,4754
20150901|2015-06-25 01:30,25,111.23,111.23,111.22,111.23,2448
20150901|2015-06-25 02:00,25,111.23,111.23,111.22,111.22,3703
20150901|2015-06-25 02:30,25,111.22,111.225,111.22,111.225,1151
20150901|2015-06-25 03:00,25,111.225,111.225,111.215,111.225,7352
20150901|2015-06-25 03:30,25,111.225,111.225,111.215,111.225,12704
20150901|2015-06-25 04:00,25,111.225,111.23,111.22,111.23,3152
20150901|2015-06-25 04:30,25,111.23,111.23,111.22,111.22,8495
20150901|2015-06-25 05:00,25,111.225,111.23,111.215,111.22,20785
20150901|2015-06-25 05:30,25,111.22,111.225,111.215,111.215,4790
20150901|2015-06-25 06:00,25,111.215,111.225,111.215,111.22,3124
20150901|2015-06-25 06:30,25,111.22,111.225,111.215,111.225,4808
20150901|2015-06-25 07:00,25,111.225,111.225,111.22,111.225,2321
20150901|2015-06-25 07:30,25,111.225,111.23,111.22,111.225,6436
20150901|2015-06-25 08:00,25,111.225,111.225,111.22,111.225,1806
20150901|2015-06-25 08:30,25,111.225,111.23,111.225,111.23,5189
20150901|2015-06-25 09:00,25,111.23,111.23,111.22,111.225,8880
20150901|2015-06-25 09:30,25,111.22,111.23,111.22,111.23,3693
20150901|2015-06-25 10:00,25,111.23,111.23,111.225,111.225,2615
20150901|2015-06-25 10:30,25,111.23,111.23,111.225,111.225,2095
20150901|2015-06-25 11:00,25,111.225,111.23,111.225,111.23,1842
20150901|2015-06-25 11:30,25,111.225,111.23,111.225,111.23,693
20150901|2015-06-25 12:00,25,111.225,111.235,111.225,111.235,3104
20150901|2015-06-25 12:30,25,111.235,111.235,111.23,111.23,1934
20150901|2015-06-25 13:30,25,111.23,111.23,111.23,111.23,256
20150901|2015-06-25 14:00,25,111.23,111.23,111.23,111.23,27
20150901|2015-06-25 14:30,25,111.23,111.23,111.23,111.23,309
20150901|2015-06-26 01:00,26,111.23,111.235,111.225,111.225,1550
20150901|2015-06-26 01:30,26,111.23,111.23,111.225,111.23,4537
20150901|2015-06-26 02:00,26,111.23,111.24,111.23,111.235,12654
20150901|2015-06-26 02:30,26,111.235,111.235,111.225,111.235,12207
20150901|2015-06-26 03:00,26,111.235,111.24,111.23,111.23,10993
20150901|2015-06-26 03:30,26,111.235,111.235,111.225,111.225,7433
20150901|2015-06-26 04:00,26,111.225,111.235,111.225,111.23,7262
20150901|2015-06-26 04:30,26,111.23,111.23,111.225,111.23,806
20150901|2015-06-26 05:00,26,111.23,111.23,111.225,111.23,2664
20150901|2015-06-26 05:30,26,111.23,111.23,111.225,111.23,1516
20150901|2015-06-26 06:00,26,111.225,111.23,111.22,111.22,7946
20150901|2015-06-26 06:30,26,111.22,111.225,111.215,111.215,2628
20150901|2015-06-26 07:00,26,111.22,111.225,111.2,111.205,23816
20150901|2015-06-26 07:30,26,111.205,111.215,111.2,111.205,14355
20150901|2015-06-26 08:00,26,111.205,111.21,111.2,111.205,13259
20150901|2015-06-26 08:30,26,111.205,111.21,111.2,111.2,7008
20150901|2015-06-26 09:00,26,111.2,111.21,111.2,111.205,6411
20150901|2015-06-26 09:30,26,111.21,111.21,111.2,111.205,8139
20150901|2015-06-26 10:00,26,111.205,111.21,111.2,111.205,13553
20150901|2015-06-26 10:30,26,111.2,111.205,111.195,111.195,11963
20150901|2015-06-26 11:00,26,111.2,111.205,111.19,111.195,15994
20150901|2015-06-26 11:30,26,111.19,111.2,111.19,111.2,1381
20150901|2015-06-26 12:00,26,111.195,111.195,111.19,111.19,781
20150901|2015-06-26 12:30,26,111.19,111.195,111.185,111.19,725
20150901|2015-06-26 13:00,26,111.19,111.19,111.19,111.19,1338
20150901|2015-06-26 13:30,26,111.19,111.19,111.185,111.19,1032
20150901|2015-06-26 14:30,26,111.185,111.195,111.185,111.195,2203
20150901|2015-06-29 01:00,29,111.26,111.3,111.26,111.3,82086
20150901|2015-06-29 01:30,29,111.295,111.3,111.275,111.285,29699
20150901|2015-06-29 02:00,29,111.285,111.295,111.27,111.275,22827
20150901|2015-06-29 02:30,29,111.275,111.28,111.27,111.28,12003
20150901|2015-06-29 03:00,29,111.28,111.285,111.27,111.27,9737
20150901|2015-06-29 03:30,29,111.27,111.275,111.255,111.26,13775
20150901|2015-06-29 04:00,29,111.26,111.275,111.255,111.27,8636
20150901|2015-06-29 04:30,29,111.27,111.275,111.26,111.265,5243
20150901|2015-06-29 05:00,29,111.265,111.275,111.26,111.265,10608
20150901|2015-06-29 05:30,29,111.27,111.275,111.265,111.265,11219
20150901|2015-06-29 06:00,29,111.27,111.275,111.26,111.27,9218
20150901|2015-06-29 06:30,29,111.265,111.27,111.26,111.265,3853
20150901|2015-06-29 07:00,29,111.27,111.27,111.26,111.26,7916
20150901|2015-06-29 07:30,29,111.26,111.265,111.255,111.26,12116
20150901|2015-06-29 08:00,29,111.26,111.265,111.25,111.25,12010
20150901|2015-06-29 08:30,29,111.25,111.255,111.24,111.24,20830
20150901|2015-06-29 09:00,29,111.245,111.25,111.24,111.245,19617
20150901|2015-06-29 09:30,29,111.245,111.26,111.245,111.255,15224
20150901|2015-06-29 10:00,29,111.26,111.27,111.24,111.245,32098
20150901|2015-06-29 10:30,29,111.24,111.255,111.24,111.245,8945
20150901|2015-06-29 11:00,29,111.245,111.255,111.245,111.245,3066
20150901|2015-06-29 11:30,29,111.25,111.255,111.25,111.25,1457
20150901|2015-06-29 12:00,29,111.255,111.26,111.255,111.26,852
20150901|2015-06-29 12:30,29,111.26,111.27,111.255,111.27,858
20150901|2015-06-29 13:00,29,111.27,111.275,111.27,111.275,1298
20150901|2015-06-29 13:30,29,111.27,111.275,111.27,111.27,155
20150901|2015-06-29 14:00,29,111.27,111.275,111.27,111.27,37
20150901|2015-06-29 14:30,29,111.27,111.275,111.27,111.27,1214
20150901|2015-06-29 15:00,29,111.27,111.27,111.27,111.27,169
20150901|2015-06-30 01:00,30,111.27,111.28,111.265,111.275,12376
20150901|2015-06-30 01:30,30,111.275,111.285,111.27,111.28,12189
20150901|2015-06-30 02:00,30,111.285,111.285,111.275,111.28,12637
20150901|2015-06-30 02:30,30,111.28,111.285,111.275,111.275,6247
20150901|2015-06-30 03:00,30,111.275,111.28,111.275,111.28,9023
20150901|2015-06-30 03:30,30,111.275,111.29,111.275,111.28,10295
20150901|2015-06-30 04:00,30,111.28,111.29,111.265,111.275,29274
20150901|2015-06-30 04:30,30,111.28,111.28,111.265,111.27,9588
20150901|2015-06-30 05:00,30,111.275,111.28,111.27,111.275,13382
20150901|2015-06-30 05:30,30,111.275,111.285,111.27,111.275,8514
20150901|2015-06-30 06:00,30,111.28,111.28,111.275,111.275,1714
20150901|2015-06-30 06:30,30,111.275,111.28,111.275,111.275,3892
20150901|2015-06-30 07:00,30,111.275,111.28,111.27,111.275,3641
20150901|2015-06-30 07:30,30,111.275,111.285,111.275,111.275,9163
20150901|2015-06-30 08:00,30,111.28,111.28,111.27,111.27,11359
20150901|2015-06-30 08:30,30,111.27,111.28,111.27,111.275,5615
20150901|2015-06-30 09:00,30,111.275,111.28,111.27,111.275,14299
20150901|2015-06-30 09:30,30,111.28,111.28,111.275,111.28,9029
20150901|2015-06-30 10:00,30,111.275,111.285,111.265,111.28,32893
20150901|2015-06-30 10:30,30,111.275,111.28,111.27,111.28,7063
20150901|2015-06-30 11:00,30,111.28,111.285,111.275,111.285,3026
20150901|2015-06-30 11:30,30,111.285,111.295,111.28,111.29,8480
20150901|2015-06-30 12:00,30,111.29,111.3,111.285,111.295,8897
20150901|2015-06-30 12:30,30,111.295,111.3,111.285,111.285,2740
20150901|2015-06-30 13:00,30,111.285,111.285,111.275,111.28,1553
20150901|2015-06-30 13:30,30,111.28,111.28,111.28,111.28,1870
20150901|2015-06-30 14:00,30,111.28,111.28,111.275,111.28,223
20150901|2015-06-30 14:30,30,111.285,111.285,111.275,111.275,167
20150901|2015-07-01 01:00,1,111.285,111.285,111.275,111.28,11107
20150901|2015-07-01 01:30,1,111.28,111.285,111.28,111.285,7752
20150901|2015-07-01 02:00,1,111.285,111.295,111.28,111.29,20769
20150901|2015-07-01 02:30,1,111.285,111.295,111.285,111.29,18813
20150901|2015-07-01 03:00,1,111.29,111.295,111.285,111.29,12988
20150901|2015-07-01 03:30,1,111.29,111.295,111.28,111.28,26451
20150901|2015-07-01 04:00,1,111.285,111.29,111.27,111.275,53147
20150901|2015-07-01 04:30,1,111.275,111.28,111.27,111.28,13181
20150901|2015-07-01 05:00,1,111.28,111.28,111.275,111.28,3965
20150901|2015-07-01 05:30,1,111.28,111.28,111.275,111.28,6570
20150901|2015-07-01 06:00,1,111.28,111.28,111.275,111.28,3038
20150901|2015-07-01 06:30,1,111.28,111.285,111.275,111.28,9582
20150901|2015-07-01 07:00,1,111.285,111.285,111.275,111.285,15239
20150901|2015-07-01 07:30,1,111.28,111.29,111.275,111.285,26182
20150901|2015-07-01 08:00,1,111.285,111.29,111.28,111.29,22918
20150901|2015-07-01 08:30,1,111.29,111.29,111.28,111.28,12406
20150901|2015-07-01 09:00,1,111.285,111.285,111.275,111.285,15516
20150901|2015-07-01 09:30,1,111.28,111.3,111.28,111.295,35440
20150901|2015-07-01 10:00,1,111.3,111.305,111.29,111.295,21633
20150901|2015-07-01 10:30,1,111.3,111.305,111.295,111.305,5431
20150901|2015-07-01 11:00,1,111.305,111.305,111.3,111.305,2766
20150901|2015-07-01 11:30,1,111.305,111.31,111.3,111.305,5033
20150901|2015-07-01 12:00,1,111.305,111.31,111.305,111.305,4184
20150901|2015-07-01 12:30,1,111.305,111.31,111.305,111.305,1238
20150901|2015-07-01 13:00,1,111.305,111.305,111.3,111.305,576
20150901|2015-07-01 13:30,1,111.3,111.31,111.3,111.305,182
20150901|2015-07-01 14:00,1,111.305,111.31,111.305,111.31,145
20150901|2015-07-01 14:30,1,111.305,111.31,111.305,111.305,1654
20150901|2015-07-02 01:00,2,111.31,111.31,111.3,111.305,11372
20150901|2015-07-02 01:30,2,111.31,111.31,111.3,111.3,2463
20150901|2015-07-02 02:00,2,111.3,111.305,111.295,111.305,10115
20150901|2015-07-02 02:30,2,111.305,111.31,111.3,111.305,16102
20150901|2015-07-02 03:00,2,111.305,111.31,111.295,111.3,9919
20150901|2015-07-02 03:30,2,111.3,111.305,111.295,111.295,9541
20150901|2015-07-02 04:00,2,111.3,111.305,111.295,111.3,11823
20150901|2015-07-02 04:30,2,111.3,111.305,111.295,111.305,1865
20150901|2015-07-02 05:00,2,111.305,111.31,111.295,111.3,19101
20150901|2015-07-02 05:30,2,111.3,111.3,111.295,111.3,3992
20150901|2015-07-02 06:00,2,111.3,111.3,111.295,111.3,4693
20150901|2015-07-02 06:30,2,111.3,111.3,111.29,111.295,6617
20150901|2015-07-02 07:00,2,111.295,111.3,111.29,111.295,9688
20150901|2015-07-02 07:30,2,111.3,111.31,111.295,111.31,27643
20150901|2015-07-02 08:00,2,111.31,111.315,111.305,111.305,19504
20150901|2015-07-02 08:30,2,111.31,111.31,111.305,111.31,10900
20150901|2015-07-02 09:00,2,111.31,111.31,111.305,111.305,8011
20150901|2015-07-02 09:30,2,111.31,111.31,111.305,111.31,2774
20150901|2015-07-02 10:00,2,111.31,111.325,111.305,111.32,19354
20150901|2015-07-02 10:30,2,111.32,111.32,111.31,111.315,6085
20150901|2015-07-02 11:00,2,111.315,111.32,111.31,111.32,5881
20150901|2015-07-02 11:30,2,111.32,111.325,111.315,111.315,2435
20150901|2015-07-02 12:00,2,111.315,111.32,111.315,111.315,771
20150901|2015-07-02 12:30,2,111.315,111.315,111.315,111.315,422
20150901|2015-07-02 13:00,2,111.315,111.315,111.315,111.315,10
20150901|2015-07-02 13:30,2,111.31,111.31,111.31,111.31,16
20150901|2015-07-02 14:00,2,111.315,111.315,111.315,111.315,37
20150901|2015-07-02 14:30,2,111.315,111.32,111.315,111.32,563
20150901|2015-07-03 01:00,3,111.32,111.32,111.315,111.315,4517
20150901|2015-07-03 01:30,3,111.315,111.32,111.315,111.32,984
20150901|2015-07-03 02:00,3,111.315,111.32,111.31,111.32,5867
20150901|2015-07-03 02:30,3,111.32,111.32,111.315,111.32,1708
20150901|2015-07-03 03:00,3,111.32,111.33,111.32,111.325,17880
20150901|2015-07-03 03:30,3,111.325,111.33,111.32,111.325,12383
20150901|2015-07-03 04:00,3,111.325,111.33,111.325,111.33,2917
20150901|2015-07-03 04:30,3,111.33,111.33,111.325,111.325,1251
20150901|2015-07-03 05:00,3,111.33,111.33,111.32,111.325,19038
20150901|2015-07-03 05:30,3,111.325,111.325,111.32,111.325,755
20150901|2015-07-03 06:00,3,111.32,111.33,111.32,111.325,4816
20150901|2015-07-03 06:30,3,111.325,111.33,111.32,111.33,3049
20150901|2015-07-03 07:00,3,111.33,111.335,111.325,111.33,9203
20150901|2015-07-03 07:30,3,111.33,111.335,111.325,111.335,6170
20150901|2015-07-03 08:00,3,111.335,111.34,111.33,111.34,4308
20150901|2015-07-03 08:30,3,111.335,111.34,111.335,111.34,4098
20150901|2015-07-03 09:00,3,111.335,111.345,111.335,111.34,7327
20150901|2015-07-03 09:30,3,111.34,111.345,111.335,111.34,7473
20150901|2015-07-03 10:00,3,111.34,111.345,111.325,111.325,22027
20150901|2015-07-03 10:30,3,111.33,111.33,111.325,111.33,2244
20150901|2015-07-03 11:00,3,111.33,111.34,111.33,111.34,2945
20150901|2015-07-03 11:30,3,111.34,111.34,111.33,111.34,608
20150901|2015-07-03 12:00,3,111.34,111.34,111.33,111.33,82
20150901|2015-07-03 12:30,3,111.335,111.335,111.335,111.335,2
20150901|2015-07-03 13:00,3,111.335,111.335,111.335,111.335,20
20150901|2015-07-03 14:30,3,111.33,111.335,111.33,111.335,56
20150901|2015-07-06 01:00,6,111.385,111.39,111.35,111.365,38427
20150901|2015-07-06 01:30,6,111.36,111.365,111.35,111.36,18455
20150901|2015-07-06 02:00,6,111.36,111.36,111.345,111.35,20142
20150901|2015-07-06 02:30,6,111.35,111.355,111.34,111.345,8928
20150901|2015-07-06 03:00,6,111.345,111.345,111.335,111.34,10905
20150901|2015-07-06 03:30,6,111.34,111.345,111.335,111.345,10800
20150901|2015-07-06 04:00,6,111.34,111.345,111.335,111.335,7553
20150901|2015-07-06 04:30,6,111.34,111.345,111.335,111.345,9347
20150901|2015-07-06 05:00,6,111.34,111.35,111.335,111.345,13056
20150901|2015-07-06 05:30,6,111.345,111.35,111.345,111.35,7236
20150901|2015-07-06 06:00,6,111.345,111.35,111.345,111.35,5140
20150901|2015-07-06 06:30,6,111.35,111.35,111.345,111.35,827
20150901|2015-07-06 07:00,6,111.35,111.35,111.335,111.335,9023
20150901|2015-07-06 07:30,6,111.335,111.345,111.335,111.335,5391
20150901|2015-07-06 08:00,6,111.335,111.34,111.33,111.335,14890
20150901|2015-07-06 08:30,6,111.335,111.34,111.33,111.33,3867
20150901|2015-07-06 09:00,6,111.33,111.335,111.325,111.325,9592
20150901|2015-07-06 09:30,6,111.33,111.335,111.325,111.325,9670
20150901|2015-07-06 10:00,6,111.325,111.33,111.32,111.325,10412
20150901|2015-07-06 10:30,6,111.32,111.325,111.32,111.32,2942
20150901|2015-07-06 11:00,6,111.325,111.325,111.32,111.32,5350
20150901|2015-07-06 11:30,6,111.32,111.33,111.32,111.33,5114
20150901|2015-07-06 12:00,6,111.33,111.335,111.33,111.33,315
20150901|2015-07-06 12:30,6,111.33,111.34,111.33,111.34,465
20150901|2015-07-06 13:00,6,111.34,111.345,111.335,111.345,1019
20150901|2015-07-06 13:30,6,111.345,111.35,111.345,111.35,103
20150901|2015-07-06 14:00,6,111.345,111.345,111.345,111.345,6
20150901|2015-07-06 14:30,6,111.345,111.355,111.345,111.35,1588
20150901|2015-07-06 15:00,6,111.355,111.355,111.355,111.355,20
20150901|2015-07-07 01:00,7,111.35,111.35,111.345,111.35,7211
20150901|2015-07-07 01:30,7,111.35,111.355,111.34,111.345,8631
20150901|2015-07-07 02:00,7,111.34,111.35,111.34,111.35,5501
20150901|2015-07-07 02:30,7,111.35,111.36,111.345,111.355,27642
20150901|2015-07-07 03:00,7,111.36,111.36,111.35,111.36,7471
20150901|2015-07-07 03:30,7,111.355,111.355,111.345,111.35,11369
20150901|2015-07-07 04:00,7,111.35,111.355,111.345,111.355,9071
20150901|2015-07-07 04:30,7,111.355,111.37,111.35,111.365,26024
20150901|2015-07-07 05:00,7,111.365,111.37,111.355,111.365,15186
20150901|2015-07-07 05:30,7,111.365,111.37,111.36,111.365,5571
20150901|2015-07-07 06:00,7,111.365,111.37,111.36,111.365,8128
20150901|2015-07-07 06:30,7,111.365,111.365,111.355,111.36,5142
20150901|2015-07-07 07:00,7,111.36,111.37,111.355,111.36,7129
20150901|2015-07-07 07:30,7,111.36,111.37,111.36,111.37,8716
20150901|2015-07-07 08:00,7,111.365,111.37,111.365,111.37,3658
20150901|2015-07-07 08:30,7,111.37,111.37,111.355,111.365,13595
20150901|2015-07-07 09:00,7,111.365,111.37,111.36,111.37,10418
20150901|2015-07-07 09:30,7,111.37,111.37,111.36,111.365,11362
20150901|2015-07-07 10:00,7,111.365,111.365,111.35,111.36,25604
20150901|2015-07-07 10:30,7,111.355,111.365,111.35,111.355,9569
20150901|2015-07-07 11:00,7,111.355,111.36,111.35,111.35,2803
20150901|2015-07-07 11:30,7,111.355,111.355,111.345,111.345,2728
20150901|2015-07-07 12:00,7,111.35,111.355,111.345,111.35,1200
20150901|2015-07-07 12:30,7,111.35,111.35,111.345,111.345,1237
20150901|2015-07-07 13:00,7,111.345,111.35,111.345,111.35,424
20150901|2015-07-07 13:30,7,111.35,111.35,111.34,111.345,182
20150901|2015-07-07 14:00,7,111.34,111.345,111.335,111.34,1309
20150901|2015-07-07 14:30,7,111.335,111.335,111.33,111.33,143
20150901|2015-07-07 15:00,7,111.335,111.335,111.335,111.335,1
20150901|2015-07-08 01:00,8,111.35,111.365,111.35,111.355,6857
20150901|2015-07-08 01:30,8,111.36,111.36,111.35,111.355,9927
20150901|2015-07-08 02:00,8,111.355,111.355,111.34,111.355,16644
20150901|2015-07-08 02:30,8,111.35,111.355,111.34,111.345,5810
20150901|2015-07-08 03:00,8,111.34,111.355,111.34,111.355,10164
20150901|2015-07-08 03:30,8,111.355,111.36,111.345,111.355,9908
20150901|2015-07-08 04:00,8,111.355,111.355,111.35,111.355,6689
20150901|2015-07-08 04:30,8,111.355,111.36,111.35,111.36,20473
20150901|2015-07-08 05:00,8,111.36,111.37,111.355,111.365,10549
20150901|2015-07-08 05:30,8,111.37,111.37,111.355,111.36,9644
20150901|2015-07-08 06:00,8,111.36,111.36,111.345,111.35,11958
20150901|2015-07-08 06:30,8,111.35,111.355,111.345,111.35,6776
20150901|2015-07-08 07:00,8,111.355,111.355,111.34,111.345,12785
20150901|2015-07-08 07:30,8,111.345,111.345,111.34,111.345,5178
20150901|2015-07-08 08:00,8,111.345,111.345,111.335,111.345,13115
20150901|2015-07-08 08:30,8,111.34,111.345,111.335,111.335,12112
20150901|2015-07-08 09:00,8,111.335,111.345,111.335,111.345,4589
20150901|2015-07-08 09:30,8,111.345,111.345,111.335,111.34,6466
20150901|2015-07-08 10:00,8,111.335,111.355,111.335,111.345,25745
20150901|2015-07-08 10:30,8,111.35,111.355,111.345,111.35,7133
20150901|2015-07-08 11:00,8,111.345,111.35,111.345,111.35,1000
20150901|2015-07-08 11:30,8,111.35,111.355,111.345,111.355,2442
20150901|2015-07-08 12:00,8,111.35,111.355,111.35,111.355,4052
20150901|2015-07-08 12:30,8,111.355,111.355,111.35,111.35,728
20150901|2015-07-08 13:00,8,111.35,111.355,111.35,111.355,218
20150901|2015-07-08 13:30,8,111.355,111.355,111.35,111.355,74
20150901|2015-07-08 14:00,8,111.355,111.355,111.35,111.35,51
20150901|2015-07-08 14:30,8,111.35,111.355,111.345,111.35,1029
20150901|2015-07-09 01:00,9,111.34,111.35,111.34,111.35,4251
20150901|2015-07-09 01:30,9,111.35,111.35,111.34,111.345,7893
20150901|2015-07-09 02:00,9,111.345,111.35,111.34,111.34,9441
20150901|2015-07-09 02:30,9,111.345,111.35,111.34,111.35,4588
20150901|2015-07-09 03:00,9,111.35,111.35,111.34,111.345,13462
20150901|2015-07-09 03:30,9,111.345,111.345,111.335,111.345,6741
20150901|2015-07-09 04:00,9,111.345,111.345,111.34,111.34,7505
20150901|2015-07-09 04:30,9,111.345,111.345,111.335,111.34,5815
20150901|2015-07-09 05:00,9,111.34,111.345,111.335,111.34,4174
20150901|2015-07-09 05:30,9,111.34,111.345,111.335,111.34,3904
20150901|2015-07-09 06:00,9,111.34,111.345,111.335,111.34,6394
20150901|2015-07-09 06:30,9,111.34,111.34,111.325,111.33,21714
20150901|2015-07-09 07:00,9,111.335,111.345,111.33,111.34,12917
20150901|2015-07-09 07:30,9,111.34,111.34,111.33,111.33,7955
20150901|2015-07-09 08:00,9,111.335,111.34,111.33,111.33,24446
20150901|2015-07-09 08:30,9,111.335,111.34,111.33,111.335,10203
20150901|2015-07-09 09:00,9,111.335,111.34,111.33,111.34,6011
20150901|2015-07-09 09:30,9,111.34,111.345,111.335,111.335,6666
20150901|2015-07-09 10:00,9,111.34,111.34,111.33,111.335,12194
20150901|2015-07-09 10:30,9,111.335,111.335,111.33,111.335,3664
20150901|2015-07-09 11:00,9,111.335,111.335,111.325,111.325,4197
20150901|2015-07-09 11:30,9,111.325,111.33,111.325,111.33,7691
20150901|2015-07-09 12:00,9,111.33,111.335,111.33,111.33,1604
20150901|2015-07-09 12:30,9,111.33,111.33,111.33,111.33,135
20150901|2015-07-09 13:30,9,111.325,111.325,111.325,111.325,51
20150901|2015-07-09 14:00,9,111.325,111.33,111.325,111.33,50
20150901|2015-07-09 14:30,9,111.33,111.33,111.325,111.33,87
20150901|2015-07-10 01:00,10,111.32,111.325,111.315,111.315,17688
20150901|2015-07-10 01:30,10,111.315,111.325,111.31,111.315,7680
20150901|2015-07-10 02:00,10,111.315,111.32,111.305,111.305,20164
20150901|2015-07-10 02:30,10,111.305,111.31,111.29,111.295,31160
20150901|2015-07-10 03:00,10,111.295,111.3,111.295,111.295,7264
20150901|2015-07-10 03:30,10,111.3,111.31,111.3,111.305,9650
20150901|2015-07-10 04:00,10,111.305,111.305,111.29,111.295,8083
20150901|2015-07-10 04:30,10,111.29,111.3,111.29,111.295,10270
20150901|2015-07-10 05:00,10,111.29,111.295,111.28,111.28,9756
20150901|2015-07-10 05:30,10,111.285,111.295,111.28,111.285,12766
20150901|2015-07-10 06:00,10,111.28,111.285,111.275,111.28,8595
20150901|2015-07-10 06:30,10,111.28,111.285,111.28,111.285,1722
20150901|2015-07-10 07:00,10,111.28,111.285,111.265,111.27,32773
20150901|2015-07-10 07:30,10,111.27,111.27,111.25,111.255,36317
20150901|2015-07-10 08:00,10,111.25,111.255,111.235,111.24,22262
20150901|2015-07-10 08:30,10,111.235,111.25,111.23,111.24,34559
20150901|2015-07-10 09:00,10,111.245,111.245,111.225,111.235,32653
20150901|2015-07-10 09:30,10,111.235,111.255,111.235,111.24,26714
20150901|2015-07-10 10:00,10,111.24,111.245,111.23,111.235,14965
20150901|2015-07-10 10:30,10,111.235,111.24,111.23,111.24,9560
20150901|2015-07-10 11:00,10,111.24,111.245,111.235,111.24,5197
20150901|2015-07-10 11:30,10,111.24,111.24,111.235,111.235,953
20150901|2015-07-10 12:00,10,111.24,111.24,111.225,111.23,3568
20150901|2015-07-10 12:30,10,111.23,111.235,111.225,111.23,209
20150901|2015-07-10 13:00,10,111.235,111.235,111.235,111.235,103
20150901|2015-07-10 13:30,10,111.235,111.235,111.235,111.235,88
20150901|2015-07-10 14:00,10,111.235,111.235,111.23,111.23,84
20150901|2015-07-10 14:30,10,111.235,111.235,111.23,111.23,741
20150901|2015-07-13 01:00,13,111.25,111.255,111.235,111.24,17998
20150901|2015-07-13 01:30,13,111.24,111.25,111.205,111.21,33916
20150901|2015-07-13 02:00,13,111.21,111.24,111.21,111.235,29518
20150901|2015-07-13 02:30,13,111.235,111.25,111.23,111.235,19101
20150901|2015-07-13 03:00,13,111.235,111.24,111.23,111.235,6614
20150901|2015-07-13 03:30,13,111.235,111.24,111.23,111.23,4639
20150901|2015-07-13 04:00,13,111.235,111.235,111.225,111.235,6515
20150901|2015-07-13 04:30,13,111.23,111.235,111.225,111.23,4792
20150901|2015-07-13 05:00,13,111.225,111.23,111.22,111.22,4414
20150901|2015-07-13 05:30,13,111.22,111.225,111.22,111.22,4858
20150901|2015-07-13 06:00,13,111.225,111.23,111.22,111.23,10534
20150901|2015-07-13 06:30,13,111.225,111.23,111.225,111.225,2808
20150901|2015-07-13 07:00,13,111.225,111.24,111.225,111.24,17756
20150901|2015-07-13 07:30,13,111.235,111.25,111.235,111.235,21424
20150901|2015-07-13 08:00,13,111.24,111.245,111.235,111.24,3543
20150901|2015-07-13 08:30,13,111.245,111.255,111.24,111.25,22044
20150901|2015-07-13 09:00,13,111.25,111.27,111.25,111.265,22719
20150901|2015-07-13 09:30,13,111.265,111.275,111.26,111.27,19399
20150901|2015-07-13 10:00,13,111.27,111.28,111.27,111.275,21840
20150901|2015-07-13 10:30,13,111.275,111.28,111.27,111.275,4829
20150901|2015-07-13 11:00,13,111.275,111.28,111.27,111.275,3373
20150901|2015-07-13 11:30,13,111.275,111.28,111.275,111.275,2511
20150901|2015-07-13 12:00,13,111.275,111.28,111.275,111.28,166
20150901|2015-07-13 12:30,13,111.275,111.275,111.275,111.275,87
20150901|2015-07-13 13:00,13,111.28,111.28,111.28,111.28,4
20150901|2015-07-13 13:30,13,111.28,111.28,111.275,111.275,2022
20150901|2015-07-13 14:00,13,111.275,111.28,111.275,111.275,86
20150901|2015-07-13 14:30,13,111.275,111.28,111.275,111.275,258
20150901|2015-07-13 15:00,13,111.275,111.275,111.275,111.275,57
20150901|2015-07-14 01:00,14,111.275,111.28,111.27,111.27,9038
20150901|2015-07-14 01:30,14,111.275,111.28,111.27,111.275,1858
20150901|2015-07-14 02:00,14,111.275,111.28,111.265,111.265,14351
20150901|2015-07-14 02:30,14,111.265,111.275,111.265,111.265,13095
20150901|2015-07-14 03:00,14,111.265,111.275,111.265,111.275,6770
20150901|2015-07-14 03:30,14,111.27,111.275,111.265,111.27,6307
20150901|2015-07-14 04:00,14,111.27,111.275,111.265,111.265,3995
20150901|2015-07-14 04:30,14,111.265,111.27,111.26,111.26,8255
20150901|2015-07-14 05:00,14,111.26,111.265,111.26,111.265,9843
20150901|2015-07-14 05:30,14,111.265,111.265,111.26,111.26,2116
20150901|2015-07-14 06:00,14,111.26,111.27,111.26,111.265,2325
20150901|2015-07-14 06:30,14,111.265,111.265,111.26,111.26,2490
20150901|2015-07-14 07:00,14,111.265,111.27,111.26,111.26,8182
20150901|2015-07-14 07:30,14,111.26,111.27,111.26,111.265,20555
20150901|2015-07-14 08:00,14,111.265,111.27,111.26,111.26,2136
20150901|2015-07-14 08:30,14,111.265,111.265,111.26,111.26,3391
20150901|2015-07-14 09:00,14,111.265,111.265,111.26,111.26,2725
20150901|2015-07-14 09:30,14,111.26,111.275,111.26,111.27,12179
20150901|2015-07-14 10:00,14,111.275,111.275,111.265,111.27,10169
20150901|2015-07-14 10:30,14,111.27,111.28,111.27,111.28,3229
20150901|2015-07-14 11:00,14,111.28,111.29,111.275,111.28,4479
20150901|2015-07-14 11:30,14,111.285,111.285,111.28,111.28,160
20150901|2015-07-14 12:00,14,111.285,111.285,111.28,111.28,44
20150901|2015-07-14 12:30,14,111.285,111.285,111.28,111.28,874
20150901|2015-07-14 13:00,14,111.28,111.285,111.28,111.285,36
20150901|2015-07-14 13:30,14,111.28,111.29,111.28,111.285,528
20150901|2015-07-14 14:00,14,111.285,111.29,111.285,111.285,335
20150901|2015-07-14 14:30,14,111.29,111.29,111.285,111.29,95
20150901|2015-07-15 01:00,15,111.285,111.285,111.275,111.275,3594
20150901|2015-07-15 01:30,15,111.275,111.285,111.275,111.28,2432
20150901|2015-07-15 02:00,15,111.28,111.295,111.28,111.29,9433
20150901|2015-07-15 02:30,15,111.285,111.295,111.285,111.285,11168
20150901|2015-07-15 03:00,15,111.29,111.295,111.285,111.295,5382
20150901|2015-07-15 03:30,15,111.295,111.295,111.29,111.29,3731
20150901|2015-07-15 04:00,15,111.29,111.295,111.285,111.29,11018
20150901|2015-07-15 04:30,15,111.29,111.3,111.285,111.3,7075
20150901|2015-07-15 05:00,15,111.295,111.3,111.29,111.295,8478
20150901|2015-07-15 05:30,15,111.295,111.295,111.285,111.285,3616
20150901|2015-07-15 06:00,15,111.285,111.295,111.285,111.295,1917
20150901|2015-07-15 06:30,15,111.295,111.3,111.29,111.295,5877
20150901|2015-07-15 07:00,15,111.3,111.3,111.295,111.295,2753
20150901|2015-07-15 07:30,15,111.3,111.3,111.285,111.295,19062
20150901|2015-07-15 08:00,15,111.295,111.3,111.29,111.295,4630
20150901|2015-07-15 08:30,15,111.295,111.305,111.295,111.3,8404
20150901|2015-07-15 09:00,15,111.305,111.31,111.295,111.295,16328
20150901|2015-07-15 09:30,15,111.295,111.3,111.285,111.285,9864
20150901|2015-07-15 10:00,15,111.285,111.29,111.275,111.29,21226
20150901|2015-07-15 10:30,15,111.29,111.3,111.285,111.29,9603
20150901|2015-07-15 11:00,15,111.29,111.3,111.29,111.3,3170
20150901|2015-07-15 11:30,15,111.3,111.3,111.295,111.295,730
20150901|2015-07-15 12:00,15,111.3,111.3,111.295,111.295,1107
20150901|2015-07-15 12:30,15,111.3,111.3,111.29,111.295,437
20150901|2015-07-15 13:00,15,111.295,111.295,111.295,111.295,11
20150901|2015-07-15 13:30,15,111.295,111.295,111.295,111.295,62
20150901|2015-07-15 14:00,15,111.295,111.295,111.295,111.295,187
20150901|2015-07-15 14:30,15,111.3,111.3,111.29,111.29,563
20150901|2015-07-16 01:00,16,111.295,111.295,111.285,111.285,5000
20150901|2015-07-16 01:30,16,111.285,111.295,111.285,111.285,5731
20150901|2015-07-16 02:00,16,111.285,111.29,111.275,111.285,7746
20150901|2015-07-16 02:30,16,111.28,111.29,111.275,111.285,10249
20150901|2015-07-16 03:00,16,111.285,111.285,111.275,111.275,2781
20150901|2015-07-16 03:30,16,111.275,111.285,111.27,111.27,31512
20150901|2015-07-16 04:00,16,111.27,111.275,111.265,111.27,13392
20150901|2015-07-16 04:30,16,111.265,111.275,111.265,111.265,9454
20150901|2015-07-16 05:00,16,111.27,111.275,111.26,111.265,18847
20150901|2015-07-16 05:30,16,111.265,111.27,111.265,111.265,7217
20150901|2015-07-16 06:00,16,111.265,111.275,111.265,111.27,17995
20150901|2015-07-16 06:30,16,111.27,111.275,111.265,111.27,6570
20150901|2015-07-16 07:00,16,111.265,111.275,111.265,111.27,10098
20150901|2015-07-16 07:30,16,111.265,111.275,111.255,111.26,16477
20150901|2015-07-16 08:00,16,111.26,111.265,111.25,111.255,8695
20150901|2015-07-16 08:30,16,111.26,111.265,111.255,111.26,10696
20150901|2015-07-16 09:00,16,111.26,111.27,111.25,111.26,26391
20150901|2015-07-16 09:30,16,111.26,111.265,111.255,111.26,6813
20150901|2015-07-16 10:00,16,111.265,111.27,111.26,111.26,6100
20150901|2015-07-16 10:30,16,111.26,111.265,111.26,111.265,2944
20150901|2015-07-16 11:00,16,111.265,111.27,111.26,111.265,1198
20150901|2015-07-16 11:30,16,111.265,111.275,111.265,111.27,2731
20150901|2015-07-16 12:00,16,111.275,111.275,111.265,111.27,204
20150901|2015-07-16 12:30,16,111.27,111.27,111.265,111.265,16
20150901|2015-07-16 13:30,16,111.265,111.27,111.265,111.27,6
20150901|2015-07-16 14:00,16,111.27,111.27,111.265,111.265,133
20150901|2015-07-16 14:30,16,111.27,111.27,111.265,111.27,55
20150901|2015-07-17 01:00,17,111.265,111.275,111.265,111.27,4278
20150901|2015-07-17 01:30,17,111.27,111.275,111.265,111.27,4365
20150901|2015-07-17 02:00,17,111.27,111.28,111.27,111.275,10813
20150901|2015-07-17 02:30,17,111.27,111.28,111.27,111.28,5275
20150901|2015-07-17 03:00,17,111.28,111.28,111.275,111.28,932
20150901|2015-07-17 03:30,17,111.275,111.28,111.27,111.275,5820
20150901|2015-07-17 04:00,17,111.275,111.275,111.27,111.275,2711
20150901|2015-07-17 04:30,17,111.275,111.275,111.265,111.27,8274
20150901|2015-07-17 05:00,17,111.27,111.275,111.265,111.27,3251
20150901|2015-07-17 05:30,17,111.27,111.27,111.265,111.27,345
20150901|2015-07-17 06:00,17,111.27,111.27,111.265,111.27,1187
20150901|2015-07-17 06:30,17,111.27,111.27,111.26,111.26,9760
20150901|2015-07-17 07:00,17,111.27,111.27,111.26,111.265,5477
20150901|2015-07-17 07:30,17,111.265,111.275,111.26,111.27,5995
20150901|2015-07-17 08:00,17,111.27,111.27,111.265,111.265,335
20150901|2015-07-17 08:30,17,111.265,111.275,111.265,111.27,5027
20150901|2015-07-17 09:00,17,111.27,111.28,111.27,111.275,12322
20150901|2015-07-17 09:30,17,111.27,111.275,111.27,111.27,4146
20150901|2015-07-17 10:00,17,111.27,111.275,111.265,111.265,9499
20150901|2015-07-17 10:30,17,111.265,111.27,111.265,111.265,2821
20150901|2015-07-17 11:00,17,111.27,111.27,111.265,111.265,721
20150901|2015-07-17 11:30,17,111.265,111.275,111.265,111.27,3034
20150901|2015-07-17 12:00,17,111.275,111.28,111.275,111.275,2043
20150901|2015-07-17 12:30,17,111.275,111.275,111.27,111.27,47
20150901|2015-07-17 13:00,17,111.27,111.27,111.27,111.27,3
20150901|2015-07-17 13:30,17,111.27,111.275,111.27,111.275,136
20150901|2015-07-17 14:00,17,111.275,111.275,111.275,111.275,612
20150901|2015-07-17 14:30,17,111.275,111.275,111.27,111.275,122
20150901|2015-07-17 15:00,17,111.275,111.275,111.275,111.275,10
20150901|2015-07-20 03:30,20,111.27,111.275,111.26,111.27,7452
20150901|2015-07-20 04:00,20,111.275,111.275,111.265,111.27,5382
20150901|2015-07-20 04:30,20,111.265,111.27,111.26,111.265,6659
20150901|2015-07-20 05:00,20,111.265,111.27,111.265,111.27,3555
20150901|2015-07-20 05:30,20,111.265,111.275,111.265,111.275,5726
20150901|2015-07-20 06:00,20,111.27,111.28,111.27,111.275,6108
20150901|2015-07-20 06:30,20,111.27,111.28,111.27,111.275,4644
20150901|2015-07-20 07:00,20,111.275,111.28,111.27,111.275,3166
20150901|2015-07-20 07:30,20,111.275,111.275,111.265,111.27,9375
20150901|2015-07-20 08:00,20,111.27,111.275,111.27,111.27,3157
20150901|2015-07-20 08:30,20,111.27,111.275,111.265,111.275,9923
20150901|2015-07-20 09:00,20,111.27,111.28,111.27,111.275,7536
20150901|2015-07-20 09:30,20,111.27,111.275,111.265,111.265,4221
20150901|2015-07-20 10:00,20,111.265,111.27,111.265,111.265,5385
20150901|2015-07-20 10:30,20,111.265,111.27,111.26,111.265,4659
20150901|2015-07-20 11:00,20,111.26,111.265,111.26,111.26,914
20150901|2015-07-20 11:30,20,111.265,111.265,111.26,111.26,312
20150901|2015-07-20 12:00,20,111.265,111.265,111.26,111.265,1491
20150901|2015-07-20 12:30,20,111.265,111.265,111.26,111.265,328
20150901|2015-07-20 13:00,20,111.265,111.265,111.265,111.265,40
20150901|2015-07-20 13:30,20,111.265,111.265,111.265,111.265,326
20150901|2015-07-20 14:00,20,111.265,111.265,111.26,111.265,12
20150901|2015-07-20 14:30,20,111.265,111.27,111.26,111.265,541
20150901|2015-07-21 01:00,21,111.27,111.27,111.265,111.27,3140
20150901|2015-07-21 01:30,21,111.27,111.275,111.265,111.265,4752
20150901|2015-07-21 02:00,21,111.265,111.275,111.265,111.27,4224
20150901|2015-07-21 02:30,21,111.275,111.275,111.27,111.275,1724
20150901|2015-07-21 03:00,21,111.275,111.275,111.27,111.27,9460
20150901|2015-07-21 03:30,21,111.275,111.28,111.27,111.27,6382
20150901|2015-07-21 04:00,21,111.275,111.28,111.27,111.275,5827
20150901|2015-07-21 04:30,21,111.275,111.28,111.27,111.275,10550
20150901|2015-07-21 05:00,21,111.275,111.275,111.27,111.27,1053
20150901|2015-07-21 05:30,21,111.27,111.275,111.27,111.27,1951
20150901|2015-07-21 06:00,21,111.27,111.275,111.27,111.27,2277
20150901|2015-07-21 06:30,21,111.27,111.275,111.265,111.265,5483
20150901|2015-07-21 07:00,21,111.265,111.27,111.26,111.265,5818
20150901|2015-07-21 07:30,21,111.265,111.27,111.265,111.265,2784
20150901|2015-07-21 08:00,21,111.265,111.27,111.26,111.27,6663
20150901|2015-07-21 08:30,21,111.265,111.27,111.26,111.265,4937
20150901|2015-07-21 09:00,21,111.265,111.27,111.265,111.265,2011
20150901|2015-07-21 09:30,21,111.265,111.27,111.26,111.265,11936
20150901|2015-07-21 10:00,21,111.26,111.27,111.26,111.265,7144
20150901|2015-07-21 10:30,21,111.265,111.27,111.265,111.27,1728
20150901|2015-07-21 11:00,21,111.27,111.27,111.265,111.265,2155
20150901|2015-07-21 11:30,21,111.265,111.27,111.265,111.265,586
20150901|2015-07-21 12:00,21,111.265,111.27,111.265,111.265,80
20150901|2015-07-21 12:30,21,111.265,111.265,111.265,111.265,92
20150901|2015-07-21 13:00,21,111.27,111.27,111.265,111.265,425
20150901|2015-07-21 13:30,21,111.265,111.265,111.26,111.265,1289
20150901|2015-07-21 14:00,21,111.265,111.265,111.26,111.265,359
20150901|2015-07-21 14:30,21,111.26,111.265,111.26,111.26,2870
20150901|2015-07-21 15:00,21,111.265,111.265,111.265,111.265,5
20150901|2015-07-22 01:00,22,111.265,111.27,111.26,111.27,3557
20150901|2015-07-22 01:30,22,111.27,111.27,111.26,111.265,1826
20150901|2015-07-22 02:00,22,111.27,111.27,111.26,111.27,2558
20150901|2015-07-22 02:30,22,111.27,111.27,111.265,111.27,262
20150901|2015-07-22 03:00,22,111.265,111.27,111.265,111.27,2158
20150901|2015-07-22 03:30,22,111.27,111.27,111.265,111.27,1068
20150901|2015-07-22 04:00,22,111.27,111.27,111.265,111.27,1503
20150901|2015-07-22 04:30,22,111.27,111.27,111.265,111.27,1582
20150901|2015-07-22 05:00,22,111.27,111.27,111.265,111.265,2601
20150901|2015-07-22 05:30,22,111.27,111.275,111.265,111.275,5686
20150901|2015-07-22 06:00,22,111.275,111.28,111.27,111.275,8942
20150901|2015-07-22 06:30,22,111.275,111.28,111.27,111.275,1819
20150901|2015-07-22 07:00,22,111.275,111.28,111.27,111.28,6133
20150901|2015-07-22 07:30,22,111.28,111.29,111.28,111.285,15358
20150901|2015-07-22 08:00,22,111.285,111.29,111.28,111.28,12096
20150901|2015-07-22 08:30,22,111.285,111.29,111.28,111.28,3736
20150901|2015-07-22 09:00,22,111.28,111.29,111.28,111.29,2241
20150901|2015-07-22 09:30,22,111.29,111.29,111.285,111.285,7657
20150901|2015-07-22 10:00,22,111.28,111.29,111.275,111.275,11099
20150901|2015-07-22 10:30,22,111.28,111.285,111.275,111.275,3972
20150901|2015-07-22 11:00,22,111.275,111.28,111.275,111.275,2967
20150901|2015-07-22 11:30,22,111.28,111.28,111.27,111.275,3207
20150901|2015-07-22 12:00,22,111.275,111.275,111.275,111.275,229
20150901|2015-07-22 12:30,22,111.275,111.275,111.275,111.275,2
20150901|2015-07-22 13:00,22,111.27,111.275,111.27,111.275,124
20150901|2015-07-22 13:30,22,111.27,111.275,111.27,111.27,248
20150901|2015-07-22 14:00,22,111.27,111.275,111.27,111.275,24
20150901|2015-07-22 14:30,22,111.275,111.275,111.27,111.27,728
20150901|2015-07-22 15:00,22,111.275,111.275,111.275,111.275,2
20150901|2015-07-23 01:00,23,111.275,111.28,111.27,111.275,2727
20150901|2015-07-23 01:30,23,111.28,111.28,111.275,111.28,3820
20150901|2015-07-23 02:00,23,111.28,111.285,111.275,111.28,4421
20150901|2015-07-23 02:30,23,111.28,111.285,111.275,111.285,2642
20150901|2015-07-23 03:00,23,111.285,111.285,111.275,111.28,3086
20150901|2015-07-23 03:30,23,111.28,111.285,111.275,111.28,2798
20150901|2015-07-23 04:00,23,111.275,111.28,111.275,111.275,1119
20150901|2015-07-23 04:30,23,111.275,111.28,111.275,111.275,1145
20150901|2015-07-23 05:00,23,111.275,111.28,111.275,111.28,680
20150901|2015-07-23 05:30,23,111.28,111.28,111.275,111.275,899
20150901|2015-07-23 06:00,23,111.275,111.28,111.275,111.28,253
20150901|2015-07-23 06:30,23,111.28,111.28,111.275,111.28,773
20150901|2015-07-23 07:00,23,111.28,111.285,111.275,111.285,8172
20150901|2015-07-23 07:30,23,111.28,111.285,111.275,111.275,3409
20150901|2015-07-23 08:00,23,111.28,111.28,111.275,111.275,3958
20150901|2015-07-23 08:30,23,111.28,111.285,111.275,111.285,4105
20150901|2015-07-23 09:00,23,111.28,111.285,111.275,111.285,5428
20150901|2015-07-23 09:30,23,111.28,111.285,111.28,111.28,2208
20150901|2015-07-23 10:00,23,111.28,111.285,111.275,111.275,8774
20150901|2015-07-23 10:30,23,111.275,111.28,111.275,111.28,180
20150901|2015-07-23 11:00,23,111.275,111.28,111.275,111.275,1971
20150901|2015-07-23 11:30,23,111.275,111.28,111.275,111.275,729
20150901|2015-07-23 12:00,23,111.28,111.28,111.275,111.275,218
20150901|2015-07-23 12:30,23,111.275,111.28,111.275,111.275,7
20150901|2015-07-23 13:00,23,111.275,111.275,111.275,111.275,102
20150901|2015-07-23 13:30,23,111.275,111.28,111.275,111.28,37
20150901|2015-07-23 14:00,23,111.275,111.28,111.275,111.275,252
20150901|2015-07-23 14:30,23,111.28,111.28,111.275,111.28,494
20150901|2015-07-24 01:00,24,111.275,111.285,111.275,111.28,3676
20150901|2015-07-24 01:30,24,111.28,111.28,111.275,111.275,446
20150901|2015-07-24 02:00,24,111.28,111.285,111.275,111.28,3669
20150901|2015-07-24 02:30,24,111.275,111.285,111.275,111.28,5425
20150901|2015-07-24 03:00,24,111.28,111.28,111.275,111.275,2332
20150901|2015-07-24 03:30,24,111.28,111.28,111.275,111.28,1323
20150901|2015-07-24 04:00,24,111.28,111.28,111.275,111.28,544
20150901|2015-07-24 04:30,24,111.28,111.285,111.28,111.285,4383
20150901|2015-07-24 05:00,24,111.285,111.285,111.28,111.285,1119
20150901|2015-07-24 05:30,24,111.285,111.285,111.275,111.28,16624
20150901|2015-07-24 06:00,24,111.28,111.285,111.275,111.285,5351
20150901|2015-07-24 06:30,24,111.285,111.285,111.275,111.28,3062
20150901|2015-07-24 07:00,24,111.28,111.285,111.28,111.285,687
20150901|2015-07-24 07:30,24,111.285,111.285,111.28,111.285,4046
20150901|2015-07-24 08:00,24,111.285,111.29,111.285,111.29,9153
20150901|2015-07-24 08:30,24,111.29,111.29,111.28,111.285,9784
20150901|2015-07-24 09:00,24,111.285,111.285,111.28,111.285,1378
20150901|2015-07-24 09:30,24,111.28,111.29,111.28,111.29,12120
20150901|2015-07-24 10:00,24,111.29,111.29,111.275,111.28,17658
20150901|2015-07-24 10:30,24,111.28,111.28,111.275,111.28,10869
20150901|2015-07-24 11:00,24,111.275,111.28,111.275,111.28,3869
20150901|2015-07-24 11:30,24,111.275,111.275,111.27,111.27,910
20150901|2015-07-24 12:00,24,111.275,111.275,111.265,111.265,5158
20150901|2015-07-24 12:30,24,111.265,111.27,111.265,111.27,250
20150901|2015-07-24 13:00,24,111.265,111.27,111.265,111.265,3298
20150901|2015-07-24 13:30,24,111.265,111.27,111.265,111.265,175
20150901|2015-07-24 14:00,24,111.265,111.265,111.26,111.265,1075
20150901|2015-07-24 14:30,24,111.265,111.265,111.26,111.26,921
20150901|2015-07-27 01:00,27,111.27,111.28,111.265,111.275,6493
20150901|2015-07-27 01:30,27,111.275,111.28,111.27,111.28,4186
20150901|2015-07-27 02:00,27,111.28,111.28,111.27,111.275,4918
20150901|2015-07-27 02:30,27,111.275,111.28,111.27,111.275,3541
20150901|2015-07-27 03:00,27,111.275,111.275,111.265,111.275,5966
20150901|2015-07-27 03:30,27,111.275,111.275,111.265,111.275,7226
20150901|2015-07-27 04:00,27,111.275,111.28,111.27,111.28,2970
20150901|2015-07-27 04:30,27,111.28,111.285,111.275,111.28,9203
20150901|2015-07-27 05:00,27,111.285,111.29,111.285,111.29,4475
20150901|2015-07-27 05:30,27,111.29,111.29,111.285,111.29,1279
20150901|2015-07-27 06:00,27,111.29,111.29,111.285,111.29,2139
20150901|2015-07-27 06:30,27,111.29,111.29,111.28,111.285,4708
20150901|2015-07-27 07:00,27,111.28,111.285,111.28,111.285,2210
20150901|2015-07-27 07:30,27,111.28,111.285,111.28,111.285,1592
20150901|2015-07-27 08:00,27,111.28,111.285,111.28,111.285,2121
20150901|2015-07-27 08:30,27,111.285,111.285,111.28,111.285,1415
20150901|2015-07-27 09:00,27,111.285,111.285,111.275,111.28,8166
20150901|2015-07-27 09:30,27,111.275,111.285,111.275,111.285,3671
20150901|2015-07-27 10:00,27,111.28,111.285,111.275,111.28,6621
20150901|2015-07-27 10:30,27,111.28,111.28,111.275,111.28,823
20150901|2015-07-27 11:00,27,111.28,111.28,111.275,111.28,490
20150901|2015-07-27 11:30,27,111.28,111.28,111.275,111.28,474
20150901|2015-07-27 12:00,27,111.28,111.28,111.275,111.275,529
20150901|2015-07-27 12:30,27,111.28,111.28,111.275,111.28,272
20150901|2015-07-27 13:00,27,111.28,111.28,111.275,111.275,335
20150901|2015-07-27 13:30,27,111.28,111.28,111.275,111.28,178
20150901|2015-07-27 14:00,27,111.28,111.28,111.275,111.28,672
20150901|2015-07-27 14:30,27,111.28,111.28,111.275,111.275,1749
20150901|2015-07-27 15:00,27,111.28,111.28,111.28,111.28,19
20150901|2015-07-28 01:00,28,111.27,111.275,111.27,111.275,1955
20150901|2015-07-28 01:30,28,111.275,111.275,111.26,111.265,13918
20150901|2015-07-28 02:00,28,111.265,111.27,111.26,111.265,5255
20150901|2015-07-28 02:30,28,111.265,111.27,111.25,111.255,21737
20150901|2015-07-28 03:00,28,111.26,111.265,111.255,111.26,7408
20150901|2015-07-28 03:30,28,111.265,111.27,111.26,111.27,4193
20150901|2015-07-28 04:00,28,111.27,111.275,111.265,111.275,17409
20150901|2015-07-28 04:30,28,111.275,111.28,111.27,111.275,8113
20150901|2015-07-28 05:00,28,111.275,111.28,111.275,111.28,2099
20150901|2015-07-28 05:30,28,111.28,111.28,111.275,111.275,9877
20150901|2015-07-28 06:00,28,111.28,111.285,111.275,111.285,3928
20150901|2015-07-28 06:30,28,111.285,111.285,111.275,111.275,7700
20150901|2015-07-28 07:00,28,111.275,111.28,111.275,111.28,1915
20150901|2015-07-28 07:30,28,111.28,111.28,111.275,111.28,3552
20150901|2015-07-28 08:00,28,111.28,111.285,111.275,111.285,9957
20150901|2015-07-28 08:30,28,111.285,111.29,111.28,111.285,8233
20150901|2015-07-28 09:00,28,111.285,111.29,111.28,111.285,2361
20150901|2015-07-28 09:30,28,111.285,111.29,111.28,111.285,4252
20150901|2015-07-28 10:00,28,111.285,111.3,111.285,111.295,17687
20150901|2015-07-28 10:30,28,111.3,111.3,111.29,111.29,7400
20150901|2015-07-28 11:00,28,111.295,111.295,111.29,111.29,920
20150901|2015-07-28 11:30,28,111.295,111.295,111.29,111.295,1584
20150901|2015-07-28 12:00,28,111.295,111.295,111.29,111.29,278
20150901|2015-07-28 12:30,28,111.295,111.295,111.29,111.295,1556
20150901|2015-07-28 13:00,28,111.29,111.29,111.285,111.285,1377
20150901|2015-07-28 13:30,28,111.285,111.29,111.285,111.285,306
20150901|2015-07-28 14:00,28,111.29,111.29,111.29,111.29,1
20150901|2015-07-28 14:30,28,111.285,111.29,111.285,111.285,327
20150901|2015-07-29 01:00,29,111.285,111.29,111.285,111.29,1805
20150901|2015-07-29 01:30,29,111.29,111.29,111.285,111.285,4526
20150901|2015-07-29 02:00,29,111.285,111.295,111.28,111.29,8805
20150901|2015-07-29 02:30,29,111.29,111.29,111.285,111.29,1473
20150901|2015-07-29 03:00,29,111.29,111.29,111.285,111.29,1441
20150901|2015-07-29 03:30,29,111.29,111.29,111.285,111.29,1499
20150901|2015-07-29 04:00,29,111.29,111.29,111.285,111.29,1660
20150901|2015-07-29 04:30,29,111.29,111.29,111.285,111.29,3389
20150901|2015-07-29 05:00,29,111.29,111.29,111.285,111.285,2018
20150901|2015-07-29 05:30,29,111.29,111.29,111.28,111.285,9667
20150901|2015-07-29 06:00,29,111.285,111.29,111.28,111.285,5569
20150901|2015-07-29 06:30,29,111.285,111.285,111.28,111.285,3194
20150901|2015-07-29 07:00,29,111.285,111.29,111.285,111.29,6129
20150901|2015-07-29 07:30,29,111.29,111.3,111.29,111.295,13780
20150901|2015-07-29 08:00,29,111.295,111.305,111.295,111.295,16564
20150901|2015-07-29 08:30,29,111.295,111.305,111.29,111.305,21213
20150901|2015-07-29 09:00,29,111.305,111.305,111.3,111.305,5845
20150901|2015-07-29 09:30,29,111.305,111.305,111.3,111.305,3022
20150901|2015-07-29 10:00,29,111.305,111.315,111.3,111.315,18735
20150901|2015-07-29 10:30,29,111.315,111.32,111.31,111.31,13395
20150901|2015-07-29 11:00,29,111.31,111.315,111.31,111.315,1669
20150901|2015-07-29 11:30,29,111.315,111.315,111.31,111.31,4183
20150901|2015-07-29 12:00,29,111.31,111.31,111.305,111.305,1205
20150901|2015-07-29 12:30,29,111.305,111.31,111.305,111.305,702
20150901|2015-07-29 13:00,29,111.305,111.31,111.305,111.31,1227
20150901|2015-07-29 13:30,29,111.31,111.315,111.31,111.31,17
20150901|2015-07-29 14:00,29,111.31,111.315,111.31,111.315,1504
20150901|2015-07-29 14:30,29,111.315,111.32,111.315,111.32,819
20150901|2015-07-30 01:00,30,111.305,111.32,111.3,111.315,6347
20150901|2015-07-30 01:30,30,111.315,111.315,111.305,111.31,5503
20150901|2015-07-30 02:00,30,111.31,111.315,111.31,111.315,1039
20150901|2015-07-30 02:30,30,111.31,111.32,111.31,111.315,8806
20150901|2015-07-30 03:00,30,111.315,111.315,111.305,111.31,11910
20150901|2015-07-30 03:30,30,111.31,111.31,111.305,111.31,4025
20150901|2015-07-30 04:00,30,111.31,111.315,111.305,111.315,5896
20150901|2015-07-30 04:30,30,111.315,111.315,111.305,111.31,3147
20150901|2015-07-30 05:00,30,111.305,111.31,111.3,111.31,5267
20150901|2015-07-30 05:30,30,111.31,111.315,111.305,111.31,5325
20150901|2015-07-30 06:00,30,111.31,111.32,111.31,111.32,3488
20150901|2015-07-30 06:30,30,111.32,111.32,111.315,111.32,2873
20150901|2015-07-30 07:00,30,111.32,111.32,111.31,111.31,2843
20150901|2015-07-30 07:30,30,111.315,111.32,111.305,111.315,9427
20150901|2015-07-30 08:00,30,111.315,111.315,111.305,111.305,12334
20150901|2015-07-30 08:30,30,111.305,111.32,111.305,111.315,14382
20150901|2015-07-30 09:00,30,111.315,111.32,111.31,111.31,5658
20150901|2015-07-30 09:30,30,111.31,111.315,111.31,111.31,3221
20150901|2015-07-30 10:00,30,111.31,111.32,111.305,111.31,16462
20150901|2015-07-30 10:30,30,111.31,111.315,111.31,111.31,1614
20150901|2015-07-30 11:00,30,111.31,111.32,111.31,111.315,6515
20150901|2015-07-30 11:30,30,111.315,111.325,111.31,111.32,3597
20150901|2015-07-30 12:00,30,111.32,111.325,111.315,111.32,1578
20150901|2015-07-30 12:30,30,111.315,111.32,111.315,111.315,109
20150901|2015-07-30 13:00,30,111.315,111.315,111.315,111.315,320
20150901|2015-07-30 13:30,30,111.315,111.315,111.31,111.315,745
20150901|2015-07-30 14:00,30,111.315,111.315,111.31,111.31,45
20150901|2015-07-30 14:30,30,111.31,111.32,111.31,111.315,448
20150901|2015-07-31 01:00,31,111.32,111.32,111.315,111.315,604
20150901|2015-07-31 01:30,31,111.315,111.315,111.305,111.31,6666
20150901|2015-07-31 02:00,31,111.31,111.315,111.305,111.315,10744
20150901|2015-07-31 02:30,31,111.315,111.315,111.305,111.31,2641
20150901|2015-07-31 03:00,31,111.31,111.315,111.305,111.305,3088
20150901|2015-07-31 03:30,31,111.305,111.31,111.305,111.305,1279
20150901|2015-07-31 04:00,31,111.305,111.305,111.29,111.295,19932
20150901|2015-07-31 04:30,31,111.295,111.3,111.29,111.29,7926
20150901|2015-07-31 05:00,31,111.29,111.295,111.285,111.285,11307
20150901|2015-07-31 05:30,31,111.285,111.295,111.285,111.29,4117
20150901|2015-07-31 06:00,31,111.29,111.3,111.29,111.295,4725
20150901|2015-07-31 06:30,31,111.295,111.3,111.29,111.295,10779
20150901|2015-07-31 07:00,31,111.295,111.3,111.29,111.29,3262
20150901|2015-07-31 07:30,31,111.295,111.3,111.285,111.3,22508
20150901|2015-07-31 08:00,31,111.295,111.3,111.29,111.29,2671
20150901|2015-07-31 08:30,31,111.29,111.3,111.29,111.29,9727
20150901|2015-07-31 09:00,31,111.29,111.305,111.29,111.3,13824
20150901|2015-07-31 09:30,31,111.3,111.305,111.295,111.3,12241
20150901|2015-07-31 10:00,31,111.305,111.31,111.29,111.3,28453
20150901|2015-07-31 10:30,31,111.3,111.3,111.295,111.3,2848
20150901|2015-07-31 11:00,31,111.3,111.3,111.29,111.295,2951
20150901|2015-07-31 11:30,31,111.295,111.295,111.29,111.29,513
20150901|2015-07-31 12:00,31,111.29,111.295,111.29,111.29,187
20150901|2015-07-31 12:30,31,111.29,111.295,111.29,111.29,65
20150901|2015-07-31 13:00,31,111.29,111.295,111.29,111.29,52
20150901|2015-07-31 13:30,31,111.29,111.295,111.29,111.295,484
20150901|2015-07-31 14:00,31,111.295,111.295,111.295,111.295,1485
20150901|2015-07-31 14:30,31,111.295,111.295,111.29,111.29,577
20150901|2015-08-03 01:00,3,111.29,111.3,111.29,111.295,4344
20150901|2015-08-03 01:30,3,111.29,111.295,111.29,111.295,1249
20150901|2015-08-03 02:00,3,111.29,111.295,111.29,111.295,2316
20150901|2015-08-03 02:30,3,111.295,111.295,111.285,111.29,6284
20150901|2015-08-03 03:00,3,111.29,111.295,111.285,111.295,4599
20150901|2015-08-03 03:30,3,111.295,111.295,111.29,111.29,1330
20150901|2015-08-03 04:00,3,111.29,111.3,111.29,111.3,4792
20150901|2015-08-03 04:30,3,111.295,111.3,111.295,111.3,3243
20150901|2015-08-03 05:00,3,111.295,111.3,111.295,111.295,5219
20150901|2015-08-03 05:30,3,111.295,111.3,111.295,111.3,2068
20150901|2015-08-03 06:00,3,111.295,111.3,111.295,111.295,1010
20150901|2015-08-03 06:30,3,111.295,111.305,111.295,111.305,3648
20150901|2015-08-03 07:00,3,111.3,111.305,111.3,111.305,6164
20150901|2015-08-03 07:30,3,111.305,111.31,111.3,111.31,8580
20150901|2015-08-03 08:00,3,111.31,111.315,111.305,111.315,6909
20150901|2015-08-03 08:30,3,111.315,111.32,111.31,111.32,17205
20150901|2015-08-03 09:00,3,111.32,111.325,111.315,111.315,20472
20150901|2015-08-03 09:30,3,111.32,111.32,111.31,111.315,9058
20150901|2015-08-03 10:00,3,111.315,111.315,111.305,111.315,11591
20150901|2015-08-03 10:30,3,111.31,111.315,111.31,111.31,1033
20150901|2015-08-03 11:00,3,111.31,111.315,111.31,111.315,666
20150901|2015-08-03 11:30,3,111.31,111.315,111.31,111.31,1719
20150901|2015-08-03 12:00,3,111.31,111.315,111.31,111.31,1890
20150901|2015-08-03 12:30,3,111.315,111.32,111.31,111.32,628
20150901|2015-08-03 13:30,3,111.315,111.315,111.315,111.315,44
20150901|2015-08-03 14:00,3,111.315,111.315,111.315,111.315,54
20150901|2015-08-03 14:30,3,111.32,111.32,111.315,111.32,482
20150901|2015-08-04 01:00,4,111.315,111.32,111.31,111.315,1488
20150901|2015-08-04 01:30,4,111.315,111.32,111.315,111.32,1270
20150901|2015-08-04 02:00,4,111.32,111.33,111.315,111.325,11234
20150901|2015-08-04 02:30,4,111.325,111.33,111.32,111.325,8280
20150901|2015-08-04 03:00,4,111.32,111.325,111.31,111.325,24774
20150901|2015-08-04 03:30,4,111.32,111.325,111.315,111.32,11449
20150901|2015-08-04 04:00,4,111.32,111.32,111.315,111.32,1419
20150901|2015-08-04 04:30,4,111.32,111.32,111.31,111.32,7735
20150901|2015-08-04 05:00,4,111.32,111.325,111.315,111.325,2445
20150901|2015-08-04 05:30,4,111.325,111.325,111.32,111.325,680
20150901|2015-08-04 06:00,4,111.325,111.325,111.32,111.325,804
20150901|2015-08-04 06:30,4,111.325,111.325,111.32,111.325,1048
20150901|2015-08-04 07:00,4,111.325,111.325,111.315,111.325,12424
20150901|2015-08-04 07:30,4,111.32,111.325,111.32,111.32,1840
20150901|2015-08-04 08:00,4,111.325,111.325,111.32,111.325,2234
20150901|2015-08-04 08:30,4,111.325,111.325,111.32,111.325,3832
20150901|2015-08-04 09:00,4,111.325,111.325,111.32,111.325,2951
20150901|2015-08-04 09:30,4,111.325,111.33,111.32,111.325,8241
20150901|2015-08-04 10:00,4,111.33,111.335,111.32,111.335,21870
20150901|2015-08-04 10:30,4,111.335,111.335,111.33,111.33,6994
20150901|2015-08-04 11:00,4,111.33,111.33,111.325,111.325,207
20150901|2015-08-04 11:30,4,111.33,111.33,111.325,111.33,501
20150901|2015-08-04 12:00,4,111.33,111.33,111.33,111.33,1871
20150901|2015-08-04 12:30,4,111.33,111.335,111.325,111.33,1919
20150901|2015-08-04 13:00,4,111.325,111.325,111.325,111.325,24
20150901|2015-08-04 13:30,4,111.325,111.33,111.325,111.33,310
20150901|2015-08-04 14:00,4,111.325,111.325,111.32,111.325,690
20150901|2015-08-04 14:30,4,111.325,111.33,111.32,111.32,1014
20150901|2015-08-05 01:00,5,111.32,111.325,111.315,111.32,4729
20150901|2015-08-05 01:30,5,111.325,111.325,111.32,111.32,4463
20150901|2015-08-05 02:00,5,111.32,111.33,111.32,111.325,5967
20150901|2015-08-05 02:30,5,111.325,111.33,111.32,111.325,7116
20150901|2015-08-05 03:00,5,111.325,111.325,111.315,111.32,5705
20150901|2015-08-05 03:30,5,111.32,111.33,111.32,111.33,7388
20150901|2015-08-05 04:00,5,111.33,111.335,111.325,111.33,12928
20150901|2015-08-05 04:30,5,111.33,111.33,111.325,111.33,2230
20150901|2015-08-05 05:00,5,111.33,111.33,111.32,111.325,6683
20150901|2015-08-05 05:30,5,111.325,111.33,111.32,111.325,3950
20150901|2015-08-05 06:00,5,111.325,111.325,111.32,111.325,699
20150901|2015-08-05 06:30,5,111.325,111.33,111.32,111.325,5122
20150901|2015-08-05 07:00,5,111.325,111.33,111.32,111.325,5460
20150901|2015-08-05 07:30,5,111.325,111.325,111.315,111.32,12687
20150901|2015-08-05 08:00,5,111.315,111.32,111.315,111.32,7311
20150901|2015-08-05 08:30,5,111.315,111.32,111.31,111.315,12295
20150901|2015-08-05 09:00,5,111.31,111.315,111.305,111.31,36226
20150901|2015-08-05 09:30,5,111.315,111.315,111.305,111.315,11137
20150901|2015-08-05 10:00,5,111.315,111.315,111.305,111.305,12967
20150901|2015-08-05 10:30,5,111.305,111.315,111.305,111.315,6593
20150901|2015-08-05 11:00,5,111.315,111.32,111.31,111.32,4224
20150901|2015-08-05 11:30,5,111.32,111.325,111.315,111.32,2637
20150901|2015-08-05 12:00,5,111.325,111.325,111.315,111.32,573
20150901|2015-08-05 12:30,5,111.32,111.32,111.315,111.32,32
20150901|2015-08-05 13:00,5,111.32,111.32,111.32,111.32,200
20150901|2015-08-05 13:30,5,111.32,111.32,111.32,111.32,40
20150901|2015-08-05 14:00,5,111.32,111.32,111.315,111.315,47
20150901|2015-08-05 14:30,5,111.32,111.32,111.315,111.315,1982
20150901|2015-08-05 15:00,5,111.315,111.315,111.315,111.315,1
20150901|2015-08-06 01:00,6,111.32,111.32,111.31,111.32,1808
20150901|2015-08-06 01:30,6,111.32,111.32,111.315,111.32,6857
20150901|2015-08-06 02:00,6,111.32,111.325,111.32,111.325,1832
20150901|2015-08-06 02:30,6,111.32,111.325,111.315,111.315,13565
20150901|2015-08-06 03:00,6,111.32,111.32,111.315,111.32,3609
20150901|2015-08-06 03:30,6,111.315,111.32,111.315,111.32,2864
20150901|2015-08-06 04:00,6,111.32,111.325,111.315,111.325,5238
20150901|2015-08-06 04:30,6,111.325,111.325,111.32,111.32,3423
20150901|2015-08-06 05:00,6,111.325,111.325,111.315,111.32,13797
20150901|2015-08-06 05:30,6,111.32,111.32,111.31,111.31,4901
20150901|2015-08-06 06:00,6,111.31,111.315,111.305,111.31,17120
20150901|2015-08-06 06:30,6,111.31,111.315,111.31,111.31,858
20150901|2015-08-06 07:00,6,111.31,111.31,111.305,111.305,6577
20150901|2015-08-06 07:30,6,111.305,111.315,111.305,111.31,12472
20150901|2015-08-06 08:00,6,111.31,111.315,111.31,111.31,1190
20150901|2015-08-06 08:30,6,111.31,111.315,111.31,111.31,1744
20150901|2015-08-06 09:00,6,111.31,111.315,111.305,111.31,7437
20150901|2015-08-06 09:30,6,111.315,111.315,111.305,111.315,7027
20150901|2015-08-06 10:00,6,111.31,111.315,111.31,111.315,4542
20150901|2015-08-06 10:30,6,111.31,111.315,111.305,111.31,8955
20150901|2015-08-06 11:00,6,111.31,111.315,111.305,111.31,4163
20150901|2015-08-06 11:30,6,111.31,111.315,111.31,111.31,1805
20150901|2015-08-06 12:00,6,111.315,111.315,111.31,111.315,915
20150901|2015-08-06 12:30,6,111.315,111.32,111.31,111.32,1471
20150901|2015-08-06 13:00,6,111.32,111.32,111.32,111.32,1
20150901|2015-08-06 14:00,6,111.315,111.32,111.315,111.315,215
20150901|2015-08-06 14:30,6,111.315,111.32,111.315,111.32,808
20150901|2015-08-07 01:00,7,111.32,111.32,111.315,111.32,1725
20150901|2015-08-07 01:30,7,111.32,111.32,111.315,111.32,1669
20150901|2015-08-07 02:00,7,111.32,111.325,111.315,111.32,2257
20150901|2015-08-07 02:30,7,111.32,111.32,111.315,111.32,1441
20150901|2015-08-07 03:00,7,111.32,111.32,111.315,111.32,2484
20150901|2015-08-07 03:30,7,111.315,111.32,111.315,111.32,1250
20150901|2015-08-07 04:00,7,111.32,111.325,111.32,111.325,6730
20150901|2015-08-07 04:30,7,111.325,111.33,111.32,111.33,5143
20150901|2015-08-07 05:00,7,111.325,111.335,111.325,111.33,12541
20150901|2015-08-07 05:30,7,111.325,111.33,111.325,111.33,2734
20150901|2015-08-07 06:00,7,111.325,111.33,111.325,111.33,2488
20150901|2015-08-07 06:30,7,111.33,111.33,111.325,111.33,4356
20150901|2015-08-07 07:00,7,111.33,111.33,111.32,111.33,4876
20150901|2015-08-07 07:30,7,111.325,111.335,111.315,111.335,17688
20150901|2015-08-07 08:00,7,111.33,111.345,111.33,111.335,14592
20150901|2015-08-07 08:30,7,111.34,111.345,111.335,111.345,7674
20150901|2015-08-07 09:00,7,111.345,111.355,111.34,111.355,23573
20150901|2015-08-07 09:30,7,111.355,111.36,111.35,111.36,18189
20150901|2015-08-07 10:00,7,111.36,111.36,111.35,111.355,5642
20150901|2015-08-07 10:30,7,111.355,111.355,111.345,111.35,4569
20150901|2015-08-07 11:00,7,111.35,111.35,111.345,111.35,861
20150901|2015-08-07 11:30,7,111.35,111.355,111.35,111.355,5009
20150901|2015-08-07 12:00,7,111.355,111.355,111.35,111.355,590
20150901|2015-08-07 12:30,7,111.355,111.36,111.35,111.355,1695
20150901|2015-08-07 13:00,7,111.355,111.355,111.35,111.355,211
20150901|2015-08-07 13:30,7,111.355,111.355,111.35,111.355,37
20150901|2015-08-07 14:00,7,111.355,111.355,111.35,111.35,353
20150901|2015-08-07 14:30,7,111.355,111.36,111.35,111.355,984
20150901|2015-08-10 01:00,10,111.355,111.36,111.35,111.355,8573
20150901|2015-08-10 01:30,10,111.355,111.355,111.345,111.35,6477
20150901|2015-08-10 02:00,10,111.345,111.36,111.345,111.355,3394
20150901|2015-08-10 02:30,10,111.36,111.36,111.355,111.36,2211
20150901|2015-08-10 03:00,10,111.355,111.36,111.355,111.36,2527
20150901|2015-08-10 03:30,10,111.36,111.36,111.35,111.35,2966
20150901|2015-08-10 04:00,10,111.355,111.36,111.35,111.36,3179
20150901|2015-08-10 04:30,10,111.36,111.365,111.355,111.36,5448
20150901|2015-08-10 05:00,10,111.36,111.365,111.355,111.36,11045
20150901|2015-08-10 05:30,10,111.36,111.36,111.355,111.36,737
20150901|2015-08-10 06:00,10,111.36,111.36,111.355,111.36,474
20150901|2015-08-10 06:30,10,111.36,111.36,111.355,111.36,989
20150901|2015-08-10 07:00,10,111.36,111.36,111.35,111.355,4454
20150901|2015-08-10 07:30,10,111.355,111.365,111.35,111.365,7569
20150901|2015-08-10 08:00,10,111.365,111.375,111.36,111.36,19460
20150901|2015-08-10 08:30,10,111.36,111.365,111.36,111.36,1492
20150901|2015-08-10 09:00,10,111.365,111.365,111.36,111.365,3326
20150901|2015-08-10 09:30,10,111.36,111.37,111.36,111.365,11677
20150901|2015-08-10 10:00,10,111.365,111.365,111.355,111.365,8054
20150901|2015-08-10 10:30,10,111.365,111.365,111.36,111.365,562
20150901|2015-08-10 11:00,10,111.365,111.365,111.36,111.365,1867
20150901|2015-08-10 11:30,10,111.365,111.365,111.36,111.365,222
20150901|2015-08-10 12:00,10,111.36,111.365,111.36,111.365,3727
20150901|2015-08-10 12:30,10,111.365,111.365,111.36,111.365,127
20150901|2015-08-10 13:00,10,111.365,111.365,111.36,111.36,8
20150901|2015-08-10 13:30,10,111.36,111.365,111.36,111.36,148
20150901|2015-08-10 14:00,10,111.36,111.36,111.36,111.36,25
20150901|2015-08-10 14:30,10,111.365,111.37,111.365,111.365,932
20150901|2015-08-10 15:00,10,111.37,111.37,111.37,111.37,72
20150901|2015-08-11 01:00,11,111.37,111.38,111.37,111.375,7828
20150901|2015-08-11 01:30,11,111.375,111.38,111.37,111.37,7523
20150901|2015-08-11 02:00,11,111.375,111.375,111.365,111.375,7952
20150901|2015-08-11 02:30,11,111.37,111.375,111.37,111.375,6190
20150901|2015-08-11 03:00,11,111.37,111.375,111.37,111.375,1170
20150901|2015-08-11 03:30,11,111.37,111.375,111.37,111.375,893
20150901|2015-08-11 04:00,11,111.375,111.375,111.37,111.375,1998
20150901|2015-08-11 04:30,11,111.37,111.375,111.37,111.37,1731
20150901|2015-08-11 05:00,11,111.375,111.38,111.37,111.375,17258
20150901|2015-08-11 05:30,11,111.375,111.38,111.375,111.375,2021
20150901|2015-08-11 06:00,11,111.38,111.38,111.375,111.375,13106
20150901|2015-08-11 06:30,11,111.375,111.385,111.375,111.38,13851
20150901|2015-08-11 07:00,11,111.38,111.38,111.375,111.375,1612
20150901|2015-08-11 07:30,11,111.375,111.38,111.37,111.375,15384
20150901|2015-08-11 08:00,11,111.37,111.38,111.37,111.38,4751
20150901|2015-08-11 08:30,11,111.38,111.38,111.375,111.38,2881
20150901|2015-08-11 09:00,11,111.375,111.38,111.375,111.375,6749
20150901|2015-08-11 09:30,11,111.38,111.38,111.375,111.38,1882
20150901|2015-08-11 10:00,11,111.375,111.385,111.375,111.38,17578
20150901|2015-08-11 10:30,11,111.375,111.38,111.37,111.37,6550
20150901|2015-08-11 11:00,11,111.375,111.375,111.37,111.37,1577
20150901|2015-08-11 11:30,11,111.37,111.38,111.37,111.38,5820
20150901|2015-08-11 12:00,11,111.375,111.38,111.375,111.375,1061
20150901|2015-08-11 12:30,11,111.38,111.38,111.375,111.375,203
20150901|2015-08-11 13:00,11,111.375,111.38,111.375,111.375,123
20150901|2015-08-11 13:30,11,111.375,111.375,111.375,111.375,187
20150901|2015-08-11 14:00,11,111.38,111.38,111.375,111.375,280
20150901|2015-08-11 14:30,11,111.38,111.38,111.375,111.375,285
20150901|2015-08-12 01:00,12,111.39,111.41,111.385,111.395,28637
20150901|2015-08-12 01:30,12,111.395,111.4,111.39,111.4,6590
20150901|2015-08-12 02:00,12,111.4,111.4,111.39,111.395,11557
20150901|2015-08-12 02:30,12,111.395,111.4,111.395,111.395,15787
20150901|2015-08-12 03:00,12,111.395,111.4,111.395,111.4,4141
20150901|2015-08-12 03:30,12,111.4,111.4,111.39,111.395,30386
20150901|2015-08-12 04:00,12,111.395,111.4,111.39,111.395,9247
20150901|2015-08-12 04:30,12,111.395,111.4,111.39,111.395,4938
20150901|2015-08-12 05:00,12,111.395,111.4,111.39,111.395,8623
20150901|2015-08-12 05:30,12,111.395,111.395,111.385,111.39,9168
20150901|2015-08-12 06:00,12,111.39,111.39,111.385,111.39,1825
20150901|2015-08-12 06:30,12,111.39,111.39,111.38,111.385,13710
20150901|2015-08-12 07:00,12,111.385,111.395,111.385,111.39,6698
20150901|2015-08-12 07:30,12,111.395,111.395,111.385,111.395,12280
20150901|2015-08-12 08:00,12,111.395,111.395,111.385,111.395,9354
20150901|2015-08-12 08:30,12,111.39,111.395,111.385,111.395,5936
20150901|2015-08-12 09:00,12,111.395,111.4,111.39,111.395,5304
20150901|2015-08-12 09:30,12,111.4,111.4,111.395,111.395,11280
20150901|2015-08-12 10:00,12,111.395,111.4,111.39,111.39,11354
20150901|2015-08-12 10:30,12,111.39,111.395,111.39,111.395,2930
20150901|2015-08-12 11:00,12,111.395,111.4,111.39,111.395,3420
20150901|2015-08-12 11:30,12,111.395,111.395,111.39,111.39,427
20150901|2015-08-12 12:00,12,111.395,111.395,111.39,111.39,1452
20150901|2015-08-12 12:30,12,111.39,111.395,111.385,111.39,1397
20150901|2015-08-12 13:00,12,111.39,111.39,111.385,111.385,48
20150901|2015-08-12 13:30,12,111.39,111.39,111.385,111.385,15
20150901|2015-08-12 14:00,12,111.385,111.39,111.385,111.385,382
20150901|2015-08-12 14:30,12,111.385,111.39,111.385,111.39,111
20150901|2015-08-12 15:00,12,111.385,111.385,111.385,111.385,19
20150901|2015-08-13 01:00,13,111.39,111.39,111.375,111.39,11833
20150901|2015-08-13 01:30,13,111.39,111.39,111.385,111.385,5654
20150901|2015-08-13 02:00,13,111.385,111.39,111.38,111.38,6997
20150901|2015-08-13 02:30,13,111.385,111.39,111.38,111.385,7780
20150901|2015-08-13 03:00,13,111.385,111.39,111.38,111.39,3791
20150901|2015-08-13 03:30,13,111.39,111.395,111.385,111.395,6088
20150901|2015-08-13 04:00,13,111.39,111.395,111.39,111.39,1921
20150901|2015-08-13 04:30,13,111.39,111.395,111.385,111.39,7739
20150901|2015-08-13 05:00,13,111.385,111.39,111.385,111.39,2437
20150901|2015-08-13 05:30,13,111.385,111.39,111.385,111.39,3199
20150901|2015-08-13 06:00,13,111.385,111.39,111.385,111.385,1555
20150901|2015-08-13 06:30,13,111.385,111.395,111.385,111.39,4085
20150901|2015-08-13 07:00,13,111.39,111.395,111.38,111.38,8185
20150901|2015-08-13 07:30,13,111.385,111.39,111.38,111.385,7137
20150901|2015-08-13 08:00,13,111.38,111.385,111.38,111.385,2388
20150901|2015-08-13 08:30,13,111.38,111.39,111.38,111.38,10519
20150901|2015-08-13 09:00,13,111.385,111.39,111.38,111.38,5049
20150901|2015-08-13 09:30,13,111.385,111.39,111.38,111.385,3493
20150901|2015-08-13 10:00,13,111.385,111.395,111.385,111.39,11556
20150901|2015-08-13 10:30,13,111.385,111.39,111.385,111.385,1621
20150901|2015-08-13 11:00,13,111.39,111.39,111.385,111.39,500
20150901|2015-08-13 11:30,13,111.385,111.385,111.38,111.38,2677
20150901|2015-08-13 12:00,13,111.385,111.385,111.38,111.38,48
20150901|2015-08-13 12:30,13,111.385,111.385,111.38,111.385,406
20150901|2015-08-13 13:30,13,111.38,111.38,111.38,111.38,1
20150901|2015-08-13 14:00,13,111.385,111.385,111.38,111.38,665
20150901|2015-08-13 14:30,13,111.385,111.385,111.38,111.38,1500
20150901|2015-08-14 01:00,14,111.385,111.39,111.38,111.385,2176
20150901|2015-08-14 01:30,14,111.39,111.39,111.38,111.385,1391
20150901|2015-08-14 02:00,14,111.385,111.385,111.38,111.385,264
20150901|2015-08-14 02:30,14,111.38,111.385,111.38,111.385,681
20150901|2015-08-14 03:00,14,111.385,111.385,111.38,111.385,1241
20150901|2015-08-14 03:30,14,111.38,111.385,111.38,111.385,1197
20150901|2015-08-14 04:00,14,111.385,111.385,111.38,111.38,2603
20150901|2015-08-14 04:30,14,111.385,111.39,111.38,111.39,4431
20150901|2015-08-14 05:00,14,111.39,111.39,111.385,111.39,856
20150901|2015-08-14 05:30,14,111.39,111.39,111.385,111.39,1536
20150901|2015-08-14 06:00,14,111.39,111.39,111.385,111.39,1067
20150901|2015-08-14 06:30,14,111.39,111.39,111.385,111.385,1628
20150901|2015-08-14 07:00,14,111.39,111.39,111.38,111.385,6032
20150901|2015-08-14 07:30,14,111.385,111.385,111.38,111.385,1522
20150901|2015-08-14 08:00,14,111.385,111.385,111.37,111.375,13154
20150901|2015-08-14 08:30,14,111.37,111.38,111.37,111.38,4654
20150901|2015-08-14 09:00,14,111.375,111.38,111.37,111.38,4502
20150901|2015-08-14 09:30,14,111.375,111.38,111.375,111.38,2429
20150901|2015-08-14 10:00,14,111.375,111.38,111.37,111.38,5432
20150901|2015-08-14 10:30,14,111.38,111.38,111.375,111.38,757
20150901|2015-08-14 11:00,14,111.375,111.38,111.375,111.38,1555
20150901|2015-08-14 11:30,14,111.38,111.38,111.375,111.38,454
20150901|2015-08-14 12:00,14,111.38,111.38,111.375,111.38,993
20150901|2015-08-14 12:30,14,111.38,111.38,111.38,111.38,238
20150901|2015-08-14 13:30,14,111.38,111.38,111.38,111.38,96
20150901|2015-08-14 14:00,14,111.38,111.38,111.38,111.38,106
20150901|2015-08-14 14:30,14,111.38,111.38,111.38,111.38,593
20150901|2015-08-17 01:00,17,111.375,111.38,111.37,111.37,1763
20150901|2015-08-17 01:30,17,111.37,111.375,111.37,111.375,5654
20150901|2015-08-17 02:00,17,111.375,111.38,111.37,111.375,2196
20150901|2015-08-17 02:30,17,111.375,111.38,111.375,111.38,3231
20150901|2015-08-17 03:00,17,111.38,111.38,111.375,111.375,1026
20150901|2015-08-17 03:30,17,111.38,111.38,111.37,111.375,6240
20150901|2015-08-17 04:00,17,111.375,111.375,111.365,111.37,3735
20150901|2015-08-17 04:30,17,111.365,111.37,111.365,111.365,761
20150901|2015-08-17 05:00,17,111.365,111.37,111.355,111.365,12981
20150901|2015-08-17 05:30,17,111.365,111.365,111.36,111.365,932
20150901|2015-08-17 06:00,17,111.365,111.365,111.36,111.36,203
20150901|2015-08-17 06:30,17,111.365,111.365,111.36,111.36,1437
20150901|2015-08-17 07:00,17,111.365,111.37,111.36,111.365,4546
20150901|2015-08-17 07:30,17,111.365,111.37,111.365,111.37,3668
20150901|2015-08-17 08:00,17,111.37,111.37,111.365,111.37,937
20150901|2015-08-17 08:30,17,111.37,111.375,111.37,111.37,9517
20150901|2015-08-17 09:00,17,111.37,111.375,111.37,111.37,787
20150901|2015-08-17 09:30,17,111.375,111.375,111.355,111.36,19496
20150901|2015-08-17 10:00,17,111.365,111.365,111.355,111.36,9619
20150901|2015-08-17 10:30,17,111.36,111.36,111.355,111.36,13597
20150901|2015-08-17 11:00,17,111.355,111.36,111.35,111.36,3411
20150901|2015-08-17 11:30,17,111.36,111.36,111.35,111.355,2240
20150901|2015-08-17 12:00,17,111.355,111.355,111.355,111.355,335
20150901|2015-08-17 12:30,17,111.36,111.36,111.36,111.36,57
20150901|2015-08-17 13:00,17,111.355,111.355,111.355,111.355,1
20150901|2015-08-17 13:30,17,111.36,111.36,111.355,111.355,4
20150901|2015-08-17 14:00,17,111.36,111.36,111.355,111.355,161
20150901|2015-08-17 14:30,17,111.36,111.36,111.355,111.355,552
20150901|2015-08-17 15:00,17,111.355,111.355,111.355,111.355,46
20150901|2015-08-18 01:00,18,111.35,111.36,111.35,111.355,1140
20150901|2015-08-18 01:30,18,111.355,111.36,111.355,111.355,846
20150901|2015-08-18 02:00,18,111.355,111.36,111.35,111.355,5143
20150901|2015-08-18 02:30,18,111.355,111.36,111.355,111.355,1935
20150901|2015-08-18 03:00,18,111.36,111.365,111.355,111.36,4059
20150901|2015-08-18 03:30,18,111.355,111.36,111.35,111.355,2562
20150901|2015-08-18 04:00,18,111.355,111.355,111.345,111.345,9699
20150901|2015-08-18 04:30,18,111.345,111.35,111.34,111.345,14981
20150901|2015-08-18 05:00,18,111.35,111.35,111.345,111.345,604
20150901|2015-08-18 05:30,18,111.345,111.35,111.345,111.35,2115
20150901|2015-08-18 06:00,18,111.35,111.35,111.345,111.35,546
20150901|2015-08-18 06:30,18,111.35,111.35,111.34,111.34,4067
20150901|2015-08-18 07:00,18,111.345,111.345,111.34,111.345,2628
20150901|2015-08-18 07:30,18,111.345,111.345,111.34,111.34,7921
20150901|2015-08-18 08:00,18,111.345,111.35,111.34,111.345,8535
20150901|2015-08-18 08:30,18,111.345,111.35,111.34,111.35,7618
20150901|2015-08-18 09:00,18,111.35,111.35,111.345,111.345,1504
20150901|2015-08-18 09:30,18,111.35,111.355,111.345,111.355,5896
20150901|2015-08-18 10:00,18,111.35,111.355,111.345,111.355,11794
20150901|2015-08-18 10:30,18,111.355,111.355,111.35,111.355,1680
20150901|2015-08-18 11:00,18,111.35,111.355,111.345,111.345,4357
20150901|2015-08-18 11:30,18,111.35,111.355,111.35,111.355,3756
20150901|2015-08-18 12:00,18,111.355,111.355,111.35,111.35,155
20150901|2015-08-18 12:30,18,111.355,111.355,111.355,111.355,4
20150901|2015-08-18 13:00,18,111.355,111.355,111.35,111.35,2030
20150901|2015-08-18 13:30,18,111.35,111.355,111.35,111.35,374
20150901|2015-08-18 14:00,18,111.35,111.35,111.35,111.35,109
20150901|2015-08-18 14:30,18,111.355,111.355,111.345,111.35,706
20150901|2015-08-19 01:00,19,111.35,111.355,111.345,111.345,2897
20150901|2015-08-19 01:30,19,111.35,111.355,111.35,111.35,875
20150901|2015-08-19 02:00,19,111.35,111.355,111.35,111.355,3521
20150901|2015-08-19 02:30,19,111.355,111.355,111.345,111.35,4347
20150901|2015-08-19 03:00,19,111.35,111.35,111.345,111.35,1723
20150901|2015-08-19 03:30,19,111.35,111.35,111.345,111.35,1395
20150901|2015-08-19 04:00,19,111.35,111.35,111.345,111.35,4244
20150901|2015-08-19 04:30,19,111.345,111.35,111.345,111.35,5667
20150901|2015-08-19 05:00,19,111.345,111.35,111.34,111.345,13992
20150901|2015-08-19 05:30,19,111.345,111.35,111.34,111.345,2819
20150901|2015-08-19 06:00,19,111.345,111.345,111.34,111.345,1387
20150901|2015-08-19 06:30,19,111.345,111.345,111.34,111.345,2553
20150901|2015-08-19 07:00,19,111.345,111.35,111.34,111.35,4781
20150901|2015-08-19 07:30,19,111.35,111.35,111.345,111.35,3621
20150901|2015-08-19 08:00,19,111.35,111.35,111.34,111.35,4288
20150901|2015-08-19 08:30,19,111.35,111.35,111.345,111.35,4314
20150901|2015-08-19 09:00,19,111.35,111.35,111.345,111.35,3555
20150901|2015-08-19 09:30,19,111.35,111.355,111.345,111.355,10226
20150901|2015-08-19 10:00,19,111.35,111.355,111.345,111.355,14118
20150901|2015-08-19 10:30,19,111.35,111.355,111.345,111.355,8552
20150901|2015-08-19 11:00,19,111.355,111.355,111.35,111.355,4750
20150901|2015-08-19 11:30,19,111.355,111.355,111.35,111.355,1247
20150901|2015-08-19 12:00,19,111.35,111.355,111.35,111.355,165
20150901|2015-08-19 12:30,19,111.355,111.36,111.35,111.36,2147
20150901|2015-08-19 13:00,19,111.36,111.36,111.355,111.36,2357
20150901|2015-08-19 13:30,19,111.36,111.36,111.355,111.36,37
20150901|2015-08-19 14:00,19,111.36,111.36,111.355,111.36,1488
20150901|2015-08-19 14:30,19,111.36,111.365,111.36,111.365,403
20150901|2015-08-20 01:00,20,111.36,111.36,111.35,111.355,2760
20150901|2015-08-20 01:30,20,111.355,111.355,111.35,111.355,433
20150901|2015-08-20 02:00,20,111.355,111.355,111.35,111.355,2632
20150901|2015-08-20 02:30,20,111.355,111.355,111.35,111.35,2247
20150901|2015-08-20 03:00,20,111.35,111.355,111.35,111.355,1980
20150901|2015-08-20 03:30,20,111.355,111.355,111.35,111.355,2053
20150901|2015-08-20 04:00,20,111.35,111.355,111.35,111.355,894
20150901|2015-08-20 04:30,20,111.355,111.355,111.35,111.355,2321
20150901|2015-08-20 05:00,20,111.355,111.37,111.35,111.37,21537
20150901|2015-08-20 05:30,20,111.37,111.37,111.36,111.37,10941
20150901|2015-08-20 06:00,20,111.37,111.37,111.365,111.365,11233
20150901|2015-08-20 06:30,20,111.365,111.365,111.36,111.365,10504
20150901|2015-08-20 07:00,20,111.365,111.37,111.36,111.37,3610
20150901|2015-08-20 07:30,20,111.37,111.37,111.36,111.365,6200
20150901|2015-08-20 08:00,20,111.365,111.365,111.36,111.365,4855
20150901|2015-08-20 08:30,20,111.365,111.37,111.36,111.365,7026
20150901|2015-08-20 09:00,20,111.365,111.37,111.36,111.365,12635
20150901|2015-08-20 09:30,20,111.37,111.37,111.36,111.365,9075
20150901|2015-08-20 10:00,20,111.365,111.37,111.36,111.365,9064
20150901|2015-08-20 10:30,20,111.37,111.37,111.36,111.365,3287
20150901|2015-08-20 11:00,20,111.36,111.37,111.36,111.37,2388
20150901|2015-08-20 11:30,20,111.365,111.37,111.365,111.365,1322
20150901|2015-08-20 12:00,20,111.37,111.37,111.365,111.37,1726
20150901|2015-08-20 12:30,20,111.365,111.37,111.365,111.37,681
20150901|2015-08-20 13:00,20,111.37,111.37,111.365,111.365,111
20150901|2015-08-20 13:30,20,111.37,111.37,111.365,111.365,99
20150901|2015-08-20 14:00,20,111.37,111.37,111.365,111.37,100
20150901|2015-08-20 14:30,20,111.37,111.37,111.365,111.37,411
20150901|2015-08-21 01:00,21,111.36,111.375,111.36,111.37,5920
20150901|2015-08-21 01:30,21,111.37,111.375,111.365,111.37,4381
20150901|2015-08-21 02:00,21,111.37,111.37,111.365,111.37,1739
20150901|2015-08-21 02:30,21,111.37,111.37,111.355,111.36,10823
20150901|2015-08-21 03:00,21,111.36,111.365,111.355,111.36,8049
20150901|2015-08-21 03:30,21,111.365,111.365,111.355,111.36,3243
20150901|2015-08-21 04:00,21,111.36,111.36,111.355,111.355,1025
20150901|2015-08-21 04:30,21,111.355,111.36,111.35,111.355,10723
20150901|2015-08-21 05:00,21,111.355,111.355,111.35,111.355,1379
20150901|2015-08-21 05:30,21,111.355,111.355,111.35,111.355,824
20150901|2015-08-21 06:00,21,111.355,111.36,111.35,111.36,7369
20150901|2015-08-21 06:30,21,111.36,111.36,111.355,111.36,3596
20150901|2015-08-21 07:00,21,111.36,111.36,111.355,111.36,1698
20150901|2015-08-21 07:30,21,111.36,111.36,111.355,111.36,4512
20150901|2015-08-21 08:00,21,111.36,111.36,111.355,111.36,1931
20150901|2015-08-21 08:30,21,111.355,111.36,111.355,111.36,1696
20150901|2015-08-21 09:00,21,111.36,111.36,111.355,111.36,4980
20150901|2015-08-21 09:30,21,111.36,111.36,111.355,111.36,5960
20150901|2015-08-21 10:00,21,111.36,111.37,111.355,111.365,19675
20150901|2015-08-21 10:30,21,111.365,111.37,111.365,111.37,1764
20150901|2015-08-21 11:00,21,111.37,111.38,111.365,111.38,8971
20150901|2015-08-21 11:30,21,111.375,111.375,111.37,111.375,916
20150901|2015-08-21 12:00,21,111.37,111.375,111.37,111.375,2981
20150901|2015-08-21 12:30,21,111.375,111.375,111.37,111.375,24
20150901|2015-08-21 13:00,21,111.37,111.375,111.37,111.375,9
20150901|2015-08-21 13:30,21,111.37,111.375,111.37,111.375,111
20150901|2015-08-21 14:00,21,111.37,111.375,111.37,111.375,123
20150901|2015-08-21 14:30,21,111.37,111.375,111.37,111.375,819
20150901|2015-08-24 01:00,24,111.385,111.385,111.37,111.38,13651
20150901|2015-08-24 01:30,24,111.385,111.39,111.385,111.385,7778
20150901|2015-08-24 02:00,24,111.385,111.39,111.375,111.385,31674
20150901|2015-08-24 02:30,24,111.385,111.385,111.38,111.38,8568
20150901|2015-08-24 03:00,24,111.38,111.385,111.37,111.37,15417
20150901|2015-08-24 03:30,24,111.37,111.375,111.37,111.37,2211
20150901|2015-08-24 04:00,24,111.375,111.375,111.365,111.37,5847
20150901|2015-08-24 04:30,24,111.37,111.37,111.365,111.37,2542
20150901|2015-08-24 05:00,24,111.37,111.37,111.365,111.365,3900
20150901|2015-08-24 05:30,24,111.365,111.37,111.36,111.36,6723
20150901|2015-08-24 06:00,24,111.36,111.365,111.36,111.36,1420
20150901|2015-08-24 06:30,24,111.365,111.37,111.36,111.365,13512
20150901|2015-08-24 07:00,24,111.365,111.37,111.36,111.36,20526
20150901|2015-08-24 07:30,24,111.36,111.37,111.36,111.365,6380
20150901|2015-08-24 08:00,24,111.365,111.385,111.365,111.38,14856
20150901|2015-08-24 08:30,24,111.38,111.39,111.375,111.375,11664
20150901|2015-08-24 09:00,24,111.38,111.38,111.37,111.37,18855
20150901|2015-08-24 09:30,24,111.37,111.385,111.37,111.375,20106
20150901|2015-08-24 10:00,24,111.38,111.38,111.36,111.37,20035
20150901|2015-08-24 10:30,24,111.375,111.375,111.365,111.365,15276
20150901|2015-08-24 11:00,24,111.37,111.375,111.37,111.375,1434
20150901|2015-08-24 11:30,24,111.37,111.375,111.37,111.37,909
20150901|2015-08-24 12:00,24,111.37,111.375,111.37,111.375,3358
20150901|2015-08-24 12:30,24,111.37,111.38,111.37,111.38,5084
20150901|2015-08-24 13:00,24,111.375,111.375,111.37,111.37,500
20150901|2015-08-24 13:30,24,111.37,111.375,111.37,111.375,279
20150901|2015-08-24 14:00,24,111.375,111.375,111.365,111.37,299
20150901|2015-08-24 14:30,24,111.365,111.37,111.365,111.37,412
20150901|2015-08-25 01:00,25,111.355,111.37,111.355,111.355,12539
20150901|2015-08-25 01:30,25,111.355,111.365,111.355,111.36,3862
20150901|2015-08-25 02:00,25,111.36,111.365,111.355,111.36,8278
20150901|2015-08-25 02:30,25,111.355,111.365,111.355,111.36,6352
20150901|2015-08-25 03:00,25,111.36,111.36,111.35,111.355,14142
20150901|2015-08-25 03:30,25,111.355,111.36,111.355,111.36,6954
20150901|2015-08-25 04:00,25,111.355,111.365,111.355,111.36,9711
20150901|2015-08-25 04:30,25,111.36,111.36,111.355,111.355,3855
20150901|2015-08-25 05:00,25,111.36,111.36,111.345,111.35,30520
20150901|2015-08-25 05:30,25,111.35,111.35,111.34,111.345,13654
20150901|2015-08-25 06:00,25,111.345,111.35,111.34,111.35,13210
20150901|2015-08-25 06:30,25,111.345,111.35,111.335,111.335,16779
20150901|2015-08-25 07:00,25,111.34,111.345,111.335,111.345,8088
20150901|2015-08-25 07:30,25,111.34,111.345,111.335,111.335,12758
20150901|2015-08-25 08:00,25,111.335,111.34,111.33,111.33,9288
20150901|2015-08-25 08:30,25,111.33,111.335,111.33,111.33,5917
20150901|2015-08-25 09:00,25,111.33,111.335,111.33,111.33,5730
20150901|2015-08-25 09:30,25,111.335,111.335,111.325,111.325,14288
20150901|2015-08-25 10:00,25,111.325,111.33,111.305,111.31,37931
20150901|2015-08-25 10:30,25,111.31,111.33,111.31,111.325,24149
20150901|2015-08-25 11:00,25,111.325,111.33,111.32,111.32,3688
20150901|2015-08-25 11:30,25,111.325,111.325,111.32,111.32,3292
20150901|2015-08-25 12:00,25,111.325,111.325,111.32,111.32,513
20150901|2015-08-25 12:30,25,111.325,111.325,111.32,111.325,93
20150901|2015-08-25 13:00,25,111.325,111.325,111.32,111.325,212
20150901|2015-08-25 13:30,25,111.325,111.325,111.32,111.32,1125
20150901|2015-08-25 14:00,25,111.32,111.325,111.32,111.32,220
20150901|2015-08-25 14:30,25,111.32,111.335,111.32,111.33,1024
20150901|2015-08-26 01:00,26,111.315,111.33,111.315,111.325,8935
20150901|2015-08-26 01:30,26,111.325,111.325,111.32,111.325,3218
20150901|2015-08-26 02:00,26,111.325,111.33,111.32,111.32,12282
20150901|2015-08-26 02:30,26,111.32,111.325,111.32,111.325,6191
20150901|2015-08-26 03:00,26,111.325,111.325,111.315,111.32,11263
20150901|2015-08-26 03:30,26,111.315,111.325,111.315,111.325,11800
20150901|2015-08-26 04:00,26,111.325,111.325,111.315,111.32,8990
20150901|2015-08-26 04:30,26,111.32,111.325,111.315,111.32,6249
20150901|2015-08-26 05:00,26,111.32,111.325,111.31,111.315,15437
20150901|2015-08-26 05:30,26,111.32,111.32,111.31,111.31,5488
20150901|2015-08-26 06:00,26,111.315,111.315,111.305,111.31,13889
20150901|2015-08-26 06:30,26,111.315,111.315,111.305,111.31,5640
20150901|2015-08-26 07:00,26,111.315,111.315,111.31,111.31,4014
20150901|2015-08-26 07:30,26,111.31,111.315,111.305,111.31,20972
20150901|2015-08-26 08:00,26,111.305,111.315,111.305,111.31,15970
20150901|2015-08-26 08:30,26,111.315,111.315,111.31,111.315,3324
20150901|2015-08-26 09:00,26,111.31,111.32,111.31,111.32,14754
20150901|2015-08-26 09:30,26,111.315,111.32,111.315,111.315,4531
20150901|2015-08-26 10:00,26,111.315,111.325,111.305,111.31,36022
20150901|2015-08-26 10:30,26,111.31,111.31,111.305,111.31,8121
20150901|2015-08-26 11:00,26,111.305,111.315,111.305,111.31,1222
20150901|2015-08-26 11:30,26,111.31,111.315,111.305,111.315,4360
20150901|2015-08-26 12:00,26,111.315,111.315,111.305,111.305,423
20150901|2015-08-26 12:30,26,111.31,111.31,111.305,111.31,172
20150901|2015-08-26 13:00,26,111.305,111.31,111.305,111.305,84
20150901|2015-08-26 13:30,26,111.31,111.31,111.305,111.31,701
20150901|2015-08-26 14:00,26,111.31,111.315,111.305,111.31,671
20150901|2015-08-26 14:30,26,111.31,111.31,111.31,111.31,911
20150901|2015-08-27 01:00,27,111.315,111.315,111.305,111.31,4719
20150901|2015-08-27 01:30,27,111.31,111.31,111.3,111.305,7900
20150901|2015-08-27 02:00,27,111.31,111.31,111.305,111.305,978
20150901|2015-08-27 02:30,27,111.31,111.31,111.3,111.31,13281
20150901|2015-08-27 03:00,27,111.305,111.31,111.305,111.31,670
20150901|2015-08-27 03:30,27,111.31,111.31,111.305,111.305,2191
20150901|2015-08-27 04:00,27,111.305,111.31,111.305,111.305,2651
20150901|2015-08-27 04:30,27,111.305,111.315,111.305,111.305,11537
20150901|2015-08-27 05:00,27,111.31,111.31,111.305,111.305,2097
20150901|2015-08-27 05:30,27,111.305,111.31,111.3,111.3,8894
20150901|2015-08-27 06:00,27,111.3,111.3,111.29,111.295,23909
20150901|2015-08-27 06:30,27,111.295,111.3,111.295,111.3,2330
20150901|2015-08-27 07:00,27,111.295,111.3,111.295,111.295,7230
20150901|2015-08-27 07:30,27,111.295,111.3,111.29,111.295,15946
20150901|2015-08-27 08:00,27,111.295,111.3,111.29,111.29,9158
20150901|2015-08-27 08:30,27,111.29,111.295,111.285,111.285,10879
20150901|2015-08-27 09:00,27,111.285,111.29,111.285,111.285,4121
20150901|2015-08-27 09:30,27,111.29,111.295,111.285,111.29,11861
20150901|2015-08-27 10:00,27,111.29,111.3,111.29,111.295,24726
20150901|2015-08-27 10:30,27,111.29,111.3,111.29,111.295,2586
20150901|2015-08-27 11:00,27,111.295,111.3,111.29,111.295,4727
20150901|2015-08-27 11:30,27,111.29,111.295,111.29,111.29,4478
20150901|2015-08-27 12:00,27,111.29,111.295,111.29,111.295,911
20150901|2015-08-27 12:30,27,111.29,111.29,111.29,111.29,250
20150901|2015-08-27 13:00,27,111.29,111.295,111.29,111.29,886
20150901|2015-08-27 13:30,27,111.29,111.295,111.29,111.295,30
20150901|2015-08-27 14:00,27,111.29,111.295,111.29,111.29,192
20150901|2015-08-27 14:30,27,111.29,111.295,111.29,111.295,1052
20150901|2015-08-28 01:00,28,111.295,111.295,111.285,111.285,2978
20150901|2015-08-28 01:30,28,111.285,111.29,111.285,111.29,7243
20150901|2015-08-28 02:00,28,111.29,111.29,111.28,111.28,5691
20150901|2015-08-28 02:30,28,111.28,111.285,111.28,111.28,2581
20150901|2015-08-28 03:00,28,111.28,111.285,111.275,111.275,13251
20150901|2015-08-28 03:30,28,111.28,111.285,111.275,111.28,13599
20150901|2015-08-28 04:00,28,111.275,111.285,111.275,111.275,5756
20150901|2015-08-28 04:30,28,111.275,111.28,111.275,111.28,7561
20150901|2015-08-28 05:00,28,111.28,111.28,111.27,111.275,13918
20150901|2015-08-28 05:30,28,111.275,111.285,111.275,111.285,7494
20150901|2015-08-28 06:00,28,111.285,111.285,111.28,111.285,1254
20150901|2015-08-28 06:30,28,111.28,111.285,111.28,111.28,3603
20150901|2015-08-28 07:00,28,111.285,111.285,111.275,111.28,5416
20150901|2015-08-28 07:30,28,111.275,111.285,111.275,111.28,14874
20150901|2015-08-28 08:00,28,111.28,111.285,111.275,111.28,6564
20150901|2015-08-28 08:30,28,111.28,111.285,111.275,111.285,4360
20150901|2015-08-28 09:00,28,111.28,111.285,111.275,111.28,10266
20150901|2015-08-28 09:30,28,111.275,111.285,111.275,111.28,14066
20150901|2015-08-28 10:00,28,111.28,111.28,111.27,111.275,12910
20150901|2015-08-28 10:30,28,111.275,111.275,111.265,111.27,7809
20150901|2015-08-28 11:00,28,111.265,111.27,111.265,111.27,2166
20150901|2015-08-28 11:30,28,111.27,111.27,111.255,111.26,10877
20150901|2015-08-28 12:00,28,111.255,111.265,111.255,111.265,591
20150901|2015-08-28 12:30,28,111.26,111.26,111.255,111.255,682
20150901|2015-08-28 13:00,28,111.26,111.26,111.255,111.255,2091
20150901|2015-08-28 13:30,28,111.26,111.26,111.255,111.255,762
20150901|2015-08-28 14:00,28,111.255,111.26,111.255,111.26,240
20150901|2015-08-28 14:30,28,111.255,111.26,111.255,111.255,818
20150901|2015-08-31 01:00,31,111.26,111.26,111.245,111.25,18971
20150901|2015-08-31 01:30,31,111.25,111.255,111.25,111.255,9393
20150901|2015-08-31 02:00,31,111.255,111.26,111.25,111.255,16669
20150901|2015-08-31 02:30,31,111.255,111.26,111.25,111.255,4709
20150901|2015-08-31 03:00,31,111.255,111.26,111.255,111.26,6639
20150901|2015-08-31 03:30,31,111.26,111.265,111.255,111.255,2448
20150901|2015-08-31 04:00,31,111.255,111.265,111.255,111.26,8417
20150901|2015-08-31 04:30,31,111.265,111.265,111.26,111.26,3419
20150901|2015-08-31 05:00,31,111.26,111.275,111.26,111.27,13835
20150901|2015-08-31 05:30,31,111.265,111.27,111.26,111.26,5153
20150901|2015-08-31 06:00,31,111.26,111.265,111.26,111.26,2159
20150901|2015-08-31 06:30,31,111.26,111.265,111.255,111.255,5141
20150901|2015-08-31 07:00,31,111.26,111.265,111.255,111.26,3528
20150901|2015-08-31 07:30,31,111.26,111.265,111.26,111.26,6991
20150901|2015-08-31 08:00,31,111.265,111.265,111.26,111.265,1362
20150901|2015-08-31 08:30,31,111.26,111.265,111.26,111.26,4044
20150901|2015-08-31 09:00,31,111.265,111.265,111.26,111.265,2808
20150901|2015-08-31 09:30,31,111.26,111.265,111.255,111.255,7142
20150901|2015-08-31 10:00,31,111.255,111.26,111.245,111.255,38782
20150901|2015-08-31 10:30,31,111.25,111.255,111.245,111.25,8506
20150901|2015-08-31 11:00,31,111.255,111.255,111.25,111.255,2194
20150901|2015-08-31 11:30,31,111.25,111.255,111.24,111.24,11376
20150901|2015-08-31 12:00,31,111.245,111.25,111.24,111.24,4342
20150901|2015-08-31 12:30,31,111.245,111.245,111.23,111.23,16887
20150901|2015-08-31 13:00,31,111.23,111.235,111.23,111.23,40
20150901|2015-08-31 13:30,31,111.235,111.235,111.225,111.225,3573
20150901|2015-08-31 14:00,31,111.225,111.23,111.225,111.23,416
20150901|2015-08-31 14:30,31,111.23,111.23,111.225,111.23,573
20150901|2015-08-31 15:00,31,111.225,111.225,111.225,111.225,45
20150901|2015-09-01 01:00,1,111.23,111.245,111.23,111.24,13640
20150901|2015-09-01 01:30,1,111.24,111.245,111.235,111.245,10254
20150901|2015-09-01 02:00,1,111.24,111.245,111.235,111.235,9861
20150901|2015-09-01 02:30,1,111.24,111.245,111.23,111.24,37983
20150901|2015-09-01 03:00,1,111.24,111.245,111.235,111.235,12526
20150901|2015-09-01 03:30,1,111.24,111.245,111.235,111.235,16170
20150901|2015-09-01 04:00,1,111.24,111.245,111.235,111.24,8204
20150901|2015-09-01 04:30,1,111.245,111.25,111.24,111.245,32947
20150901|2015-09-01 05:00,1,111.245,111.25,111.24,111.25,7641
20150901|2015-09-01 05:30,1,111.25,111.25,111.24,111.24,11673
20150901|2015-09-01 06:00,1,111.24,111.25,111.24,111.25,3461
20150901|2015-09-01 06:30,1,111.245,111.255,111.245,111.255,12329
20150901|2015-09-01 07:00,1,111.255,111.255,111.25,111.255,2747
20150901|2015-09-01 07:30,1,111.255,111.26,111.25,111.26,13005
20150901|2015-09-01 08:00,1,111.255,111.26,111.245,111.255,34011
20150901|2015-09-01 08:30,1,111.255,111.26,111.25,111.26,7124
20150901|2015-09-01 09:00,1,111.26,111.27,111.255,111.26,25721
20150901|2015-09-01 09:30,1,111.265,111.27,111.26,111.27,10930
20150901|2015-09-01 10:00,1,111.265,111.27,111.26,111.27,12053
20150901|2015-09-01 10:30,1,111.265,111.275,111.265,111.27,8811
20150901|2015-09-01 11:00,1,111.275,111.285,111.275,111.28,9664
20150901|2015-09-01 11:30,1,111.275,111.28,111.275,111.28,203
20150901|2015-09-01 12:00,1,111.275,111.275,111.275,111.275,718
20150901|2015-09-01 12:30,1,111.275,111.28,111.275,111.275,1605
20150901|2015-09-01 13:00,1,111.28,111.28,111.275,111.28,40
20150901|2015-09-01 13:30,1,111.275,111.275,111.27,111.27,2174
20150901|2015-09-01 14:00,1,111.27,111.275,111.27,111.275,474
20150901|2015-09-01 14:30,1,111.275,111.28,111.275,111.275,1128
20150901|2015-09-02 01:00,2,111.275,111.28,111.265,111.265,2720
20150901|2015-09-02 01:30,2,111.265,111.275,111.265,111.265,9380
20150901|2015-09-02 02:00,2,111.265,111.275,111.265,111.265,9123
20150901|2015-09-02 02:30,2,111.265,111.27,111.26,111.26,20564
20150901|2015-09-02 03:00,2,111.26,111.27,111.26,111.265,29363
20150901|2015-09-02 03:30,2,111.26,111.265,111.26,111.26,2537
20150901|2015-09-02 04:00,2,111.26,111.265,111.255,111.26,11781
20150901|2015-09-02 04:30,2,111.265,111.265,111.26,111.26,3249
20150901|2015-09-02 05:00,2,111.265,111.265,111.26,111.26,2100
20150901|2015-09-02 05:30,2,111.26,111.265,111.26,111.26,2297
20150901|2015-09-02 06:00,2,111.265,111.265,111.255,111.255,5640
20150901|2015-09-02 06:30,2,111.26,111.26,111.25,111.25,8215
20150901|2015-09-02 07:00,2,111.25,111.265,111.25,111.26,11033
20150901|2015-09-02 07:30,2,111.26,111.265,111.255,111.26,5960
20150901|2015-09-02 08:00,2,111.26,111.265,111.26,111.26,2705
20150901|2015-09-02 08:30,2,111.26,111.265,111.26,111.26,2665
20150901|2015-09-02 09:00,2,111.26,111.265,111.25,111.25,11741
20150901|2015-09-02 09:30,2,111.25,111.26,111.245,111.25,22626
20150901|2015-09-02 10:00,2,111.25,111.26,111.25,111.26,11467
20150901|2015-09-02 10:30,2,111.26,111.275,111.26,111.265,13639
20150901|2015-09-02 11:00,2,111.265,111.27,111.26,111.265,4238
20150901|2015-09-02 11:30,2,111.265,111.265,111.255,111.26,2452
20150901|2015-09-02 12:00,2,111.265,111.265,111.26,111.26,34
20150901|2015-09-02 12:30,2,111.265,111.27,111.26,111.27,894
20150901|2015-09-02 13:30,2,111.27,111.27,111.265,111.265,44
20150901|2015-09-02 14:00,2,111.265,111.27,111.265,111.27,42
20150901|2015-09-02 14:30,2,111.265,111.27,111.265,111.265,872
20150901|2015-09-03 01:00,3,111.26,111.27,111.255,111.265,10787
20150901|2015-09-03 01:30,3,111.265,111.28,111.26,111.275,26610
20150901|2015-09-03 02:00,3,111.275,111.275,111.265,111.265,7495
20150901|2015-09-03 02:30,3,111.265,111.27,111.265,111.265,1137
20150901|2015-09-03 03:00,3,111.27,111.28,111.265,111.27,29036
20150901|2015-09-03 03:30,3,111.27,111.29,111.265,111.28,29422
20150901|2015-09-03 04:00,3,111.28,111.285,111.275,111.28,7363
20150901|2015-09-03 04:30,3,111.285,111.285,111.28,111.28,5216
20150901|2015-09-03 05:00,3,111.285,111.295,111.28,111.295,11909
20150901|2015-09-03 05:30,3,111.295,111.31,111.29,111.3,28743
20150901|2015-09-03 06:00,3,111.305,111.305,111.3,111.305,4467
20150901|2015-09-03 06:30,3,111.3,111.305,111.295,111.295,7390
20150901|2015-09-03 07:00,3,111.3,111.305,111.3,111.3,7322
20150901|2015-09-03 07:30,3,111.3,111.34,111.3,111.335,37000
20150901|2015-09-03 08:00,3,111.335,111.335,111.315,111.325,19545
20150901|2015-09-03 08:30,3,111.32,111.325,111.315,111.315,8625
20150901|2015-09-03 09:00,3,111.32,111.32,111.31,111.31,16129
20150901|2015-09-03 09:30,3,111.315,111.32,111.305,111.32,14219
20150901|2015-09-03 10:00,3,111.32,111.325,111.315,111.325,9578
20150901|2015-09-03 10:30,3,111.32,111.33,111.32,111.32,4032
20150901|2015-09-03 11:00,3,111.325,111.33,111.32,111.33,2609
20150901|2015-09-03 11:30,3,111.325,111.325,111.325,111.325,147
20150901|2015-09-03 12:00,3,111.325,111.325,111.325,111.325,1879
20150901|2015-09-03 12:30,3,111.325,111.325,111.325,111.325,12
20150901|2015-09-03 13:00,3,111.325,111.325,111.325,111.325,1
20150901|2015-09-03 13:30,3,111.325,111.325,111.325,111.325,105
20150901|2015-09-03 14:00,3,111.325,111.325,111.32,111.325,79
20150901|2015-09-03 14:30,3,111.325,111.325,111.32,111.32,777
20150901|2015-09-03 15:00,3,111.32,111.32,111.32,111.32,89
20150901|2015-09-04 01:00,4,111.32,111.33,111.31,111.315,4139
20150901|2015-09-04 01:30,4,111.315,111.315,111.31,111.315,1082
20150901|2015-09-04 02:00,4,111.31,111.315,111.31,111.31,2846
20150901|2015-09-04 02:30,4,111.31,111.32,111.31,111.315,3227
20150901|2015-09-04 03:00,4,111.31,111.32,111.31,111.32,7831
20150901|2015-09-04 03:30,4,111.315,111.315,111.31,111.31,2936
20150901|2015-09-04 04:00,4,111.31,111.315,111.31,111.315,2743
20150901|2015-09-04 04:30,4,111.31,111.315,111.31,111.31,5141
20150901|2015-09-04 05:00,4,111.31,111.315,111.305,111.305,4681
20150901|2015-09-04 05:30,4,111.305,111.31,111.305,111.305,2741
20150901|2015-09-04 06:00,4,111.305,111.315,111.305,111.315,4131
20150901|2015-09-04 06:30,4,111.315,111.315,111.31,111.31,1125
20150901|2015-09-04 07:00,4,111.31,111.32,111.31,111.32,3676
20150901|2015-09-04 07:30,4,111.32,111.325,111.31,111.31,6178
20150901|2015-09-04 08:00,4,111.305,111.325,111.305,111.32,5262
20150901|2015-09-04 08:30,4,111.32,111.325,111.32,111.32,997
20150901|2015-09-04 09:00,4,111.32,111.325,111.315,111.32,2319
20150901|2015-09-04 09:30,4,111.315,111.325,111.315,111.325,4356
20150901|2015-09-04 10:00,4,111.32,111.335,111.315,111.32,16405
20150901|2015-09-04 10:30,4,111.315,111.32,111.31,111.31,2259
20150901|2015-09-04 11:00,4,111.315,111.315,111.295,111.305,4617
20150901|2015-09-04 11:30,4,111.305,111.305,111.295,111.305,1718
20150901|2015-09-04 12:00,4,111.305,111.305,111.3,111.3,228
20150901|2015-09-04 13:00,4,111.3,111.3,111.3,111.3,20
20150901|2015-09-04 13:30,4,111.3,111.3,111.3,111.3,45
20150901|2015-09-04 14:00,4,111.3,111.3,111.3,111.3,31
20150901|2015-09-04 14:30,4,111.3,111.3,111.295,111.295,148
20150901|2015-09-07 01:00,7,111.31,111.31,111.28,111.28,6827
20150901|2015-09-07 01:30,7,111.285,111.295,111.285,111.295,1988
20150901|2015-09-07 02:00,7,111.295,111.3,111.29,111.295,871
20150901|2015-09-07 02:30,7,111.295,111.305,111.295,111.305,3350
20150901|2015-09-07 03:00,7,111.305,111.31,111.295,111.295,3114
20150901|2015-09-07 03:30,7,111.3,111.3,111.295,111.295,2425
20150901|2015-09-07 04:00,7,111.295,111.3,111.29,111.3,1953
20150901|2015-09-07 04:30,7,111.3,111.3,111.295,111.3,529
20150901|2015-09-07 05:00,7,111.295,111.3,111.29,111.295,163
20150901|2015-09-07 05:30,7,111.3,111.3,111.295,111.3,613
20150901|2015-09-07 06:00,7,111.3,111.305,111.295,111.295,1362
20150901|2015-09-07 06:30,7,111.295,111.295,111.285,111.285,440
20150901|2015-09-07 07:00,7,111.29,111.29,111.29,111.29,144
20150901|2015-09-07 07:30,7,111.295,111.3,111.29,111.3,753
20150901|2015-09-07 08:00,7,111.295,111.3,111.295,111.295,232
20150901|2015-09-07 08:30,7,111.3,111.31,111.295,111.31,921
20150901|2015-09-07 09:00,7,111.305,111.305,111.305,111.305,6
20150901|2015-09-07 09:30,7,111.305,111.305,111.3,111.3,186
20150901|2015-09-07 10:00,7,111.3,111.315,111.295,111.31,447
20150901|2015-09-07 10:30,7,111.305,111.31,111.305,111.31,21
20150901|2015-09-07 11:00,7,111.31,111.31,111.31,111.31,32
20150901|2015-09-07 11:30,7,111.31,111.31,111.31,111.31,50
20150901|2015-09-07 12:00,7,111.31,111.31,111.305,111.305,48
20150901|2015-09-08 01:00,8,111.32,111.32,111.3,111.3,4
20150901|2015-09-08 01:30,8,111.3,111.3,111.29,111.29,440
20150901|2015-09-08 02:00,8,111.29,111.29,111.28,111.29,92
20150901|2015-09-08 02:30,8,111.285,111.285,111.285,111.285,120
20150901|2015-09-08 03:00,8,111.285,111.285,111.28,111.28,90
20150901|2015-09-08 03:30,8,111.285,111.285,111.26,111.26,1034
20150901|2015-09-08 04:30,8,111.275,111.275,111.275,111.275,21
20150901|2015-09-08 05:00,8,111.26,111.26,111.25,111.25,772
20151201|2015-06-15 04:00,15,111.2,111.2,111.2,111.2,1
20151201|2015-06-15 04:30,15,111.2,111.2,111.2,111.2,1
20151201|2015-06-19 05:00,19,111.23,111.23,111.23,111.23,1
20151201|2015-07-01 14:30,1,111.24,111.24,111.24,111.24,1
20151201|2015-07-02 06:30,2,111.245,111.25,111.245,111.25,6
20151201|2015-07-02 07:00,2,111.495,111.495,111.495,111.495,20
20151201|2015-07-02 09:00,2,111.3,111.3,111.3,111.3,1
20151201|2015-07-06 01:00,6,111.36,111.395,111.225,111.225,275
20151201|2015-07-09 08:30,9,111.335,111.335,111.335,111.335,1
20151201|2015-07-09 09:00,9,111.34,111.34,111.34,111.34,7
20151201|2015-07-10 08:00,10,111.23,111.23,111.23,111.23,1
20151201|2015-07-15 07:00,15,111.23,111.23,111.23,111.23,3
20151201|2015-07-16 02:00,16,111.28,111.28,111.28,111.28,9
20151201|2015-07-16 02:30,16,111.17,111.17,111.17,111.17,9
20151201|2015-07-29 10:00,29,111.295,111.295,111.295,111.295,1
20151201|2015-07-30 07:30,30,111.295,111.295,111.295,111.295,1
20151201|2015-08-04 05:00,4,111.265,111.265,111.26,111.26,27
20151201|2015-08-07 04:30,7,111.285,111.285,111.285,111.285,10
20151201|2015-08-10 08:00,10,111.33,111.33,111.33,111.33,10
20151201|2015-08-12 02:00,12,111.365,111.365,111.365,111.365,1
20151201|2015-08-12 03:30,12,111.365,111.365,111.365,111.365,1
20151201|2015-08-12 06:30,12,111.36,111.36,111.36,111.36,3
20151201|2015-08-13 04:30,13,111.36,111.36,111.36,111.36,50
20151201|2015-08-13 05:00,13,111.355,111.355,111.355,111.355,50
20151201|2015-08-17 05:30,17,111.33,111.33,111.33,111.33,7
20151201|2015-08-18 03:30,18,111.325,111.325,111.325,111.325,46
20151201|2015-08-18 04:30,18,111.325,111.325,111.325,111.325,1
20151201|2015-08-19 08:30,19,111.33,111.33,111.33,111.33,5
20151201|2015-08-19 14:00,19,111.335,111.335,111.335,111.335,10
20151201|2015-08-20 05:00,20,111.34,111.34,111.34,111.34,3
20151201|2015-08-20 08:30,20,111.345,111.345,111.345,111.345,5
20151201|2015-08-20 10:30,20,111.35,111.35,111.35,111.35,10
20151201|2015-08-21 01:00,21,111.345,111.345,111.34,111.34,36
20151201|2015-08-21 02:00,21,111.35,111.35,111.35,111.35,7
20151201|2015-08-21 03:00,21,111.35,111.35,111.35,111.35,2
20151201|2015-08-24 01:00,24,111.36,111.36,111.355,111.355,22
20151201|2015-08-24 01:30,24,111.37,111.37,111.37,111.37,4
20151201|2015-08-24 03:00,24,111.355,111.355,111.355,111.355,23
20151201|2015-08-24 04:30,24,111.35,111.35,111.35,111.35,50
20151201|2015-08-24 05:30,24,111.34,111.34,111.34,111.34,10
20151201|2015-08-24 07:00,24,111.34,111.34,111.34,111.34,2
20151201|2015-08-24 08:00,24,111.35,111.35,111.35,111.35,20
20151201|2015-08-24 08:30,24,111.365,111.365,111.365,111.365,20
20151201|2015-08-24 10:00,24,111.355,111.355,111.35,111.35,60
20151201|2015-08-24 10:30,24,111.35,111.35,111.35,111.35,20
20151201|2015-08-24 14:30,24,111.355,111.355,111.355,111.355,10
20151201|2015-08-25 01:00,25,111.34,111.34,111.34,111.34,1
20151201|2015-08-25 02:30,25,111.34,111.34,111.34,111.34,83
20151201|2015-08-25 03:00,25,111.335,111.335,111.335,111.335,80
20151201|2015-08-25 04:00,25,111.335,111.335,111.335,111.335,12
20151201|2015-08-25 04:30,25,111.335,111.335,111.335,111.335,11
20151201|2015-08-25 05:00,25,111.335,111.335,111.325,111.325,220
20151201|2015-08-25 05:30,25,111.325,111.325,111.325,111.325,37
20151201|2015-08-25 06:30,25,111.33,111.33,111.325,111.325,43
20151201|2015-08-25 07:00,25,111.32,111.335,111.32,111.335,806
20151201|2015-08-25 07:30,25,111.335,111.335,111.335,111.335,52
20151201|2015-08-25 08:00,25,111.33,111.33,111.33,111.33,44
20151201|2015-08-25 09:30,25,111.325,111.325,111.315,111.315,204
20151201|2015-08-25 10:00,25,111.315,111.315,111.315,111.315,72
20151201|2015-08-25 10:30,25,111.305,111.31,111.305,111.31,252
20151201|2015-08-25 12:00,25,111.305,111.305,111.305,111.305,50
20151201|2015-08-26 02:00,26,111.305,111.32,111.305,111.32,50
20151201|2015-08-26 02:30,26,111.32,111.32,111.315,111.315,90
20151201|2015-08-26 03:00,26,111.315,111.315,111.31,111.31,44
20151201|2015-08-26 04:00,26,111.315,111.315,111.315,111.315,300
20151201|2015-08-26 04:30,26,111.315,111.315,111.315,111.315,250
20151201|2015-08-26 05:00,26,111.31,111.31,111.305,111.305,284
20151201|2015-08-26 05:30,26,111.305,111.305,111.305,111.305,254
20151201|2015-08-26 06:00,26,111.3,111.3,111.3,111.3,94
20151201|2015-08-26 07:30,26,111.295,111.295,111.295,111.295,134
20151201|2015-08-26 08:30,26,111.295,111.295,111.295,111.295,100
20151201|2015-08-26 09:00,26,111.3,111.3,111.3,111.3,286
20151201|2015-08-26 09:30,26,111.3,111.3,111.3,111.3,146
20151201|2015-08-26 10:00,26,111.305,111.305,111.3,111.3,1054
20151201|2015-08-26 10:30,26,111.3,111.3,111.3,111.3,1
20151201|2015-08-27 01:30,27,111.29,111.29,111.29,111.29,2
20151201|2015-08-27 02:30,27,111.29,111.3,111.29,111.3,1039
20151201|2015-08-27 04:00,27,111.305,111.305,111.305,111.305,100
20151201|2015-08-27 05:00,27,111.305,111.305,111.305,111.305,782
20151201|2015-08-27 05:30,27,111.3,111.3,111.295,111.295,75
20151201|2015-08-27 06:00,27,111.295,111.295,111.285,111.285,1205
20151201|2015-08-27 07:00,27,111.285,111.29,111.285,111.285,525
20151201|2015-08-27 07:30,27,111.285,111.29,111.285,111.29,147
20151201|2015-08-27 08:00,27,111.29,111.29,111.29,111.29,3
20151201|2015-08-27 08:30,27,111.285,111.285,111.285,111.285,4
20151201|2015-08-27 09:00,27,111.28,111.28,111.28,111.28,263
20151201|2015-08-27 09:30,27,111.28,111.285,111.28,111.285,42
20151201|2015-08-27 10:00,27,111.285,111.285,111.28,111.28,305
20151201|2015-08-27 10:30,27,111.285,111.285,111.285,111.285,6
20151201|2015-08-27 11:00,27,111.29,111.29,111.285,111.285,158
20151201|2015-08-28 01:00,28,111.29,111.29,111.275,111.275,17
20151201|2015-08-28 01:30,28,111.275,111.275,111.275,111.275,90
20151201|2015-08-28 02:30,28,111.27,111.27,111.27,111.27,20
20151201|2015-08-28 03:00,28,111.27,111.27,111.27,111.27,282
20151201|2015-08-28 03:30,28,111.27,111.275,111.265,111.265,395
20151201|2015-08-28 04:00,28,111.27,111.27,111.26,111.27,678
20151201|2015-08-28 04:30,28,111.27,111.27,111.27,111.27,8
20151201|2015-08-28 05:00,28,111.265,111.265,111.265,111.265,2401
20151201|2015-08-28 05:30,28,111.265,111.27,111.265,111.27,52
20151201|2015-08-28 06:30,28,111.27,111.27,111.265,111.265,1881
20151201|2015-08-28 07:00,28,111.265,111.265,111.265,111.265,92
20151201|2015-08-28 07:30,28,111.27,111.27,111.27,111.27,720
20151201|2015-08-28 08:00,28,111.27,111.27,111.27,111.27,316
20151201|2015-08-28 08:30,28,111.27,111.27,111.27,111.27,14
20151201|2015-08-28 09:00,28,111.27,111.27,111.265,111.265,8164
20151201|2015-08-28 09:30,28,111.265,111.27,111.265,111.27,45
20151201|2015-08-28 10:00,28,111.27,111.27,111.26,111.265,317
20151201|2015-08-28 10:30,28,111.26,111.26,111.255,111.255,128
20151201|2015-08-28 11:00,28,111.255,111.255,111.255,111.255,3
20151201|2015-08-28 11:30,28,111.255,111.255,111.25,111.25,236
20151201|2015-08-28 13:00,28,111.245,111.245,111.24,111.24,13
20151201|2015-08-28 13:30,28,111.24,111.24,111.24,111.24,100
20151201|2015-08-28 14:30,28,111.24,111.24,111.24,111.24,22
20151201|2015-08-31 01:00,31,111.245,111.245,111.235,111.235,904
20151201|2015-08-31 01:30,31,111.235,111.235,111.235,111.235,2
20151201|2015-08-31 02:00,31,111.235,111.24,111.235,111.24,336
20151201|2015-08-31 02:30,31,111.245,111.245,111.245,111.245,105
20151201|2015-08-31 03:00,31,111.245,111.25,111.245,111.25,72
20151201|2015-08-31 03:30,31,111.25,111.25,111.245,111.25,59
20151201|2015-08-31 04:00,31,111.25,111.255,111.25,111.25,526
20151201|2015-08-31 04:30,31,111.25,111.25,111.25,111.25,649
20151201|2015-08-31 05:00,31,111.25,111.26,111.25,111.255,206
20151201|2015-08-31 05:30,31,111.255,111.255,111.255,111.255,80
20151201|2015-08-31 06:30,31,111.25,111.25,111.245,111.245,105
20151201|2015-08-31 07:00,31,111.245,111.25,111.245,111.25,154
20151201|2015-08-31 07:30,31,111.25,111.255,111.25,111.25,279
20151201|2015-08-31 08:00,31,111.25,111.25,111.25,111.25,53
20151201|2015-08-31 08:30,31,111.25,111.25,111.25,111.25,715
20151201|2015-08-31 09:00,31,111.25,111.255,111.25,111.255,543
20151201|2015-08-31 09:30,31,111.25,111.25,111.245,111.245,139
20151201|2015-08-31 10:00,31,111.245,111.25,111.24,111.24,1637
20151201|2015-08-31 10:30,31,111.235,111.24,111.235,111.24,992
20151201|2015-08-31 11:00,31,111.24,111.24,111.24,111.24,8
20151201|2015-08-31 11:30,31,111.24,111.24,111.235,111.235,78
20151201|2015-08-31 12:00,31,111.235,111.235,111.235,111.235,58
20151201|2015-08-31 12:30,31,111.23,111.23,111.22,111.22,240
20151201|2015-08-31 13:00,31,111.22,111.22,111.22,111.22,1
20151201|2015-08-31 14:00,31,111.21,111.21,111.21,111.21,99
20151201|2015-08-31 14:30,31,111.21,111.215,111.21,111.215,16
20151201|2015-09-01 01:00,1,111.215,111.23,111.215,111.23,541
20151201|2015-09-01 01:30,1,111.23,111.23,111.225,111.23,2510
20151201|2015-09-01 02:00,1,111.235,111.235,111.225,111.23,1492
20151201|2015-09-01 02:30,1,111.23,111.23,111.22,111.23,4254
20151201|2015-09-01 03:00,1,111.23,111.235,111.225,111.23,2377
20151201|2015-09-01 03:30,1,111.23,111.235,111.225,111.23,4059
20151201|2015-09-01 04:00,1,111.23,111.235,111.225,111.235,1495
20151201|2015-09-01 04:30,1,111.23,111.24,111.23,111.235,3201
20151201|2015-09-01 05:00,1,111.235,111.24,111.23,111.235,806
20151201|2015-09-01 05:30,1,111.235,111.24,111.23,111.235,4348
20151201|2015-09-01 06:00,1,111.235,111.24,111.235,111.24,999
20151201|2015-09-01 06:30,1,111.235,111.245,111.235,111.24,1944
20151201|2015-09-01 07:00,1,111.24,111.245,111.235,111.245,451
20151201|2015-09-01 07:30,1,111.24,111.25,111.24,111.245,4718
20151201|2015-09-01 08:00,1,111.25,111.25,111.24,111.245,21925
20151201|2015-09-01 08:30,1,111.245,111.25,111.24,111.25,6616
20151201|2015-09-01 09:00,1,111.25,111.255,111.245,111.255,2922
20151201|2015-09-01 09:30,1,111.255,111.26,111.25,111.26,1195
20151201|2015-09-01 10:00,1,111.255,111.26,111.25,111.26,948
20151201|2015-09-01 10:30,1,111.26,111.265,111.255,111.26,1601
20151201|2015-09-01 11:00,1,111.26,111.27,111.26,111.265,2085
20151201|2015-09-01 11:30,1,111.265,111.27,111.265,111.27,171
20151201|2015-09-01 12:00,1,111.265,111.265,111.265,111.265,5
20151201|2015-09-01 12:30,1,111.265,111.27,111.265,111.27,753
20151201|2015-09-01 13:00,1,111.265,111.265,111.265,111.265,47
20151201|2015-09-01 13:30,1,111.265,111.265,111.265,111.265,6
20151201|2015-09-01 14:00,1,111.26,111.26,111.26,111.26,23
20151201|2015-09-01 14:30,1,111.26,111.27,111.26,111.27,41
20151201|2015-09-02 01:00,2,111.26,111.26,111.255,111.255,2143
20151201|2015-09-02 01:30,2,111.255,111.26,111.25,111.255,1223
20151201|2015-09-02 02:00,2,111.26,111.26,111.255,111.255,81
20151201|2015-09-02 02:30,2,111.255,111.26,111.25,111.255,2283
20151201|2015-09-02 03:00,2,111.255,111.26,111.25,111.255,2311
20151201|2015-09-02 03:30,2,111.25,111.255,111.25,111.255,851
20151201|2015-09-02 04:00,2,111.255,111.255,111.245,111.25,1597
20151201|2015-09-02 04:30,2,111.25,111.255,111.25,111.25,1084
20151201|2015-09-02 05:00,2,111.25,111.255,111.245,111.25,1700
20151201|2015-09-02 05:30,2,111.25,111.255,111.245,111.25,1059
20151201|2015-09-02 06:00,2,111.25,111.255,111.245,111.25,2055
20151201|2015-09-02 06:30,2,111.245,111.245,111.24,111.24,866
20151201|2015-09-02 07:00,2,111.24,111.255,111.24,111.25,1055
20151201|2015-09-02 07:30,2,111.25,111.25,111.245,111.25,490
20151201|2015-09-02 08:00,2,111.245,111.245,111.245,111.245,127
20151201|2015-09-02 08:30,2,111.245,111.25,111.245,111.245,701
20151201|2015-09-02 09:00,2,111.245,111.245,111.24,111.24,3452
20151201|2015-09-02 09:30,2,111.24,111.245,111.24,111.24,2286
20151201|2015-09-02 10:00,2,111.24,111.25,111.235,111.245,6829
20151201|2015-09-02 10:30,2,111.25,111.26,111.25,111.25,6055
20151201|2015-09-02 11:00,2,111.255,111.255,111.25,111.255,812
20151201|2015-09-02 11:30,2,111.25,111.25,111.245,111.245,840
20151201|2015-09-02 12:00,2,111.25,111.25,111.25,111.25,1846
20151201|2015-09-02 12:30,2,111.245,111.25,111.245,111.25,164
20151201|2015-09-02 14:00,2,111.255,111.255,111.255,111.255,54
20151201|2015-09-02 14:30,2,111.255,111.255,111.25,111.25,55
20151201|2015-09-03 01:00,3,111.245,111.25,111.245,111.25,1937
20151201|2015-09-03 01:30,3,111.255,111.265,111.25,111.26,4420
20151201|2015-09-03 02:00,3,111.265,111.265,111.255,111.255,3629
20151201|2015-09-03 02:30,3,111.255,111.255,111.25,111.255,2007
20151201|2015-09-03 03:00,3,111.25,111.265,111.25,111.26,5107
20151201|2015-09-03 03:30,3,111.26,111.27,111.255,111.265,4317
20151201|2015-09-03 04:00,3,111.265,111.265,111.26,111.265,3427
20151201|2015-09-03 04:30,3,111.26,111.27,111.26,111.27,2062
20151201|2015-09-03 05:00,3,111.27,111.27,111.26,111.265,3896
20151201|2015-09-03 05:30,3,111.265,111.275,111.26,111.265,8366
20151201|2015-09-03 06:00,3,111.27,111.28,111.27,111.28,5392
20151201|2015-09-03 06:30,3,111.275,111.28,111.27,111.27,3289
20151201|2015-09-03 07:00,3,111.275,111.285,111.275,111.275,3270
20151201|2015-09-03 07:30,3,111.275,111.315,111.275,111.31,15689
20151201|2015-09-03 08:00,3,111.305,111.31,111.295,111.305,5276
20151201|2015-09-03 08:30,3,111.31,111.31,111.3,111.305,1567
20151201|2015-09-03 09:00,3,111.305,111.31,111.3,111.305,5438
20151201|2015-09-03 09:30,3,111.305,111.31,111.3,111.31,4403
20151201|2015-09-03 10:00,3,111.31,111.32,111.305,111.315,8348
20151201|2015-09-03 10:30,3,111.32,111.325,111.315,111.32,4166
20151201|2015-09-03 11:00,3,111.32,111.325,111.32,111.32,490
20151201|2015-09-03 11:30,3,111.325,111.325,111.32,111.32,689
20151201|2015-09-03 12:00,3,111.32,111.325,111.32,111.325,33
20151201|2015-09-03 12:30,3,111.32,111.325,111.32,111.325,29
20151201|2015-09-03 13:00,3,111.32,111.32,111.32,111.32,126
20151201|2015-09-03 13:30,3,111.32,111.32,111.32,111.32,61
20151201|2015-09-03 14:00,3,111.32,111.32,111.32,111.32,22
20151201|2015-09-03 14:30,3,111.32,111.325,111.315,111.32,355
20151201|2015-09-04 01:00,4,111.32,111.325,111.31,111.315,3265
20151201|2015-09-04 01:30,4,111.315,111.32,111.31,111.315,3962
20151201|2015-09-04 02:00,4,111.315,111.315,111.305,111.31,1701
20151201|2015-09-04 02:30,4,111.315,111.315,111.31,111.315,1892
20151201|2015-09-04 03:00,4,111.315,111.32,111.31,111.315,2367
20151201|2015-09-04 03:30,4,111.32,111.32,111.305,111.305,2749
20151201|2015-09-04 04:00,4,111.31,111.31,111.305,111.31,2385
20151201|2015-09-04 04:30,4,111.305,111.315,111.305,111.31,5345
20151201|2015-09-04 05:00,4,111.31,111.31,111.295,111.3,5124
20151201|2015-09-04 05:30,4,111.3,111.305,111.295,111.3,2622
20151201|2015-09-04 06:00,4,111.3,111.305,111.3,111.305,2104
20151201|2015-09-04 06:30,4,111.31,111.31,111.305,111.31,1746
20151201|2015-09-04 07:00,4,111.31,111.315,111.3,111.31,5808
20151201|2015-09-04 07:30,4,111.31,111.315,111.3,111.3,5010
20151201|2015-09-04 08:00,4,111.305,111.31,111.295,111.305,7098
20151201|2015-09-04 08:30,4,111.305,111.31,111.3,111.305,4940
20151201|2015-09-04 09:00,4,111.3,111.305,111.295,111.3,5194
20151201|2015-09-04 09:30,4,111.3,111.31,111.295,111.31,3762
20151201|2015-09-04 10:00,4,111.31,111.325,111.305,111.32,19522
20151201|2015-09-04 10:30,4,111.32,111.32,111.31,111.315,2971
20151201|2015-09-04 11:00,4,111.31,111.315,111.295,111.305,5897
20151201|2015-09-04 11:30,4,111.305,111.31,111.305,111.31,1318
20151201|2015-09-04 12:00,4,111.31,111.315,111.305,111.31,475
20151201|2015-09-04 12:30,4,111.315,111.315,111.31,111.31,207
20151201|2015-09-04 13:00,4,111.31,111.31,111.31,111.31,170
20151201|2015-09-04 13:30,4,111.31,111.31,111.31,111.31,160
20151201|2015-09-04 14:00,4,111.31,111.315,111.31,111.315,16
20151201|2015-09-04 14:30,4,111.31,111.315,111.305,111.315,261
20151201|2015-09-07 01:00,7,111.315,111.32,111.295,111.3,8189
20151201|2015-09-07 01:30,7,111.295,111.3,111.295,111.3,3246
20151201|2015-09-07 02:00,7,111.3,111.3,111.295,111.295,3108
20151201|2015-09-07 02:30,7,111.295,111.305,111.295,111.295,14751
20151201|2015-09-07 03:00,7,111.295,111.3,111.29,111.29,11076
20151201|2015-09-07 03:30,7,111.29,111.29,111.285,111.29,3581
20151201|2015-09-07 04:00,7,111.29,111.29,111.285,111.285,2817
20151201|2015-09-07 04:30,7,111.285,111.29,111.285,111.29,1510
20151201|2015-09-07 05:00,7,111.285,111.29,111.285,111.29,1539
20151201|2015-09-07 05:30,7,111.29,111.295,111.285,111.29,14720
20151201|2015-09-07 06:00,7,111.29,111.295,111.28,111.285,20109
20151201|2015-09-07 06:30,7,111.285,111.285,111.27,111.275,25476
20151201|2015-09-07 07:00,7,111.275,111.285,111.27,111.275,19130
20151201|2015-09-07 07:30,7,111.275,111.285,111.275,111.285,4875
20151201|2015-09-07 08:00,7,111.285,111.285,111.28,111.285,1544
20151201|2015-09-07 08:30,7,111.285,111.295,111.28,111.29,7866
20151201|2015-09-07 09:00,7,111.29,111.29,111.285,111.29,1749
20151201|2015-09-07 09:30,7,111.285,111.29,111.285,111.29,2755
20151201|2015-09-07 10:00,7,111.285,111.295,111.28,111.29,7015
20151201|2015-09-07 10:30,7,111.29,111.29,111.28,111.285,2512
20151201|2015-09-07 11:00,7,111.28,111.285,111.28,111.285,169
20151201|2015-09-07 11:30,7,111.28,111.285,111.28,111.28,325
20151201|2015-09-07 12:00,7,111.285,111.285,111.28,111.285,310
20151201|2015-09-07 12:30,7,111.285,111.285,111.285,111.285,347
20151201|2015-09-07 13:00,7,111.285,111.285,111.285,111.285,88
20151201|2015-09-07 13:30,7,111.285,111.285,111.285,111.285,43
20151201|2015-09-07 14:30,7,111.285,111.3,111.28,111.295,2221
20151201|2015-09-08 01:00,8,111.3,111.3,111.28,111.285,5272
20151201|2015-09-08 01:30,8,111.285,111.29,111.28,111.28,4221
20151201|2015-09-08 02:00,8,111.28,111.285,111.275,111.28,8383
20151201|2015-09-08 02:30,8,111.28,111.28,111.27,111.27,10652
20151201|2015-09-08 03:00,8,111.27,111.28,111.27,111.275,11239
20151201|2015-09-08 03:30,8,111.275,111.275,111.265,111.27,13910
20151201|2015-09-08 04:00,8,111.27,111.275,111.265,111.27,15278
20151201|2015-09-08 04:30,8,111.275,111.275,111.265,111.275,8027
20151201|2015-09-08 05:00,8,111.275,111.275,111.27,111.27,2030
20151201|2015-09-08 05:30,8,111.275,111.275,111.27,111.275,2445
20151201|2015-09-08 06:00,8,111.275,111.28,111.275,111.28,18929
20151201|2015-09-08 06:30,8,111.28,111.28,111.275,111.275,931
20151201|2015-09-08 07:00,8,111.28,111.28,111.275,111.28,2441
20151201|2015-09-08 07:30,8,111.28,111.28,111.27,111.275,3809
20151201|2015-09-08 08:00,8,111.27,111.275,111.27,111.27,2696
20151201|2015-09-08 08:30,8,111.27,111.275,111.27,111.275,5468
20151201|2015-09-08 09:00,8,111.27,111.28,111.27,111.28,6686
20151201|2015-09-08 09:30,8,111.275,111.28,111.275,111.275,3171
20151201|2015-09-08 10:00,8,111.275,111.28,111.275,111.28,6335
20151201|2015-09-08 10:30,8,111.28,111.28,111.275,111.28,2377
20151201|2015-09-08 11:00,8,111.28,111.28,111.275,111.28,914
20151201|2015-09-08 11:30,8,111.275,111.285,111.275,111.28,6309
20151201|2015-09-08 12:00,8,111.28,111.28,111.275,111.275,16
20151201|2015-09-08 12:30,8,111.28,111.285,111.28,111.285,1742
20151201|2015-09-08 13:00,8,111.285,111.285,111.285,111.285,1079
20151201|2015-09-08 13:30,8,111.285,111.285,111.28,111.28,235
20151201|2015-09-08 14:00,8,111.285,111.285,111.28,111.285,862
20151201|2015-09-08 14:30,8,111.285,111.29,111.28,111.285,1422
20151201|2015-09-09 01:00,9,111.28,111.28,111.275,111.28,1752
20151201|2015-09-09 01:30,9,111.28,111.28,111.27,111.275,2189
20151201|2015-09-09 02:00,9,111.275,111.28,111.27,111.27,6370
20151201|2015-09-09 02:30,9,111.275,111.275,111.27,111.27,1773
20151201|2015-09-09 03:00,9,111.27,111.28,111.27,111.275,7075
20151201|2015-09-09 03:30,9,111.28,111.29,111.275,111.28,21520
20151201|2015-09-09 04:00,9,111.285,111.285,111.28,111.285,2910
20151201|2015-09-09 04:30,9,111.285,111.29,111.28,111.29,5484
20151201|2015-09-09 05:00,9,111.285,111.29,111.285,111.29,6133
20151201|2015-09-09 05:30,9,111.29,111.295,111.285,111.295,6694
20151201|2015-09-09 06:00,9,111.295,111.295,111.29,111.295,2124
20151201|2015-09-09 06:30,9,111.295,111.295,111.29,111.295,1336
20151201|2015-09-09 07:00,9,111.295,111.295,111.29,111.295,1757
20151201|2015-09-09 07:30,9,111.29,111.295,111.29,111.29,2821
20151201|2015-09-09 08:00,9,111.29,111.295,111.285,111.29,18786
20151201|2015-09-09 08:30,9,111.285,111.29,111.285,111.29,2356
20151201|2015-09-09 09:00,9,111.29,111.29,111.285,111.29,2752
20151201|2015-09-09 09:30,9,111.285,111.29,111.28,111.28,13488
20151201|2015-09-09 10:00,9,111.285,111.285,111.28,111.285,3265
20151201|2015-09-09 10:30,9,111.285,111.285,111.28,111.285,1698
20151201|2015-09-09 11:00,9,111.285,111.29,111.28,111.285,5603
20151201|2015-09-09 11:30,9,111.285,111.29,111.285,111.285,684
20151201|2015-09-09 12:00,9,111.29,111.29,111.285,111.285,174
20151201|2015-09-09 12:30,9,111.285,111.29,111.285,111.285,1480
20151201|2015-09-09 13:00,9,111.29,111.295,111.29,111.295,5402
20151201|2015-09-09 13:30,9,111.29,111.295,111.29,111.295,45
20151201|2015-09-09 14:00,9,111.295,111.295,111.295,111.295,13
20151201|2015-09-09 14:30,9,111.295,111.295,111.29,111.295,1480
20151201|2015-09-09 15:00,9,111.295,111.295,111.295,111.295,14
20151201|2015-09-10 01:00,10,111.295,111.295,111.29,111.295,989
20151201|2015-09-10 01:30,10,111.29,111.295,111.29,111.295,1204
20151201|2015-09-10 02:00,10,111.295,111.295,111.29,111.295,2463
20151201|2015-09-10 02:30,10,111.295,111.3,111.29,111.295,16989
20151201|2015-09-10 03:00,10,111.295,111.295,111.285,111.295,10557
20151201|2015-09-10 03:30,10,111.295,111.295,111.28,111.285,9911
20151201|2015-09-10 04:00,10,111.28,111.29,111.28,111.285,7136
20151201|2015-09-10 04:30,10,111.29,111.29,111.28,111.285,7504
20151201|2015-09-10 05:00,10,111.285,111.285,111.28,111.285,689
20151201|2015-09-10 05:30,10,111.285,111.285,111.28,111.285,1335
20151201|2015-09-10 06:00,10,111.285,111.285,111.28,111.285,2955
20151201|2015-09-10 06:30,10,111.285,111.29,111.28,111.29,7102
20151201|2015-09-10 07:00,10,111.29,111.29,111.28,111.29,5830
20151201|2015-09-10 07:30,10,111.29,111.29,111.285,111.285,4125
20151201|2015-09-10 08:00,10,111.29,111.29,111.285,111.285,1127
20151201|2015-09-10 08:30,10,111.29,111.29,111.285,111.29,2346
20151201|2015-09-10 09:00,10,111.29,111.29,111.285,111.29,2054
20151201|2015-09-10 09:30,10,111.285,111.29,111.28,111.285,10178
20151201|2015-09-10 10:00,10,111.28,111.29,111.28,111.285,16174
20151201|2015-09-10 10:30,10,111.285,111.285,111.28,111.285,1313
20151201|2015-09-10 11:00,10,111.285,111.285,111.28,111.285,778
20151201|2015-09-10 11:30,10,111.285,111.285,111.28,111.285,1009
20151201|2015-09-10 12:00,10,111.28,111.29,111.28,111.29,3338
20151201|2015-09-10 12:30,10,111.285,111.285,111.285,111.285,207
20151201|2015-09-10 13:00,10,111.285,111.285,111.285,111.285,2
20151201|2015-09-10 13:30,10,111.285,111.29,111.285,111.29,172
20151201|2015-09-10 14:00,10,111.29,111.29,111.285,111.285,25
20151201|2015-09-10 14:30,10,111.29,111.29,111.285,111.29,275
20151201|2015-09-11 01:00,11,111.29,111.29,111.28,111.29,980
20151201|2015-09-11 01:30,11,111.29,111.29,111.285,111.29,331
20151201|2015-09-11 02:00,11,111.29,111.295,111.285,111.29,6495
20151201|2015-09-11 02:30,11,111.29,111.29,111.285,111.29,1295
20151201|2015-09-11 03:00,11,111.285,111.295,111.285,111.29,7157
20151201|2015-09-11 03:30,11,111.29,111.295,111.285,111.295,3172
20151201|2015-09-11 04:00,11,111.295,111.3,111.29,111.3,20709
20151201|2015-09-11 04:30,11,111.3,111.3,111.29,111.295,10049
20151201|2015-09-11 05:00,11,111.295,111.295,111.29,111.295,2681
20151201|2015-09-11 05:30,11,111.295,111.3,111.29,111.295,15530
20151201|2015-09-11 06:00,11,111.295,111.3,111.29,111.295,6349
20151201|2015-09-11 06:30,11,111.295,111.3,111.29,111.3,9263
20151201|2015-09-11 07:00,11,111.3,111.3,111.295,111.295,4104
20151201|2015-09-11 07:30,11,111.29,111.3,111.29,111.3,6859
20151201|2015-09-11 08:00,11,111.3,111.3,111.295,111.295,2337
20151201|2015-09-11 08:30,11,111.295,111.3,111.29,111.3,15616
20151201|2015-09-11 09:00,11,111.3,111.3,111.295,111.3,2466
20151201|2015-09-11 09:30,11,111.295,111.305,111.295,111.305,11188
20151201|2015-09-11 10:00,11,111.305,111.31,111.295,111.295,20990
20151201|2015-09-11 10:30,11,111.3,111.3,111.295,111.3,4008
20151201|2015-09-11 11:00,11,111.295,111.3,111.29,111.29,5969
20151201|2015-09-11 11:30,11,111.295,111.295,111.29,111.29,718
20151201|2015-09-11 12:00,11,111.295,111.295,111.295,111.295,7
20151201|2015-09-11 12:30,11,111.29,111.295,111.29,111.295,15
20151201|2015-09-11 13:30,11,111.29,111.295,111.29,111.29,161
20151201|2015-09-11 14:00,11,111.29,111.295,111.29,111.295,39
20151201|2015-09-11 14:30,11,111.29,111.295,111.29,111.295,312
20151201|2015-09-14 01:00,14,111.295,111.295,111.29,111.29,1078
20151201|2015-09-14 01:30,14,111.29,111.295,111.29,111.29,251
20151201|2015-09-14 02:00,14,111.295,111.295,111.285,111.295,4511
20151201|2015-09-14 02:30,14,111.295,111.295,111.29,111.29,2287
20151201|2015-09-14 03:00,14,111.295,111.305,111.29,111.3,7360
20151201|2015-09-14 03:30,14,111.295,111.3,111.295,111.3,4881
20151201|2015-09-14 04:00,14,111.3,111.3,111.295,111.3,2129
20151201|2015-09-14 04:30,14,111.295,111.3,111.295,111.3,2696
20151201|2015-09-14 05:00,14,111.3,111.305,111.295,111.305,7807
20151201|2015-09-14 05:30,14,111.305,111.305,111.3,111.305,1662
20151201|2015-09-14 06:00,14,111.305,111.31,111.3,111.31,3647
20151201|2015-09-14 06:30,14,111.31,111.31,111.305,111.31,595
20151201|2015-09-14 07:00,14,111.305,111.31,111.305,111.31,1592
20151201|2015-09-14 07:30,14,111.305,111.315,111.305,111.315,8783
20151201|2015-09-14 08:00,14,111.315,111.315,111.31,111.315,2333
20151201|2015-09-14 08:30,14,111.315,111.32,111.31,111.32,5156
20151201|2015-09-14 09:00,14,111.32,111.32,111.315,111.32,1506
20151201|2015-09-14 09:30,14,111.32,111.32,111.315,111.315,8418
20151201|2015-09-14 10:00,14,111.315,111.315,111.31,111.315,5531
20151201|2015-09-14 10:30,14,111.315,111.315,111.31,111.31,509
20151201|2015-09-14 11:00,14,111.31,111.32,111.31,111.315,6955
20151201|2015-09-14 11:30,14,111.315,111.315,111.31,111.31,1096
20151201|2015-09-14 12:00,14,111.315,111.315,111.31,111.315,309
20151201|2015-09-14 12:30,14,111.315,111.315,111.31,111.315,514
20151201|2015-09-14 13:00,14,111.31,111.31,111.31,111.31,149
20151201|2015-09-14 13:30,14,111.315,111.315,111.315,111.315,49
20151201|2015-09-14 14:00,14,111.31,111.315,111.31,111.31,264
20151201|2015-09-14 14:30,14,111.315,111.315,111.31,111.31,600
20151201|2015-09-14 15:00,14,111.31,111.31,111.31,111.31,15
20151201|2015-09-15 01:00,15,111.315,111.32,111.315,111.315,4797
20151201|2015-09-15 01:30,15,111.32,111.32,111.31,111.315,8743
20151201|2015-09-15 02:00,15,111.315,111.32,111.31,111.32,9194
20151201|2015-09-15 02:30,15,111.32,111.32,111.315,111.32,5080
20151201|2015-09-15 03:00,15,111.315,111.32,111.31,111.32,10126
20151201|2015-09-15 03:30,15,111.32,111.32,111.315,111.32,2524
20151201|2015-09-15 04:00,15,111.32,111.32,111.315,111.32,981
20151201|2015-09-15 04:30,15,111.32,111.32,111.315,111.32,4073
20151201|2015-09-15 05:00,15,111.32,111.33,111.32,111.325,23398
20151201|2015-09-15 05:30,15,111.325,111.325,111.32,111.325,4077
20151201|2015-09-15 06:00,15,111.325,111.325,111.315,111.32,10269
20151201|2015-09-15 06:30,15,111.32,111.32,111.315,111.32,897
20151201|2015-09-15 07:00,15,111.32,111.32,111.31,111.32,12592
20151201|2015-09-15 07:30,15,111.32,111.32,111.31,111.315,13308
20151201|2015-09-15 08:00,15,111.315,111.315,111.305,111.31,10539
20151201|2015-09-15 08:30,15,111.31,111.315,111.3,111.3,13765
20151201|2015-09-15 09:00,15,111.305,111.31,111.295,111.305,21010
20151201|2015-09-15 09:30,15,111.305,111.305,111.295,111.3,14739
20151201|2015-09-15 10:00,15,111.3,111.3,111.285,111.295,28832
20151201|2015-09-15 10:30,15,111.3,111.3,111.295,111.3,2160
20151201|2015-09-15 11:00,15,111.295,111.3,111.29,111.295,5718
20151201|2015-09-15 11:30,15,111.29,111.3,111.29,111.295,3425
20151201|2015-09-15 12:00,15,111.295,111.3,111.295,111.295,589
20151201|2015-09-15 12:30,15,111.295,111.295,111.29,111.295,29
20151201|2015-09-15 13:00,15,111.295,111.295,111.295,111.295,20
20151201|2015-09-15 13:30,15,111.295,111.295,111.295,111.295,4
20151201|2015-09-15 14:00,15,111.295,111.295,111.295,111.295,50
20151201|2015-09-15 14:30,15,111.29,111.295,111.29,111.29,571
20151201|2015-09-16 01:00,16,111.29,111.3,111.29,111.3,6737
20151201|2015-09-16 01:30,16,111.3,111.3,111.295,111.3,1017
20151201|2015-09-16 02:00,16,111.295,111.3,111.29,111.3,8100
20151201|2015-09-16 02:30,16,111.3,111.3,111.295,111.3,6971
20151201|2015-09-16 03:00,16,111.3,111.3,111.29,111.29,21957
20151201|2015-09-16 03:30,16,111.295,111.3,111.29,111.3,7730
20151201|2015-09-16 04:00,16,111.3,111.305,111.295,111.3,14859
20151201|2015-09-16 04:30,16,111.295,111.3,111.295,111.3,4488
20151201|2015-09-16 05:00,16,111.295,111.3,111.295,111.3,1728
20151201|2015-09-16 05:30,16,111.3,111.3,111.29,111.295,13677
20151201|2015-09-16 06:00,16,111.29,111.295,111.285,111.295,12345
20151201|2015-09-16 06:30,16,111.295,111.295,111.29,111.29,5769
20151201|2015-09-16 07:00,16,111.29,111.29,111.285,111.285,2782
20151201|2015-09-16 07:30,16,111.285,111.29,111.275,111.28,18105
20151201|2015-09-16 08:00,16,111.28,111.29,111.28,111.285,22333
20151201|2015-09-16 08:30,16,111.29,111.29,111.285,111.29,3597
20151201|2015-09-16 09:00,16,111.29,111.29,111.28,111.28,8989
20151201|2015-09-16 09:30,16,111.285,111.29,111.28,111.28,6465
20151201|2015-09-16 10:00,16,111.285,111.285,111.265,111.27,39608
20151201|2015-09-16 10:30,16,111.27,111.28,111.265,111.28,9522
20151201|2015-09-16 11:00,16,111.275,111.28,111.275,111.28,4245
20151201|2015-09-16 11:30,16,111.275,111.28,111.27,111.27,2884
20151201|2015-09-16 12:00,16,111.275,111.28,111.275,111.275,715
20151201|2015-09-16 12:30,16,111.275,111.28,111.275,111.28,372
20151201|2015-09-16 13:00,16,111.28,111.285,111.28,111.28,1767
20151201|2015-09-16 13:30,16,111.285,111.285,111.28,111.28,587
20151201|2015-09-16 14:00,16,111.28,111.285,111.28,111.28,235
20151201|2015-09-16 14:30,16,111.28,111.285,111.28,111.285,178
20151201|2015-09-17 01:00,17,111.275,111.28,111.265,111.27,14409
20151201|2015-09-17 01:30,17,111.265,111.275,111.265,111.265,9493
20151201|2015-09-17 02:00,17,111.27,111.27,111.26,111.265,21225
20151201|2015-09-17 02:30,17,111.27,111.27,111.255,111.255,16251
20151201|2015-09-17 03:00,17,111.255,111.26,111.25,111.255,20687
20151201|2015-09-17 03:30,17,111.255,111.26,111.245,111.245,13563
20151201|2015-09-17 04:00,17,111.245,111.26,111.245,111.245,31616
20151201|2015-09-17 04:30,17,111.245,111.25,111.23,111.24,57508
20151201|2015-09-17 05:00,17,111.245,111.245,111.235,111.24,15188
20151201|2015-09-17 05:30,17,111.24,111.245,111.235,111.24,11198
20151201|2015-09-17 06:00,17,111.235,111.24,111.235,111.24,6341
20151201|2015-09-17 06:30,17,111.24,111.245,111.24,111.24,3777
20151201|2015-09-17 07:00,17,111.245,111.245,111.24,111.24,5556
20151201|2015-09-17 07:30,17,111.24,111.245,111.24,111.24,4801
20151201|2015-09-17 08:00,17,111.24,111.245,111.235,111.24,13963
20151201|2015-09-17 08:30,17,111.235,111.24,111.235,111.24,7066
20151201|2015-09-17 09:00,17,111.235,111.24,111.235,111.24,3193
20151201|2015-09-17 09:30,17,111.24,111.24,111.23,111.23,10736
20151201|2015-09-17 10:00,17,111.23,111.235,111.23,111.23,13492
20151201|2015-09-17 10:30,17,111.23,111.24,111.23,111.235,13524
20151201|2015-09-17 11:00,17,111.24,111.24,111.225,111.23,7702
20151201|2015-09-17 11:30,17,111.225,111.23,111.225,111.225,4558
20151201|2015-09-17 12:00,17,111.23,111.23,111.225,111.23,990
20151201|2015-09-17 12:30,17,111.225,111.24,111.225,111.24,2239
20151201|2015-09-17 13:00,17,111.24,111.265,111.24,111.265,9897
20151201|2015-09-17 13:30,17,111.265,111.29,111.265,111.28,10499
20151201|2015-09-17 14:00,17,111.28,111.29,111.27,111.285,6988
20151201|2015-09-17 14:30,17,111.28,111.29,111.28,111.29,1393
20151201|2015-09-17 15:00,17,111.285,111.285,111.285,111.285,2
20151201|2015-09-18 01:00,18,111.28,111.285,111.27,111.275,13220
20151201|2015-09-18 01:30,18,111.275,111.28,111.255,111.27,35830
20151201|2015-09-18 02:00,18,111.27,111.275,111.265,111.27,10392
20151201|2015-09-18 02:30,18,111.27,111.275,111.265,111.27,17731
20151201|2015-09-18 03:00,18,111.27,111.285,111.27,111.28,12685
20151201|2015-09-18 03:30,18,111.28,111.295,111.28,111.285,24794
20151201|2015-09-18 04:00,18,111.285,111.295,111.28,111.295,15483
20151201|2015-09-18 04:30,18,111.29,111.3,111.285,111.3,10846
20151201|2015-09-18 05:00,18,111.295,111.3,111.29,111.295,21398
20151201|2015-09-18 05:30,18,111.295,111.3,111.295,111.295,3387
20151201|2015-09-18 06:00,18,111.3,111.31,111.295,111.3,16281
20151201|2015-09-18 06:30,18,111.3,111.315,111.3,111.31,15453
20151201|2015-09-18 07:00,18,111.31,111.315,111.305,111.305,16519
20151201|2015-09-18 07:30,18,111.31,111.31,111.3,111.305,12970
20151201|2015-09-18 08:00,18,111.305,111.31,111.305,111.305,2701
20151201|2015-09-18 08:30,18,111.31,111.31,111.3,111.31,9220
20151201|2015-09-18 09:00,18,111.31,111.31,111.295,111.305,16665
20151201|2015-09-18 09:30,18,111.3,111.31,111.295,111.3,18266
20151201|2015-09-18 10:00,18,111.3,111.31,111.3,111.305,16374
20151201|2015-09-18 10:30,18,111.31,111.31,111.3,111.305,3474
20151201|2015-09-18 11:00,18,111.305,111.31,111.305,111.31,1041
20151201|2015-09-18 11:30,18,111.305,111.315,111.305,111.315,2390
20151201|2015-09-18 12:00,18,111.315,111.315,111.31,111.315,431
20151201|2015-09-18 12:30,18,111.315,111.315,111.31,111.315,767
20151201|2015-09-18 13:00,18,111.315,111.32,111.315,111.32,1332
20151201|2015-09-18 13:30,18,111.32,111.32,111.315,111.32,303
20151201|2015-09-18 14:00,18,111.32,111.32,111.315,111.315,14
20151201|2015-09-18 14:30,18,111.32,111.32,111.315,111.32,1104
20151201|2015-09-18 15:00,18,111.32,111.32,111.32,111.32,10
20151201|2015-09-21 01:00,21,111.32,111.32,111.31,111.31,2298
20151201|2015-09-21 01:30,21,111.31,111.315,111.305,111.305,15225
20151201|2015-09-21 02:00,21,111.31,111.31,111.295,111.295,19250
20151201|2015-09-21 02:30,21,111.295,111.3,111.29,111.295,17508
20151201|2015-09-21 03:00,21,111.295,111.305,111.295,111.305,23399
20151201|2015-09-21 03:30,21,111.305,111.31,111.3,111.305,6993
20151201|2015-09-21 04:00,21,111.305,111.31,111.3,111.305,8882
20151201|2015-09-21 04:30,21,111.305,111.31,111.305,111.305,1669
20151201|2015-09-21 05:00,21,111.305,111.31,111.305,111.305,3456
20151201|2015-09-21 05:30,21,111.305,111.315,111.305,111.31,2923
20151201|2015-09-21 06:00,21,111.31,111.315,111.305,111.305,7005
20151201|2015-09-21 06:30,21,111.305,111.315,111.305,111.31,3931
20151201|2015-09-21 07:00,21,111.31,111.315,111.31,111.315,2867
20151201|2015-09-21 07:30,21,111.31,111.315,111.305,111.31,7412
20151201|2015-09-21 08:00,21,111.31,111.315,111.31,111.31,3120
20151201|2015-09-21 08:30,21,111.31,111.315,111.305,111.31,7347
20151201|2015-09-21 09:00,21,111.315,111.315,111.31,111.31,3365
20151201|2015-09-21 09:30,21,111.31,111.315,111.305,111.31,8333
20151201|2015-09-21 10:00,21,111.31,111.315,111.305,111.31,6901
20151201|2015-09-21 10:30,21,111.31,111.32,111.31,111.315,13053
20151201|2015-09-21 11:00,21,111.315,111.32,111.315,111.315,3457
20151201|2015-09-21 11:30,21,111.32,111.325,111.315,111.325,4061
20151201|2015-09-21 12:00,21,111.325,111.325,111.325,111.325,68
20151201|2015-09-21 12:30,21,111.325,111.325,111.325,111.325,18
20151201|2015-09-21 13:00,21,111.325,111.325,111.32,111.325,37
20151201|2015-09-21 13:30,21,111.325,111.325,111.32,111.325,1839
20151201|2015-09-21 14:00,21,111.325,111.325,111.32,111.32,93
20151201|2015-09-21 14:30,21,111.325,111.325,111.32,111.325,728
20151201|2015-09-22 01:00,22,111.32,111.33,111.32,111.325,8728
20151201|2015-09-22 01:30,22,111.325,111.33,111.32,111.32,10703
20151201|2015-09-22 02:00,22,111.32,111.33,111.32,111.325,13261
20151201|2015-09-22 02:30,22,111.33,111.345,111.32,111.34,50657
20151201|2015-09-22 03:00,22,111.34,111.35,111.335,111.35,23478
20151201|2015-09-22 03:30,22,111.35,111.355,111.345,111.345,25977
20151201|2015-09-22 04:00,22,111.345,111.355,111.345,111.35,9254
20151201|2015-09-22 04:30,22,111.355,111.36,111.345,111.355,18530
20151201|2015-09-22 05:00,22,111.35,111.375,111.35,111.375,35594
20151201|2015-09-22 05:30,22,111.375,111.38,111.37,111.375,19422
20151201|2015-09-22 06:00,22,111.38,111.38,111.37,111.38,10237
20151201|2015-09-22 06:30,22,111.375,111.38,111.37,111.38,11964
20151201|2015-09-22 07:00,22,111.375,111.38,111.37,111.375,16148
20151201|2015-09-22 07:30,22,111.375,111.395,111.375,111.39,20947
20151201|2015-09-22 08:00,22,111.39,111.395,111.385,111.39,10299
20151201|2015-09-22 08:30,22,111.395,111.395,111.375,111.375,24123
20151201|2015-09-22 09:00,22,111.38,111.39,111.375,111.38,18815
20151201|2015-09-22 09:30,22,111.38,111.395,111.38,111.385,13556
20151201|2015-09-22 10:00,22,111.39,111.395,111.375,111.375,18454
20151201|2015-09-22 10:30,22,111.38,111.385,111.375,111.375,12865
20151201|2015-09-22 11:00,22,111.375,111.385,111.375,111.375,4564
20151201|2015-09-22 11:30,22,111.375,111.385,111.375,111.38,2601
20151201|2015-09-22 12:00,22,111.385,111.385,111.38,111.385,612
20151201|2015-09-22 12:30,22,111.385,111.39,111.385,111.39,96
20151201|2015-09-22 13:00,22,111.385,111.385,111.38,111.38,429
20151201|2015-09-22 13:30,22,111.38,111.385,111.38,111.38,562
20151201|2015-09-22 14:00,22,111.385,111.385,111.38,111.38,34
20151201|2015-09-22 14:30,22,111.38,111.39,111.38,111.385,2190
20151201|2015-09-23 01:00,23,111.395,111.4,111.385,111.385,7977
20151201|2015-09-23 01:30,23,111.385,111.39,111.375,111.375,13506
20151201|2015-09-23 02:00,23,111.375,111.38,111.37,111.38,12358
20151201|2015-09-23 02:30,23,111.38,111.38,111.365,111.37,18267
20151201|2015-09-23 03:00,23,111.37,111.375,111.365,111.37,9688
20151201|2015-09-23 03:30,23,111.365,111.37,111.365,111.37,4242
20151201|2015-09-23 04:00,23,111.37,111.37,111.36,111.37,29281
20151201|2015-09-23 04:30,23,111.37,111.375,111.365,111.375,27860
20151201|2015-09-23 05:00,23,111.375,111.375,111.37,111.37,6364
20151201|2015-09-23 05:30,23,111.37,111.38,111.37,111.375,6329
20151201|2015-09-23 06:00,23,111.37,111.375,111.37,111.375,3676
20151201|2015-09-23 06:30,23,111.375,111.375,111.37,111.375,2241
20151201|2015-09-23 07:00,23,111.375,111.38,111.37,111.375,12079
20151201|2015-09-23 07:30,23,111.38,111.38,111.375,111.38,3804
20151201|2015-09-23 08:00,23,111.38,111.385,111.36,111.36,23243
20151201|2015-09-23 08:30,23,111.365,111.365,111.355,111.355,8621
20151201|2015-09-23 09:00,23,111.36,111.36,111.345,111.35,15678
20151201|2015-09-23 09:30,23,111.345,111.355,111.345,111.355,14453
20151201|2015-09-23 10:00,23,111.355,111.36,111.35,111.36,17612
20151201|2015-09-23 10:30,23,111.36,111.365,111.355,111.365,10293
20151201|2015-09-23 11:00,23,111.365,111.365,111.36,111.365,1263
20151201|2015-09-23 11:30,23,111.365,111.365,111.36,111.365,2065
20151201|2015-09-23 12:00,23,111.365,111.365,111.36,111.36,947
20151201|2015-09-23 12:30,23,111.36,111.365,111.36,111.365,71
20151201|2015-09-23 13:00,23,111.36,111.36,111.36,111.36,559
20151201|2015-09-23 13:30,23,111.355,111.355,111.355,111.355,121
20151201|2015-09-23 14:00,23,111.36,111.36,111.355,111.355,172
20151201|2015-09-23 14:30,23,111.36,111.36,111.355,111.355,986
20151201|2015-09-23 15:00,23,111.355,111.355,111.355,111.355,10
20151201|2015-09-24 01:00,24,111.36,111.365,111.345,111.35,34931
20151201|2015-09-24 01:30,24,111.35,111.35,111.34,111.35,9550
20151201|2015-09-24 02:00,24,111.345,111.35,111.34,111.345,18919
20151201|2015-09-24 02:30,24,111.345,111.35,111.34,111.345,11387
20151201|2015-09-24 03:00,24,111.345,111.345,111.33,111.34,18680
20151201|2015-09-24 03:30,24,111.34,111.345,111.335,111.34,21399
20151201|2015-09-24 04:00,24,111.345,111.35,111.34,111.35,2884
20151201|2015-09-24 04:30,24,111.35,111.35,111.34,111.34,4739
20151201|2015-09-24 05:00,24,111.34,111.35,111.34,111.345,3395
20151201|2015-09-24 05:30,24,111.345,111.36,111.345,111.35,25397
20151201|2015-09-24 06:00,24,111.35,111.355,111.345,111.35,16630
20151201|2015-09-24 06:30,24,111.35,111.355,111.345,111.35,7839
20151201|2015-09-24 07:00,24,111.35,111.355,111.345,111.35,8109
20151201|2015-09-24 07:30,24,111.35,111.355,111.35,111.35,3389
20151201|2015-09-24 08:00,24,111.355,111.355,111.35,111.35,4442
20151201|2015-09-24 08:30,24,111.355,111.36,111.35,111.35,21471
20151201|2015-09-24 09:00,24,111.355,111.355,111.35,111.355,12062
20151201|2015-09-24 09:30,24,111.35,111.36,111.35,111.355,12380
20151201|2015-09-24 10:00,24,111.355,111.36,111.345,111.35,9488
20151201|2015-09-24 10:30,24,111.345,111.35,111.34,111.345,9630
20151201|2015-09-24 11:00,24,111.345,111.345,111.335,111.34,4680
20151201|2015-09-24 11:30,24,111.335,111.34,111.33,111.33,2726
20151201|2015-09-24 12:00,24,111.33,111.335,111.33,111.33,1224
20151201|2015-09-24 12:30,24,111.335,111.335,111.33,111.335,105
20151201|2015-09-24 13:00,24,111.33,111.335,111.33,111.33,518
20151201|2015-09-24 13:30,24,111.33,111.335,111.33,111.335,84
20151201|2015-09-24 14:00,24,111.335,111.335,111.33,111.33,162
20151201|2015-09-24 14:30,24,111.33,111.335,111.33,111.33,660
20151201|2015-09-25 01:00,25,111.33,111.34,111.325,111.335,6780
20151201|2015-09-25 01:30,25,111.335,111.335,111.32,111.325,15865
20151201|2015-09-25 02:00,25,111.32,111.32,111.31,111.32,20584
20151201|2015-09-25 02:30,25,111.32,111.325,111.315,111.325,12957
20151201|2015-09-25 03:00,25,111.325,111.325,111.315,111.32,15129
20151201|2015-09-25 03:30,25,111.32,111.325,111.315,111.325,4383
20151201|2015-09-25 04:00,25,111.325,111.325,111.32,111.325,2594
20151201|2015-09-25 04:30,25,111.32,111.325,111.32,111.32,4166
20151201|2015-09-25 05:00,25,111.325,111.325,111.32,111.32,3892
20151201|2015-09-25 05:30,25,111.32,111.325,111.32,111.32,3572
20151201|2015-09-25 06:00,25,111.32,111.325,111.32,111.32,2651
20151201|2015-09-25 06:30,25,111.32,111.325,111.32,111.32,4335
20151201|2015-09-25 07:00,25,111.32,111.325,111.315,111.32,13063
20151201|2015-09-25 07:30,25,111.32,111.325,111.315,111.325,3625
20151201|2015-09-25 08:00,25,111.325,111.33,111.325,111.33,10814
20151201|2015-09-25 08:30,25,111.33,111.335,111.33,111.33,6773
20151201|2015-09-25 09:00,25,111.335,111.335,111.33,111.33,2904
20151201|2015-09-25 09:30,25,111.33,111.335,111.33,111.335,3515
20151201|2015-09-25 10:00,25,111.33,111.34,111.33,111.33,17699
20151201|2015-09-25 10:30,25,111.33,111.34,111.33,111.34,3673
20151201|2015-09-25 11:00,25,111.335,111.34,111.335,111.34,659
20151201|2015-09-25 11:30,25,111.34,111.34,111.335,111.335,93
20151201|2015-09-25 12:00,25,111.335,111.34,111.335,111.34,53
20151201|2015-09-25 12:30,25,111.34,111.34,111.34,111.34,36
20151201|2015-09-25 13:30,25,111.34,111.34,111.34,111.34,16
20151201|2015-09-25 14:00,25,111.335,111.34,111.335,111.34,68
20151201|2015-09-25 14:30,25,111.335,111.34,111.335,111.335,991
20151201|2015-09-25 15:00,25,111.34,111.34,111.34,111.34,15
20151201|2015-09-28 01:00,28,111.34,111.345,111.34,111.345,3163
20151201|2015-09-28 01:30,28,111.34,111.345,111.34,111.345,4950
20151201|2015-09-28 02:00,28,111.345,111.345,111.34,111.345,920
20151201|2015-09-28 02:30,28,111.345,111.345,111.34,111.345,2982
20151201|2015-09-28 03:00,28,111.345,111.35,111.34,111.345,8434
20151201|2015-09-28 03:30,28,111.345,111.355,111.345,111.345,13193
20151201|2015-09-28 04:00,28,111.345,111.355,111.345,111.355,8131
20151201|2015-09-28 04:30,28,111.35,111.355,111.35,111.355,2028
20151201|2015-09-28 05:00,28,111.35,111.355,111.35,111.35,3576
20151201|2015-09-28 05:30,28,111.355,111.355,111.35,111.35,2140
20151201|2015-09-28 06:00,28,111.35,111.355,111.345,111.345,8558
20151201|2015-09-28 06:30,28,111.35,111.355,111.345,111.355,6866
20151201|2015-09-28 07:00,28,111.355,111.355,111.35,111.355,1524
20151201|2015-09-28 07:30,28,111.355,111.355,111.35,111.355,1435
20151201|2015-09-28 08:00,28,111.355,111.355,111.345,111.355,12438
20151201|2015-09-28 08:30,28,111.355,111.365,111.35,111.36,15956
20151201|2015-09-28 09:00,28,111.36,111.365,111.355,111.36,8328
20151201|2015-09-28 09:30,28,111.355,111.365,111.355,111.355,4067
20151201|2015-09-28 10:00,28,111.36,111.365,111.35,111.36,14846
20151201|2015-09-28 10:30,28,111.365,111.365,111.355,111.36,4025
20151201|2015-09-28 11:00,28,111.365,111.365,111.355,111.36,2467
20151201|2015-09-28 11:30,28,111.36,111.36,111.355,111.355,2956
20151201|2015-09-28 12:00,28,111.36,111.36,111.355,111.36,23
20151201|2015-09-28 12:30,28,111.36,111.365,111.355,111.36,4468
20151201|2015-09-28 13:00,28,111.36,111.36,111.36,111.36,191
20151201|2015-09-28 13:30,28,111.365,111.365,111.36,111.36,80
20151201|2015-09-28 14:00,28,111.365,111.365,111.36,111.36,37
20151201|2015-09-28 14:30,28,111.365,111.365,111.36,111.36,348
20151201|2015-09-29 01:00,29,111.365,111.37,111.36,111.365,6195
20151201|2015-09-29 01:30,29,111.365,111.37,111.36,111.36,1263
20151201|2015-09-29 02:00,29,111.36,111.37,111.36,111.36,12928
20151201|2015-09-29 02:30,29,111.36,111.365,111.36,111.36,4952
20151201|2015-09-29 03:00,29,111.36,111.365,111.36,111.36,3652
20151201|2015-09-29 03:30,29,111.36,111.365,111.36,111.36,1845
20151201|2015-09-29 04:00,29,111.36,111.365,111.355,111.36,19678
20151201|2015-09-29 04:30,29,111.355,111.365,111.355,111.355,7864
20151201|2015-09-29 05:00,29,111.355,111.36,111.355,111.355,2941
20151201|2015-09-29 05:30,29,111.355,111.36,111.355,111.355,3799
20151201|2015-09-29 06:00,29,111.355,111.36,111.355,111.355,1203
20151201|2015-09-29 06:30,29,111.355,111.365,111.355,111.36,4823
20151201|2015-09-29 07:00,29,111.36,111.365,111.36,111.36,5091
20151201|2015-09-29 07:30,29,111.36,111.365,111.355,111.355,8989
20151201|2015-09-29 08:00,29,111.36,111.365,111.355,111.36,14326
20151201|2015-09-29 08:30,29,111.36,111.365,111.36,111.36,11394
20151201|2015-09-29 09:00,29,111.36,111.365,111.35,111.35,46918
20151201|2015-09-29 09:30,29,111.35,111.355,111.345,111.35,47511
20151201|2015-09-29 10:00,29,111.35,111.355,111.345,111.35,14251
20151201|2015-09-29 10:30,29,111.355,111.355,111.345,111.35,2722
20151201|2015-09-29 11:00,29,111.35,111.355,111.345,111.345,8426
20151201|2015-09-29 11:30,29,111.345,111.35,111.345,111.35,1563
20151201|2015-09-29 12:00,29,111.35,111.35,111.345,111.345,449
20151201|2015-09-29 12:30,29,111.345,111.35,111.345,111.35,420
20151201|2015-09-29 13:00,29,111.345,111.345,111.345,111.345,1
20151201|2015-09-29 13:30,29,111.35,111.35,111.345,111.345,54
20151201|2015-09-29 14:00,29,111.345,111.35,111.345,111.345,72
20151201|2015-09-29 14:30,29,111.345,111.35,111.345,111.35,619
20151201|2015-09-30 01:00,30,111.345,111.35,111.34,111.345,7429
20151201|2015-09-30 01:30,30,111.345,111.35,111.34,111.345,7062
20151201|2015-09-30 02:00,30,111.345,111.35,111.34,111.345,4731
20151201|2015-09-30 02:30,30,111.35,111.35,111.34,111.34,10967
20151201|2015-09-30 03:00,30,111.345,111.345,111.34,111.34,2357
20151201|2015-09-30 03:30,30,111.345,111.345,111.335,111.34,10428
20151201|2015-09-30 04:00,30,111.34,111.345,111.335,111.345,22693
20151201|2015-09-30 04:30,30,111.34,111.345,111.335,111.335,7787
20151201|2015-09-30 05:00,30,111.34,111.345,111.335,111.34,7146
20151201|2015-09-30 05:30,30,111.335,111.34,111.335,111.34,2367
20151201|2015-09-30 06:00,30,111.34,111.34,111.335,111.34,6281
20151201|2015-09-30 06:30,30,111.34,111.345,111.335,111.345,18950
20151201|2015-09-30 07:00,30,111.34,111.35,111.34,111.345,6774
20151201|2015-09-30 07:30,30,111.345,111.35,111.34,111.345,8156
20151201|2015-09-30 08:00,30,111.345,111.35,111.33,111.34,37040
20151201|2015-09-30 08:30,30,111.34,111.35,111.335,111.35,11022
20151201|2015-09-30 09:00,30,111.35,111.35,111.34,111.35,5932
20151201|2015-09-30 09:30,30,111.35,111.35,111.34,111.35,11465
20151201|2015-09-30 10:00,30,111.345,111.355,111.34,111.345,37665
20151201|2015-09-30 10:30,30,111.35,111.355,111.345,111.345,4469
20151201|2015-09-30 11:00,30,111.35,111.35,111.345,111.345,3462
20151201|2015-09-30 11:30,30,111.35,111.355,111.35,111.35,1314
20151201|2015-09-30 12:00,30,111.355,111.355,111.35,111.35,289
20151201|2015-09-30 12:30,30,111.35,111.355,111.345,111.35,181
20151201|2015-09-30 13:00,30,111.35,111.35,111.35,111.35,38
20151201|2015-09-30 13:30,30,111.345,111.36,111.345,111.36,2371
20151201|2015-09-30 14:00,30,111.355,111.36,111.355,111.355,730
20151201|2015-09-30 14:30,30,111.355,111.36,111.355,111.36,412
20151201|2015-10-01 01:00,1,111.355,111.36,111.345,111.35,6734
20151201|2015-10-01 01:30,1,111.35,111.355,111.345,111.35,6051
20151201|2015-10-01 02:00,1,111.35,111.355,111.345,111.355,12213
20151201|2015-10-01 02:30,1,111.355,111.36,111.35,111.36,7128
20151201|2015-10-01 03:00,1,111.36,111.36,111.35,111.35,9729
20151201|2015-10-01 03:30,1,111.355,111.36,111.35,111.355,11652
20151201|2015-10-01 04:00,1,111.35,111.365,111.35,111.36,11914
20151201|2015-10-01 04:30,1,111.365,111.37,111.36,111.36,20274
20151201|2015-10-01 05:00,1,111.365,111.375,111.36,111.37,13228
20151201|2015-10-01 05:30,1,111.375,111.375,111.365,111.375,7906
20151201|2015-10-01 06:00,1,111.37,111.37,111.365,111.37,5038
20151201|2015-10-01 06:30,1,111.37,111.375,111.365,111.375,11287
20151201|2015-10-01 07:00,1,111.375,111.38,111.37,111.375,10628
20151201|2015-10-01 07:30,1,111.375,111.38,111.37,111.375,22347
20151201|2015-10-01 08:00,1,111.375,111.375,111.37,111.37,10658
20151201|2015-10-01 08:30,1,111.375,111.375,111.365,111.375,11702
20151201|2015-10-01 09:00,1,111.375,111.375,111.365,111.37,8778
20151201|2015-10-01 09:30,1,111.37,111.375,111.365,111.375,5614
20151201|2015-10-01 10:00,1,111.37,111.38,111.37,111.38,10479
20151201|2015-10-01 10:30,1,111.375,111.385,111.375,111.38,6491
20151201|2015-10-01 11:00,1,111.385,111.39,111.375,111.375,5747
20151201|2015-10-01 11:30,1,111.38,111.38,111.375,111.375,160
20151201|2015-10-01 12:00,1,111.38,111.385,111.375,111.38,2179
20151201|2015-10-01 12:30,1,111.38,111.385,111.38,111.385,14
20151201|2015-10-01 13:00,1,111.38,111.38,111.375,111.375,757
20151201|2015-10-01 13:30,1,111.375,111.38,111.375,111.38,210
20151201|2015-10-01 14:00,1,111.38,111.38,111.375,111.375,90
20151201|2015-10-01 14:30,1,111.38,111.38,111.375,111.38,316
20151201|2015-10-02 01:00,2,111.38,111.385,111.375,111.385,2747
20151201|2015-10-02 01:30,2,111.385,111.39,111.375,111.38,5784
20151201|2015-10-02 02:00,2,111.38,111.38,111.365,111.37,28370
20151201|2015-10-02 02:30,2,111.37,111.37,111.365,111.37,6292
20151201|2015-10-02 03:00,2,111.37,111.37,111.36,111.365,3642
20151201|2015-10-02 03:30,2,111.365,111.365,111.355,111.36,12539
20151201|2015-10-02 04:00,2,111.36,111.365,111.355,111.365,7232
20151201|2015-10-02 04:30,2,111.365,111.37,111.36,111.37,7971
20151201|2015-10-02 05:00,2,111.37,111.37,111.36,111.365,4960
20151201|2015-10-02 05:30,2,111.365,111.37,111.365,111.37,2224
20151201|2015-10-02 06:00,2,111.37,111.375,111.365,111.37,3792
20151201|2015-10-02 06:30,2,111.37,111.375,111.365,111.37,4133
20151201|2015-10-02 07:00,2,111.37,111.37,111.355,111.365,8891
20151201|2015-10-02 07:30,2,111.365,111.4,111.365,111.395,42582
20151201|2015-10-02 08:00,2,111.395,111.4,111.39,111.395,14718
20151201|2015-10-02 08:30,2,111.395,111.4,111.39,111.395,14504
20151201|2015-10-02 09:00,2,111.395,111.395,111.38,111.385,17595
20151201|2015-10-02 09:30,2,111.38,111.39,111.38,111.385,11428
20151201|2015-10-02 10:00,2,111.385,111.39,111.375,111.38,31129
20151201|2015-10-02 10:30,2,111.385,111.385,111.375,111.38,3993
20151201|2015-10-02 11:00,2,111.38,111.38,111.375,111.38,2827
20151201|2015-10-02 11:30,2,111.375,111.38,111.37,111.375,3114
20151201|2015-10-02 12:00,2,111.375,111.375,111.37,111.37,602
20151201|2015-10-02 12:30,2,111.375,111.375,111.375,111.375,31
20151201|2015-10-02 14:00,2,111.375,111.375,111.375,111.375,84
20151201|2015-10-02 14:30,2,111.37,111.375,111.37,111.375,435
20151201|2015-10-05 01:00,5,111.375,111.38,111.37,111.375,6309
20151201|2015-10-05 01:30,5,111.38,111.38,111.37,111.38,5528
20151201|2015-10-05 02:00,5,111.375,111.38,111.37,111.38,10488
20151201|2015-10-05 02:30,5,111.38,111.38,111.37,111.375,6757
20151201|2015-10-05 03:00,5,111.37,111.385,111.37,111.385,32118
20151201|2015-10-05 03:30,5,111.38,111.385,111.375,111.38,13321
20151201|2015-10-05 04:00,5,111.38,111.38,111.37,111.375,3487
20151201|2015-10-05 04:30,5,111.375,111.375,111.365,111.37,5660
20151201|2015-10-05 05:00,5,111.37,111.37,111.365,111.37,2758
20151201|2015-10-05 05:30,5,111.37,111.375,111.365,111.375,6366
20151201|2015-10-05 06:00,5,111.37,111.375,111.365,111.37,6927
20151201|2015-10-05 06:30,5,111.37,111.375,111.37,111.375,1671
20151201|2015-10-05 07:00,5,111.375,111.375,111.37,111.37,1071
20151201|2015-10-05 07:30,5,111.375,111.375,111.37,111.375,4772
20151201|2015-10-05 08:00,5,111.37,111.38,111.37,111.38,8657
20151201|2015-10-05 08:30,5,111.38,111.38,111.365,111.37,16226
20151201|2015-10-05 09:00,5,111.37,111.37,111.36,111.365,14830
20151201|2015-10-05 09:30,5,111.36,111.37,111.36,111.365,20427
20151201|2015-10-05 10:00,5,111.365,111.365,111.36,111.365,5939
20151201|2015-10-05 10:30,5,111.365,111.365,111.36,111.365,3956
20151201|2015-10-05 11:00,5,111.36,111.365,111.355,111.36,4001
20151201|2015-10-05 11:30,5,111.355,111.36,111.355,111.36,498
20151201|2015-10-05 12:00,5,111.355,111.36,111.355,111.355,618
20151201|2015-10-05 12:30,5,111.36,111.36,111.355,111.36,178
20151201|2015-10-05 13:00,5,111.355,111.355,111.355,111.355,26
20151201|2015-10-05 13:30,5,111.355,111.36,111.355,111.36,80
20151201|2015-10-05 14:00,5,111.36,111.36,111.355,111.355,121
20151201|2015-10-05 14:30,5,111.355,111.36,111.355,111.355,605
20151201|2015-10-06 01:00,6,111.36,111.365,111.36,111.36,1233
20151201|2015-10-06 01:30,6,111.36,111.365,111.36,111.36,532
20151201|2015-10-06 02:00,6,111.36,111.365,111.35,111.36,9210
20151201|2015-10-06 02:30,6,111.36,111.36,111.355,111.36,1937
20151201|2015-10-06 03:00,6,111.36,111.36,111.355,111.36,2275
20151201|2015-10-06 03:30,6,111.36,111.36,111.355,111.36,2214
20151201|2015-10-06 04:00,6,111.36,111.36,111.35,111.35,22236
20151201|2015-10-06 04:30,6,111.355,111.36,111.35,111.36,5204
20151201|2015-10-06 05:00,6,111.36,111.36,111.35,111.355,2622
20151201|2015-10-06 05:30,6,111.355,111.355,111.345,111.355,14696
20151201|2015-10-06 06:00,6,111.355,111.355,111.35,111.355,1264
20151201|2015-10-06 06:30,6,111.355,111.355,111.35,111.355,1050
20151201|2015-10-06 07:00,6,111.355,111.355,111.345,111.345,4215
20151201|2015-10-06 07:30,6,111.35,111.35,111.335,111.34,24759
20151201|2015-10-06 08:00,6,111.34,111.345,111.335,111.34,7033
20151201|2015-10-06 08:30,6,111.34,111.345,111.33,111.33,10738
20151201|2015-10-06 09:00,6,111.335,111.345,111.325,111.335,39965
20151201|2015-10-06 09:30,6,111.34,111.34,111.335,111.34,5434
20151201|2015-10-06 10:00,6,111.34,111.345,111.33,111.335,20795
20151201|2015-10-06 10:30,6,111.335,111.34,111.335,111.335,600
20151201|2015-10-06 11:00,6,111.34,111.34,111.33,111.335,3060
20151201|2015-10-06 11:30,6,111.335,111.345,111.335,111.34,2474
20151201|2015-10-06 12:00,6,111.34,111.34,111.335,111.335,52
20151201|2015-10-06 12:30,6,111.34,111.34,111.335,111.335,210
20151201|2015-10-06 13:00,6,111.34,111.34,111.34,111.34,42
20151201|2015-10-06 13:30,6,111.34,111.34,111.335,111.34,119
20151201|2015-10-06 14:30,6,111.335,111.34,111.335,111.34,1152
20151201|2015-10-06 15:00,6,111.335,111.335,111.335,111.335,10
20151201|2015-10-07 01:00,7,111.335,111.335,111.325,111.335,5460
20151201|2015-10-07 01:30,7,111.335,111.335,111.33,111.335,8907
20151201|2015-10-07 02:00,7,111.33,111.34,111.33,111.34,7431
20151201|2015-10-07 02:30,7,111.335,111.34,111.33,111.335,14550
20151201|2015-10-07 03:00,7,111.33,111.335,111.33,111.335,2044
20151201|2015-10-07 03:30,7,111.335,111.335,111.33,111.335,5136
20151201|2015-10-07 04:00,7,111.33,111.335,111.325,111.33,12297
20151201|2015-10-07 04:30,7,111.335,111.34,111.33,111.33,12681
20151201|2015-10-07 05:00,7,111.33,111.335,111.33,111.335,1665
20151201|2015-10-07 05:30,7,111.335,111.335,111.33,111.33,1089
20151201|2015-10-07 06:00,7,111.33,111.335,111.33,111.335,717
20151201|2015-10-07 06:30,7,111.33,111.335,111.33,111.33,1712
20151201|2015-10-07 07:00,7,111.335,111.34,111.33,111.335,9913
20151201|2015-10-07 07:30,7,111.335,111.34,111.33,111.335,3392
20151201|2015-10-07 08:00,7,111.335,111.345,111.33,111.345,12055
20151201|2015-10-07 08:30,7,111.34,111.35,111.335,111.34,24526
20151201|2015-10-07 09:00,7,111.335,111.34,111.33,111.33,4478
20151201|2015-10-07 09:30,7,111.335,111.34,111.33,111.335,14247
20151201|2015-10-07 10:00,7,111.33,111.34,111.33,111.335,13900
20151201|2015-10-07 10:30,7,111.335,111.34,111.335,111.335,1333
20151201|2015-10-07 11:00,7,111.335,111.34,111.33,111.335,5531
20151201|2015-10-07 11:30,7,111.34,111.34,111.33,111.33,685
20151201|2015-10-07 12:00,7,111.335,111.335,111.33,111.33,497
20151201|2015-10-07 12:30,7,111.335,111.335,111.33,111.33,117
20151201|2015-10-07 13:00,7,111.335,111.335,111.335,111.335,61
20151201|2015-10-07 13:30,7,111.335,111.335,111.335,111.335,2
20151201|2015-10-07 14:00,7,111.335,111.335,111.33,111.335,21
20151201|2015-10-07 14:30,7,111.33,111.335,111.33,111.335,170
20151201|2015-10-08 01:00,8,111.34,111.345,111.335,111.34,4255
20151201|2015-10-08 01:30,8,111.34,111.35,111.34,111.345,2135
20151201|2015-10-08 02:00,8,111.345,111.35,111.34,111.345,8520
20151201|2015-10-08 02:30,8,111.35,111.35,111.34,111.34,3644
20151201|2015-10-08 03:00,8,111.345,111.345,111.34,111.345,1366
20151201|2015-10-08 03:30,8,111.345,111.35,111.34,111.345,6380
20151201|2015-10-08 04:00,8,111.35,111.35,111.345,111.35,924
20151201|2015-10-08 04:30,8,111.35,111.35,111.345,111.35,1536
20151201|2015-10-08 05:00,8,111.345,111.35,111.345,111.35,1694
20151201|2015-10-08 05:30,8,111.345,111.355,111.345,111.35,13340
20151201|2015-10-08 06:00,8,111.35,111.355,111.345,111.35,3359
20151201|2015-10-08 06:30,8,111.35,111.355,111.35,111.355,4469
20151201|2015-10-08 07:00,8,111.355,111.355,111.35,111.35,3205
20151201|2015-10-08 07:30,8,111.355,111.355,111.345,111.355,7110
20151201|2015-10-08 08:00,8,111.35,111.355,111.345,111.35,9004
20151201|2015-10-08 08:30,8,111.345,111.35,111.345,111.345,998
20151201|2015-10-08 09:00,8,111.345,111.35,111.34,111.345,12762
20151201|2015-10-08 09:30,8,111.34,111.345,111.34,111.345,2549
20151201|2015-10-08 10:00,8,111.34,111.345,111.34,111.34,3577
20151201|2015-10-08 10:30,8,111.345,111.345,111.335,111.34,5273
20151201|2015-10-08 11:00,8,111.34,111.34,111.335,111.335,928
20151201|2015-10-08 11:30,8,111.34,111.34,111.335,111.335,397
20151201|2015-10-08 12:00,8,111.34,111.34,111.33,111.335,2624
20151201|2015-10-08 12:30,8,111.335,111.34,111.33,111.335,750
20151201|2015-10-08 13:00,8,111.335,111.345,111.335,111.34,2441
20151201|2015-10-08 13:30,8,111.34,111.34,111.335,111.34,1485
20151201|2015-10-08 14:00,8,111.34,111.34,111.335,111.335,230
20151201|2015-10-08 14:30,8,111.33,111.34,111.33,111.34,134
20151201|2015-10-09 01:00,9,111.34,111.34,111.33,111.335,2278
20151201|2015-10-09 01:30,9,111.335,111.34,111.33,111.34,4285
20151201|2015-10-09 02:00,9,111.34,111.34,111.335,111.34,1028
20151201|2015-10-09 02:30,9,111.34,111.345,111.335,111.345,4583
20151201|2015-10-09 03:00,9,111.345,111.345,111.34,111.34,2079
20151201|2015-10-09 03:30,9,111.34,111.35,111.335,111.35,29327
20151201|2015-10-09 04:00,9,111.345,111.345,111.34,111.345,4570
20151201|2015-10-09 04:30,9,111.345,111.345,111.335,111.34,5649
20151201|2015-10-09 05:00,9,111.34,111.345,111.34,111.345,1590
20151201|2015-10-09 05:30,9,111.345,111.345,111.34,111.34,788
20151201|2015-10-09 06:00,9,111.345,111.345,111.34,111.345,910
20151201|2015-10-09 06:30,9,111.345,111.345,111.335,111.34,5960
20151201|2015-10-09 07:00,9,111.34,111.34,111.335,111.34,2490
20151201|2015-10-09 07:30,9,111.34,111.34,111.33,111.34,11903
20151201|2015-10-09 08:00,9,111.34,111.34,111.335,111.34,3841
20151201|2015-10-09 08:30,9,111.34,111.34,111.335,111.335,1715
20151201|2015-10-09 09:00,9,111.34,111.34,111.335,111.335,1453
20151201|2015-10-09 09:30,9,111.34,111.345,111.335,111.34,9229
20151201|2015-10-09 10:00,9,111.345,111.345,111.335,111.335,8117
20151201|2015-10-09 10:30,9,111.335,111.34,111.335,111.34,4710
20151201|2015-10-09 11:00,9,111.335,111.34,111.335,111.34,504
20151201|2015-10-09 11:30,9,111.335,111.335,111.335,111.335,206
20151201|2015-10-09 12:00,9,111.335,111.335,111.335,111.335,225
20151201|2015-10-09 12:30,9,111.335,111.335,111.33,111.33,584
20151201|2015-10-09 13:00,9,111.335,111.335,111.335,111.335,153
20151201|2015-10-09 13:30,9,111.335,111.34,111.335,111.34,213
20151201|2015-10-09 14:00,9,111.34,111.34,111.34,111.34,7
20151201|2015-10-09 14:30,9,111.335,111.34,111.335,111.335,114
20151201|2015-10-09 15:00,9,111.335,111.335,111.335,111.335,1
20151201|2015-10-12 01:00,12,111.34,111.34,111.33,111.335,9743
20151201|2015-10-12 01:30,12,111.335,111.34,111.33,111.34,1877
20151201|2015-10-12 02:00,12,111.335,111.34,111.335,111.335,310
20151201|2015-10-12 02:30,12,111.335,111.34,111.335,111.34,1306
20151201|2015-10-12 03:00,12,111.335,111.345,111.335,111.345,8044
20151201|2015-10-12 03:30,12,111.345,111.35,111.34,111.345,2973
20151201|2015-10-12 04:00,12,111.35,111.35,111.345,111.35,2235
20151201|2015-10-12 04:30,12,111.35,111.355,111.345,111.355,7750
20151201|2015-10-12 05:00,12,111.35,111.365,111.35,111.365,32569
20151201|2015-10-12 05:30,12,111.365,111.365,111.355,111.36,2891
20151201|2015-10-12 06:00,12,111.36,111.36,111.35,111.355,3015
20151201|2015-10-12 06:30,12,111.35,111.355,111.35,111.35,651
20151201|2015-10-12 07:00,12,111.35,111.355,111.35,111.35,2684
20151201|2015-10-12 07:30,12,111.35,111.355,111.35,111.35,1107
20151201|2015-10-12 08:00,12,111.35,111.36,111.35,111.355,6641
20151201|2015-10-12 08:30,12,111.36,111.36,111.35,111.35,5381
20151201|2015-10-12 09:00,12,111.355,111.355,111.35,111.355,957
20151201|2015-10-12 09:30,12,111.355,111.355,111.35,111.35,3273
20151201|2015-10-12 10:00,12,111.355,111.355,111.35,111.355,3819
20151201|2015-10-12 10:30,12,111.355,111.355,111.345,111.35,3419
20151201|2015-10-12 11:00,12,111.35,111.355,111.345,111.35,1677
20151201|2015-10-12 11:30,12,111.35,111.35,111.345,111.345,446
20151201|2015-10-12 12:00,12,111.35,111.35,111.345,111.35,70
20151201|2015-10-12 12:30,12,111.345,111.35,111.345,111.345,571
20151201|2015-10-12 13:00,12,111.345,111.345,111.345,111.345,161
20151201|2015-10-12 13:30,12,111.35,111.35,111.35,111.35,96
20151201|2015-10-12 14:30,12,111.345,111.35,111.345,111.345,1363
20151201|2015-10-13 01:00,13,111.35,111.355,111.35,111.355,3819
20151201|2015-10-13 01:30,13,111.355,111.355,111.35,111.35,90
20151201|2015-10-13 02:00,13,111.35,111.36,111.345,111.36,8773
20151201|2015-10-13 02:30,13,111.36,111.36,111.355,111.355,5686
20151201|2015-10-13 03:00,13,111.355,111.36,111.35,111.36,4357
20151201|2015-10-13 03:30,13,111.36,111.365,111.36,111.36,8116
20151201|2015-10-13 04:00,13,111.365,111.37,111.36,111.37,8606
20151201|2015-10-13 04:30,13,111.365,111.37,111.365,111.37,2422
20151201|2015-10-13 05:00,13,111.365,111.37,111.36,111.36,10252
20151201|2015-10-13 05:30,13,111.36,111.365,111.36,111.36,1058
20151201|2015-10-13 06:00,13,111.36,111.365,111.355,111.36,8576
20151201|2015-10-13 06:30,13,111.36,111.36,111.355,111.36,2263
20151201|2015-10-13 07:00,13,111.355,111.36,111.35,111.355,3190
20151201|2015-10-13 07:30,13,111.355,111.36,111.35,111.355,13706
20151201|2015-10-13 08:00,13,111.355,111.36,111.35,111.35,6716
20151201|2015-10-13 08:30,13,111.355,111.355,111.35,111.355,7659
20151201|2015-10-13 09:00,13,111.355,111.355,111.35,111.35,1389
20151201|2015-10-13 09:30,13,111.35,111.355,111.345,111.345,8802
20151201|2015-10-13 10:00,13,111.35,111.35,111.345,111.35,6368
20151201|2015-10-13 10:30,13,111.345,111.35,111.34,111.345,12111
20151201|2015-10-13 11:00,13,111.345,111.345,111.34,111.345,595
20151201|2015-10-13 11:30,13,111.34,111.345,111.34,111.345,305
20151201|2015-10-13 12:00,13,111.34,111.345,111.34,111.345,1055
20151201|2015-10-13 12:30,13,111.35,111.35,111.345,111.35,488
20151201|2015-10-13 13:30,13,111.345,111.35,111.345,111.35,106
20151201|2015-10-13 14:00,13,111.35,111.35,111.35,111.35,79
20151201|2015-10-13 14:30,13,111.35,111.35,111.345,111.345,148
20151201|2015-10-14 01:00,14,111.345,111.355,111.345,111.345,20693
20151201|2015-10-14 01:30,14,111.35,111.35,111.345,111.35,2184
20151201|2015-10-14 02:00,14,111.345,111.36,111.345,111.355,12163
20151201|2015-10-14 02:30,14,111.36,111.365,111.355,111.36,5370
20151201|2015-10-14 03:00,14,111.36,111.365,111.355,111.36,10150
20151201|2015-10-14 03:30,14,111.36,111.365,111.355,111.355,4691
20151201|2015-10-14 04:00,14,111.36,111.365,111.36,111.36,2423
20151201|2015-10-14 04:30,14,111.365,111.365,111.36,111.365,3279
20151201|2015-10-14 05:00,14,111.365,111.365,111.36,111.365,1147
20151201|2015-10-14 05:30,14,111.365,111.37,111.36,111.365,11095
20151201|2015-10-14 06:00,14,111.365,111.365,111.36,111.365,1313
20151201|2015-10-14 06:30,14,111.36,111.37,111.36,111.365,3720
20151201|2015-10-14 07:00,14,111.365,111.365,111.36,111.365,1463
20151201|2015-10-14 07:30,14,111.365,111.375,111.36,111.37,25427
20151201|2015-10-14 08:00,14,111.37,111.37,111.365,111.37,5046
20151201|2015-10-14 08:30,14,111.37,111.37,111.36,111.365,12334
20151201|2015-10-14 09:00,14,111.365,111.37,111.36,111.37,9634
20151201|2015-10-14 09:30,14,111.37,111.37,111.365,111.37,2206
20151201|2015-10-14 10:00,14,111.37,111.37,111.36,111.37,18470
20151201|2015-10-14 10:30,14,111.37,111.37,111.365,111.37,1059
20151201|2015-10-14 11:00,14,111.37,111.37,111.365,111.37,2007
20151201|2015-10-14 11:30,14,111.365,111.365,111.36,111.36,1164
20151201|2015-10-14 12:00,14,111.365,111.37,111.36,111.37,3262
20151201|2015-10-14 12:30,14,111.37,111.37,111.37,111.37,466
20151201|2015-10-14 13:00,14,111.37,111.37,111.37,111.37,252
20151201|2015-10-14 13:30,14,111.37,111.37,111.37,111.37,190
20151201|2015-10-14 14:00,14,111.375,111.375,111.37,111.375,75
20151201|2015-10-14 14:30,14,111.37,111.375,111.37,111.375,596
20151201|2015-10-15 01:00,15,111.375,111.375,111.365,111.37,1949
20151201|2015-10-15 01:30,15,111.37,111.37,111.365,111.37,654
20151201|2015-10-15 02:00,15,111.37,111.385,111.365,111.38,39122
20151201|2015-10-15 02:30,15,111.385,111.39,111.38,111.385,20191
20151201|2015-10-15 03:00,15,111.39,111.39,111.38,111.385,12959
20151201|2015-10-15 03:30,15,111.385,111.385,111.375,111.38,8222
20151201|2015-10-15 04:00,15,111.38,111.385,111.375,111.38,2405
20151201|2015-10-15 04:30,15,111.38,111.38,111.365,111.375,23930
20151201|2015-10-15 05:00,15,111.375,111.38,111.37,111.38,7828
20151201|2015-10-15 05:30,15,111.38,111.38,111.375,111.375,60
20151201|2015-10-15 06:00,15,111.38,111.38,111.375,111.38,568
20151201|2015-10-15 06:30,15,111.38,111.38,111.375,111.38,2579
20151201|2015-10-15 07:00,15,111.375,111.385,111.375,111.38,9096
20151201|2015-10-15 07:30,15,111.38,111.38,111.37,111.375,5183
20151201|2015-10-15 08:00,15,111.37,111.38,111.37,111.37,8636
20151201|2015-10-15 08:30,15,111.37,111.38,111.37,111.37,14137
20151201|2015-10-15 09:00,15,111.375,111.375,111.365,111.365,3804
20151201|2015-10-15 09:30,15,111.365,111.375,111.36,111.365,14047
20151201|2015-10-15 10:00,15,111.365,111.37,111.355,111.365,16147
20151201|2015-10-15 10:30,15,111.37,111.37,111.365,111.365,1781
20151201|2015-10-15 11:00,15,111.365,111.37,111.36,111.36,3394
20151201|2015-10-15 11:30,15,111.36,111.365,111.36,111.365,53
20151201|2015-10-15 12:00,15,111.365,111.365,111.36,111.36,316
20151201|2015-10-15 12:30,15,111.36,111.365,111.36,111.36,19
20151201|2015-10-15 13:00,15,111.36,111.365,111.36,111.36,44
20151201|2015-10-15 13:30,15,111.36,111.365,111.36,111.365,27
20151201|2015-10-15 14:00,15,111.36,111.365,111.36,111.365,141
20151201|2015-10-15 14:30,15,111.365,111.365,111.36,111.36,570
20151201|2015-10-15 15:00,15,111.36,111.36,111.36,111.36,1
20151201|2015-10-16 01:00,16,111.36,111.365,111.36,111.365,1686
20151201|2015-10-16 01:30,16,111.365,111.365,111.365,111.365,443
20151201|2015-10-16 02:00,16,111.365,111.375,111.365,111.37,19225
20151201|2015-10-16 02:30,16,111.37,111.375,111.365,111.37,5905
20151201|2015-10-16 03:00,16,111.37,111.375,111.365,111.375,2847
20151201|2015-10-16 03:30,16,111.37,111.375,111.365,111.365,2665
20151201|2015-10-16 04:00,16,111.37,111.37,111.365,111.37,1357
20151201|2015-10-16 04:30,16,111.37,111.37,111.365,111.37,767
20151201|2015-10-16 05:00,16,111.37,111.375,111.365,111.37,4651
20151201|2015-10-16 05:30,16,111.37,111.375,111.37,111.375,2034
20151201|2015-10-16 06:00,16,111.375,111.38,111.37,111.38,10062
20151201|2015-10-16 06:30,16,111.38,111.38,111.37,111.37,1086
20151201|2015-10-16 07:00,16,111.37,111.38,111.37,111.375,9084
20151201|2015-10-16 07:30,16,111.375,111.38,111.37,111.375,5371
20151201|2015-10-16 08:00,16,111.375,111.38,111.375,111.38,1679
20151201|2015-10-16 08:30,16,111.38,111.38,111.37,111.375,6242
20151201|2015-10-16 09:00,16,111.37,111.385,111.37,111.385,7953
20151201|2015-10-16 09:30,16,111.385,111.385,111.38,111.38,621
20151201|2015-10-16 10:00,16,111.385,111.385,111.38,111.385,2292
20151201|2015-10-16 10:30,16,111.385,111.385,111.38,111.385,7002
20151201|2015-10-16 11:00,16,111.38,111.385,111.38,111.385,804
20151201|2015-10-16 11:30,16,111.385,111.39,111.385,111.385,1110
20151201|2015-10-16 12:00,16,111.39,111.39,111.385,111.39,110
20151201|2015-10-16 12:30,16,111.39,111.39,111.385,111.39,85
20151201|2015-10-16 13:00,16,111.385,111.39,111.385,111.39,13
20151201|2015-10-16 13:30,16,111.385,111.39,111.385,111.385,97
20151201|2015-10-16 14:00,16,111.385,111.39,111.385,111.39,273
20151201|2015-10-16 14:30,16,111.385,111.39,111.385,111.39,257
20151201|2015-10-16 15:00,16,111.385,111.385,111.385,111.385,5
20151201|2015-10-19 01:00,19,111.39,111.395,111.385,111.39,6637
20151201|2015-10-19 01:30,19,111.39,111.39,111.385,111.385,14666
20151201|2015-10-19 02:00,19,111.39,111.39,111.38,111.385,20771
20151201|2015-10-19 02:30,19,111.385,111.39,111.38,111.385,5508
20151201|2015-10-19 03:00,19,111.385,111.395,111.385,111.39,7914
20151201|2015-10-19 03:30,19,111.39,111.395,111.385,111.385,16445
20151201|2015-10-19 04:00,19,111.39,111.395,111.385,111.39,10375
20151201|2015-10-19 04:30,19,111.39,111.395,111.385,111.385,7428
20151201|2015-10-19 05:00,19,111.385,111.39,111.385,111.385,1524
20151201|2015-10-19 05:30,19,111.385,111.39,111.385,111.385,2077
20151201|2015-10-19 06:00,19,111.385,111.39,111.38,111.385,7335
20151201|2015-10-19 06:30,19,111.38,111.385,111.37,111.37,38189
20151201|2015-10-19 07:00,19,111.37,111.38,111.37,111.375,9533
20151201|2015-10-19 07:30,19,111.375,111.38,111.375,111.375,2451
20151201|2015-10-19 08:00,19,111.375,111.38,111.37,111.375,12570
20151201|2015-10-19 08:30,19,111.375,111.38,111.37,111.37,11885
20151201|2015-10-19 09:00,19,111.37,111.375,111.365,111.375,12188
20151201|2015-10-19 09:30,19,111.37,111.375,111.365,111.37,14000
20151201|2015-10-19 10:00,19,111.375,111.38,111.37,111.37,10411
20151201|2015-10-19 10:30,19,111.37,111.375,111.37,111.375,3507
20151201|2015-10-19 11:00,19,111.38,111.38,111.375,111.38,361
20151201|2015-10-19 11:30,19,111.38,111.38,111.375,111.375,420
20151201|2015-10-19 12:00,19,111.38,111.38,111.375,111.38,243
20151201|2015-10-19 12:30,19,111.38,111.38,111.375,111.38,1206
20151201|2015-10-19 13:30,19,111.375,111.38,111.375,111.375,70
20151201|2015-10-19 14:00,19,111.38,111.38,111.375,111.375,210
20151201|2015-10-19 14:30,19,111.375,111.38,111.375,111.375,109
20151201|2015-10-19 15:00,19,111.375,111.375,111.375,111.375,16
20151201|2015-10-20 01:00,20,111.38,111.38,111.375,111.375,2386
20151201|2015-10-20 01:30,20,111.375,111.385,111.375,111.375,7306
20151201|2015-10-20 02:00,20,111.375,111.38,111.37,111.375,6816
20151201|2015-10-20 02:30,20,111.38,111.38,111.365,111.37,8743
20151201|2015-10-20 03:00,20,111.37,111.375,111.365,111.37,28806
20151201|2015-10-20 03:30,20,111.37,111.37,111.365,111.37,3069
20151201|2015-10-20 04:00,20,111.365,111.37,111.36,111.37,9875
20151201|2015-10-20 04:30,20,111.37,111.37,111.34,111.34,39327
20151201|2015-10-20 05:00,20,111.345,111.345,111.335,111.345,26093
20151201|2015-10-20 05:30,20,111.34,111.345,111.33,111.33,14019
20151201|2015-10-20 06:00,20,111.33,111.335,111.325,111.33,10005
20151201|2015-10-20 06:30,20,111.335,111.335,111.32,111.325,22134
20151201|2015-10-20 07:00,20,111.325,111.33,111.32,111.33,6980
20151201|2015-10-20 07:30,20,111.325,111.33,111.32,111.325,11059
20151201|2015-10-20 08:00,20,111.325,111.33,111.32,111.325,13946
20151201|2015-10-20 08:30,20,111.325,111.325,111.32,111.325,4867
20151201|2015-10-20 09:00,20,111.32,111.33,111.32,111.33,15692
20151201|2015-10-20 09:30,20,111.325,111.33,111.32,111.32,5519
20151201|2015-10-20 10:00,20,111.32,111.33,111.32,111.325,8118
20151201|2015-10-20 10:30,20,111.33,111.33,111.325,111.33,10261
20151201|2015-10-20 11:00,20,111.325,111.33,111.32,111.32,4340
20151201|2015-10-20 11:30,20,111.32,111.33,111.32,111.33,1259
20151201|2015-10-20 12:00,20,111.33,111.33,111.325,111.325,234
20151201|2015-10-20 12:30,20,111.325,111.33,111.325,111.325,6
20151201|2015-10-20 13:30,20,111.325,111.33,111.32,111.32,1782
20151201|2015-10-20 14:00,20,111.32,111.325,111.32,111.32,30
20151201|2015-10-20 14:30,20,111.32,111.325,111.32,111.325,269
20151201|2015-10-20 15:00,20,111.325,111.325,111.325,111.325,1
20151201|2015-10-21 01:00,21,111.33,111.33,111.32,111.33,5050
20151201|2015-10-21 01:30,21,111.33,111.335,111.325,111.335,6834
20151201|2015-10-21 02:00,21,111.33,111.345,111.33,111.33,28294
20151201|2015-10-21 02:30,21,111.33,111.335,111.325,111.33,13909
20151201|2015-10-21 03:00,21,111.33,111.34,111.33,111.33,15212
20151201|2015-10-21 03:30,21,111.335,111.34,111.33,111.335,2081
20151201|2015-10-21 04:00,21,111.34,111.345,111.335,111.335,24518
20151201|2015-10-21 04:30,21,111.335,111.34,111.33,111.335,9746
20151201|2015-10-21 05:00,21,111.335,111.345,111.335,111.34,15690
20151201|2015-10-21 05:30,21,111.34,111.345,111.335,111.345,2952
20151201|2015-10-21 06:00,21,111.345,111.345,111.34,111.345,2737
20151201|2015-10-21 06:30,21,111.345,111.345,111.34,111.34,4806
20151201|2015-10-21 07:00,21,111.34,111.34,111.335,111.34,2534
20151201|2015-10-21 07:30,21,111.34,111.34,111.335,111.34,4592
20151201|2015-10-21 08:00,21,111.34,111.345,111.34,111.34,6322
20151201|2015-10-21 08:30,21,111.345,111.345,111.34,111.34,2428
20151201|2015-10-21 09:00,21,111.34,111.36,111.34,111.355,27356
20151201|2015-10-21 09:30,21,111.36,111.36,111.35,111.36,12382
20151201|2015-10-21 10:00,21,111.36,111.36,111.35,111.36,10655
20151201|2015-10-21 10:30,21,111.36,111.36,111.355,111.36,4201
20151201|2015-10-21 11:00,21,111.36,111.36,111.355,111.36,1630
20151201|2015-10-21 11:30,21,111.36,111.36,111.355,111.355,3294
20151201|2015-10-21 12:00,21,111.36,111.37,111.355,111.365,5840
20151201|2015-10-21 12:30,21,111.365,111.365,111.36,111.36,23
20151201|2015-10-21 13:00,21,111.365,111.365,111.365,111.365,26
20151201|2015-10-21 13:30,21,111.365,111.365,111.36,111.365,24
20151201|2015-10-21 14:00,21,111.365,111.365,111.36,111.365,78
20151201|2015-10-21 14:30,21,111.365,111.365,111.36,111.365,275
20151201|2015-10-21 15:00,21,111.365,111.365,111.365,111.365,6
20151201|2015-10-22 01:00,22,111.36,111.375,111.36,111.375,3913
20151201|2015-10-22 01:30,22,111.375,111.375,111.365,111.365,17604
20151201|2015-10-22 02:00,22,111.365,111.37,111.36,111.365,3963
20151201|2015-10-22 02:30,22,111.365,111.37,111.365,111.37,8029
20151201|2015-10-22 03:00,22,111.37,111.37,111.36,111.37,11516
20151201|2015-10-22 03:30,22,111.365,111.37,111.36,111.365,10519
20151201|2015-10-22 04:00,22,111.365,111.37,111.36,111.37,3032
20151201|2015-10-22 04:30,22,111.365,111.37,111.36,111.365,3228
20151201|2015-10-22 05:00,22,111.365,111.365,111.36,111.36,3690
20151201|2015-10-22 05:30,22,111.36,111.365,111.36,111.365,1950
20151201|2015-10-22 06:00,22,111.365,111.37,111.36,111.37,4864
20151201|2015-10-22 06:30,22,111.37,111.38,111.365,111.37,16538
20151201|2015-10-22 07:00,22,111.37,111.44,111.365,111.43,30755
20151201|2015-10-22 07:30,22,111.43,111.49,111.405,111.48,117816
20151201|2015-10-22 08:00,22,111.475,111.49,111.465,111.48,47410
20151201|2015-10-22 08:30,22,111.48,111.485,111.465,111.475,23733
20151201|2015-10-22 09:00,22,111.475,111.485,111.47,111.48,27032
20151201|2015-10-22 09:30,22,111.48,111.485,111.475,111.475,10989
20151201|2015-10-22 10:00,22,111.475,111.485,111.475,111.48,16206
20151201|2015-10-22 10:30,22,111.48,111.49,111.48,111.485,4169
20151201|2015-10-22 11:00,22,111.485,111.49,111.48,111.49,6341
20151201|2015-10-22 11:30,22,111.485,111.495,111.485,111.49,2041
20151201|2015-10-22 12:00,22,111.49,111.5,111.49,111.5,3430
20151201|2015-10-22 12:30,22,111.495,111.495,111.495,111.495,76
20151201|2015-10-22 13:00,22,111.495,111.5,111.495,111.5,758
20151201|2015-10-22 13:30,22,111.5,111.505,111.495,111.5,2387
20151201|2015-10-22 14:00,22,111.495,111.5,111.495,111.5,157
20151201|2015-10-22 14:30,22,111.495,111.5,111.49,111.49,611
20151201|2015-10-23 01:00,23,111.49,111.51,111.485,111.5,13044
20151201|2015-10-23 01:30,23,111.505,111.55,111.5,111.525,47364
20151201|2015-10-23 02:00,23,111.53,111.53,111.5,111.525,26479
20151201|2015-10-23 02:30,23,111.525,111.525,111.49,111.495,43114
20151201|2015-10-23 03:00,23,111.495,111.5,111.48,111.49,22205
20151201|2015-10-23 03:30,23,111.495,111.495,111.48,111.48,9441
20151201|2015-10-23 04:00,23,111.48,111.49,111.48,111.48,12485
20151201|2015-10-23 04:30,23,111.48,111.49,111.48,111.485,11308
20151201|2015-10-23 05:00,23,111.485,111.49,111.48,111.48,6457
20151201|2015-10-23 05:30,23,111.48,111.48,111.475,111.475,7336
20151201|2015-10-23 06:00,23,111.475,111.48,111.465,111.47,18702
20151201|2015-10-23 06:30,23,111.47,111.475,111.465,111.47,12100
20151201|2015-10-23 07:00,23,111.47,111.475,111.47,111.47,3584
20151201|2015-10-23 07:30,23,111.475,111.475,111.47,111.475,8277
20151201|2015-10-23 08:00,23,111.475,111.485,111.47,111.48,14631
20151201|2015-10-23 08:30,23,111.48,111.495,111.475,111.485,17178
20151201|2015-10-23 09:00,23,111.485,111.49,111.48,111.485,8759
20151201|2015-10-23 09:30,23,111.49,111.495,111.485,111.485,15479
20151201|2015-10-23 10:00,23,111.485,111.495,111.485,111.485,11146
20151201|2015-10-23 10:30,23,111.485,111.49,111.485,111.49,2669
20151201|2015-10-23 11:00,23,111.49,111.49,111.485,111.485,2646
20151201|2015-10-23 11:30,23,111.485,111.485,111.485,111.485,582
20151201|2015-10-23 12:00,23,111.49,111.49,111.485,111.485,518
20151201|2015-10-23 12:30,23,111.485,111.49,111.485,111.49,264
20151201|2015-10-23 13:00,23,111.49,111.49,111.49,111.49,8
20151201|2015-10-23 13:30,23,111.485,111.49,111.485,111.49,73
20151201|2015-10-23 14:00,23,111.485,111.49,111.485,111.49,150
20151201|2015-10-23 14:30,23,111.49,111.49,111.48,111.49,2507
20151201|2015-10-26 02:00,26,111.495,111.5,111.49,111.495,4747
20151201|2015-10-26 02:30,26,111.5,111.5,111.495,111.495,4166
20151201|2015-10-26 03:00,26,111.5,111.51,111.495,111.5,8319
20151201|2015-10-26 03:30,26,111.505,111.505,111.5,111.5,2472
20151201|2015-10-26 04:00,26,111.505,111.51,111.5,111.5,14974
20151201|2015-10-26 04:30,26,111.5,111.52,111.5,111.51,14662
20151201|2015-10-26 05:00,26,111.51,111.515,111.505,111.51,5616
20151201|2015-10-26 05:30,26,111.505,111.51,111.5,111.5,4697
20151201|2015-10-26 06:00,26,111.505,111.51,111.5,111.5,9497
20151201|2015-10-26 06:30,26,111.505,111.51,111.5,111.5,4495
20151201|2015-10-26 07:00,26,111.5,111.51,111.5,111.505,3543
20151201|2015-10-26 07:30,26,111.51,111.515,111.505,111.51,3303
20151201|2015-10-26 08:00,26,111.515,111.515,111.505,111.51,4264
20151201|2015-10-26 08:30,26,111.505,111.51,111.505,111.505,4513
20151201|2015-10-26 09:00,26,111.51,111.51,111.5,111.5,8289
20151201|2015-10-26 09:30,26,111.505,111.51,111.5,111.51,11001
20151201|2015-10-26 10:00,26,111.51,111.51,111.5,111.505,6779
20151201|2015-10-26 10:30,26,111.5,111.505,111.5,111.5,2928
20151201|2015-10-26 11:00,26,111.5,111.51,111.5,111.5,13222
20151201|2015-10-26 11:30,26,111.505,111.505,111.5,111.5,1488
20151201|2015-10-26 12:00,26,111.505,111.505,111.5,111.505,1060
20151201|2015-10-26 12:30,26,111.505,111.51,111.5,111.51,2191
20151201|2015-10-26 13:00,26,111.51,111.51,111.505,111.51,1659
20151201|2015-10-26 13:30,26,111.51,111.515,111.51,111.515,935
20151201|2015-10-26 14:00,26,111.51,111.515,111.51,111.515,24
20151201|2015-10-26 14:30,26,111.51,111.515,111.51,111.51,186
20151201|2015-10-26 15:30,26,111.51,111.515,111.51,111.515,59
20151201|2015-10-27 02:00,27,111.52,111.525,111.51,111.51,8032
20151201|2015-10-27 02:30,27,111.51,111.515,111.505,111.505,7196
20151201|2015-10-27 03:00,27,111.505,111.52,111.505,111.51,12220
20151201|2015-10-27 03:30,27,111.51,111.52,111.51,111.515,7628
20151201|2015-10-27 04:00,27,111.515,111.52,111.515,111.52,6122
20151201|2015-10-27 04:30,27,111.52,111.52,111.515,111.515,2881
20151201|2015-10-27 05:00,27,111.52,111.525,111.515,111.515,17176
20151201|2015-10-27 05:30,27,111.515,111.525,111.515,111.525,4986
20151201|2015-10-27 06:00,27,111.52,111.53,111.52,111.525,7668
20151201|2015-10-27 06:30,27,111.525,111.535,111.525,111.53,9770
20151201|2015-10-27 07:00,27,111.53,111.54,111.525,111.525,12474
20151201|2015-10-27 07:30,27,111.53,111.54,111.525,111.53,7602
20151201|2015-10-27 08:00,27,111.53,111.535,111.53,111.53,4452
20151201|2015-10-27 08:30,27,111.53,111.535,111.53,111.53,4307
20151201|2015-10-27 09:00,27,111.53,111.54,111.53,111.535,8332
20151201|2015-10-27 09:30,27,111.535,111.54,111.535,111.54,3244
20151201|2015-10-27 10:00,27,111.535,111.54,111.53,111.53,7756
20151201|2015-10-27 10:30,27,111.53,111.535,111.53,111.53,4423
20151201|2015-10-27 11:00,27,111.535,111.54,111.53,111.53,14345
20151201|2015-10-27 11:30,27,111.53,111.535,111.53,111.53,4091
20151201|2015-10-27 12:00,27,111.53,111.535,111.525,111.525,2858
20151201|2015-10-27 12:30,27,111.525,111.53,111.52,111.525,3126
20151201|2015-10-27 13:00,27,111.53,111.53,111.525,111.525,283
20151201|2015-10-27 13:30,27,111.525,111.53,111.525,111.525,587
20151201|2015-10-27 14:00,27,111.525,111.53,111.525,111.525,101
20151201|2015-10-27 14:30,27,111.525,111.53,111.52,111.52,570
20151201|2015-10-27 15:00,27,111.52,111.525,111.52,111.525,73
20151201|2015-10-27 15:30,27,111.52,111.525,111.52,111.52,91
20151201|2015-10-27 16:00,27,111.52,111.52,111.52,111.52,5
20151201|2015-10-28 02:00,28,111.53,111.535,111.515,111.52,18416
20151201|2015-10-28 02:30,28,111.525,111.53,111.52,111.53,6521
20151201|2015-10-28 03:00,28,111.53,111.535,111.525,111.53,9086
20151201|2015-10-28 03:30,28,111.53,111.535,111.525,111.53,3793
20151201|2015-10-28 04:00,28,111.53,111.535,111.53,111.535,4147
20151201|2015-10-28 04:30,28,111.535,111.54,111.53,111.535,10506
20151201|2015-10-28 05:00,28,111.54,111.55,111.535,111.545,11103
20151201|2015-10-28 05:30,28,111.545,111.565,111.545,111.565,15651
20151201|2015-10-28 06:00,28,111.565,111.565,111.55,111.555,13597
20151201|2015-10-28 06:30,28,111.555,111.56,111.555,111.555,3160
20151201|2015-10-28 07:00,28,111.555,111.57,111.555,111.565,6980
20151201|2015-10-28 07:30,28,111.57,111.57,111.555,111.555,14174
20151201|2015-10-28 08:00,28,111.555,111.56,111.555,111.555,4120
20151201|2015-10-28 08:30,28,111.555,111.56,111.55,111.55,19721
20151201|2015-10-28 09:00,28,111.55,111.555,111.545,111.55,13125
20151201|2015-10-28 09:30,28,111.55,111.555,111.535,111.535,19601
20151201|2015-10-28 10:00,28,111.535,111.54,111.53,111.535,12503
20151201|2015-10-28 10:30,28,111.535,111.545,111.535,111.545,9103
20151201|2015-10-28 11:00,28,111.54,111.55,111.54,111.545,10869
20151201|2015-10-28 11:30,28,111.55,111.55,111.545,111.55,2269
20151201|2015-10-28 12:00,28,111.55,111.55,111.545,111.545,1750
20151201|2015-10-28 12:30,28,111.545,111.56,111.545,111.555,8574
20151201|2015-10-28 13:00,28,111.545,111.55,111.525,111.525,5329
20151201|2015-10-28 13:30,28,111.525,111.525,111.515,111.515,2805
20151201|2015-10-28 14:00,28,111.515,111.515,111.505,111.51,2457
20151201|2015-10-28 14:30,28,111.51,111.515,111.51,111.515,623
20151201|2015-10-28 15:00,28,111.51,111.51,111.505,111.51,263
20151201|2015-10-28 15:30,28,111.51,111.515,111.51,111.51,478
20151201|2015-10-28 16:00,28,111.51,111.51,111.51,111.51,1
20151201|2015-10-29 02:00,29,111.52,111.535,111.52,111.535,9412
20151201|2015-10-29 02:30,29,111.535,111.535,111.52,111.525,11568
20151201|2015-10-29 03:00,29,111.53,111.53,111.51,111.53,15722
20151201|2015-10-29 03:30,29,111.53,111.54,111.525,111.525,10485
20151201|2015-10-29 04:00,29,111.525,111.53,111.52,111.52,17145
20151201|2015-10-29 04:30,29,111.52,111.53,111.52,111.525,8586
20151201|2015-10-29 05:00,29,111.525,111.53,111.52,111.525,11761
20151201|2015-10-29 05:30,29,111.525,111.53,111.52,111.525,4715
20151201|2015-10-29 06:00,29,111.525,111.525,111.52,111.525,3048
20151201|2015-10-29 06:30,29,111.52,111.52,111.51,111.515,21658
20151201|2015-10-29 07:00,29,111.515,111.515,111.505,111.51,16166
20151201|2015-10-29 07:30,29,111.51,111.515,111.505,111.51,10774
20151201|2015-10-29 08:00,29,111.51,111.51,111.5,111.51,10307
20151201|2015-10-29 08:30,29,111.505,111.51,111.495,111.51,24029
20151201|2015-10-29 09:00,29,111.505,111.505,111.495,111.5,14536
20151201|2015-10-29 09:30,29,111.5,111.505,111.495,111.505,12733
20151201|2015-10-29 10:00,29,111.5,111.505,111.495,111.5,4389
20151201|2015-10-29 10:30,29,111.5,111.5,111.485,111.49,10764
20151201|2015-10-29 11:00,29,111.49,111.495,111.485,111.495,13719
20151201|2015-10-29 11:30,29,111.495,111.505,111.49,111.505,5963
20151201|2015-10-29 12:00,29,111.505,111.505,111.495,111.5,4537
20151201|2015-10-29 12:30,29,111.5,111.5,111.495,111.495,5557
20151201|2015-10-29 13:00,29,111.5,111.505,111.495,111.5,3146
20151201|2015-10-29 13:30,29,111.5,111.505,111.5,111.505,718
20151201|2015-10-29 14:00,29,111.5,111.505,111.5,111.5,220
20151201|2015-10-29 14:30,29,111.5,111.5,111.5,111.5,27
20151201|2015-10-29 15:00,29,111.5,111.5,111.5,111.5,45
20151201|2015-10-29 15:30,29,111.5,111.5,111.5,111.5,79
20151201|2015-10-30 02:00,30,111.5,111.51,111.5,111.505,5254
20151201|2015-10-30 02:30,30,111.505,111.51,111.5,111.5,7772
20151201|2015-10-30 03:00,30,111.505,111.505,111.495,111.5,17339
20151201|2015-10-30 03:30,30,111.495,111.505,111.495,111.5,12324
20151201|2015-10-30 04:00,30,111.5,111.505,111.5,111.5,2731
20151201|2015-10-30 04:30,30,111.5,111.51,111.495,111.505,14838
20151201|2015-10-30 05:00,30,111.5,111.51,111.5,111.505,11862
20151201|2015-10-30 05:30,30,111.505,111.51,111.5,111.505,3614
20151201|2015-10-30 06:00,30,111.5,111.505,111.495,111.495,7111
20151201|2015-10-30 06:30,30,111.495,111.5,111.485,111.485,8815
20151201|2015-10-30 07:00,30,111.485,111.49,111.48,111.485,12026
20151201|2015-10-30 07:30,30,111.485,111.49,111.48,111.48,7257
20151201|2015-10-30 08:00,30,111.485,111.485,111.48,111.48,3341
20151201|2015-10-30 08:30,30,111.48,111.485,111.475,111.475,14710
20151201|2015-10-30 09:00,30,111.475,111.485,111.475,111.48,9057
20151201|2015-10-30 09:30,30,111.48,111.485,111.475,111.475,7278
20151201|2015-10-30 10:00,30,111.475,111.48,111.475,111.475,2345
20151201|2015-10-30 10:30,30,111.475,111.48,111.47,111.47,19705
20151201|2015-10-30 11:00,30,111.47,111.485,111.47,111.48,27950
20151201|2015-10-30 11:30,30,111.48,111.485,111.48,111.485,2844
20151201|2015-10-30 12:00,30,111.485,111.485,111.48,111.485,2850
20151201|2015-10-30 12:30,30,111.485,111.495,111.485,111.495,5681
20151201|2015-10-30 13:00,30,111.495,111.5,111.49,111.5,638
20151201|2015-10-30 13:30,30,111.495,111.495,111.495,111.495,127
20151201|2015-10-30 14:00,30,111.495,111.495,111.49,111.495,147
20151201|2015-10-30 14:30,30,111.5,111.505,111.5,111.5,986
20151201|2015-10-30 15:00,30,111.505,111.515,111.505,111.51,3546
20151201|2015-10-30 15:30,30,111.505,111.505,111.505,111.505,25
20151201|2015-11-02 01:00,2,111.51,111.51,111.48,111.485,27091
20151201|2015-11-02 01:30,2,111.485,111.49,111.475,111.48,14166
20151201|2015-11-02 02:00,2,111.475,111.485,111.475,111.475,7769
20151201|2015-11-02 02:30,2,111.47,111.47,111.45,111.465,25381
20151201|2015-11-02 03:00,2,111.465,111.475,111.46,111.47,10695
20151201|2015-11-02 03:30,2,111.465,111.47,111.46,111.465,5797
20151201|2015-11-02 04:00,2,111.47,111.47,111.455,111.46,12633
20151201|2015-11-02 04:30,2,111.465,111.465,111.455,111.465,9010
20151201|2015-11-02 05:00,2,111.465,111.47,111.455,111.46,14130
20151201|2015-11-02 05:30,2,111.455,111.46,111.455,111.455,2441
20151201|2015-11-02 06:00,2,111.46,111.46,111.44,111.445,19630
20151201|2015-11-02 06:30,2,111.445,111.455,111.44,111.45,9863
20151201|2015-11-02 07:00,2,111.45,111.46,111.445,111.45,13877
20151201|2015-11-02 07:30,2,111.45,111.46,111.45,111.45,4681
20151201|2015-11-02 08:00,2,111.455,111.455,111.45,111.45,2039
20151201|2015-11-02 08:30,2,111.455,111.46,111.45,111.46,9500
20151201|2015-11-02 09:00,2,111.455,111.46,111.45,111.45,8410
20151201|2015-11-02 09:30,2,111.45,111.465,111.45,111.46,13079
20151201|2015-11-02 10:00,2,111.46,111.465,111.445,111.46,34041
20151201|2015-11-02 10:30,2,111.46,111.47,111.46,111.46,8301
20151201|2015-11-02 11:00,2,111.46,111.46,111.455,111.455,4752
20151201|2015-11-02 11:30,2,111.455,111.47,111.455,111.47,4852
20151201|2015-11-02 12:00,2,111.47,111.47,111.465,111.47,1970
20151201|2015-11-02 12:30,2,111.47,111.47,111.465,111.465,56
20151201|2015-11-02 13:30,2,111.465,111.47,111.465,111.47,21
20151201|2015-11-02 14:00,2,111.47,111.47,111.47,111.47,65
20151201|2015-11-02 14:30,2,111.47,111.48,111.465,111.475,2457
20151201|2015-11-02 15:00,2,111.475,111.475,111.475,111.475,91
20151201|2015-11-03 01:00,3,111.47,111.475,111.46,111.47,7559
20151201|2015-11-03 01:30,3,111.47,111.48,111.47,111.47,3397
20151201|2015-11-03 02:00,3,111.475,111.48,111.47,111.48,11214
20151201|2015-11-03 02:30,3,111.48,111.48,111.47,111.475,3646
20151201|2015-11-03 03:00,3,111.47,111.49,111.47,111.485,14471
20151201|2015-11-03 03:30,3,111.49,111.49,111.475,111.48,20772
20151201|2015-11-03 04:00,3,111.475,111.485,111.475,111.48,9655
20151201|2015-11-03 04:30,3,111.475,111.48,111.47,111.47,5458
20151201|2015-11-03 05:00,3,111.47,111.475,111.47,111.475,1943
20151201|2015-11-03 05:30,3,111.47,111.48,111.47,111.475,2690
20151201|2015-11-03 06:00,3,111.475,111.48,111.465,111.465,9523
20151201|2015-11-03 06:30,3,111.465,111.47,111.46,111.47,9079
20151201|2015-11-03 07:00,3,111.465,111.475,111.465,111.47,9317
20151201|2015-11-03 07:30,3,111.465,111.47,111.46,111.47,10338
20151201|2015-11-03 08:00,3,111.47,111.47,111.46,111.47,12900
20151201|2015-11-03 08:30,3,111.465,111.475,111.465,111.475,7913
20151201|2015-11-03 09:00,3,111.47,111.48,111.47,111.48,9776
20151201|2015-11-03 09:30,3,111.475,111.49,111.475,111.485,24248
20151201|2015-11-03 10:00,3,111.48,111.485,111.48,111.48,4967
20151201|2015-11-03 10:30,3,111.48,111.49,111.48,111.485,4541
20151201|2015-11-03 11:00,3,111.485,111.49,111.48,111.48,4053
20151201|2015-11-03 11:30,3,111.48,111.49,111.48,111.48,1821
20151201|2015-11-03 12:00,3,111.485,111.485,111.485,111.485,146
20151201|2015-11-03 12:30,3,111.485,111.49,111.485,111.49,2008
20151201|2015-11-03 13:00,3,111.485,111.485,111.485,111.485,157
20151201|2015-11-03 13:30,3,111.48,111.485,111.48,111.485,32
20151201|2015-11-03 14:00,3,111.48,111.485,111.48,111.485,9
20151201|2015-11-03 14:30,3,111.48,111.485,111.48,111.48,383
20151201|2015-11-04 01:00,4,111.5,111.505,111.49,111.5,6334
20151201|2015-11-04 01:30,4,111.5,111.5,111.49,111.5,5975
20151201|2015-11-04 02:00,4,111.495,111.505,111.495,111.505,14979
20151201|2015-11-04 02:30,4,111.5,111.51,111.5,111.51,10525
20151201|2015-11-04 03:00,4,111.51,111.51,111.5,111.51,6182
20151201|2015-11-04 03:30,4,111.505,111.51,111.5,111.5,5056
20151201|2015-11-04 04:00,4,111.5,111.505,111.495,111.5,16998
20151201|2015-11-04 04:30,4,111.495,111.505,111.495,111.5,11446
20151201|2015-11-04 05:00,4,111.495,111.51,111.495,111.505,11318
20151201|2015-11-04 05:30,4,111.5,111.505,111.5,111.505,569
20151201|2015-11-04 06:00,4,111.5,111.505,111.495,111.505,8386
20151201|2015-11-04 06:30,4,111.505,111.505,111.495,111.5,4954
20151201|2015-11-04 07:00,4,111.495,111.505,111.495,111.5,5423
20151201|2015-11-04 07:30,4,111.495,111.5,111.49,111.5,7558
20151201|2015-11-04 08:00,4,111.495,111.5,111.49,111.495,10858
20151201|2015-11-04 08:30,4,111.495,111.5,111.49,111.5,3167
20151201|2015-11-04 09:00,4,111.495,111.5,111.49,111.5,14767
20151201|2015-11-04 09:30,4,111.495,111.5,111.48,111.485,15657
20151201|2015-11-04 10:00,4,111.48,111.485,111.475,111.485,17792
20151201|2015-11-04 10:30,4,111.48,111.485,111.475,111.485,6805
20151201|2015-11-04 11:00,4,111.485,111.485,111.48,111.48,4455
20151201|2015-11-04 11:30,4,111.48,111.49,111.48,111.49,3101
20151201|2015-11-04 12:00,4,111.49,111.49,111.485,111.49,1402
20151201|2015-11-04 12:30,4,111.485,111.49,111.48,111.485,1832
20151201|2015-11-04 13:00,4,111.485,111.49,111.485,111.49,1711
20151201|2015-11-04 13:30,4,111.49,111.495,111.49,111.49,3048
20151201|2015-11-04 14:00,4,111.49,111.49,111.485,111.49,72
20151201|2015-11-04 14:30,4,111.485,111.49,111.485,111.49,208
20151201|2015-11-05 01:00,5,111.495,111.495,111.485,111.485,5206
20151201|2015-11-05 01:30,5,111.485,111.49,111.485,111.485,5990
20151201|2015-11-05 02:00,5,111.49,111.495,111.485,111.485,23385
20151201|2015-11-05 02:30,5,111.49,111.49,111.475,111.485,22576
20151201|2015-11-05 03:00,5,111.485,111.485,111.48,111.48,3285
20151201|2015-11-05 03:30,5,111.48,111.49,111.48,111.485,6286
20151201|2015-11-05 04:00,5,111.485,111.49,111.485,111.485,7746
20151201|2015-11-05 04:30,5,111.49,111.49,111.485,111.49,5257
20151201|2015-11-05 05:00,5,111.49,111.495,111.49,111.49,13820
20151201|2015-11-05 05:30,5,111.49,111.49,111.48,111.485,3672
20151201|2015-11-05 06:00,5,111.485,111.49,111.48,111.48,7272
20151201|2015-11-05 06:30,5,111.48,111.485,111.465,111.47,20718
20151201|2015-11-05 07:00,5,111.475,111.475,111.465,111.47,20263
20151201|2015-11-05 07:30,5,111.47,111.485,111.47,111.48,7526
20151201|2015-11-05 08:00,5,111.48,111.485,111.475,111.475,3710
20151201|2015-11-05 08:30,5,111.48,111.48,111.475,111.48,3520
20151201|2015-11-05 09:00,5,111.48,111.49,111.475,111.485,10332
20151201|2015-11-05 09:30,5,111.485,111.49,111.485,111.485,4492
20151201|2015-11-05 10:00,5,111.485,111.49,111.465,111.475,28735
20151201|2015-11-05 10:30,5,111.47,111.48,111.47,111.475,6490
20151201|2015-11-05 11:00,5,111.475,111.48,111.475,111.48,663
20151201|2015-11-05 11:30,5,111.48,111.48,111.47,111.475,4467
20151201|2015-11-05 12:00,5,111.47,111.48,111.47,111.48,2969
20151201|2015-11-05 12:30,5,111.48,111.485,111.48,111.485,957
20151201|2015-11-05 13:00,5,111.485,111.49,111.485,111.485,811
20151201|2015-11-05 13:30,5,111.485,111.485,111.48,111.485,336
20151201|2015-11-05 14:30,5,111.485,111.485,111.485,111.485,31
20151201|2015-11-06 01:00,6,111.49,111.49,111.48,111.48,5795
20151201|2015-11-06 01:30,6,111.48,111.49,111.48,111.485,7606
20151201|2015-11-06 02:00,6,111.49,111.495,111.48,111.49,11083
20151201|2015-11-06 02:30,6,111.49,111.495,111.485,111.495,10773
20151201|2015-11-06 03:00,6,111.49,111.495,111.485,111.495,7423
20151201|2015-11-06 03:30,6,111.49,111.495,111.485,111.49,16148
20151201|2015-11-06 04:00,6,111.49,111.49,111.485,111.485,7304
20151201|2015-11-06 04:30,6,111.49,111.495,111.48,111.485,16011
20151201|2015-11-06 05:00,6,111.485,111.49,111.48,111.48,5224
20151201|2015-11-06 05:30,6,111.48,111.48,111.475,111.475,3411
20151201|2015-11-06 06:00,6,111.475,111.48,111.475,111.48,1795
20151201|2015-11-06 06:30,6,111.475,111.48,111.475,111.475,3185
20151201|2015-11-06 07:00,6,111.48,111.485,111.475,111.48,7821
20151201|2015-11-06 07:30,6,111.475,111.475,111.425,111.445,51869
20151201|2015-11-06 08:00,6,111.44,111.445,111.435,111.435,36903
20151201|2015-11-06 08:30,6,111.435,111.44,111.425,111.435,34951
20151201|2015-11-06 09:00,6,111.435,111.435,111.42,111.425,32586
20151201|2015-11-06 09:30,6,111.42,111.43,111.42,111.42,18309
20151201|2015-11-06 10:00,6,111.425,111.43,111.42,111.43,15595
20151201|2015-11-06 10:30,6,111.43,111.43,111.425,111.425,1578
20151201|2015-11-06 11:00,6,111.43,111.43,111.425,111.43,4580
20151201|2015-11-06 11:30,6,111.43,111.435,111.425,111.435,3195
20151201|2015-11-06 12:00,6,111.435,111.435,111.425,111.43,950
20151201|2015-11-06 12:30,6,111.425,111.43,111.425,111.43,70
20151201|2015-11-06 13:00,6,111.43,111.43,111.425,111.43,1521
20151201|2015-11-06 13:30,6,111.43,111.43,111.425,111.425,1825
20151201|2015-11-06 14:00,6,111.425,111.425,111.425,111.425,17
20151201|2015-11-06 14:30,6,111.425,111.43,111.425,111.43,60
20151201|2015-11-09 01:00,9,111.42,111.425,111.41,111.42,14437
20151201|2015-11-09 01:30,9,111.42,111.435,111.42,111.43,13825
20151201|2015-11-09 02:00,9,111.43,111.43,111.415,111.42,17879
20151201|2015-11-09 02:30,9,111.42,111.43,111.415,111.425,10680
20151201|2015-11-09 03:00,9,111.425,111.43,111.415,111.425,14634
20151201|2015-11-09 03:30,9,111.425,111.425,111.42,111.42,5091
20151201|2015-11-09 04:00,9,111.42,111.425,111.415,111.415,9907
20151201|2015-11-09 04:30,9,111.415,111.42,111.415,111.415,1027
20151201|2015-11-09 05:00,9,111.415,111.42,111.415,111.415,2014
20151201|2015-11-09 05:30,9,111.415,111.42,111.415,111.415,545
20151201|2015-11-09 06:00,9,111.415,111.42,111.415,111.42,798
20151201|2015-11-09 06:30,9,111.42,111.42,111.415,111.42,4337
20151201|2015-11-09 07:00,9,111.415,111.44,111.415,111.435,20167
20151201|2015-11-09 07:30,9,111.44,111.47,111.435,111.47,54134
20151201|2015-11-09 08:00,9,111.47,111.47,111.455,111.465,24794
20151201|2015-11-09 08:30,9,111.465,111.48,111.46,111.47,29049
20151201|2015-11-09 09:00,9,111.47,111.48,111.47,111.47,10191
20151201|2015-11-09 09:30,9,111.475,111.485,111.47,111.475,8957
20151201|2015-11-09 10:00,9,111.48,111.49,111.475,111.485,12166
20151201|2015-11-09 10:30,9,111.485,111.52,111.485,111.51,33048
20151201|2015-11-09 11:00,9,111.51,111.52,111.51,111.515,4637
20151201|2015-11-09 11:30,9,111.515,111.52,111.51,111.51,4245
20151201|2015-11-09 12:00,9,111.515,111.52,111.51,111.52,1584
20151201|2015-11-09 12:30,9,111.525,111.53,111.525,111.525,2276
20151201|2015-11-09 13:00,9,111.525,111.525,111.525,111.525,9
20151201|2015-11-09 13:30,9,111.53,111.53,111.52,111.525,465
20151201|2015-11-09 14:30,9,111.525,111.53,111.525,111.53,276
20151201|2015-11-10 01:00,10,111.53,111.53,111.515,111.515,12239
20151201|2015-11-10 01:30,10,111.515,111.53,111.515,111.525,10532
20151201|2015-11-10 02:00,10,111.525,111.53,111.515,111.52,14961
20151201|2015-11-10 02:30,10,111.52,111.535,111.52,111.535,30852
20151201|2015-11-10 03:00,10,111.53,111.545,111.53,111.535,40622
20151201|2015-11-10 03:30,10,111.54,111.545,111.53,111.54,19642
20151201|2015-11-10 04:00,10,111.54,111.545,111.535,111.54,4589
20151201|2015-11-10 04:30,10,111.54,111.545,111.535,111.54,9519
20151201|2015-11-10 05:00,10,111.545,111.55,111.54,111.545,5342
20151201|2015-11-10 05:30,10,111.545,111.545,111.54,111.545,3329
20151201|2015-11-10 06:00,10,111.545,111.55,111.535,111.545,13519
20151201|2015-11-10 06:30,10,111.545,111.55,111.54,111.545,4465
20151201|2015-11-10 07:00,10,111.545,111.55,111.54,111.54,5809
20151201|2015-11-10 07:30,10,111.54,111.55,111.54,111.545,8119
20151201|2015-11-10 08:00,10,111.545,111.545,111.535,111.535,15988
20151201|2015-11-10 08:30,10,111.535,111.545,111.535,111.54,7349
20151201|2015-11-10 09:00,10,111.535,111.545,111.535,111.54,3698
20151201|2015-11-10 09:30,10,111.54,111.545,111.535,111.535,5437
20151201|2015-11-10 10:00,10,111.535,111.55,111.535,111.545,12113
20151201|2015-11-10 10:30,10,111.55,111.56,111.545,111.555,9712
20151201|2015-11-10 11:00,10,111.555,111.555,111.55,111.55,2115
20151201|2015-11-10 11:30,10,111.555,111.555,111.55,111.55,571
20151201|2015-11-10 12:00,10,111.55,111.56,111.55,111.55,1205
20151201|2015-11-10 12:30,10,111.555,111.555,111.555,111.555,531
20151201|2015-11-10 13:00,10,111.555,111.555,111.55,111.555,210
20151201|2015-11-10 13:30,10,111.55,111.56,111.55,111.555,1184
20151201|2015-11-10 14:00,10,111.555,111.555,111.555,111.555,117
20151201|2015-11-10 14:30,10,111.555,111.56,111.555,111.555,337
20151201|2015-11-10 15:00,10,111.555,111.555,111.555,111.555,26
20151201|2015-11-11 01:00,11,111.555,111.555,111.55,111.555,3147
20151201|2015-11-11 01:30,11,111.555,111.555,111.545,111.545,6327
20151201|2015-11-11 02:00,11,111.55,111.56,111.545,111.555,8513
20151201|2015-11-11 02:30,11,111.555,111.555,111.545,111.55,6607
20151201|2015-11-11 03:00,11,111.55,111.55,111.545,111.55,4098
20151201|2015-11-11 03:30,11,111.55,111.555,111.545,111.555,11809
20151201|2015-11-11 04:00,11,111.555,111.56,111.55,111.555,8625
20151201|2015-11-11 04:30,11,111.555,111.565,111.55,111.56,16703
20151201|2015-11-11 05:00,11,111.56,111.56,111.55,111.56,10350
20151201|2015-11-11 05:30,11,111.56,111.575,111.56,111.565,25268
20151201|2015-11-11 06:00,11,111.565,111.57,111.56,111.565,7286
20151201|2015-11-11 06:30,11,111.565,111.57,111.56,111.565,5547
20151201|2015-11-11 07:00,11,111.565,111.57,111.56,111.565,10286
20151201|2015-11-11 07:30,11,111.565,111.57,111.56,111.57,5170
20151201|2015-11-11 08:00,11,111.57,111.575,111.56,111.57,27270
20151201|2015-11-11 08:30,11,111.565,111.57,111.56,111.565,8986
20151201|2015-11-11 09:00,11,111.565,111.57,111.56,111.565,9528
20151201|2015-11-11 09:30,11,111.565,111.575,111.565,111.57,14801
20151201|2015-11-11 10:00,11,111.575,111.575,111.565,111.57,14073
20151201|2015-11-11 10:30,11,111.57,111.57,111.56,111.57,3688
20151201|2015-11-11 11:00,11,111.565,111.57,111.56,111.56,2008
20151201|2015-11-11 11:30,11,111.565,111.575,111.56,111.57,2861
20151201|2015-11-11 12:00,11,111.575,111.575,111.57,111.57,538
20151201|2015-11-11 12:30,11,111.565,111.57,111.565,111.57,88
20151201|2015-11-11 13:00,11,111.57,111.57,111.565,111.565,405
20151201|2015-11-11 13:30,11,111.565,111.57,111.565,111.57,47
20151201|2015-11-11 14:00,11,111.57,111.57,111.57,111.57,74
20151201|2015-11-11 14:30,11,111.57,111.575,111.57,111.57,224
20151201|2015-11-12 01:00,12,111.57,111.57,111.56,111.565,6018
20151201|2015-11-12 01:30,12,111.565,111.565,111.555,111.56,13318
20151201|2015-11-12 02:00,12,111.56,111.56,111.555,111.56,2303
20151201|2015-11-12 02:30,12,111.56,111.595,111.56,111.58,41875
20151201|2015-11-12 03:00,12,111.58,111.58,111.57,111.575,5234
20151201|2015-11-12 03:30,12,111.575,111.58,111.57,111.575,7831
20151201|2015-11-12 04:00,12,111.575,111.58,111.57,111.58,7032
20151201|2015-11-12 04:30,12,111.58,111.58,111.57,111.575,15151
20151201|2015-11-12 05:00,12,111.575,111.58,111.565,111.57,9657
20151201|2015-11-12 05:30,12,111.57,111.58,111.565,111.58,8072
20151201|2015-11-12 06:00,12,111.58,111.58,111.57,111.57,4229
20151201|2015-11-12 06:30,12,111.575,111.58,111.565,111.565,8793
20151201|2015-11-12 07:00,12,111.565,111.57,111.565,111.565,3074
20151201|2015-11-12 07:30,12,111.565,111.57,111.56,111.565,12569
20151201|2015-11-12 08:00,12,111.56,111.565,111.56,111.56,7281
20151201|2015-11-12 08:30,12,111.56,111.565,111.56,111.565,4774
20151201|2015-11-12 09:00,12,111.565,111.565,111.555,111.555,11068
20151201|2015-11-12 09:30,12,111.555,111.565,111.555,111.56,11240
20151201|2015-11-12 10:00,12,111.555,111.565,111.555,111.56,9243
20151201|2015-11-12 10:30,12,111.565,111.565,111.555,111.56,3659
20151201|2015-11-12 11:00,12,111.56,111.56,111.555,111.56,1351
20151201|2015-11-12 11:30,12,111.555,111.56,111.55,111.55,8947
20151201|2015-11-12 12:00,12,111.55,111.56,111.55,111.555,3067
20151201|2015-11-12 12:30,12,111.555,111.555,111.55,111.55,9681
20151201|2015-11-12 13:00,12,111.55,111.555,111.55,111.55,1000
20151201|2015-11-12 13:30,12,111.55,111.56,111.55,111.555,846
20151201|2015-11-12 14:00,12,111.56,111.56,111.555,111.555,14
20151201|2015-11-12 14:30,12,111.555,111.56,111.55,111.555,607
20151201|2015-11-13 01:00,13,111.56,111.57,111.555,111.56,5486
20151201|2015-11-13 01:30,13,111.565,111.57,111.56,111.57,2426
20151201|2015-11-13 02:00,13,111.57,111.575,111.565,111.57,13935
20151201|2015-11-13 02:30,13,111.57,111.585,111.565,111.585,10388
20151201|2015-11-13 03:00,13,111.58,111.585,111.565,111.57,8730
20151201|2015-11-13 03:30,13,111.57,111.58,111.57,111.575,7713
20151201|2015-11-13 04:00,13,111.575,111.58,111.57,111.575,4413
20151201|2015-11-13 04:30,13,111.575,111.575,111.57,111.57,6466
20151201|2015-11-13 05:00,13,111.57,111.58,111.57,111.58,4258
20151201|2015-11-13 05:30,13,111.58,111.58,111.575,111.58,612
20151201|2015-11-13 06:00,13,111.58,111.58,111.575,111.58,650
20151201|2015-11-13 06:30,13,111.58,111.58,111.565,111.57,7532
20151201|2015-11-13 07:00,13,111.575,111.58,111.57,111.575,4546
20151201|2015-11-13 07:30,13,111.575,111.585,111.57,111.575,10831
20151201|2015-11-13 08:00,13,111.575,111.58,111.57,111.58,4754
20151201|2015-11-13 08:30,13,111.58,111.58,111.575,111.58,2450
20151201|2015-11-13 09:00,13,111.575,111.59,111.575,111.58,12400
20151201|2015-11-13 09:30,13,111.58,111.585,111.575,111.575,11770
20151201|2015-11-13 10:00,13,111.58,111.585,111.57,111.585,15006
20151201|2015-11-13 10:30,13,111.585,111.59,111.58,111.59,5552
20151201|2015-11-13 11:00,13,111.59,111.59,111.585,111.59,3202
20151201|2015-11-13 11:30,13,111.585,111.595,111.585,111.595,1646
20151201|2015-11-13 12:00,13,111.59,111.595,111.59,111.595,911
20151201|2015-11-13 12:30,13,111.595,111.6,111.595,111.6,509
20151201|2015-11-13 13:00,13,111.595,111.6,111.595,111.595,719
20151201|2015-11-13 13:30,13,111.6,111.6,111.595,111.6,585
20151201|2015-11-13 14:00,13,111.6,111.6,111.595,111.595,378
20151201|2015-11-13 14:30,13,111.595,111.605,111.595,111.605,5203
20151201|2015-11-16 01:00,16,111.62,111.62,111.595,111.6,20195
20151201|2015-11-16 01:30,16,111.595,111.6,111.585,111.59,5327
20151201|2015-11-16 02:00,16,111.59,111.595,111.585,111.59,9460
20151201|2015-11-16 02:30,16,111.59,111.6,111.59,111.6,4567
20151201|2015-11-16 03:00,16,111.595,111.6,111.59,111.595,3189
20151201|2015-11-16 03:30,16,111.595,111.595,111.58,111.585,11187
20151201|2015-11-16 04:00,16,111.58,111.59,111.575,111.58,12323
20151201|2015-11-16 04:30,16,111.585,111.59,111.58,111.59,4484
20151201|2015-11-16 05:00,16,111.585,111.59,111.575,111.58,12347
20151201|2015-11-16 05:30,16,111.58,111.585,111.58,111.58,2163
20151201|2015-11-16 06:00,16,111.575,111.58,111.575,111.58,1895
20151201|2015-11-16 06:30,16,111.58,111.58,111.575,111.58,928
20151201|2015-11-16 07:00,16,111.575,111.58,111.575,111.58,2526
20151201|2015-11-16 07:30,16,111.575,111.59,111.575,111.585,15433
20151201|2015-11-16 08:00,16,111.59,111.595,111.585,111.59,5544
20151201|2015-11-16 08:30,16,111.59,111.595,111.59,111.595,2360
20151201|2015-11-16 09:00,16,111.59,111.595,111.59,111.59,2441
20151201|2015-11-16 09:30,16,111.595,111.595,111.585,111.595,8681
20151201|2015-11-16 10:00,16,111.59,111.595,111.585,111.595,12152
20151201|2015-11-16 10:30,16,111.595,111.595,111.585,111.585,5752
20151201|2015-11-16 11:00,16,111.585,111.59,111.58,111.58,7193
20151201|2015-11-16 11:30,16,111.58,111.585,111.58,111.58,3048
20151201|2015-11-16 12:00,16,111.585,111.595,111.58,111.595,3411
20151201|2015-11-16 12:30,16,111.59,111.59,111.59,111.59,88
20151201|2015-11-16 13:30,16,111.585,111.585,111.585,111.585,10
20151201|2015-11-16 14:00,16,111.59,111.59,111.585,111.585,30
20151201|2015-11-16 14:30,16,111.585,111.59,111.585,111.59,60
20151201|2015-11-17 01:00,17,111.595,111.6,111.59,111.6,4485
20151201|2015-11-17 01:30,17,111.6,111.61,111.6,111.605,8460
20151201|2015-11-17 02:00,17,111.605,111.61,111.6,111.61,12783
20151201|2015-11-17 02:30,17,111.605,111.62,111.605,111.62,16338
20151201|2015-11-17 03:00,17,111.615,111.62,111.61,111.61,13738
20151201|2015-11-17 03:30,17,111.61,111.615,111.6,111.6,13171
20151201|2015-11-17 04:00,17,111.605,111.605,111.595,111.6,11637
20151201|2015-11-17 04:30,17,111.605,111.61,111.6,111.605,7120
20151201|2015-11-17 05:00,17,111.61,111.61,111.605,111.61,968
20151201|2015-11-17 05:30,17,111.61,111.615,111.605,111.61,6780
20151201|2015-11-17 06:00,17,111.605,111.615,111.605,111.61,2632
20151201|2015-11-17 06:30,17,111.615,111.615,111.61,111.61,489
20151201|2015-11-17 07:00,17,111.61,111.615,111.605,111.615,12240
20151201|2015-11-17 07:30,17,111.61,111.61,111.6,111.605,16686
20151201|2015-11-17 08:00,17,111.6,111.61,111.6,111.605,12050
20151201|2015-11-17 08:30,17,111.605,111.61,111.6,111.605,7860
20151201|2015-11-17 09:00,17,111.6,111.61,111.595,111.595,16689
20151201|2015-11-17 09:30,17,111.595,111.605,111.595,111.6,10551
20151201|2015-11-17 10:00,17,111.6,111.615,111.6,111.605,16256
20151201|2015-11-17 10:30,17,111.6,111.61,111.6,111.605,7627
20151201|2015-11-17 11:00,17,111.605,111.61,111.605,111.605,657
20151201|2015-11-17 11:30,17,111.605,111.615,111.605,111.61,1779
20151201|2015-11-17 12:00,17,111.61,111.62,111.61,111.62,829
20151201|2015-11-17 12:30,17,111.615,111.62,111.615,111.615,79
20151201|2015-11-17 13:00,17,111.62,111.62,111.62,111.62,20
20151201|2015-11-17 13:30,17,111.62,111.62,111.615,111.615,561
20151201|2015-11-17 14:00,17,111.62,111.62,111.615,111.62,479
20151201|2015-11-17 14:30,17,111.62,111.62,111.615,111.62,1304
20151201|2015-11-18 01:00,18,111.62,111.62,111.61,111.61,2251
20151201|2015-11-18 01:30,18,111.61,111.615,111.61,111.61,953
20151201|2015-11-18 02:00,18,111.615,111.615,111.605,111.61,8472
20151201|2015-11-18 02:30,18,111.61,111.615,111.605,111.61,8402
20151201|2015-11-18 03:00,18,111.605,111.615,111.605,111.61,7814
20151201|2015-11-18 03:30,18,111.605,111.61,111.605,111.61,1622
20151201|2015-11-18 04:00,18,111.605,111.61,111.605,111.605,10922
20151201|2015-11-18 04:30,18,111.605,111.61,111.595,111.605,30730
20151201|2015-11-18 05:00,18,111.6,111.605,111.595,111.595,5118
20151201|2015-11-18 05:30,18,111.595,111.605,111.595,111.605,10398
20151201|2015-11-18 06:00,18,111.605,111.605,111.6,111.605,2444
20151201|2015-11-18 06:30,18,111.605,111.605,111.595,111.595,7485
20151201|2015-11-18 07:00,18,111.6,111.6,111.59,111.6,15062
20151201|2015-11-18 07:30,18,111.595,111.6,111.585,111.6,20741
20151201|2015-11-18 08:00,18,111.6,111.6,111.59,111.6,14038
20151201|2015-11-18 08:30,18,111.6,111.6,111.59,111.6,13548
20151201|2015-11-18 09:00,18,111.6,111.6,111.59,111.6,6436
20151201|2015-11-18 09:30,18,111.6,111.6,111.595,111.6,3314
20151201|2015-11-18 10:00,18,111.6,111.6,111.59,111.595,26293
20151201|2015-11-18 10:30,18,111.595,111.595,111.585,111.595,6899
20151201|2015-11-18 11:00,18,111.59,111.595,111.585,111.595,4909
20151201|2015-11-18 11:30,18,111.59,111.595,111.585,111.59,1178
20151201|2015-11-18 12:00,18,111.595,111.595,111.585,111.59,79
20151201|2015-11-18 12:30,18,111.59,111.59,111.585,111.59,112
20151201|2015-11-18 13:00,18,111.585,111.595,111.585,111.595,498
20151201|2015-11-18 13:30,18,111.595,111.595,111.595,111.595,99
20151201|2015-11-18 14:00,18,111.595,111.595,111.59,111.595,445
20151201|2015-11-18 14:30,18,111.59,111.59,111.585,111.59,289
20151201|2015-11-19 01:00,19,111.59,111.595,111.585,111.59,8852
20151201|2015-11-19 01:30,19,111.595,111.595,111.585,111.59,7476
20151201|2015-11-19 02:00,19,111.595,111.6,111.59,111.6,4551
20151201|2015-11-19 02:30,19,111.6,111.6,111.59,111.595,5592
20151201|2015-11-19 03:00,19,111.595,111.6,111.59,111.595,17010
20151201|2015-11-19 03:30,19,111.595,111.595,111.575,111.58,14194
20151201|2015-11-19 04:00,19,111.58,111.585,111.575,111.58,7854
20151201|2015-11-19 04:30,19,111.58,111.58,111.575,111.58,2194
20151201|2015-11-19 05:00,19,111.58,111.58,111.57,111.58,23181
20151201|2015-11-19 05:30,19,111.58,111.585,111.575,111.575,11123
20151201|2015-11-19 06:00,19,111.575,111.585,111.575,111.58,5524
20151201|2015-11-19 06:30,19,111.585,111.59,111.58,111.59,5744
20151201|2015-11-19 07:00,19,111.59,111.59,111.585,111.585,1994
20151201|2015-11-19 07:30,19,111.59,111.595,111.585,111.59,4215
20151201|2015-11-19 08:00,19,111.595,111.6,111.59,111.59,12229
20151201|2015-11-19 08:30,19,111.59,111.6,111.59,111.595,9216
20151201|2015-11-19 09:00,19,111.59,111.6,111.59,111.59,6330
20151201|2015-11-19 09:30,19,111.595,111.6,111.59,111.595,4293
20151201|2015-11-19 10:00,19,111.6,111.6,111.595,111.6,4762
20151201|2015-11-19 10:30,19,111.6,111.6,111.595,111.6,717
20151201|2015-11-19 11:00,19,111.6,111.605,111.595,111.595,4199
20151201|2015-11-19 11:30,19,111.6,111.6,111.595,111.595,1367
20151201|2015-11-19 12:00,19,111.6,111.6,111.595,111.595,56
20151201|2015-11-19 12:30,19,111.595,111.6,111.595,111.6,201
20151201|2015-11-19 13:00,19,111.595,111.6,111.595,111.6,765
20151201|2015-11-19 13:30,19,111.6,111.605,111.6,111.605,268
20151201|2015-11-19 14:00,19,111.6,111.6,111.6,111.6,83
20151201|2015-11-19 14:30,19,111.6,111.605,111.6,111.6,221
20151201|2015-11-19 15:00,19,111.6,111.6,111.6,111.6,12
20151201|2015-11-20 01:00,20,111.605,111.605,111.6,111.605,8106
20151201|2015-11-20 01:30,20,111.605,111.61,111.6,111.61,6513
20151201|2015-11-20 02:00,20,111.605,111.61,111.6,111.61,24897
20151201|2015-11-20 02:30,20,111.61,111.62,111.605,111.61,26283
20151201|2015-11-20 03:00,20,111.61,111.62,111.605,111.615,11700
20151201|2015-11-20 03:30,20,111.615,111.615,111.605,111.605,8111
20151201|2015-11-20 04:00,20,111.61,111.61,111.605,111.61,2650
20151201|2015-11-20 04:30,20,111.605,111.61,111.605,111.61,3207
20151201|2015-11-20 05:00,20,111.605,111.615,111.605,111.61,11254
20151201|2015-11-20 05:30,20,111.61,111.615,111.605,111.61,8493
20151201|2015-11-20 06:00,20,111.61,111.61,111.605,111.61,1344
20151201|2015-11-20 06:30,20,111.61,111.615,111.605,111.61,7842
20151201|2015-11-20 07:00,20,111.61,111.615,111.61,111.61,2770
20151201|2015-11-20 07:30,20,111.615,111.615,111.61,111.61,4907
20151201|2015-11-20 08:00,20,111.61,111.61,111.605,111.605,4965
20151201|2015-11-20 08:30,20,111.605,111.62,111.605,111.615,13870
20151201|2015-11-20 09:00,20,111.615,111.62,111.61,111.615,7649
20151201|2015-11-20 09:30,20,111.615,111.615,111.61,111.615,5949
20151201|2015-11-20 10:00,20,111.61,111.62,111.61,111.62,8591
20151201|2015-11-20 10:30,20,111.615,111.62,111.615,111.615,2650
20151201|2015-11-20 11:00,20,111.62,111.62,111.615,111.62,1825
20151201|2015-11-20 11:30,20,111.615,111.62,111.615,111.615,1539
20151201|2015-11-20 12:00,20,111.615,111.625,111.615,111.62,6124
20151201|2015-11-20 12:30,20,111.62,111.625,111.615,111.62,188
20151201|2015-11-20 13:00,20,111.62,111.62,111.62,111.62,18
20151201|2015-11-20 13:30,20,111.62,111.62,111.615,111.62,138
20151201|2015-11-20 14:00,20,111.62,111.62,111.615,111.615,142
20151201|2015-11-20 14:30,20,111.615,111.62,111.615,111.615,205
20151201|2015-11-23 01:00,23,111.62,111.63,111.62,111.625,6520
20151201|2015-11-23 01:30,23,111.63,111.63,111.625,111.625,4732
20151201|2015-11-23 02:00,23,111.63,111.63,111.615,111.62,21125
20151201|2015-11-23 02:30,23,111.62,111.625,111.615,111.625,7451
20151201|2015-11-23 03:00,23,111.62,111.625,111.615,111.615,12312
20151201|2015-11-23 03:30,23,111.615,111.615,111.6,111.6,19989
20151201|2015-11-23 04:00,23,111.605,111.61,111.6,111.605,7663
20151201|2015-11-23 04:30,23,111.605,111.61,111.6,111.61,13316
20151201|2015-11-23 05:00,23,111.605,111.61,111.605,111.605,1326
20151201|2015-11-23 05:30,23,111.61,111.61,111.605,111.61,2761
20151201|2015-11-23 06:00,23,111.61,111.615,111.605,111.61,13819
20151201|2015-11-23 06:30,23,111.61,111.61,111.605,111.61,4592
20151201|2015-11-23 07:00,23,111.61,111.61,111.605,111.605,14261
20151201|2015-11-23 07:30,23,111.605,111.61,111.605,111.61,1759
20151201|2015-11-23 08:00,23,111.605,111.62,111.605,111.62,12202
20151201|2015-11-23 08:30,23,111.62,111.625,111.615,111.625,9705
20151201|2015-11-23 09:00,23,111.625,111.625,111.615,111.615,22303
20151201|2015-11-23 09:30,23,111.62,111.62,111.615,111.62,9258
20151201|2015-11-23 10:00,23,111.615,111.625,111.615,111.625,17364
20151201|2015-11-23 10:30,23,111.625,111.63,111.62,111.625,5116
20151201|2015-11-23 11:00,23,111.63,111.63,111.62,111.625,3700
20151201|2015-11-23 11:30,23,111.63,111.63,111.625,111.625,892
20151201|2015-11-23 12:00,23,111.63,111.63,111.625,111.63,982
20151201|2015-11-23 12:30,23,111.63,111.63,111.63,111.63,5
20151201|2015-11-23 13:00,23,111.63,111.635,111.625,111.63,729
20151201|2015-11-23 13:30,23,111.63,111.63,111.63,111.63,1265
20151201|2015-11-23 14:00,23,111.63,111.63,111.625,111.63,462
20151201|2015-11-23 14:30,23,111.63,111.635,111.63,111.635,99
20151201|2015-11-23 15:00,23,111.63,111.63,111.63,111.63,3
20151201|2015-11-24 01:00,24,111.63,111.635,111.625,111.625,3129
20151201|2015-11-24 01:30,24,111.625,111.63,111.625,111.625,8796
20151201|2015-11-24 02:00,24,111.625,111.635,111.62,111.625,17604
20151201|2015-11-24 02:30,24,111.625,111.655,111.62,111.645,28423
20151201|2015-11-24 03:00,24,111.64,111.65,111.63,111.635,15395
20151201|2015-11-24 03:30,24,111.635,111.64,111.63,111.64,5550
20151201|2015-11-24 04:00,24,111.64,111.64,111.63,111.635,10215
20151201|2015-11-24 04:30,24,111.635,111.64,111.63,111.635,2220
20151201|2015-11-24 05:00,24,111.63,111.635,111.625,111.63,8507
20151201|2015-11-24 05:30,24,111.63,111.63,111.62,111.62,5752
20151201|2015-11-24 06:00,24,111.62,111.625,111.615,111.62,9089
20151201|2015-11-24 06:30,24,111.62,111.62,111.615,111.615,4053
20151201|2015-11-24 07:00,24,111.62,111.62,111.615,111.615,8074
20151201|2015-11-24 07:30,24,111.615,111.62,111.605,111.61,15566
20151201|2015-11-24 08:00,24,111.61,111.61,111.585,111.585,33195
20151201|2015-11-24 08:30,24,111.585,111.6,111.585,111.595,28708
20151201|2015-11-24 09:00,24,111.59,111.6,111.59,111.6,17779
20151201|2015-11-24 09:30,24,111.6,111.605,111.595,111.6,18485
20151201|2015-11-24 10:00,24,111.605,111.61,111.6,111.605,20661
20151201|2015-11-24 10:30,24,111.605,111.605,111.59,111.59,14859
20151201|2015-11-24 11:00,24,111.59,111.595,111.59,111.59,5325
20151201|2015-11-24 11:30,24,111.59,111.59,111.585,111.585,3456
20151201|2015-11-24 12:00,24,111.59,111.59,111.585,111.585,2482
20151201|2015-11-24 12:30,24,111.585,111.585,111.58,111.58,4664
20151201|2015-11-24 13:00,24,111.58,111.59,111.58,111.585,1645
20151201|2015-11-24 13:30,24,111.585,111.59,111.585,111.585,116
20151201|2015-11-24 14:00,24,111.585,111.59,111.585,111.59,13
20151201|2015-11-24 14:30,24,111.59,111.59,111.585,111.585,432
20151201|2015-11-25 01:00,25,111.59,111.595,111.585,111.59,9930
20151201|2015-11-25 01:30,25,111.585,111.6,111.585,111.595,7734
20151201|2015-11-25 02:00,25,111.595,111.595,111.585,111.59,6607
20151201|2015-11-25 02:30,25,111.585,111.595,111.585,111.595,8358
20151201|2015-11-25 03:00,25,111.59,111.63,111.59,111.62,49643
20151201|2015-11-25 03:30,25,111.62,111.645,111.62,111.635,67274
20151201|2015-11-25 04:00,25,111.63,111.64,111.625,111.64,16945
20151201|2015-11-25 04:30,25,111.64,111.65,111.63,111.64,37018
20151201|2015-11-25 05:00,25,111.645,111.66,111.64,111.655,21880
20151201|2015-11-25 05:30,25,111.66,111.665,111.645,111.65,27403
20151201|2015-11-25 06:00,25,111.65,111.655,111.645,111.65,5804
20151201|2015-11-25 06:30,25,111.65,111.68,111.65,111.68,26820
20151201|2015-11-25 07:00,25,111.68,111.685,111.665,111.665,42846
20151201|2015-11-25 07:30,25,111.665,111.675,111.66,111.66,12700
20151201|2015-11-25 08:00,25,111.66,111.67,111.66,111.665,14500
20151201|2015-11-25 08:30,25,111.665,111.675,111.66,111.67,9862
20151201|2015-11-25 09:00,25,111.67,111.68,111.665,111.68,15380
20151201|2015-11-25 09:30,25,111.68,111.69,111.665,111.67,23934
20151201|2015-11-25 10:00,25,111.67,111.67,111.65,111.655,22592
20151201|2015-11-25 10:30,25,111.66,111.675,111.66,111.675,8148
20151201|2015-11-25 11:00,25,111.67,111.675,111.66,111.665,5222
20151201|2015-11-25 11:30,25,111.665,111.665,111.655,111.665,2901
20151201|2015-11-25 12:00,25,111.66,111.665,111.66,111.66,131
20151201|2015-11-25 12:30,25,111.66,111.66,111.655,111.66,452
20151201|2015-11-25 13:00,25,111.655,111.66,111.655,111.655,666
20151201|2015-11-25 13:30,25,111.655,111.66,111.655,111.66,651
20151201|2015-11-25 14:00,25,111.66,111.66,111.655,111.655,19
20151201|2015-11-25 14:30,25,111.66,111.66,111.655,111.655,162
20151201|2015-11-26 01:00,26,111.665,111.665,111.65,111.655,4140
20151201|2015-11-26 01:30,26,111.655,111.665,111.655,111.66,2363
20151201|2015-11-26 02:00,26,111.665,111.68,111.665,111.67,9891
20151201|2015-11-26 02:30,26,111.67,111.675,111.66,111.66,6505
20151201|2015-11-26 03:00,26,111.66,111.665,111.65,111.655,10863
20151201|2015-11-26 03:30,26,111.655,111.665,111.65,111.66,6308
20151201|2015-11-26 04:00,26,111.66,111.665,111.655,111.66,7567
20151201|2015-11-26 04:30,26,111.66,111.665,111.655,111.665,3737
20151201|2015-11-26 05:00,26,111.665,111.665,111.66,111.66,5972
20151201|2015-11-26 05:30,26,111.665,111.67,111.66,111.665,2958
20151201|2015-11-26 06:00,26,111.665,111.665,111.66,111.665,1547
20151201|2015-11-26 06:30,26,111.665,111.665,111.66,111.665,1568
20151201|2015-11-26 07:00,26,111.665,111.665,111.66,111.66,829
20151201|2015-11-26 07:30,26,111.66,111.665,111.66,111.665,8384
20151201|2015-11-26 08:00,26,111.67,111.67,111.66,111.665,2445
20151201|2015-11-26 08:30,26,111.66,111.665,111.655,111.655,2477
20151201|2015-11-26 09:00,26,111.655,111.66,111.655,111.66,1598
20151201|2015-11-26 09:30,26,111.655,111.66,111.65,111.65,15612
20151201|2015-11-26 10:00,26,111.655,111.67,111.65,111.67,8745
20151201|2015-11-26 10:30,26,111.665,111.67,111.665,111.67,1649
20151201|2015-11-26 11:00,26,111.665,111.68,111.665,111.68,1888
20151201|2015-11-26 11:30,26,111.675,111.68,111.675,111.68,1462
20151201|2015-11-26 12:00,26,111.675,111.675,111.675,111.675,81
20151201|2015-11-26 12:30,26,111.675,111.675,111.675,111.675,106
20151201|2015-11-26 13:00,26,111.68,111.68,111.675,111.675,312
20151201|2015-11-26 13:30,26,111.675,111.675,111.675,111.675,2
20151201|2015-11-26 14:00,26,111.675,111.675,111.67,111.67,182
20151201|2015-11-26 14:30,26,111.68,111.68,111.675,111.675,284
20151201|2015-11-27 01:00,27,111.67,111.68,111.67,111.675,5360
20151201|2015-11-27 01:30,27,111.67,111.68,111.67,111.67,3676
20151201|2015-11-27 02:00,27,111.675,111.675,111.665,111.67,5618
20151201|2015-11-27 02:30,27,111.665,111.675,111.665,111.675,9135
20151201|2015-11-27 03:00,27,111.675,111.685,111.675,111.68,11480
20151201|2015-11-27 03:30,27,111.68,111.68,111.675,111.68,4314
20151201|2015-11-27 04:00,27,111.675,111.68,111.675,111.68,5969
20151201|2015-11-27 04:30,27,111.675,111.685,111.675,111.685,5756
20151201|2015-11-27 05:00,27,111.685,111.685,111.68,111.685,1907
20151201|2015-11-27 05:30,27,111.685,111.69,111.68,111.685,10091
20151201|2015-11-27 06:00,27,111.685,111.69,111.68,111.69,4830
20151201|2015-11-27 06:30,27,111.69,111.69,111.68,111.68,7334
20151201|2015-11-27 07:00,27,111.68,111.685,111.665,111.665,7399
20151201|2015-11-27 07:30,27,111.665,111.685,111.665,111.675,12201
20151201|2015-11-27 08:00,27,111.675,111.68,111.67,111.67,3838
20151201|2015-11-27 08:30,27,111.67,111.675,111.665,111.67,5134
20151201|2015-11-27 09:00,27,111.675,111.675,111.665,111.67,4557
20151201|2015-11-27 09:30,27,111.665,111.67,111.66,111.66,4750
20151201|2015-11-27 10:00,27,111.66,111.67,111.655,111.665,5960
20151201|2015-11-27 10:30,27,111.665,111.67,111.66,111.665,4965
20151201|2015-11-27 11:00,27,111.66,111.67,111.66,111.66,1640
20151201|2015-11-27 11:30,27,111.66,111.67,111.66,111.665,663
20151201|2015-11-27 12:00,27,111.665,111.665,111.66,111.66,68
20151201|2015-11-27 12:30,27,111.665,111.665,111.66,111.66,282
20151201|2015-11-27 13:00,27,111.665,111.665,111.665,111.665,26
20151201|2015-11-27 13:30,27,111.66,111.66,111.66,111.66,49
20151201|2015-11-27 14:30,27,111.665,111.665,111.66,111.66,1297
20151201|2015-11-30 01:00,30,111.665,111.68,111.66,111.665,6698
20151201|2015-11-30 01:30,30,111.665,111.67,111.65,111.655,5742
20151201|2015-11-30 02:00,30,111.655,111.66,111.65,111.65,8503
20151201|2015-11-30 02:30,30,111.65,111.66,111.645,111.66,10052
20151201|2015-11-30 03:00,30,111.655,111.66,111.645,111.645,11205
20151201|2015-11-30 03:30,30,111.645,111.66,111.645,111.655,12700
20151201|2015-11-30 04:00,30,111.655,111.66,111.65,111.66,7352
20151201|2015-11-30 04:30,30,111.66,111.66,111.65,111.66,2454
20151201|2015-11-30 05:00,30,111.655,111.66,111.65,111.655,6295
20151201|2015-11-30 05:30,30,111.655,111.655,111.645,111.65,8159
20151201|2015-11-30 06:00,30,111.655,111.655,111.645,111.655,3348
20151201|2015-11-30 06:30,30,111.655,111.655,111.645,111.645,12659
20151201|2015-11-30 07:00,30,111.65,111.66,111.645,111.65,5365
20151201|2015-11-30 07:30,30,111.655,111.66,111.65,111.655,10420
20151201|2015-11-30 08:00,30,111.655,111.66,111.65,111.655,9302
20151201|2015-11-30 08:30,30,111.655,111.67,111.655,111.67,9073
20151201|2015-11-30 09:00,30,111.67,111.67,111.655,111.66,15871
20151201|2015-11-30 09:30,30,111.66,111.67,111.655,111.66,17682
20151201|2015-11-30 10:00,30,111.66,111.665,111.655,111.66,32704
20151201|2015-11-30 10:30,30,111.655,111.66,111.655,111.655,7484
20151201|2015-11-30 11:00,30,111.655,111.66,111.655,111.655,2551
20151201|2015-11-30 11:30,30,111.655,111.66,111.655,111.66,1096
20151201|2015-11-30 12:00,30,111.655,111.66,111.655,111.655,81
20151201|2015-11-30 12:30,30,111.66,111.66,111.66,111.66,58
20151201|2015-11-30 13:00,30,111.655,111.66,111.655,111.66,128
20151201|2015-11-30 13:30,30,111.66,111.66,111.655,111.66,836
20151201|2015-11-30 14:00,30,111.655,111.66,111.655,111.66,32
20151201|2015-11-30 14:30,30,111.66,111.665,111.66,111.66,217
20151201|2015-11-30 15:00,30,111.66,111.66,111.66,111.66,11
20151201|2015-12-01 01:00,1,111.655,111.66,111.65,111.66,8548
20151201|2015-12-01 01:30,1,111.66,111.66,111.65,111.66,4519
20151201|2015-12-01 02:00,1,111.66,111.675,111.655,111.665,26871
20151201|2015-12-01 02:30,1,111.665,111.665,111.655,111.66,10382
20151201|2015-12-01 03:00,1,111.66,111.675,111.655,111.67,6882
20151201|2015-12-01 03:30,1,111.67,111.68,111.67,111.675,12959
20151201|2015-12-01 04:00,1,111.67,111.68,111.67,111.675,4248
20151201|2015-12-01 04:30,1,111.68,111.68,111.665,111.67,5733
20151201|2015-12-01 05:00,1,111.67,111.67,111.665,111.67,2058
20151201|2015-12-01 05:30,1,111.67,111.675,111.665,111.675,3634
20151201|2015-12-01 06:00,1,111.675,111.675,111.66,111.67,8119
20151201|2015-12-01 06:30,1,111.665,111.67,111.66,111.67,8675
20151201|2015-12-01 07:00,1,111.67,111.68,111.665,111.675,13486
20151201|2015-12-01 07:30,1,111.675,111.685,111.67,111.685,6666
20151201|2015-12-01 08:00,1,111.685,111.69,111.68,111.685,14917
20151201|2015-12-01 08:30,1,111.68,111.695,111.675,111.69,22303
20151201|2015-12-01 09:00,1,111.69,111.695,111.68,111.685,15478
20151201|2015-12-01 09:30,1,111.685,111.695,111.685,111.685,11475
20151201|2015-12-01 10:00,1,111.685,111.715,111.685,111.705,46406
20151201|2015-12-01 10:30,1,111.705,111.705,111.7,111.705,1785
20151201|2015-12-01 11:00,1,111.7,111.705,111.695,111.695,4780
20151201|2015-12-01 11:30,1,111.695,111.7,111.69,111.69,3664
20151201|2015-12-01 12:00,1,111.695,111.7,111.695,111.7,362
20151201|2015-12-01 12:30,1,111.7,111.7,111.7,111.7,98
20151201|2015-12-01 13:00,1,111.7,111.7,111.695,111.695,873
20151201|2015-12-01 13:30,1,111.695,111.7,111.695,111.7,335
20151201|2015-12-01 14:00,1,111.7,111.7,111.695,111.7,55
20151201|2015-12-01 14:30,1,111.7,111.705,111.7,111.7,90
20151201|2015-12-02 01:00,2,111.705,111.705,111.69,111.695,7433
20151201|2015-12-02 01:30,2,111.69,111.7,111.69,111.695,5061
20151201|2015-12-02 02:00,2,111.695,111.7,111.675,111.675,14037
20151201|2015-12-02 02:30,2,111.675,111.685,111.675,111.685,10699
20151201|2015-12-02 03:00,2,111.68,111.685,111.675,111.685,17354
20151201|2015-12-02 03:30,2,111.685,111.69,111.68,111.69,7617
20151201|2015-12-02 04:00,2,111.685,111.705,111.685,111.7,29595
20151201|2015-12-02 04:30,2,111.7,111.705,111.695,111.695,6660
20151201|2015-12-02 05:00,2,111.7,111.71,111.695,111.705,15168
20151201|2015-12-02 05:30,2,111.705,111.705,111.7,111.7,10528
20151201|2015-12-02 06:00,2,111.7,111.71,111.7,111.7,5237
20151201|2015-12-02 06:30,2,111.7,111.71,111.7,111.705,13337
20151201|2015-12-02 07:00,2,111.705,111.71,111.7,111.7,9790
20151201|2015-12-02 07:30,2,111.705,111.71,111.7,111.705,6350
20151201|2015-12-02 08:00,2,111.705,111.715,111.705,111.705,21544
20151201|2015-12-02 08:30,2,111.71,111.71,111.705,111.71,4895
20151201|2015-12-02 09:00,2,111.705,111.71,111.705,111.71,2895
20151201|2015-12-02 09:30,2,111.71,111.715,111.705,111.715,14338
20151201|2015-12-02 10:00,2,111.715,111.715,111.71,111.715,7320
20151201|2015-12-02 10:30,2,111.715,111.715,111.705,111.71,8062
20151201|2015-12-02 11:00,2,111.705,111.71,111.7,111.71,8919
20151201|2015-12-02 11:30,2,111.705,111.71,111.7,111.705,3713
20151201|2015-12-02 12:00,2,111.71,111.71,111.7,111.7,3787
20151201|2015-12-02 13:00,2,111.7,111.7,111.695,111.695,5160
20151201|2015-12-02 13:30,2,111.7,111.7,111.69,111.695,1497
20151201|2015-12-02 14:00,2,111.69,111.695,111.69,111.69,223
20151201|2015-12-02 14:30,2,111.69,111.695,111.69,111.69,61
20151201|2015-12-03 01:00,3,111.69,111.7,111.685,111.685,13432
20151201|2015-12-03 01:30,3,111.69,111.7,111.685,111.695,12512
20151201|2015-12-03 02:00,3,111.695,111.7,111.69,111.7,13221
20151201|2015-12-03 02:30,3,111.7,111.705,111.7,111.705,7124
20151201|2015-12-03 03:00,3,111.7,111.705,111.695,111.7,9621
20151201|2015-12-03 03:30,3,111.705,111.72,111.7,111.715,15439
20151201|2015-12-03 04:00,3,111.71,111.715,111.705,111.71,9140
20151201|2015-12-03 04:30,3,111.71,111.715,111.705,111.705,10086
20151201|2015-12-03 05:00,3,111.705,111.72,111.705,111.71,11996
20151201|2015-12-03 05:30,3,111.71,111.715,111.705,111.715,5027
20151201|2015-12-03 06:00,3,111.715,111.73,111.715,111.72,13061
20151201|2015-12-03 06:30,3,111.725,111.775,111.61,111.62,97065
20151201|2015-12-03 07:00,3,111.615,111.635,111.595,111.63,35918
20151201|2015-12-03 07:30,3,111.625,111.635,111.465,111.495,75529
20151201|2015-12-03 08:00,3,111.495,111.51,111.48,111.495,32137
20151201|2015-12-03 08:30,3,111.49,111.49,111.445,111.47,40685
20151201|2015-12-03 09:00,3,111.47,111.475,111.44,111.44,23819
20151201|2015-12-03 09:30,3,111.445,111.45,111.41,111.42,26604
20151201|2015-12-03 10:00,3,111.42,111.44,111.4,111.435,37621
20151201|2015-12-03 10:30,3,111.435,111.44,111.43,111.435,11263
20151201|2015-12-03 11:00,3,111.43,111.435,111.4,111.405,6842
20151201|2015-12-03 11:30,3,111.405,111.43,111.4,111.42,4129
20151201|2015-12-03 12:00,3,111.425,111.425,111.42,111.425,890
20151201|2015-12-03 12:30,3,111.42,111.425,111.415,111.415,1836
20151201|2015-12-03 13:00,3,111.41,111.41,111.395,111.4,3022
20151201|2015-12-03 13:30,3,111.4,111.4,111.39,111.39,964
20151201|2015-12-03 14:00,3,111.39,111.4,111.39,111.4,444
20151201|2015-12-03 14:30,3,111.405,111.405,111.395,111.4,1092
20151201|2015-12-04 01:00,4,111.36,111.42,111.36,111.415,36056
20151201|2015-12-04 01:30,4,111.415,111.44,111.415,111.44,20066
20151201|2015-12-04 02:00,4,111.44,111.445,111.42,111.435,17917
20151201|2015-12-04 02:30,4,111.435,111.445,111.425,111.44,13455
20151201|2015-12-04 03:00,4,111.44,111.44,111.405,111.405,18199
20151201|2015-12-04 03:30,4,111.4,111.42,111.4,111.405,21282
20151201|2015-12-04 04:00,4,111.4,111.41,111.395,111.4,13013
20151201|2015-12-04 04:30,4,111.395,111.405,111.385,111.385,18318
20151201|2015-12-04 05:00,4,111.385,111.4,111.38,111.395,16930
20151201|2015-12-04 05:30,4,111.395,111.42,111.39,111.42,18949
20151201|2015-12-04 06:00,4,111.42,111.42,111.4,111.41,18484
20151201|2015-12-04 06:30,4,111.41,111.42,111.4,111.405,7717
20151201|2015-12-04 07:00,4,111.405,111.425,111.4,111.42,10222
20151201|2015-12-04 07:30,4,111.41,111.45,111.39,111.44,26136
20151201|2015-12-04 08:00,4,111.44,111.445,111.42,111.425,6532
20151201|2015-12-04 08:30,4,111.43,111.435,111.42,111.43,10001
20151201|2015-12-04 09:00,4,111.425,111.435,111.42,111.43,6459
20151201|2015-12-04 09:30,4,111.435,111.435,111.415,111.42,8483
20151201|2015-12-04 10:00,4,111.42,111.42,111.395,111.405,19656
20151201|2015-12-04 10:30,4,111.405,111.42,111.405,111.415,4801
20151201|2015-12-04 11:00,4,111.415,111.435,111.415,111.43,3295
20151201|2015-12-04 11:30,4,111.43,111.435,111.415,111.42,831
20151201|2015-12-04 12:00,4,111.42,111.42,111.41,111.42,700
20151201|2015-12-04 12:30,4,111.415,111.415,111.41,111.41,138
20151201|2015-12-04 13:00,4,111.41,111.415,111.41,111.41,264
20151201|2015-12-04 14:00,4,111.405,111.41,111.405,111.41,236
20151201|2015-12-04 14:30,4,111.405,111.41,111.4,111.41,138
20151201|2015-12-07 01:00,7,111.405,111.43,111.4,111.43,4181
20151201|2015-12-07 01:30,7,111.435,111.445,111.43,111.445,2027
20151201|2015-12-07 02:00,7,111.44,111.445,111.425,111.43,3684
20151201|2015-12-07 02:30,7,111.43,111.44,111.43,111.44,4847
20151201|2015-12-07 03:00,7,111.435,111.44,111.43,111.44,3264
20151201|2015-12-07 03:30,7,111.44,111.45,111.435,111.435,1052
20151201|2015-12-07 04:00,7,111.43,111.435,111.42,111.43,1757
20151201|2015-12-07 04:30,7,111.435,111.445,111.43,111.44,909
20151201|2015-12-07 05:00,7,111.44,111.44,111.43,111.435,1176
20151201|2015-12-07 05:30,7,111.435,111.44,111.435,111.44,1492
20151201|2015-12-07 06:00,7,111.44,111.45,111.44,111.45,740
20151201|2015-12-07 06:30,7,111.445,111.45,111.445,111.45,865
20151201|2015-12-07 07:00,7,111.455,111.455,111.44,111.445,3719
20151201|2015-12-07 07:30,7,111.435,111.445,111.435,111.445,579
20151201|2015-12-07 08:00,7,111.44,111.445,111.435,111.44,988
20151201|2015-12-07 08:30,7,111.445,111.455,111.44,111.455,1365
20151201|2015-12-07 09:00,7,111.455,111.455,111.45,111.45,1488
20151201|2015-12-07 09:30,7,111.455,111.455,111.435,111.435,1016
20151201|2015-12-07 10:00,7,111.44,111.455,111.435,111.445,1098
20151201|2015-12-07 10:30,7,111.44,111.46,111.435,111.455,945
20151201|2015-12-07 11:00,7,111.45,111.45,111.44,111.45,160
20151201|2015-12-07 11:30,7,111.44,111.44,111.44,111.44,52
20151201|2015-12-07 12:00,7,111.44,111.44,111.44,111.44,10
20151201|2015-12-07 12:30,7,111.44,111.44,111.44,111.44,44
20151201|2015-12-07 13:00,7,111.445,111.445,111.445,111.445,10
20151201|2015-12-07 14:00,7,111.44,111.445,111.44,111.44,32
20151201|2015-12-07 14:30,7,111.445,111.445,111.435,111.435,30
20151201|2015-12-08 01:00,8,111.44,111.455,111.43,111.455,171
20151201|2015-12-08 01:30,8,111.445,111.445,111.445,111.445,14
20151201|2015-12-08 02:00,8,111.44,111.44,111.43,111.43,966
20151201|2015-12-08 02:30,8,111.415,111.425,111.415,111.425,700
20151201|2015-12-08 03:00,8,111.43,111.43,111.43,111.43,6
20151201|2015-12-08 03:30,8,111.435,111.435,111.42,111.425,617
20151201|2015-12-08 04:00,8,111.425,111.425,111.425,111.425,50
20151201|2015-12-08 04:30,8,111.425,111.425,111.425,111.425,330
20151201|2015-12-08 05:00,8,111.42,111.42,111.415,111.415,1648
20160301|2015-09-21 07:00,21,111.31,111.31,111.27,111.27,2
20160301|2015-09-23 02:00,23,111.44,111.44,111.44,111.44,1
20160301|2015-09-24 05:30,24,111.4,111.4,111.4,111.4,1
20160301|2015-09-24 06:00,24,111.44,111.44,111.44,111.44,1
20160301|2015-09-24 07:00,24,111.44,111.44,111.44,111.44,2
20160301|2015-09-28 09:00,28,111.3,111.3,111.3,111.3,1
20160301|2015-10-01 11:00,1,111.4,111.4,111.4,111.4,1
20160301|2015-10-08 08:00,8,111.36,111.36,111.36,111.36,100
20160301|2015-10-09 06:00,9,111.35,111.35,111.35,111.35,500
20160301|2015-10-13 04:00,13,111.37,111.37,111.37,111.37,335
20160301|2015-10-14 02:30,14,111.365,111.365,111.365,111.365,94
20160301|2015-10-14 06:30,14,111.375,111.375,111.375,111.375,250
20160301|2015-10-16 13:30,16,111.4,111.4,111.4,111.4,1
20160301|2015-10-19 03:00,19,111.405,111.405,111.405,111.405,500
20160301|2015-10-20 05:00,20,111.33,111.33,111.33,111.33,1
20160301|2015-10-20 06:00,20,111.335,111.335,111.335,111.335,50
20160301|2015-10-20 06:30,20,111.335,111.335,111.335,111.335,450
20160301|2015-10-21 04:00,21,111.34,111.34,111.34,111.34,50
20160301|2015-10-21 09:00,21,111.35,111.35,111.35,111.35,156
20160301|2015-10-22 03:00,22,111.365,111.365,111.365,111.365,90
20160301|2015-10-22 06:00,22,111.36,111.36,111.36,111.36,135
20160301|2015-10-22 07:00,22,111.4,111.4,111.4,111.4,1
20160301|2015-10-22 07:30,22,111.44,111.495,111.44,111.495,2
20160301|2015-10-22 10:30,22,111.5,111.5,111.5,111.5,1
20160301|2015-10-22 12:00,22,111.505,111.505,111.505,111.505,17
20160301|2015-10-23 01:30,23,111.53,111.56,111.53,111.555,199
20160301|2015-10-23 07:00,23,111.49,111.49,111.49,111.49,42
20160301|2015-10-23 08:00,23,111.49,111.49,111.49,111.49,160
20160301|2015-10-27 02:30,27,111.535,111.535,111.535,111.535,250
20160301|2015-10-27 08:00,27,111.56,111.56,111.56,111.56,250
20160301|2015-10-28 05:00,28,111.575,111.575,111.575,111.575,1300
20160301|2015-10-28 05:30,28,111.59,111.595,111.59,111.595,108
20160301|2015-10-28 09:00,28,111.59,111.59,111.59,111.59,1000
20160301|2015-10-28 09:30,28,111.59,111.59,111.59,111.59,150
20160301|2015-10-28 13:30,28,111.555,111.555,111.55,111.55,21
20160301|2015-10-29 03:00,29,111.545,111.545,111.545,111.545,60
20160301|2015-10-29 05:30,29,111.55,111.55,111.55,111.55,50
20160301|2015-10-29 07:30,29,111.535,111.535,111.535,111.535,50
20160301|2015-11-02 04:00,2,111.48,111.48,111.48,111.48,17
20160301|2015-11-02 06:00,2,111.465,111.465,111.465,111.465,201
20160301|2015-11-02 07:00,2,111.475,111.475,111.475,111.475,50
20160301|2015-11-02 09:30,2,111.48,111.48,111.48,111.48,21
20160301|2015-11-02 10:30,2,111.485,111.485,111.485,111.485,50
20160301|2015-11-03 04:00,3,111.51,111.51,111.51,111.51,60
20160301|2015-11-03 04:30,3,111.5,111.5,111.5,111.5,25
20160301|2015-11-04 05:30,4,111.525,111.525,111.525,111.525,1
20160301|2015-11-04 09:30,4,111.515,111.515,111.515,111.515,1
20160301|2015-11-05 02:00,5,111.51,111.51,111.51,111.51,50
20160301|2015-11-05 02:30,5,111.51,111.51,111.51,111.51,50
20160301|2015-11-05 05:00,5,111.515,111.515,111.515,111.515,70
20160301|2015-11-05 06:30,5,111.505,111.505,111.505,111.505,1
20160301|2015-11-05 07:00,5,111.495,111.495,111.495,111.495,20
20160301|2015-11-05 09:00,5,111.51,111.51,111.51,111.51,1
20160301|2015-11-05 10:00,5,111.505,111.505,111.505,111.505,300
20160301|2015-11-06 09:00,6,111.45,111.45,111.45,111.45,1
20160301|2015-11-09 02:00,9,111.44,111.44,111.44,111.44,50
20160301|2015-11-09 03:00,9,111.44,111.44,111.44,111.44,50
20160301|2015-11-09 04:30,9,111.44,111.44,111.44,111.44,28
20160301|2015-11-09 06:00,9,111.44,111.44,111.44,111.44,1
20160301|2015-11-09 06:30,9,111.44,111.44,111.44,111.44,1
20160301|2015-11-09 07:00,9,111.44,111.44,111.44,111.44,248
20160301|2015-11-09 10:00,9,111.51,111.51,111.51,111.51,12
20160301|2015-11-09 10:30,9,111.515,111.515,111.515,111.515,25
20160301|2015-11-09 11:00,9,111.535,111.535,111.535,111.535,1
20160301|2015-11-10 03:00,10,111.575,111.575,111.575,111.575,85
20160301|2015-11-10 05:30,10,111.58,111.58,111.58,111.58,4
20160301|2015-11-10 07:30,10,111.575,111.575,111.575,111.575,1
20160301|2015-11-10 09:30,10,111.57,111.57,111.57,111.57,16
20160301|2015-11-10 10:30,10,111.59,111.59,111.585,111.585,9
20160301|2015-11-11 03:30,11,111.58,111.58,111.58,111.58,50
20160301|2015-11-11 04:00,11,111.585,111.585,111.585,111.585,25
20160301|2015-11-11 05:30,11,111.595,111.595,111.595,111.595,50
20160301|2015-11-11 06:00,11,111.59,111.59,111.59,111.59,25
20160301|2015-11-11 06:30,11,111.59,111.59,111.59,111.59,1
20160301|2015-11-11 08:00,11,111.595,111.595,111.595,111.595,100
20160301|2015-11-11 09:00,11,111.59,111.59,111.59,111.59,50
20160301|2015-11-11 10:30,11,111.59,111.59,111.59,111.59,1
20160301|2015-11-11 11:30,11,111.595,111.595,111.595,111.595,100
20160301|2015-11-11 14:30,11,111.595,111.595,111.595,111.595,2
20160301|2015-11-12 02:30,12,111.59,111.62,111.59,111.61,105
20160301|2015-11-12 05:30,12,111.605,111.605,111.605,111.605,50
20160301|2015-11-12 08:00,12,111.6,111.6,111.6,111.6,1
20160301|2015-11-12 09:00,12,111.59,111.59,111.59,111.59,2
20160301|2015-11-12 10:00,12,111.59,111.59,111.59,111.59,20
20160301|2015-11-12 12:30,12,111.585,111.585,111.585,111.585,200
20160301|2015-11-13 05:00,13,111.605,111.605,111.605,111.605,10
20160301|2015-11-13 07:30,13,111.61,111.61,111.61,111.61,10
20160301|2015-11-13 08:30,13,111.605,111.605,111.605,111.605,1
20160301|2015-11-13 09:00,13,111.615,111.615,111.615,111.615,1
20160301|2015-11-13 14:30,13,111.64,111.64,111.64,111.64,1
20160301|2015-11-16 03:30,16,111.625,111.625,111.625,111.625,12
20160301|2015-11-16 08:30,16,111.625,111.625,111.625,111.625,150
20160301|2015-11-16 10:00,16,111.635,111.635,111.635,111.635,1
20160301|2015-11-17 02:30,17,111.65,111.65,111.65,111.65,1
20160301|2015-11-17 07:00,17,111.65,111.65,111.65,111.65,15
20160301|2015-11-17 11:30,17,111.655,111.655,111.655,111.655,1
20160301|2015-11-18 02:00,18,111.645,111.645,111.645,111.645,1000
20160301|2015-11-18 03:30,18,111.64,111.64,111.64,111.64,33
20160301|2015-11-18 04:30,18,111.64,111.64,111.635,111.635,293
20160301|2015-11-18 05:00,18,111.64,111.64,111.64,111.64,103
20160301|2015-11-18 09:30,18,111.635,111.635,111.635,111.635,1
20160301|2015-11-19 03:00,19,111.625,111.625,111.625,111.625,1500
20160301|2015-11-19 03:30,19,111.62,111.62,111.62,111.62,101
20160301|2015-11-19 04:30,19,111.61,111.61,111.605,111.61,220
20160301|2015-11-19 05:00,19,111.61,111.61,111.61,111.61,890
20160301|2015-11-19 06:30,19,111.615,111.615,111.615,111.615,50
20160301|2015-11-19 07:30,19,111.63,111.63,111.63,111.63,73
20160301|2015-11-19 08:30,19,111.625,111.625,111.625,111.625,168
20160301|2015-11-19 10:00,19,111.63,111.63,111.63,111.63,1
20160301|2015-11-19 14:00,19,111.635,111.635,111.635,111.635,1
20160301|2015-11-20 02:00,20,111.635,111.64,111.635,111.64,950
20160301|2015-11-20 02:30,20,111.64,111.64,111.64,111.64,950
20160301|2015-11-20 03:00,20,111.645,111.645,111.645,111.645,500
20160301|2015-11-20 07:30,20,111.64,111.64,111.64,111.64,12
20160301|2015-11-20 08:00,20,111.635,111.635,111.635,111.635,200
20160301|2015-11-20 08:30,20,111.64,111.645,111.64,111.645,300
20160301|2015-11-20 10:00,20,111.645,111.645,111.645,111.645,70
20160301|2015-11-23 02:30,23,111.65,111.65,111.65,111.65,29
20160301|2015-11-23 03:00,23,111.655,111.655,111.655,111.655,950
20160301|2015-11-23 03:30,23,111.63,111.635,111.63,111.635,1050
20160301|2015-11-23 04:30,23,111.63,111.635,111.63,111.635,115
20160301|2015-11-23 07:00,23,111.64,111.64,111.64,111.64,2050
20160301|2015-11-23 08:00,23,111.635,111.635,111.635,111.635,200
20160301|2015-11-23 08:30,23,111.65,111.65,111.65,111.65,151
20160301|2015-11-23 09:00,23,111.65,111.65,111.65,111.65,400
20160301|2015-11-23 11:00,23,111.66,111.66,111.66,111.66,2
20160301|2015-11-23 12:00,23,111.665,111.665,111.665,111.665,2
20160301|2015-11-23 14:30,23,111.665,111.665,111.665,111.665,1
20160301|2015-11-24 02:00,24,111.66,111.66,111.66,111.66,58
20160301|2015-11-24 02:30,24,111.66,111.68,111.66,111.68,590
20160301|2015-11-24 03:00,24,111.675,111.675,111.66,111.665,804
20160301|2015-11-24 04:00,24,111.67,111.67,111.665,111.67,294
20160301|2015-11-24 04:30,24,111.665,111.67,111.665,111.665,1050
20160301|2015-11-24 06:00,24,111.655,111.655,111.655,111.655,25
20160301|2015-11-24 07:00,24,111.655,111.655,111.655,111.655,60
20160301|2015-11-24 07:30,24,111.645,111.645,111.645,111.645,50
20160301|2015-11-24 08:00,24,111.63,111.63,111.63,111.63,20
20160301|2015-11-24 08:30,24,111.625,111.625,111.625,111.625,20
20160301|2015-11-24 09:00,24,111.63,111.63,111.625,111.63,13
20160301|2015-11-24 09:30,24,111.63,111.63,111.63,111.63,154
20160301|2015-11-24 10:00,24,111.635,111.64,111.63,111.64,275
20160301|2015-11-24 10:30,24,111.635,111.635,111.63,111.63,410
20160301|2015-11-24 11:30,24,111.62,111.62,111.62,111.62,10
20160301|2015-11-24 12:30,24,111.62,111.62,111.62,111.62,10
20160301|2015-11-25 01:00,25,111.625,111.625,111.62,111.625,70
20160301|2015-11-25 01:30,25,111.625,111.625,111.625,111.625,10
20160301|2015-11-25 02:00,25,111.62,111.62,111.62,111.62,51
20160301|2015-11-25 03:00,25,111.625,111.66,111.625,111.66,310
20160301|2015-11-25 03:30,25,111.665,111.68,111.66,111.67,486
20160301|2015-11-25 04:00,25,111.67,111.68,111.67,111.68,368
20160301|2015-11-25 04:30,25,111.675,111.685,111.675,111.685,101
20160301|2015-11-25 05:00,25,111.69,111.7,111.69,111.7,1216
20160301|2015-11-25 05:30,25,111.7,111.7,111.69,111.69,1819
20160301|2015-11-25 06:00,25,111.69,111.69,111.69,111.69,100
20160301|2015-11-25 06:30,25,111.69,111.715,111.69,111.715,276
20160301|2015-11-25 07:00,25,111.72,111.72,111.715,111.715,493
20160301|2015-11-25 07:30,25,111.705,111.71,111.705,111.71,451
20160301|2015-11-25 08:00,25,111.705,111.705,111.705,111.705,5241
20160301|2015-11-25 08:30,25,111.71,111.71,111.71,111.71,135
20160301|2015-11-25 09:00,25,111.71,111.715,111.71,111.715,1627
20160301|2015-11-25 09:30,25,111.72,111.725,111.71,111.715,703
20160301|2015-11-25 10:00,25,111.71,111.71,111.695,111.695,186
20160301|2015-11-25 10:30,25,111.7,111.71,111.7,111.71,76
20160301|2015-11-25 11:00,25,111.71,111.71,111.705,111.705,134
20160301|2015-11-25 13:30,25,111.7,111.7,111.7,111.7,4
20160301|2015-11-25 14:30,25,111.705,111.705,111.705,111.705,2
20160301|2015-11-26 01:00,26,111.7,111.7,111.7,111.7,50
20160301|2015-11-26 01:30,26,111.7,111.705,111.7,111.705,806
20160301|2015-11-26 02:00,26,111.71,111.715,111.71,111.715,621
20160301|2015-11-26 02:30,26,111.72,111.72,111.71,111.71,71
20160301|2015-11-26 03:00,26,111.705,111.705,111.7,111.705,250
20160301|2015-11-26 03:30,26,111.695,111.705,111.695,111.705,111
20160301|2015-11-26 04:00,26,111.705,111.705,111.7,111.7,360
20160301|2015-11-26 05:00,26,111.705,111.705,111.705,111.705,92
20160301|2015-11-26 05:30,26,111.705,111.705,111.705,111.705,40
20160301|2015-11-26 06:00,26,111.705,111.71,111.705,111.71,89
20160301|2015-11-26 06:30,26,111.71,111.71,111.7,111.7,644
20160301|2015-11-26 07:00,26,111.705,111.705,111.705,111.705,2
20160301|2015-11-26 07:30,26,111.705,111.705,111.705,111.705,249
20160301|2015-11-26 08:00,26,111.705,111.705,111.705,111.705,35
20160301|2015-11-26 09:00,26,111.705,111.705,111.705,111.705,1
20160301|2015-11-26 09:30,26,111.7,111.7,111.7,111.7,4808
20160301|2015-11-26 10:00,26,111.7,111.71,111.7,111.71,67
20160301|2015-11-26 10:30,26,111.71,111.715,111.71,111.715,91
20160301|2015-11-26 11:00,26,111.72,111.725,111.715,111.725,262
20160301|2015-11-26 14:00,26,111.725,111.725,111.715,111.715,427
20160301|2015-11-26 14:30,26,111.725,111.73,111.725,111.73,3
20160301|2015-11-27 01:00,27,111.725,111.725,111.72,111.725,811
20160301|2015-11-27 01:30,27,111.725,111.725,111.72,111.725,301
20160301|2015-11-27 02:00,27,111.715,111.715,111.715,111.715,142
20160301|2015-11-27 02:30,27,111.715,111.72,111.715,111.715,518
20160301|2015-11-27 03:00,27,111.725,111.725,111.72,111.725,38
20160301|2015-11-27 03:30,27,111.725,111.725,111.725,111.725,272
20160301|2015-11-27 04:00,27,111.725,111.725,111.725,111.725,308
20160301|2015-11-27 04:30,27,111.73,111.73,111.73,111.73,3
20160301|2015-11-27 05:00,27,111.73,111.735,111.73,111.735,565
20160301|2015-11-27 05:30,27,111.735,111.735,111.73,111.73,394
20160301|2015-11-27 06:00,27,111.73,111.735,111.73,111.735,35
20160301|2015-11-27 06:30,27,111.74,111.74,111.735,111.735,246
20160301|2015-11-27 07:00,27,111.725,111.725,111.725,111.725,80
20160301|2015-11-27 07:30,27,111.72,111.725,111.72,111.72,288
20160301|2015-11-27 08:00,27,111.725,111.725,111.72,111.72,29
20160301|2015-11-27 08:30,27,111.72,111.72,111.715,111.72,104
20160301|2015-11-27 09:00,27,111.715,111.72,111.715,111.715,392
20160301|2015-11-27 09:30,27,111.71,111.71,111.71,111.71,1
20160301|2015-11-27 10:00,27,111.71,111.71,111.71,111.71,115
20160301|2015-11-27 11:00,27,111.71,111.71,111.71,111.71,250
20160301|2015-11-27 11:30,27,111.71,111.71,111.71,111.71,10
20160301|2015-11-27 12:00,27,111.705,111.705,111.705,111.705,10
20160301|2015-11-27 12:30,27,111.705,111.705,111.705,111.705,216
20160301|2015-11-27 14:30,27,111.705,111.705,111.705,111.705,48
20160301|2015-11-30 01:00,30,111.715,111.715,111.705,111.71,303
20160301|2015-11-30 01:30,30,111.705,111.705,111.7,111.7,328
20160301|2015-11-30 02:00,30,111.705,111.705,111.695,111.695,701
20160301|2015-11-30 02:30,30,111.695,111.7,111.69,111.7,663
20160301|2015-11-30 03:00,30,111.7,111.7,111.69,111.69,62
20160301|2015-11-30 03:30,30,111.69,111.695,111.69,111.69,651
20160301|2015-11-30 04:00,30,111.695,111.695,111.695,111.695,1216
20160301|2015-11-30 04:30,30,111.695,111.695,111.695,111.695,1
20160301|2015-11-30 05:00,30,111.695,111.695,111.695,111.695,40
20160301|2015-11-30 05:30,30,111.695,111.695,111.695,111.695,310
20160301|2015-11-30 06:00,30,111.69,111.695,111.69,111.695,50
20160301|2015-11-30 06:30,30,111.69,111.695,111.69,111.69,693
20160301|2015-11-30 07:00,30,111.69,111.695,111.69,111.695,610
20160301|2015-11-30 07:30,30,111.695,111.7,111.695,111.7,35
20160301|2015-11-30 08:00,30,111.7,111.7,111.7,111.7,101
20160301|2015-11-30 08:30,30,111.695,111.71,111.695,111.71,1075
20160301|2015-11-30 09:00,30,111.71,111.71,111.705,111.71,116
20160301|2015-11-30 09:30,30,111.705,111.71,111.705,111.71,197
20160301|2015-11-30 10:00,30,111.7,111.705,111.7,111.7,162
20160301|2015-11-30 10:30,30,111.7,111.7,111.7,111.7,155
20160301|2015-11-30 11:00,30,111.7,111.7,111.7,111.7,100
20160301|2015-11-30 11:30,30,111.7,111.7,111.7,111.7,121
20160301|2015-11-30 12:00,30,111.7,111.7,111.7,111.7,83
20160301|2015-11-30 12:30,30,111.7,111.7,111.7,111.7,4
20160301|2015-11-30 13:30,30,111.7,111.7,111.7,111.7,292
20160301|2015-12-01 01:00,1,111.7,111.7,111.69,111.69,2124
20160301|2015-12-01 01:30,1,111.695,111.7,111.695,111.7,101
20160301|2015-12-01 02:00,1,111.7,111.71,111.7,111.7,339
20160301|2015-12-01 02:30,1,111.7,111.705,111.69,111.695,1260
20160301|2015-12-01 03:00,1,111.7,111.71,111.695,111.71,1711
20160301|2015-12-01 03:30,1,111.71,111.715,111.71,111.715,3537
20160301|2015-12-01 04:00,1,111.715,111.72,111.71,111.715,3078
20160301|2015-12-01 04:30,1,111.715,111.715,111.71,111.71,1549
20160301|2015-12-01 05:00,1,111.71,111.71,111.705,111.71,2123
20160301|2015-12-01 05:30,1,111.71,111.715,111.705,111.71,968
20160301|2015-12-01 06:00,1,111.71,111.71,111.7,111.71,1444
20160301|2015-12-01 06:30,1,111.705,111.71,111.7,111.71,2575
20160301|2015-12-01 07:00,1,111.71,111.715,111.71,111.715,734
20160301|2015-12-01 07:30,1,111.71,111.725,111.71,111.725,1518
20160301|2015-12-01 08:00,1,111.725,111.73,111.72,111.725,3015
20160301|2015-12-01 08:30,1,111.72,111.74,111.72,111.735,2606
20160301|2015-12-01 09:00,1,111.73,111.74,111.73,111.74,7975
20160301|2015-12-01 09:30,1,111.74,111.745,111.735,111.74,2691
20160301|2015-12-01 10:00,1,111.74,111.76,111.735,111.755,2435
20160301|2015-12-01 10:30,1,111.755,111.755,111.75,111.755,1710
20160301|2015-12-01 11:00,1,111.75,111.755,111.745,111.75,1783
20160301|2015-12-01 11:30,1,111.75,111.75,111.745,111.745,907
20160301|2015-12-01 12:00,1,111.745,111.75,111.745,111.75,273
20160301|2015-12-01 12:30,1,111.75,111.75,111.745,111.75,278
20160301|2015-12-01 13:00,1,111.75,111.75,111.745,111.75,404
20160301|2015-12-01 13:30,1,111.75,111.755,111.75,111.755,108
20160301|2015-12-01 14:00,1,111.755,111.755,111.755,111.755,37
20160301|2015-12-01 14:30,1,111.755,111.76,111.755,111.76,19
20160301|2015-12-02 01:00,2,111.75,111.75,111.74,111.745,3553
20160301|2015-12-02 01:30,2,111.745,111.75,111.745,111.75,3516
20160301|2015-12-02 02:00,2,111.745,111.745,111.725,111.725,4154
20160301|2015-12-02 02:30,2,111.725,111.735,111.72,111.73,2360
20160301|2015-12-02 03:00,2,111.73,111.735,111.725,111.735,1045
20160301|2015-12-02 03:30,2,111.73,111.735,111.73,111.735,1378
20160301|2015-12-02 04:00,2,111.735,111.75,111.735,111.75,15956
20160301|2015-12-02 04:30,2,111.75,111.75,111.745,111.75,909
20160301|2015-12-02 05:00,2,111.75,111.755,111.75,111.755,5945
20160301|2015-12-02 05:30,2,111.755,111.755,111.745,111.75,3639
20160301|2015-12-02 06:00,2,111.75,111.755,111.75,111.755,1869
20160301|2015-12-02 06:30,2,111.755,111.755,111.75,111.755,5033
20160301|2015-12-02 07:00,2,111.755,111.755,111.75,111.75,4625
20160301|2015-12-02 07:30,2,111.755,111.76,111.75,111.755,2650
20160301|2015-12-02 08:00,2,111.755,111.76,111.755,111.76,5681
20160301|2015-12-02 08:30,2,111.755,111.76,111.755,111.76,782
20160301|2015-12-02 09:00,2,111.76,111.765,111.755,111.76,3358
20160301|2015-12-02 09:30,2,111.76,111.77,111.76,111.765,3919
20160301|2015-12-02 10:00,2,111.765,111.77,111.765,111.765,2229
20160301|2015-12-02 10:30,2,111.765,111.77,111.755,111.755,2408
20160301|2015-12-02 11:00,2,111.76,111.76,111.755,111.76,2732
20160301|2015-12-02 11:30,2,111.755,111.76,111.755,111.755,1211
20160301|2015-12-02 12:00,2,111.755,111.76,111.75,111.75,4035
20160301|2015-12-02 12:30,2,111.75,111.75,111.75,111.75,105
20160301|2015-12-02 13:00,2,111.745,111.745,111.745,111.745,4648
20160301|2015-12-02 13:30,2,111.74,111.745,111.74,111.745,50
20160301|2015-12-02 14:30,2,111.745,111.745,111.74,111.74,138
20160301|2015-12-03 01:00,3,111.745,111.745,111.735,111.735,5345
20160301|2015-12-03 01:30,3,111.74,111.745,111.735,111.745,9751
20160301|2015-12-03 02:00,3,111.745,111.75,111.745,111.75,7168
20160301|2015-12-03 02:30,3,111.75,111.755,111.745,111.755,1727
20160301|2015-12-03 03:00,3,111.755,111.76,111.75,111.755,3565
20160301|2015-12-03 03:30,3,111.755,111.77,111.75,111.765,5720
20160301|2015-12-03 04:00,3,111.765,111.765,111.76,111.76,4607
20160301|2015-12-03 04:30,3,111.76,111.765,111.76,111.76,1281
20160301|2015-12-03 05:00,3,111.765,111.77,111.76,111.765,8208
20160301|2015-12-03 05:30,3,111.76,111.77,111.76,111.77,4584
20160301|2015-12-03 06:00,3,111.765,111.78,111.765,111.78,5410
20160301|2015-12-03 06:30,3,111.78,111.825,111.665,111.675,23646
20160301|2015-12-03 07:00,3,111.675,111.69,111.655,111.685,9486
20160301|2015-12-03 07:30,3,111.685,111.7,111.52,111.545,44543
20160301|2015-12-03 08:00,3,111.54,111.56,111.53,111.535,19202
20160301|2015-12-03 08:30,3,111.535,111.535,111.48,111.505,31241
20160301|2015-12-03 09:00,3,111.5,111.515,111.485,111.49,23347
20160301|2015-12-03 09:30,3,111.485,111.495,111.45,111.455,18429
20160301|2015-12-03 10:00,3,111.46,111.49,111.44,111.48,35034
20160301|2015-12-03 10:30,3,111.48,111.48,111.47,111.475,9070
20160301|2015-12-03 11:00,3,111.47,111.47,111.435,111.44,6361
20160301|2015-12-03 11:30,3,111.44,111.46,111.435,111.455,2046
20160301|2015-12-03 12:00,3,111.46,111.46,111.455,111.455,1642
20160301|2015-12-03 12:30,3,111.455,111.46,111.445,111.45,1265
20160301|2015-12-03 13:00,3,111.445,111.445,111.435,111.435,1357
20160301|2015-12-03 13:30,3,111.44,111.44,111.43,111.43,714
20160301|2015-12-03 14:00,3,111.43,111.435,111.425,111.435,564
20160301|2015-12-03 14:30,3,111.44,111.44,111.43,111.435,379
20160301|2015-12-04 01:00,4,111.43,111.45,111.41,111.45,30086
20160301|2015-12-04 01:30,4,111.45,111.465,111.445,111.465,11429
20160301|2015-12-04 02:00,4,111.46,111.47,111.445,111.46,17704
20160301|2015-12-04 02:30,4,111.46,111.465,111.455,111.46,17649
20160301|2015-12-04 03:00,4,111.465,111.465,111.435,111.435,15671
20160301|2015-12-04 03:30,4,111.43,111.445,111.425,111.43,18911
20160301|2015-12-04 04:00,4,111.43,111.435,111.425,111.425,13261
20160301|2015-12-04 04:30,4,111.43,111.43,111.41,111.41,20157
20160301|2015-12-04 05:00,4,111.41,111.415,111.4,111.415,12320
20160301|2015-12-04 05:30,4,111.41,111.425,111.395,111.42,26683
20160301|2015-12-04 06:00,4,111.42,111.425,111.415,111.425,13685
20160301|2015-12-04 06:30,4,111.425,111.425,111.42,111.425,11738
20160301|2015-12-04 07:00,4,111.425,111.44,111.42,111.435,17013
20160301|2015-12-04 07:30,4,111.435,111.465,111.415,111.455,45108
20160301|2015-12-04 08:00,4,111.455,111.465,111.435,111.445,9795
20160301|2015-12-04 08:30,4,111.44,111.445,111.43,111.435,11093
20160301|2015-12-04 09:00,4,111.435,111.445,111.435,111.435,9580
20160301|2015-12-04 09:30,4,111.435,111.44,111.42,111.43,18581
20160301|2015-12-04 10:00,4,111.43,111.445,111.42,111.435,24127
20160301|2015-12-04 10:30,4,111.435,111.46,111.43,111.455,15808
20160301|2015-12-04 11:00,4,111.455,111.475,111.45,111.47,9976
20160301|2015-12-04 11:30,4,111.465,111.47,111.445,111.45,4341
20160301|2015-12-04 12:00,4,111.45,111.455,111.44,111.455,2661
20160301|2015-12-04 12:30,4,111.455,111.46,111.455,111.46,684
20160301|2015-12-04 13:00,4,111.46,111.46,111.455,111.455,504
20160301|2015-12-04 13:30,4,111.455,111.455,111.45,111.45,122
20160301|2015-12-04 14:00,4,111.45,111.455,111.445,111.445,330
20160301|2015-12-04 14:30,4,111.445,111.45,111.445,111.45,235
20160301|2015-12-07 01:00,7,111.435,111.46,111.435,111.46,10593
20160301|2015-12-07 01:30,7,111.46,111.47,111.455,111.47,11890
20160301|2015-12-07 02:00,7,111.465,111.47,111.455,111.46,13509
20160301|2015-12-07 02:30,7,111.465,111.47,111.45,111.455,31257
20160301|2015-12-07 03:00,7,111.46,111.47,111.455,111.465,11504
20160301|2015-12-07 03:30,7,111.47,111.475,111.455,111.46,11338
20160301|2015-12-07 04:00,7,111.455,111.46,111.45,111.455,6508
20160301|2015-12-07 04:30,7,111.45,111.46,111.445,111.45,8298
20160301|2015-12-07 05:00,7,111.45,111.455,111.44,111.445,6656
20160301|2015-12-07 05:30,7,111.44,111.46,111.44,111.46,11546
20160301|2015-12-07 06:00,7,111.46,111.47,111.45,111.47,9148
20160301|2015-12-07 06:30,7,111.465,111.475,111.46,111.47,6860
20160301|2015-12-07 07:00,7,111.47,111.475,111.46,111.46,6508
20160301|2015-12-07 07:30,7,111.46,111.465,111.46,111.465,3313
20160301|2015-12-07 08:00,7,111.46,111.465,111.46,111.46,6108
20160301|2015-12-07 08:30,7,111.465,111.475,111.46,111.47,9994
20160301|2015-12-07 09:00,7,111.47,111.475,111.465,111.47,14443
20160301|2015-12-07 09:30,7,111.47,111.475,111.46,111.465,8457
20160301|2015-12-07 10:00,7,111.465,111.485,111.46,111.475,28951
20160301|2015-12-07 10:30,7,111.475,111.505,111.475,111.495,37035
20160301|2015-12-07 11:00,7,111.49,111.49,111.48,111.48,3148
20160301|2015-12-07 11:30,7,111.48,111.49,111.48,111.485,2837
20160301|2015-12-07 12:00,7,111.48,111.485,111.475,111.48,603
20160301|2015-12-07 12:30,7,111.48,111.48,111.48,111.48,64
20160301|2015-12-07 13:00,7,111.48,111.48,111.475,111.48,87
20160301|2015-12-07 13:30,7,111.475,111.475,111.475,111.475,2
20160301|2015-12-07 14:00,7,111.475,111.48,111.475,111.48,151
20160301|2015-12-07 14:30,7,111.475,111.48,111.475,111.475,73
20160301|2015-12-07 15:00,7,111.475,111.475,111.475,111.475,10
20160301|2015-12-08 01:00,8,111.475,111.48,111.465,111.475,9503
20160301|2015-12-08 01:30,8,111.475,111.475,111.465,111.47,4914
20160301|2015-12-08 02:00,8,111.475,111.475,111.455,111.46,21197
20160301|2015-12-08 02:30,8,111.46,111.47,111.455,111.47,7286
20160301|2015-12-08 03:00,8,111.47,111.47,111.46,111.465,8990
20160301|2015-12-08 03:30,8,111.465,111.475,111.46,111.465,15032
20160301|2015-12-08 04:00,8,111.465,111.475,111.46,111.465,13609
20160301|2015-12-08 04:30,8,111.465,111.475,111.465,111.465,15762
20160301|2015-12-08 05:00,8,111.465,111.475,111.465,111.47,11238
20160301|2015-12-08 05:30,8,111.47,111.475,111.465,111.47,5951
20160301|2015-12-08 06:00,8,111.47,111.475,111.465,111.475,4890
20160301|2015-12-08 06:30,8,111.475,111.48,111.465,111.48,4848
20160301|2015-12-08 07:00,8,111.475,111.48,111.47,111.47,10101
20160301|2015-12-08 07:30,8,111.47,111.485,111.47,111.48,11935
20160301|2015-12-08 08:00,8,111.48,111.49,111.48,111.485,14018
20160301|2015-12-08 08:30,8,111.48,111.485,111.475,111.48,8820
20160301|2015-12-08 09:00,8,111.48,111.485,111.475,111.475,5708
20160301|2015-12-08 09:30,8,111.475,111.48,111.475,111.475,2997
20160301|2015-12-08 10:00,8,111.475,111.485,111.475,111.48,9223
20160301|2015-12-08 10:30,8,111.475,111.48,111.475,111.475,3472
20160301|2015-12-08 11:00,8,111.475,111.49,111.475,111.48,7133
20160301|2015-12-08 11:30,8,111.48,111.485,111.48,111.48,212
20160301|2015-12-08 12:00,8,111.48,111.485,111.48,111.485,60
20160301|2015-12-08 12:30,8,111.485,111.485,111.48,111.485,88
20160301|2015-12-08 13:00,8,111.485,111.485,111.485,111.485,15
20160301|2015-12-08 13:30,8,111.485,111.485,111.48,111.48,50
20160301|2015-12-08 14:00,8,111.485,111.485,111.485,111.485,5
20160301|2015-12-08 14:30,8,111.485,111.485,111.48,111.48,19
20160301|2015-12-09 01:00,9,111.485,111.49,111.465,111.47,8972
20160301|2015-12-09 01:30,9,111.465,111.475,111.465,111.475,5465
20160301|2015-12-09 02:00,9,111.475,111.48,111.465,111.47,11330
20160301|2015-12-09 02:30,9,111.47,111.48,111.47,111.48,12375
20160301|2015-12-09 03:00,9,111.48,111.485,111.475,111.48,6161
20160301|2015-12-09 03:30,9,111.48,111.485,111.475,111.475,7577
20160301|2015-12-09 04:00,9,111.475,111.485,111.475,111.48,12080
20160301|2015-12-09 04:30,9,111.48,111.485,111.48,111.485,11985
20160301|2015-12-09 05:00,9,111.485,111.485,111.48,111.485,7436
20160301|2015-12-09 05:30,9,111.485,111.485,111.48,111.485,3306
20160301|2015-12-09 06:00,9,111.485,111.495,111.48,111.49,17292
20160301|2015-12-09 06:30,9,111.49,111.5,111.49,111.49,13540
20160301|2015-12-09 07:00,9,111.49,111.495,111.49,111.495,3589
20160301|2015-12-09 07:30,9,111.49,111.5,111.49,111.5,14425
20160301|2015-12-09 08:00,9,111.5,111.505,111.495,111.495,8557
20160301|2015-12-09 08:30,9,111.495,111.505,111.49,111.505,13663
20160301|2015-12-09 09:00,9,111.505,111.505,111.49,111.495,13250
20160301|2015-12-09 09:30,9,111.5,111.5,111.48,111.48,12432
20160301|2015-12-09 10:00,9,111.48,111.49,111.48,111.485,7668
20160301|2015-12-09 10:30,9,111.485,111.49,111.485,111.485,2902
20160301|2015-12-09 11:00,9,111.485,111.495,111.485,111.485,5310
20160301|2015-12-09 11:30,9,111.485,111.5,111.485,111.495,1772
20160301|2015-12-09 12:00,9,111.495,111.505,111.495,111.505,2680
20160301|2015-12-09 12:30,9,111.5,111.505,111.5,111.505,858
20160301|2015-12-09 13:00,9,111.5,111.51,111.5,111.505,81
20160301|2015-12-09 13:30,9,111.505,111.51,111.505,111.51,10
20160301|2015-12-09 14:00,9,111.505,111.505,111.505,111.505,5
20160301|2015-12-09 14:30,9,111.51,111.51,111.5,111.505,398
20160301|2015-12-10 01:00,10,111.495,111.51,111.495,111.5,7325
20160301|2015-12-10 01:30,10,111.5,111.505,111.495,111.5,2743
20160301|2015-12-10 02:00,10,111.5,111.5,111.495,111.495,9517
20160301|2015-12-10 02:30,10,111.495,111.505,111.495,111.5,8010
20160301|2015-12-10 03:00,10,111.5,111.505,111.495,111.5,4532
20160301|2015-12-10 03:30,10,111.5,111.505,111.495,111.5,5044
20160301|2015-12-10 04:00,10,111.5,111.505,111.5,111.5,1307
20160301|2015-12-10 04:30,10,111.505,111.51,111.5,111.51,7656
20160301|2015-12-10 05:00,10,111.51,111.52,111.505,111.515,24067
20160301|2015-12-10 05:30,10,111.51,111.525,111.51,111.515,16641
20160301|2015-12-10 06:00,10,111.515,111.54,111.51,111.53,26421
20160301|2015-12-10 06:30,10,111.53,111.535,111.52,111.525,10584
20160301|2015-12-10 07:00,10,111.525,111.53,111.515,111.52,11048
20160301|2015-12-10 07:30,10,111.525,111.53,111.515,111.515,8144
20160301|2015-12-10 08:00,10,111.52,111.525,111.515,111.52,7830
20160301|2015-12-10 08:30,10,111.52,111.525,111.515,111.52,8257
20160301|2015-12-10 09:00,10,111.515,111.52,111.515,111.515,3595
20160301|2015-12-10 09:30,10,111.515,111.52,111.51,111.515,6333
20160301|2015-12-10 10:00,10,111.515,111.52,111.51,111.515,12529
20160301|2015-12-10 10:30,10,111.51,111.515,111.51,111.51,2362
20160301|2015-12-10 11:00,10,111.51,111.515,111.51,111.51,1292
20160301|2015-12-10 11:30,10,111.515,111.52,111.51,111.52,2566
20160301|2015-12-10 12:00,10,111.52,111.525,111.52,111.52,1103
20160301|2015-12-10 12:30,10,111.52,111.525,111.52,111.525,383
20160301|2015-12-10 13:00,10,111.525,111.525,111.52,111.52,718
20160301|2015-12-10 13:30,10,111.515,111.515,111.515,111.515,301
20160301|2015-12-10 14:00,10,111.515,111.515,111.51,111.515,19
20160301|2015-12-10 14:30,10,111.515,111.515,111.51,111.515,114
20160301|2015-12-11 01:00,11,111.51,111.52,111.51,111.515,1797
20160301|2015-12-11 01:30,11,111.515,111.515,111.505,111.515,3922
20160301|2015-12-11 02:00,11,111.515,111.525,111.51,111.525,5022
20160301|2015-12-11 02:30,11,111.525,111.535,111.52,111.53,18953
20160301|2015-12-11 03:00,11,111.53,111.535,111.525,111.525,4452
20160301|2015-12-11 03:30,11,111.525,111.53,111.515,111.52,4883
20160301|2015-12-11 04:00,11,111.52,111.535,111.52,111.535,8659
20160301|2015-12-11 04:30,11,111.53,111.54,111.525,111.535,5711
20160301|2015-12-11 05:00,11,111.535,111.535,111.53,111.53,9489
20160301|2015-12-11 05:30,11,111.53,111.535,111.53,111.53,597
20160301|2015-12-11 06:00,11,111.535,111.55,111.53,111.545,25732
20160301|2015-12-11 06:30,11,111.55,111.555,111.545,111.545,13902
20160301|2015-12-11 07:00,11,111.545,111.56,111.54,111.55,23101
20160301|2015-12-11 07:30,11,111.545,111.555,111.54,111.545,16277
20160301|2015-12-11 08:00,11,111.55,111.565,111.545,111.555,14864
20160301|2015-12-11 08:30,11,111.555,111.565,111.555,111.555,15023
20160301|2015-12-11 09:00,11,111.555,111.56,111.55,111.55,3517
20160301|2015-12-11 09:30,11,111.55,111.555,111.545,111.55,8199
20160301|2015-12-11 10:00,11,111.55,111.555,111.545,111.545,7911
20160301|2015-12-11 10:30,11,111.545,111.555,111.545,111.545,4721
20160301|2015-12-11 11:00,11,111.55,111.555,111.545,111.555,865
20160301|2015-12-11 11:30,11,111.55,111.56,111.55,111.555,3391
20160301|2015-12-11 12:00,11,111.56,111.56,111.555,111.555,225
20160301|2015-12-11 12:30,11,111.56,111.565,111.555,111.56,727
20160301|2015-12-11 13:00,11,111.56,111.565,111.56,111.56,72
20160301|2015-12-11 13:30,11,111.56,111.56,111.555,111.56,332
20160301|2015-12-11 14:00,11,111.56,111.56,111.555,111.555,36
20160301|2015-12-11 14:30,11,111.56,111.56,111.55,111.55,200
20160301|2015-12-11 15:00,11,111.55,111.55,111.55,111.55,39
20160301|2015-12-14 01:00,14,111.545,111.55,111.53,111.535,8510
20160301|2015-12-14 01:30,14,111.535,111.535,111.53,111.535,227
20160301|2015-12-14 02:00,14,111.535,111.54,111.525,111.54,12833
20160301|2015-12-14 02:30,14,111.54,111.56,111.535,111.56,17474
20160301|2015-12-14 03:00,14,111.555,111.56,111.55,111.56,9276
20160301|2015-12-14 03:30,14,111.555,111.56,111.55,111.555,7950
20160301|2015-12-14 04:00,14,111.55,111.555,111.55,111.555,1014
20160301|2015-12-14 04:30,14,111.55,111.56,111.55,111.555,10009
20160301|2015-12-14 05:00,14,111.555,111.56,111.55,111.56,6378
20160301|2015-12-14 05:30,14,111.555,111.56,111.55,111.56,6945
20160301|2015-12-14 06:00,14,111.555,111.56,111.555,111.56,2530
20160301|2015-12-14 06:30,14,111.555,111.56,111.555,111.56,3634
20160301|2015-12-14 07:00,14,111.56,111.56,111.535,111.535,10803
20160301|2015-12-14 07:30,14,111.535,111.54,111.53,111.535,18357
20160301|2015-12-14 08:00,14,111.535,111.54,111.53,111.53,9494
20160301|2015-12-14 08:30,14,111.53,111.535,111.515,111.53,12004
20160301|2015-12-14 09:00,14,111.525,111.53,111.515,111.525,13473
20160301|2015-12-14 09:30,14,111.525,111.53,111.52,111.53,6223
20160301|2015-12-14 10:00,14,111.53,111.535,111.52,111.53,11391
20160301|2015-12-14 10:30,14,111.53,111.53,111.515,111.52,6206
20160301|2015-12-14 11:00,14,111.515,111.52,111.51,111.515,4616
20160301|2015-12-14 11:30,14,111.515,111.52,111.515,111.515,2215
20160301|2015-12-14 12:00,14,111.52,111.52,111.51,111.52,328
20160301|2015-12-14 12:30,14,111.52,111.52,111.51,111.515,186
20160301|2015-12-14 13:00,14,111.515,111.515,111.51,111.51,99
20160301|2015-12-14 13:30,14,111.515,111.515,111.51,111.51,5
20160301|2015-12-14 14:00,14,111.51,111.515,111.51,111.51,29
20160301|2015-12-14 14:30,14,111.51,111.52,111.51,111.515,291
20160301|2015-12-14 15:00,14,111.52,111.52,111.52,111.52,30
20160301|2015-12-15 01:00,15,111.52,111.525,111.515,111.52,5001
20160301|2015-12-15 01:30,15,111.52,111.53,111.52,111.525,2227
20160301|2015-12-15 02:00,15,111.53,111.53,111.52,111.525,2548
20160301|2015-12-15 02:30,15,111.525,111.525,111.52,111.525,3827
20160301|2015-12-15 03:00,15,111.52,111.525,111.52,111.52,2054
20160301|2015-12-15 03:30,15,111.525,111.525,111.5,111.5,25934
20160301|2015-12-15 04:00,15,111.5,111.505,111.485,111.5,31776
20160301|2015-12-15 04:30,15,111.5,111.5,111.48,111.485,9980
20160301|2015-12-15 05:00,15,111.485,111.495,111.48,111.49,12173
20160301|2015-12-15 05:30,15,111.49,111.495,111.48,111.49,14349
20160301|2015-12-15 06:00,15,111.485,111.505,111.485,111.5,15550
20160301|2015-12-15 06:30,15,111.5,111.505,111.495,111.505,8351
20160301|2015-12-15 07:00,15,111.505,111.52,111.505,111.515,12538
20160301|2015-12-15 07:30,15,111.51,111.52,111.495,111.5,11785
20160301|2015-12-15 08:00,15,111.5,111.51,111.495,111.505,6451
20160301|2015-12-15 08:30,15,111.505,111.515,111.505,111.515,5110
20160301|2015-12-15 09:00,15,111.51,111.52,111.505,111.505,10506
20160301|2015-12-15 09:30,15,111.51,111.51,111.5,111.505,4541
20160301|2015-12-15 10:00,15,111.505,111.52,111.5,111.52,7442
20160301|2015-12-15 10:30,15,111.52,111.52,111.51,111.52,7005
20160301|2015-12-15 11:00,15,111.52,111.52,111.515,111.52,590
20160301|2015-12-15 11:30,15,111.515,111.52,111.515,111.52,826
20160301|2015-12-15 12:00,15,111.515,111.52,111.51,111.51,401
20160301|2015-12-15 12:30,15,111.51,111.51,111.51,111.51,67
20160301|2015-12-15 13:00,15,111.515,111.515,111.515,111.515,10
20160301|2015-12-15 13:30,15,111.515,111.515,111.51,111.515,226
20160301|2015-12-15 14:00,15,111.515,111.515,111.51,111.51,83
20160301|2015-12-15 14:30,15,111.515,111.52,111.51,111.52,374
20160301|2015-12-16 01:00,16,111.515,111.525,111.515,111.525,2796
20160301|2015-12-16 01:30,16,111.52,111.525,111.51,111.52,3185
20160301|2015-12-16 02:00,16,111.52,111.53,111.515,111.525,3476
20160301|2015-12-16 02:30,16,111.53,111.535,111.525,111.53,10681
20160301|2015-12-16 03:00,16,111.525,111.535,111.525,111.525,3973
20160301|2015-12-16 03:30,16,111.53,111.53,111.52,111.525,13972
20160301|2015-12-16 04:00,16,111.525,111.53,111.52,111.525,4499
20160301|2015-12-16 04:30,16,111.525,111.53,111.52,111.53,3959
20160301|2015-12-16 05:00,16,111.525,111.53,111.525,111.53,1903
20160301|2015-12-16 05:30,16,111.525,111.53,111.52,111.525,2210
20160301|2015-12-16 06:00,16,111.52,111.53,111.52,111.52,3830
20160301|2015-12-16 06:30,16,111.52,111.525,111.515,111.515,5530
20160301|2015-12-16 07:00,16,111.515,111.52,111.505,111.51,13585
20160301|2015-12-16 07:30,16,111.51,111.51,111.5,111.505,10951
20160301|2015-12-16 08:00,16,111.505,111.515,111.505,111.51,7330
20160301|2015-12-16 08:30,16,111.51,111.515,111.505,111.505,3580
20160301|2015-12-16 09:00,16,111.51,111.515,111.5,111.515,8929
20160301|2015-12-16 09:30,16,111.515,111.52,111.5,111.5,8138
20160301|2015-12-16 10:00,16,111.505,111.505,111.475,111.475,21117
20160301|2015-12-16 10:30,16,111.48,111.49,111.465,111.49,18335
20160301|2015-12-16 11:00,16,111.49,111.49,111.48,111.485,2635
20160301|2015-12-16 11:30,16,111.48,111.485,111.475,111.48,1271
20160301|2015-12-16 12:00,16,111.48,111.485,111.475,111.48,2029
20160301|2015-12-16 12:30,16,111.485,111.495,111.48,111.495,394
20160301|2015-12-16 13:00,16,111.47,111.5,111.46,111.5,5941
20160301|2015-12-16 13:30,16,111.5,111.5,111.49,111.495,2552
20160301|2015-12-16 14:00,16,111.49,111.495,111.475,111.475,780
20160301|2015-12-16 14:30,16,111.48,111.49,111.48,111.49,242
20160301|2015-12-17 01:00,17,111.495,111.51,111.495,111.51,5980
20160301|2015-12-17 01:30,17,111.505,111.51,111.5,111.5,4762
20160301|2015-12-17 02:00,17,111.505,111.545,111.5,111.53,25662
20160301|2015-12-17 02:30,17,111.535,111.535,111.52,111.525,14354
20160301|2015-12-17 03:00,17,111.525,111.53,111.52,111.525,5591
20160301|2015-12-17 03:30,17,111.52,111.53,111.52,111.525,5701
20160301|2015-12-17 04:00,17,111.525,111.53,111.52,111.525,5593
20160301|2015-12-17 04:30,17,111.52,111.53,111.52,111.525,3001
20160301|2015-12-17 05:00,17,111.53,111.53,111.525,111.525,5374
20160301|2015-12-17 05:30,17,111.525,111.53,111.52,111.525,2596
20160301|2015-12-17 06:00,17,111.53,111.53,111.525,111.525,985
20160301|2015-12-17 06:30,17,111.525,111.53,111.525,111.525,1639
20160301|2015-12-17 07:00,17,111.525,111.53,111.52,111.525,7157
20160301|2015-12-17 07:30,17,111.525,111.53,111.525,111.53,1634
20160301|2015-12-17 08:00,17,111.525,111.53,111.51,111.51,12809
20160301|2015-12-17 08:30,17,111.51,111.525,111.51,111.515,10504
20160301|2015-12-17 09:00,17,111.52,111.525,111.515,111.515,5509
20160301|2015-12-17 09:30,17,111.515,111.52,111.505,111.515,17285
20160301|2015-12-17 10:00,17,111.52,111.53,111.515,111.525,14574
20160301|2015-12-17 10:30,17,111.525,111.53,111.52,111.525,2602
20160301|2015-12-17 11:00,17,111.52,111.535,111.52,111.535,4291
20160301|2015-12-17 11:30,17,111.53,111.535,111.525,111.53,879
20160301|2015-12-17 12:00,17,111.535,111.535,111.525,111.525,29
20160301|2015-12-17 12:30,17,111.53,111.53,111.525,111.525,45
20160301|2015-12-17 13:00,17,111.53,111.53,111.53,111.53,59
20160301|2015-12-17 13:30,17,111.53,111.535,111.53,111.535,86
20160301|2015-12-17 14:00,17,111.535,111.535,111.53,111.53,34
20160301|2015-12-17 14:30,17,111.53,111.535,111.53,111.535,13
20160301|2015-12-18 01:00,18,111.53,111.53,111.525,111.525,2301
20160301|2015-12-18 01:30,18,111.525,111.53,111.525,111.525,1163
20160301|2015-12-18 02:00,18,111.53,111.535,111.525,111.535,7579
20160301|2015-12-18 02:30,18,111.535,111.545,111.535,111.545,10052
20160301|2015-12-18 03:00,18,111.54,111.55,111.54,111.545,4407
20160301|2015-12-18 03:30,18,111.545,111.55,111.545,111.545,1160
20160301|2015-12-18 04:00,18,111.545,111.555,111.535,111.54,12287
20160301|2015-12-18 04:30,18,111.545,111.545,111.54,111.54,2069
20160301|2015-12-18 05:00,18,111.545,111.545,111.535,111.54,4056
20160301|2015-12-18 05:30,18,111.545,111.545,111.535,111.54,1409
20160301|2015-12-18 06:00,18,111.545,111.545,111.54,111.54,1665
20160301|2015-12-18 06:30,18,111.54,111.55,111.54,111.54,6812
20160301|2015-12-18 07:00,18,111.54,111.55,111.54,111.545,3072
20160301|2015-12-18 07:30,18,111.54,111.55,111.535,111.54,12879
20160301|2015-12-18 08:00,18,111.545,111.55,111.54,111.545,4271
20160301|2015-12-18 08:30,18,111.545,111.545,111.535,111.54,1843
20160301|2015-12-18 09:00,18,111.535,111.545,111.53,111.54,9990
20160301|2015-12-18 09:30,18,111.535,111.545,111.535,111.54,2327
20160301|2015-12-18 10:00,18,111.54,111.545,111.535,111.54,4691
20160301|2015-12-18 10:30,18,111.545,111.545,111.54,111.54,2234
20160301|2015-12-18 11:00,18,111.545,111.55,111.545,111.55,1070
20160301|2015-12-18 11:30,18,111.55,111.555,111.545,111.55,872
20160301|2015-12-18 12:00,18,111.555,111.555,111.55,111.55,271
20160301|2015-12-18 12:30,18,111.55,111.555,111.55,111.55,92
20160301|2015-12-18 13:00,18,111.555,111.555,111.55,111.55,79
20160301|2015-12-18 13:30,18,111.55,111.55,111.55,111.55,18
20160301|2015-12-18 14:00,18,111.55,111.555,111.55,111.55,53
20160301|2015-12-18 14:30,18,111.555,111.555,111.55,111.555,292
20160301|2015-12-21 01:00,21,111.545,111.55,111.535,111.54,1815
20160301|2015-12-21 01:30,21,111.54,111.54,111.535,111.535,113
20160301|2015-12-21 02:00,21,111.54,111.54,111.525,111.535,5890
20160301|2015-12-21 02:30,21,111.54,111.555,111.54,111.55,5585
20160301|2015-12-21 03:00,21,111.55,111.55,111.54,111.545,4492
20160301|2015-12-21 03:30,21,111.545,111.55,111.545,111.545,2049
20160301|2015-12-21 04:00,21,111.55,111.555,111.545,111.545,6156
20160301|2015-12-21 04:30,21,111.55,111.56,111.545,111.56,5106
20160301|2015-12-21 05:00,21,111.56,111.56,111.555,111.56,554
20160301|2015-12-21 05:30,21,111.56,111.56,111.555,111.56,1838
20160301|2015-12-21 06:00,21,111.56,111.565,111.555,111.56,3531
20160301|2015-12-21 06:30,21,111.56,111.56,111.555,111.56,342
20160301|2015-12-21 07:00,21,111.555,111.56,111.555,111.56,1056
20160301|2015-12-21 07:30,21,111.56,111.565,111.555,111.56,6039
20160301|2015-12-21 08:00,21,111.555,111.56,111.55,111.55,1992
20160301|2015-12-21 08:30,21,111.555,111.56,111.55,111.55,3173
20160301|2015-12-21 09:00,21,111.555,111.555,111.55,111.555,1716
20160301|2015-12-21 09:30,21,111.55,111.56,111.55,111.56,4900
20160301|2015-12-21 10:00,21,111.56,111.56,111.555,111.56,7126
20160301|2015-12-21 10:30,21,111.56,111.56,111.555,111.56,1282
20160301|2015-12-21 11:00,21,111.56,111.56,111.555,111.56,602
20160301|2015-12-21 11:30,21,111.56,111.56,111.555,111.56,85
20160301|2015-12-21 12:00,21,111.555,111.56,111.555,111.56,1342
20160301|2015-12-21 12:30,21,111.56,111.56,111.56,111.56,1952
20160301|2015-12-21 13:00,21,111.56,111.56,111.555,111.555,161
20160301|2015-12-21 13:30,21,111.555,111.56,111.555,111.56,50
20160301|2015-12-21 14:00,21,111.555,111.555,111.55,111.55,84
20160301|2015-12-21 14:30,21,111.55,111.555,111.55,111.55,43
20160301|2015-12-22 01:00,22,111.55,111.555,111.545,111.55,1299
20160301|2015-12-22 01:30,22,111.55,111.555,111.55,111.555,150
20160301|2015-12-22 02:00,22,111.555,111.555,111.55,111.555,2369
20160301|2015-12-22 02:30,22,111.55,111.555,111.55,111.555,7884
20160301|2015-12-22 03:00,22,111.55,111.555,111.545,111.55,6509
20160301|2015-12-22 03:30,22,111.55,111.555,111.545,111.55,8260
20160301|2015-12-22 04:00,22,111.55,111.55,111.535,111.54,3971
20160301|2015-12-22 04:30,22,111.535,111.545,111.535,111.54,7185
20160301|2015-12-22 05:00,22,111.54,111.54,111.53,111.53,2427
20160301|2015-12-22 05:30,22,111.53,111.535,111.505,111.52,11641
20160301|2015-12-22 06:00,22,111.515,111.525,111.51,111.52,4725
20160301|2015-12-22 06:30,22,111.52,111.525,111.51,111.515,4559
20160301|2015-12-22 07:00,22,111.51,111.52,111.51,111.515,6996
20160301|2015-12-22 07:30,22,111.515,111.52,111.515,111.52,2445
20160301|2015-12-22 08:00,22,111.515,111.52,111.515,111.515,1052
20160301|2015-12-22 08:30,22,111.515,111.52,111.51,111.52,4500
20160301|2015-12-22 09:00,22,111.515,111.52,111.515,111.52,989
20160301|2015-12-22 09:30,22,111.515,111.515,111.51,111.515,2553
20160301|2015-12-22 10:00,22,111.51,111.52,111.51,111.52,4128
20160301|2015-12-22 10:30,22,111.515,111.52,111.515,111.515,534
20160301|2015-12-22 11:00,22,111.515,111.52,111.515,111.52,997
20160301|2015-12-22 11:30,22,111.515,111.515,111.51,111.515,491
20160301|2015-12-22 12:00,22,111.515,111.52,111.51,111.515,196
20160301|2015-12-22 12:30,22,111.515,111.52,111.515,111.52,317
20160301|2015-12-22 13:00,22,111.515,111.515,111.515,111.515,43
20160301|2015-12-22 13:30,22,111.515,111.515,111.515,111.515,51
20160301|2015-12-22 14:00,22,111.515,111.515,111.515,111.515,2
20160301|2015-12-22 14:30,22,111.515,111.52,111.515,111.52,46
20160301|2015-12-23 01:00,23,111.515,111.525,111.51,111.515,2005
20160301|2015-12-23 01:30,23,111.515,111.515,111.505,111.51,2937
20160301|2015-12-23 02:00,23,111.515,111.52,111.51,111.52,2571
20160301|2015-12-23 02:30,23,111.52,111.53,111.515,111.53,3789
20160301|2015-12-23 03:00,23,111.53,111.53,111.515,111.515,4485
20160301|2015-12-23 03:30,23,111.515,111.52,111.51,111.515,2695
20160301|2015-12-23 04:00,23,111.515,111.52,111.505,111.515,2243
20160301|2015-12-23 04:30,23,111.51,111.515,111.51,111.515,3169
20160301|2015-12-23 05:00,23,111.515,111.515,111.505,111.505,1785
20160301|2015-12-23 05:30,23,111.505,111.505,111.495,111.495,13637
20160301|2015-12-23 06:00,23,111.5,111.5,111.495,111.495,1527
20160301|2015-12-23 06:30,23,111.495,111.5,111.495,111.495,3486
20160301|2015-12-23 07:00,23,111.495,111.5,111.495,111.5,1437
20160301|2015-12-23 07:30,23,111.495,111.5,111.495,111.5,3980
20160301|2015-12-23 08:00,23,111.5,111.5,111.495,111.495,777
20160301|2015-12-23 08:30,23,111.495,111.5,111.495,111.5,1609
20160301|2015-12-23 09:00,23,111.495,111.5,111.495,111.495,4686
20160301|2015-12-23 09:30,23,111.5,111.5,111.495,111.495,2286
20160301|2015-12-23 10:00,23,111.495,111.5,111.495,111.495,5196
20160301|2015-12-23 10:30,23,111.5,111.5,111.495,111.495,2463
20160301|2015-12-23 11:00,23,111.5,111.5,111.49,111.495,7635
20160301|2015-12-23 11:30,23,111.495,111.5,111.495,111.5,3854
20160301|2015-12-23 12:00,23,111.5,111.5,111.49,111.495,386
20160301|2015-12-23 12:30,23,111.495,111.495,111.49,111.49,158
20160301|2015-12-23 13:00,23,111.495,111.495,111.49,111.49,20
20160301|2015-12-23 13:30,23,111.49,111.495,111.49,111.495,35
20160301|2015-12-23 14:00,23,111.495,111.495,111.49,111.495,78
20160301|2015-12-23 14:30,23,111.495,111.495,111.49,111.495,212
20160301|2015-12-28 01:00,28,111.49,111.5,111.49,111.5,3716
20160301|2015-12-28 01:30,28,111.5,111.5,111.49,111.495,5115
20160301|2015-12-28 02:00,28,111.495,111.5,111.49,111.495,2280
20160301|2015-12-28 02:30,28,111.49,111.495,111.49,111.495,3632
20160301|2015-12-28 03:00,28,111.495,111.495,111.49,111.49,2081
20160301|2015-12-28 03:30,28,111.49,111.495,111.49,111.49,908
20160301|2015-12-28 04:00,28,111.49,111.495,111.485,111.49,3037
20160301|2015-12-28 04:30,28,111.49,111.495,111.485,111.485,2070
20160301|2015-12-28 05:00,28,111.485,111.485,111.48,111.485,1367
20160301|2015-12-28 05:30,28,111.485,111.49,111.48,111.48,1904
20160301|2015-12-28 06:00,28,111.485,111.495,111.48,111.495,2897
20160301|2015-12-28 06:30,28,111.495,111.5,111.49,111.495,3318
20160301|2015-12-28 07:00,28,111.495,111.5,111.495,111.495,1956
20160301|2015-12-28 07:30,28,111.5,111.5,111.495,111.5,2023
20160301|2015-12-28 08:00,28,111.5,111.5,111.49,111.5,2666
20160301|2015-12-28 08:30,28,111.5,111.5,111.495,111.5,1858
20160301|2015-12-28 09:00,28,111.5,111.5,111.495,111.5,5074
20160301|2015-12-28 09:30,28,111.5,111.505,111.495,111.505,4241
20160301|2015-12-28 10:00,28,111.505,111.51,111.5,111.505,8157
20160301|2015-12-28 10:30,28,111.505,111.505,111.495,111.495,2183
20160301|2015-12-28 11:00,28,111.495,111.5,111.49,111.495,595
20160301|2015-12-28 11:30,28,111.49,111.495,111.485,111.49,1062
20160301|2015-12-28 12:00,28,111.49,111.49,111.49,111.49,200
20160301|2015-12-28 12:30,28,111.49,111.49,111.49,111.49,59
20160301|2015-12-28 13:30,28,111.495,111.495,111.495,111.495,114
20160301|2015-12-28 14:00,28,111.5,111.5,111.495,111.495,78
20160301|2015-12-28 14:30,28,111.495,111.495,111.495,111.495,148
20160301|2015-12-29 01:00,29,111.49,111.495,111.49,111.49,669
20160301|2015-12-29 01:30,29,111.49,111.495,111.49,111.495,99
20160301|2015-12-29 02:00,29,111.495,111.495,111.49,111.49,968
20160301|2015-12-29 02:30,29,111.49,111.5,111.49,111.495,2476
20160301|2015-12-29 03:00,29,111.495,111.5,111.49,111.495,4015
20160301|2015-12-29 03:30,29,111.495,111.495,111.49,111.495,1440
20160301|2015-12-29 04:00,29,111.495,111.5,111.49,111.5,6067
20160301|2015-12-29 04:30,29,111.495,111.5,111.485,111.485,3666
20160301|2015-12-29 05:00,29,111.485,111.49,111.48,111.48,4546
20160301|2015-12-29 05:30,29,111.485,111.49,111.48,111.49,4515
20160301|2015-12-29 06:00,29,111.49,111.49,111.485,111.49,341
20160301|2015-12-29 06:30,29,111.49,111.49,111.475,111.48,3406
20160301|2015-12-29 07:00,29,111.48,111.485,111.475,111.485,5469
20160301|2015-12-29 07:30,29,111.485,111.485,111.475,111.485,2596
20160301|2015-12-29 08:00,29,111.485,111.49,111.48,111.49,3997
20160301|2015-12-29 08:30,29,111.495,111.495,111.48,111.48,2637
20160301|2015-12-29 09:00,29,111.485,111.485,111.475,111.48,10672
20160301|2015-12-29 09:30,29,111.475,111.495,111.475,111.495,4252
20160301|2015-12-29 10:00,29,111.495,111.495,111.485,111.485,7894
20160301|2015-12-29 10:30,29,111.49,111.49,111.485,111.49,1173
20160301|2015-12-29 11:00,29,111.485,111.49,111.485,111.49,1707
20160301|2015-12-29 11:30,29,111.49,111.5,111.49,111.5,3610
20160301|2015-12-29 12:00,29,111.495,111.5,111.485,111.495,1569
20160301|2015-12-29 12:30,29,111.495,111.495,111.49,111.49,47
20160301|2015-12-29 13:00,29,111.49,111.495,111.49,111.49,270
20160301|2015-12-29 13:30,29,111.49,111.495,111.485,111.49,166
20160301|2015-12-29 14:00,29,111.485,111.49,111.485,111.49,32
20160301|2015-12-29 14:30,29,111.49,111.495,111.49,111.49,174
20160301|2015-12-30 01:00,30,111.485,111.49,111.48,111.48,1236
20160301|2015-12-30 01:30,30,111.485,111.49,111.48,111.49,432
20160301|2015-12-30 02:00,30,111.485,111.495,111.485,111.49,2390
20160301|2015-12-30 02:30,30,111.49,111.5,111.49,111.5,6007
20160301|2015-12-30 03:00,30,111.5,111.5,111.49,111.49,1515
20160301|2015-12-30 03:30,30,111.49,111.5,111.49,111.495,3477
20160301|2015-12-30 04:00,30,111.5,111.5,111.49,111.495,1509
20160301|2015-12-30 04:30,30,111.495,111.5,111.495,111.5,3011
20160301|2015-12-30 05:00,30,111.495,111.51,111.495,111.5,8973
20160301|2015-12-30 05:30,30,111.5,111.505,111.5,111.505,2904
20160301|2015-12-30 06:00,30,111.5,111.505,111.5,111.5,2152
20160301|2015-12-30 06:30,30,111.5,111.51,111.5,111.505,3706
20160301|2015-12-30 07:00,30,111.5,111.505,111.495,111.505,5004
20160301|2015-12-30 07:30,30,111.5,111.505,111.495,111.495,2254
20160301|2015-12-30 08:00,30,111.495,111.505,111.495,111.5,2346
20160301|2015-12-30 08:30,30,111.5,111.505,111.495,111.505,3417
20160301|2015-12-30 09:00,30,111.505,111.51,111.5,111.51,5136
20160301|2015-12-30 09:30,30,111.505,111.51,111.5,111.505,4485
20160301|2015-12-30 10:00,30,111.505,111.515,111.505,111.51,17070
20160301|2015-12-30 10:30,30,111.505,111.515,111.505,111.51,2131
20160301|2015-12-30 11:00,30,111.51,111.52,111.51,111.515,1665
20160301|2015-12-30 11:30,30,111.51,111.515,111.51,111.51,326
20160301|2015-12-30 12:00,30,111.515,111.515,111.505,111.505,251
20160301|2015-12-30 12:30,30,111.505,111.51,111.505,111.51,86
20160301|2015-12-30 14:00,30,111.515,111.515,111.51,111.51,46
20160301|2015-12-30 14:30,30,111.51,111.51,111.505,111.505,21
20160301|2016-01-04 01:00,4,111.52,111.54,111.515,111.525,11187
20160301|2016-01-04 01:30,4,111.525,111.535,111.525,111.53,5610
20160301|2016-01-04 02:00,4,111.535,111.535,111.525,111.53,16222
20160301|2016-01-04 02:30,4,111.53,111.535,111.53,111.535,9126
20160301|2016-01-04 03:00,4,111.53,111.535,111.525,111.53,12199
20160301|2016-01-04 03:30,4,111.53,111.535,111.525,111.53,12353
20160301|2016-01-04 04:00,4,111.53,111.535,111.525,111.53,5266
20160301|2016-01-04 04:30,4,111.535,111.54,111.53,111.54,10583
20160301|2016-01-04 05:00,4,111.54,111.54,111.535,111.535,2786
20160301|2016-01-04 05:30,4,111.535,111.54,111.53,111.53,4405
20160301|2016-01-04 06:00,4,111.535,111.535,111.53,111.53,1055
20160301|2016-01-04 06:30,4,111.535,111.535,111.53,111.53,1930
20160301|2016-01-04 07:00,4,111.53,111.55,111.53,111.54,23463
20160301|2016-01-04 07:30,4,111.535,111.545,111.535,111.535,3018
20160301|2016-01-04 08:00,4,111.535,111.54,111.535,111.54,3395
20160301|2016-01-04 08:30,4,111.54,111.545,111.535,111.545,21326
20160301|2016-01-04 09:00,4,111.545,111.55,111.53,111.53,14212
20160301|2016-01-04 09:30,4,111.53,111.535,111.525,111.525,13051
20160301|2016-01-04 10:00,4,111.525,111.54,111.525,111.535,17145
20160301|2016-01-04 10:30,4,111.53,111.535,111.525,111.53,6277
20160301|2016-01-04 11:00,4,111.53,111.535,111.525,111.53,2045
20160301|2016-01-04 11:30,4,111.53,111.53,111.525,111.525,1134
20160301|2016-01-04 12:00,4,111.53,111.53,111.515,111.525,6697
20160301|2016-01-04 12:30,4,111.525,111.525,111.52,111.52,246
20160301|2016-01-04 13:00,4,111.52,111.52,111.52,111.52,25
20160301|2016-01-04 13:30,4,111.525,111.525,111.515,111.52,838
20160301|2016-01-04 14:00,4,111.52,111.525,111.515,111.515,838
20160301|2016-01-04 14:30,4,111.52,111.52,111.515,111.52,960
20160301|2016-01-05 01:00,5,111.52,111.52,111.515,111.52,3196
20160301|2016-01-05 01:30,5,111.52,111.535,111.52,111.53,5741
20160301|2016-01-05 02:00,5,111.535,111.545,111.53,111.545,7386
20160301|2016-01-05 02:30,5,111.545,111.55,111.54,111.55,7173
20160301|2016-01-05 03:00,5,111.545,111.55,111.54,111.55,6959
20160301|2016-01-05 03:30,5,111.55,111.55,111.54,111.545,9599
20160301|2016-01-05 04:00,5,111.55,111.55,111.54,111.55,12809
20160301|2016-01-05 04:30,5,111.55,111.55,111.54,111.545,4130
20160301|2016-01-05 05:00,5,111.55,111.55,111.545,111.55,1485
20160301|2016-01-05 05:30,5,111.55,111.555,111.545,111.555,4880
20160301|2016-01-05 06:00,5,111.555,111.565,111.55,111.565,17496
20160301|2016-01-05 06:30,5,111.565,111.575,111.56,111.565,22358
20160301|2016-01-05 07:00,5,111.565,111.57,111.56,111.565,7163
20160301|2016-01-05 07:30,5,111.565,111.57,111.56,111.57,10215
20160301|2016-01-05 08:00,5,111.57,111.575,111.565,111.57,12713
20160301|2016-01-05 08:30,5,111.57,111.575,111.565,111.57,10292
20160301|2016-01-05 09:00,5,111.57,111.58,111.565,111.58,9056
20160301|2016-01-05 09:30,5,111.58,111.585,111.57,111.58,19134
20160301|2016-01-05 10:00,5,111.575,111.58,111.575,111.58,6934
20160301|2016-01-05 10:30,5,111.575,111.59,111.575,111.58,9018
20160301|2016-01-05 11:00,5,111.585,111.585,111.575,111.575,3678
20160301|2016-01-05 11:30,5,111.575,111.59,111.575,111.585,7388
20160301|2016-01-05 12:00,5,111.59,111.59,111.585,111.59,235
20160301|2016-01-05 12:30,5,111.585,111.585,111.58,111.58,5596
20160301|2016-01-05 13:00,5,111.58,111.58,111.58,111.58,1
20160301|2016-01-05 13:30,5,111.58,111.585,111.58,111.58,112
20160301|2016-01-05 14:00,5,111.58,111.58,111.58,111.58,1
20160301|2016-01-05 14:30,5,111.58,111.585,111.58,111.58,872
20160301|2016-01-06 01:00,6,111.59,111.595,111.585,111.59,10042
20160301|2016-01-06 01:30,6,111.59,111.6,111.59,111.59,12539
20160301|2016-01-06 02:00,6,111.595,111.6,111.59,111.59,10443
20160301|2016-01-06 02:30,6,111.595,111.6,111.59,111.595,5770
20160301|2016-01-06 03:00,6,111.59,111.595,111.59,111.595,4688
20160301|2016-01-06 03:30,6,111.595,111.6,111.59,111.59,9848
20160301|2016-01-06 04:00,6,111.595,111.6,111.59,111.595,10552
20160301|2016-01-06 04:30,6,111.595,111.6,111.58,111.595,48397
20160301|2016-01-06 05:00,6,111.595,111.605,111.595,111.605,12189
20160301|2016-01-06 05:30,6,111.605,111.605,111.595,111.6,7646
20160301|2016-01-06 06:00,6,111.6,111.605,111.595,111.6,7560
20160301|2016-01-06 06:30,6,111.6,111.605,111.6,111.6,7059
20160301|2016-01-06 07:00,6,111.6,111.605,111.595,111.6,9990
20160301|2016-01-06 07:30,6,111.6,111.6,111.59,111.6,6808
20160301|2016-01-06 08:00,6,111.6,111.61,111.595,111.61,14031
20160301|2016-01-06 08:30,6,111.61,111.615,111.6,111.605,16035
20160301|2016-01-06 09:00,6,111.605,111.61,111.6,111.605,11683
20160301|2016-01-06 09:30,6,111.605,111.61,111.6,111.6,7784
20160301|2016-01-06 10:00,6,111.605,111.605,111.595,111.6,12138
20160301|2016-01-06 10:30,6,111.6,111.61,111.6,111.605,3684
20160301|2016-01-06 11:00,6,111.61,111.61,111.6,111.605,3095
20160301|2016-01-06 11:30,6,111.61,111.61,111.6,111.6,212
20160301|2016-01-06 12:00,6,111.605,111.605,111.6,111.6,104
20160301|2016-01-06 12:30,6,111.6,111.605,111.6,111.605,1511
20160301|2016-01-06 13:00,6,111.6,111.605,111.6,111.605,327
20160301|2016-01-06 13:30,6,111.605,111.61,111.605,111.605,395
20160301|2016-01-06 14:00,6,111.61,111.61,111.605,111.61,65
20160301|2016-01-06 14:30,6,111.605,111.605,111.6,111.6,197
20160301|2016-01-06 15:00,6,111.6,111.6,111.6,111.6,2
20160301|2016-01-07 01:00,7,111.61,111.625,111.61,111.62,13523
20160301|2016-01-07 01:30,7,111.62,111.63,111.615,111.62,10814
20160301|2016-01-07 02:00,7,111.62,111.625,111.615,111.625,4027
20160301|2016-01-07 02:30,7,111.625,111.65,111.62,111.65,23331
20160301|2016-01-07 03:00,7,111.65,111.655,111.64,111.645,14222
20160301|2016-01-07 03:30,7,111.645,111.645,111.62,111.625,23694
20160301|2016-01-07 04:00,7,111.62,111.63,111.615,111.625,16276
20160301|2016-01-07 04:30,7,111.625,111.63,111.615,111.62,19513
20160301|2016-01-07 05:00,7,111.62,111.635,111.615,111.63,13375
20160301|2016-01-07 05:30,7,111.635,111.64,111.63,111.635,8092
20160301|2016-01-07 06:00,7,111.64,111.64,111.625,111.625,4091
20160301|2016-01-07 06:30,7,111.63,111.63,111.605,111.61,18811
20160301|2016-01-07 07:00,7,111.61,111.615,111.6,111.6,9207
20160301|2016-01-07 07:30,7,111.605,111.62,111.59,111.61,22434
20160301|2016-01-07 08:00,7,111.605,111.615,111.6,111.61,5510
20160301|2016-01-07 08:30,7,111.61,111.61,111.595,111.605,13160
20160301|2016-01-07 09:00,7,111.6,111.61,111.595,111.61,10515
20160301|2016-01-07 09:30,7,111.61,111.61,111.595,111.6,13551
20160301|2016-01-07 10:00,7,111.6,111.61,111.595,111.595,13266
20160301|2016-01-07 10:30,7,111.6,111.605,111.595,111.605,3604
20160301|2016-01-07 11:00,7,111.605,111.61,111.6,111.61,2675
20160301|2016-01-07 11:30,7,111.61,111.61,111.605,111.605,2074
20160301|2016-01-07 12:00,7,111.605,111.61,111.6,111.605,604
20160301|2016-01-07 12:30,7,111.605,111.61,111.605,111.61,52
20160301|2016-01-07 13:00,7,111.61,111.61,111.605,111.605,598
20160301|2016-01-07 13:30,7,111.61,111.61,111.605,111.605,333
20160301|2016-01-07 14:00,7,111.61,111.61,111.605,111.605,6
20160301|2016-01-07 14:30,7,111.605,111.61,111.605,111.61,46
20160301|2016-01-08 01:00,8,111.61,111.625,111.6,111.62,16252
20160301|2016-01-08 01:30,8,111.625,111.625,111.615,111.615,6508
20160301|2016-01-08 02:00,8,111.62,111.62,111.595,111.6,10744
20160301|2016-01-08 02:30,8,111.6,111.61,111.6,111.605,5058
20160301|2016-01-08 03:00,8,111.605,111.615,111.6,111.615,5643
20160301|2016-01-08 03:30,8,111.615,111.615,111.605,111.61,7749
20160301|2016-01-08 04:00,8,111.61,111.615,111.605,111.605,6429
20160301|2016-01-08 04:30,8,111.61,111.62,111.605,111.615,10039
20160301|2016-01-08 05:00,8,111.615,111.625,111.615,111.62,9734
20160301|2016-01-08 05:30,8,111.62,111.62,111.61,111.62,2661
20160301|2016-01-08 06:00,8,111.62,111.62,111.615,111.62,2180
20160301|2016-01-08 06:30,8,111.62,111.625,111.615,111.62,9696
20160301|2016-01-08 07:00,8,111.62,111.625,111.615,111.615,4620
20160301|2016-01-08 07:30,8,111.615,111.63,111.6,111.62,31897
20160301|2016-01-08 08:00,8,111.615,111.63,111.615,111.625,10452
20160301|2016-01-08 08:30,8,111.625,111.635,111.62,111.62,14738
20160301|2016-01-08 09:00,8,111.62,111.635,111.62,111.625,8784
20160301|2016-01-08 09:30,8,111.625,111.625,111.615,111.62,9207
20160301|2016-01-08 10:00,8,111.625,111.63,111.615,111.63,8641
20160301|2016-01-08 10:30,8,111.63,111.635,111.625,111.625,4187
20160301|2016-01-08 11:00,8,111.63,111.63,111.61,111.615,6923
20160301|2016-01-08 11:30,8,111.615,111.62,111.61,111.615,1602
20160301|2016-01-08 12:00,8,111.615,111.615,111.615,111.615,112
20160301|2016-01-08 12:30,8,111.61,111.615,111.61,111.615,49
20160301|2016-01-08 13:00,8,111.615,111.615,111.615,111.615,73
20160301|2016-01-08 13:30,8,111.615,111.62,111.615,111.62,216
20160301|2016-01-08 14:00,8,111.62,111.62,111.62,111.62,111
20160301|2016-01-08 14:30,8,111.62,111.62,111.615,111.615,501
20160301|2016-01-11 01:00,11,111.625,111.635,111.615,111.62,6721
20160301|2016-01-11 01:30,11,111.62,111.625,111.61,111.62,3593
20160301|2016-01-11 02:00,11,111.62,111.62,111.605,111.61,11384
20160301|2016-01-11 02:30,11,111.61,111.615,111.6,111.605,10641
20160301|2016-01-11 03:00,11,111.605,111.615,111.6,111.615,7835
20160301|2016-01-11 03:30,11,111.615,111.615,111.605,111.61,6490
20160301|2016-01-11 04:00,11,111.61,111.615,111.605,111.615,6855
20160301|2016-01-11 04:30,11,111.615,111.615,111.605,111.615,3479
20160301|2016-01-11 05:00,11,111.615,111.625,111.61,111.62,11354
20160301|2016-01-11 05:30,11,111.62,111.62,111.61,111.62,8913
20160301|2016-01-11 06:00,11,111.62,111.62,111.61,111.615,1305
20160301|2016-01-11 06:30,11,111.615,111.62,111.61,111.615,4825
20160301|2016-01-11 07:00,11,111.615,111.62,111.61,111.615,4365
20160301|2016-01-11 07:30,11,111.615,111.615,111.61,111.61,2564
20160301|2016-01-11 08:00,11,111.615,111.615,111.605,111.61,14051
20160301|2016-01-11 08:30,11,111.61,111.615,111.605,111.61,8652
20160301|2016-01-11 09:00,11,111.61,111.615,111.605,111.61,4539
20160301|2016-01-11 09:30,11,111.61,111.615,111.605,111.615,9823
20160301|2016-01-11 10:00,11,111.615,111.62,111.61,111.61,12719
20160301|2016-01-11 10:30,11,111.61,111.615,111.605,111.61,7076
20160301|2016-01-11 11:00,11,111.61,111.615,111.605,111.61,5924
20160301|2016-01-11 11:30,11,111.61,111.61,111.605,111.61,302
20160301|2016-01-11 12:00,11,111.605,111.61,111.605,111.605,107
20160301|2016-01-11 12:30,11,111.61,111.61,111.605,111.605,56
20160301|2016-01-11 13:00,11,111.605,111.61,111.605,111.605,57
20160301|2016-01-11 13:30,11,111.605,111.61,111.605,111.605,85
20160301|2016-01-11 14:00,11,111.605,111.61,111.605,111.605,79
20160301|2016-01-11 14:30,11,111.605,111.61,111.6,111.6,789
20160301|2016-01-12 01:00,12,111.61,111.615,111.6,111.605,5908
20160301|2016-01-12 01:30,12,111.605,111.605,111.59,111.59,8062
20160301|2016-01-12 02:00,12,111.595,111.6,111.585,111.585,15922
20160301|2016-01-12 02:30,12,111.59,111.595,111.58,111.59,14474
20160301|2016-01-12 03:00,12,111.585,111.595,111.585,111.59,10407
20160301|2016-01-12 03:30,12,111.585,111.595,111.575,111.575,8911
20160301|2016-01-12 04:00,12,111.58,111.59,111.575,111.58,12931
20160301|2016-01-12 04:30,12,111.58,111.59,111.58,111.585,4592
20160301|2016-01-12 05:00,12,111.59,111.59,111.58,111.59,4351
20160301|2016-01-12 05:30,12,111.59,111.595,111.585,111.595,3267
20160301|2016-01-12 06:00,12,111.59,111.6,111.59,111.59,5094
20160301|2016-01-12 06:30,12,111.595,111.595,111.585,111.59,5567
20160301|2016-01-12 07:00,12,111.59,111.595,111.585,111.59,6119
20160301|2016-01-12 07:30,12,111.59,111.595,111.585,111.585,11065
20160301|2016-01-12 08:00,12,111.585,111.59,111.58,111.585,5316
20160301|2016-01-12 08:30,12,111.59,111.595,111.585,111.59,4684
20160301|2016-01-12 09:00,12,111.585,111.6,111.585,111.59,6566
20160301|2016-01-12 09:30,12,111.595,111.605,111.59,111.6,11305
20160301|2016-01-12 10:00,12,111.595,111.61,111.595,111.6,10981
20160301|2016-01-12 10:30,12,111.6,111.605,111.6,111.605,1103
20160301|2016-01-12 11:00,12,111.605,111.605,111.6,111.605,2022
20160301|2016-01-12 11:30,12,111.605,111.605,111.595,111.605,3173
20160301|2016-01-12 12:00,12,111.605,111.605,111.6,111.6,271
20160301|2016-01-12 12:30,12,111.605,111.605,111.6,111.605,347
20160301|2016-01-12 13:00,12,111.605,111.61,111.605,111.605,215
20160301|2016-01-12 13:30,12,111.6,111.605,111.595,111.6,1182
20160301|2016-01-12 14:00,12,111.6,111.6,111.6,111.6,144
20160301|2016-01-12 14:30,12,111.6,111.6,111.595,111.595,1260
20160301|2016-01-13 01:00,13,111.6,111.6,111.585,111.595,4735
20160301|2016-01-13 01:30,13,111.595,111.6,111.585,111.59,3780
20160301|2016-01-13 02:00,13,111.595,111.595,111.58,111.595,9100
20160301|2016-01-13 02:30,13,111.59,111.595,111.58,111.59,8787
20160301|2016-01-13 03:00,13,111.59,111.595,111.585,111.59,7821
20160301|2016-01-13 03:30,13,111.595,111.605,111.595,111.595,5850
20160301|2016-01-13 04:00,13,111.6,111.605,111.595,111.6,12848
20160301|2016-01-13 04:30,13,111.6,111.605,111.595,111.605,9902
20160301|2016-01-13 05:00,13,111.605,111.605,111.595,111.605,5138
20160301|2016-01-13 05:30,13,111.6,111.605,111.6,111.605,3215
20160301|2016-01-13 06:00,13,111.605,111.61,111.595,111.605,7280
20160301|2016-01-13 06:30,13,111.605,111.615,111.6,111.61,6697
20160301|2016-01-13 07:00,13,111.615,111.62,111.6,111.61,11131
20160301|2016-01-13 07:30,13,111.61,111.615,111.605,111.61,3714
20160301|2016-01-13 08:00,13,111.61,111.62,111.61,111.615,11237
20160301|2016-01-13 08:30,13,111.61,111.615,111.6,111.61,7967
20160301|2016-01-13 09:00,13,111.605,111.61,111.605,111.61,2892
20160301|2016-01-13 09:30,13,111.61,111.615,111.605,111.61,7362
20160301|2016-01-13 10:00,13,111.61,111.615,111.605,111.615,7300
20160301|2016-01-13 10:30,13,111.61,111.615,111.61,111.615,2502
20160301|2016-01-13 11:00,13,111.615,111.615,111.605,111.605,6303
20160301|2016-01-13 11:30,13,111.605,111.615,111.605,111.61,719
20160301|2016-01-13 12:00,13,111.61,111.615,111.61,111.615,946
20160301|2016-01-13 12:30,13,111.61,111.615,111.61,111.61,29
20160301|2016-01-13 13:00,13,111.615,111.62,111.615,111.615,541
20160301|2016-01-13 13:30,13,111.615,111.615,111.615,111.615,336
20160301|2016-01-13 14:00,13,111.615,111.615,111.615,111.615,20
20160301|2016-01-13 14:30,13,111.615,111.615,111.61,111.61,154
20160301|2016-01-14 01:00,14,111.61,111.615,111.605,111.61,4241
20160301|2016-01-14 01:30,14,111.61,111.615,111.605,111.605,2246
20160301|2016-01-14 02:00,14,111.61,111.615,111.6,111.61,13376
20160301|2016-01-14 02:30,14,111.61,111.615,111.605,111.61,21078
20160301|2016-01-14 03:00,14,111.61,111.63,111.61,111.625,25405
20160301|2016-01-14 03:30,14,111.625,111.625,111.61,111.615,13368
20160301|2016-01-14 04:00,14,111.615,111.62,111.61,111.615,5740
20160301|2016-01-14 04:30,14,111.615,111.625,111.61,111.615,7500
20160301|2016-01-14 05:00,14,111.615,111.625,111.615,111.62,10150
20160301|2016-01-14 05:30,14,111.62,111.625,111.615,111.615,4140
20160301|2016-01-14 06:00,14,111.615,111.62,111.61,111.615,4133
20160301|2016-01-14 06:30,14,111.615,111.62,111.61,111.62,4773
20160301|2016-01-14 07:00,14,111.615,111.62,111.61,111.61,6925
20160301|2016-01-14 07:30,14,111.615,111.62,111.61,111.615,8338
20160301|2016-01-14 08:00,14,111.615,111.63,111.615,111.62,13905
20160301|2016-01-14 08:30,14,111.625,111.63,111.62,111.625,10468
20160301|2016-01-14 09:00,14,111.625,111.63,111.615,111.615,4252
20160301|2016-01-14 09:30,14,111.62,111.625,111.615,111.62,6290
20160301|2016-01-14 10:00,14,111.62,111.625,111.595,111.61,53895
20160301|2016-01-14 10:30,14,111.615,111.615,111.605,111.61,1709
20160301|2016-01-14 11:00,14,111.61,111.615,111.6,111.605,5205
20160301|2016-01-14 11:30,14,111.605,111.605,111.6,111.605,4582
20160301|2016-01-14 12:00,14,111.6,111.605,111.585,111.59,4528
20160301|2016-01-14 12:30,14,111.585,111.59,111.585,111.59,2105
20160301|2016-01-14 13:00,14,111.59,111.59,111.59,111.59,79
20160301|2016-01-14 13:30,14,111.59,111.595,111.59,111.595,30
20160301|2016-01-14 14:00,14,111.595,111.595,111.59,111.59,71
20160301|2016-01-14 14:30,14,111.595,111.6,111.595,111.6,361
20160301|2016-01-14 15:00,14,111.595,111.595,111.595,111.595,12
20160301|2016-01-15 01:00,15,111.61,111.615,111.605,111.615,19195
20160301|2016-01-15 01:30,15,111.615,111.62,111.61,111.615,4712
20160301|2016-01-15 02:00,15,111.62,111.62,111.61,111.615,9962
20160301|2016-01-15 02:30,15,111.615,111.625,111.61,111.62,12603
20160301|2016-01-15 03:00,15,111.62,111.625,111.615,111.62,13075
20160301|2016-01-15 03:30,15,111.625,111.625,111.615,111.62,11712
20160301|2016-01-15 04:00,15,111.625,111.625,111.615,111.62,7559
20160301|2016-01-15 04:30,15,111.62,111.63,111.62,111.625,8386
20160301|2016-01-15 05:00,15,111.625,111.63,111.625,111.625,686
20160301|2016-01-15 05:30,15,111.625,111.63,111.625,111.63,1394
20160301|2016-01-15 06:00,15,111.63,111.64,111.625,111.635,10311
20160301|2016-01-15 06:30,15,111.635,111.64,111.63,111.635,8341
20160301|2016-01-15 07:00,15,111.635,111.645,111.63,111.63,13018
20160301|2016-01-15 07:30,15,111.635,111.66,111.635,111.635,28701
20160301|2016-01-15 08:00,15,111.64,111.645,111.635,111.64,17441
20160301|2016-01-15 08:30,15,111.64,111.645,111.635,111.635,11407
20160301|2016-01-15 09:00,15,111.64,111.64,111.625,111.63,8412
20160301|2016-01-15 09:30,15,111.63,111.645,111.625,111.645,5605
20160301|2016-01-15 10:00,15,111.64,111.645,111.635,111.635,10461
20160301|2016-01-15 10:30,15,111.635,111.64,111.625,111.625,3924
20160301|2016-01-15 11:00,15,111.625,111.635,111.62,111.635,4423
20160301|2016-01-15 11:30,15,111.635,111.64,111.625,111.63,2662
20160301|2016-01-15 12:00,15,111.625,111.635,111.62,111.625,1320
20160301|2016-01-15 12:30,15,111.625,111.625,111.62,111.625,3401
20160301|2016-01-15 13:00,15,111.625,111.625,111.62,111.62,74
20160301|2016-01-15 13:30,15,111.625,111.625,111.615,111.62,708
20160301|2016-01-15 14:00,15,111.615,111.62,111.615,111.615,93
20160301|2016-01-15 14:30,15,111.62,111.62,111.615,111.615,789
20160301|2016-01-15 15:00,15,111.615,111.615,111.615,111.615,2
20160301|2016-01-18 01:00,18,111.62,111.62,111.605,111.61,21480
20160301|2016-01-18 01:30,18,111.61,111.62,111.605,111.61,7946
20160301|2016-01-18 02:00,18,111.61,111.615,111.605,111.61,9208
20160301|2016-01-18 02:30,18,111.605,111.615,111.605,111.61,12622
20160301|2016-01-18 03:00,18,111.615,111.615,111.61,111.61,14806
20160301|2016-01-18 03:30,18,111.61,111.63,111.61,111.63,13131
20160301|2016-01-18 04:00,18,111.63,111.635,111.62,111.63,5020
20160301|2016-01-18 04:30,18,111.635,111.635,111.625,111.63,9921
20160301|2016-01-18 05:00,18,111.635,111.64,111.63,111.64,3398
20160301|2016-01-18 05:30,18,111.64,111.64,111.63,111.635,11513
20160301|2016-01-18 06:00,18,111.63,111.64,111.625,111.635,9726
20160301|2016-01-18 06:30,18,111.635,111.635,111.625,111.63,7794
20160301|2016-01-18 07:00,18,111.63,111.635,111.625,111.635,2114
20160301|2016-01-18 07:30,18,111.635,111.64,111.63,111.635,6860
20160301|2016-01-18 08:00,18,111.635,111.635,111.63,111.635,982
20160301|2016-01-18 08:30,18,111.635,111.635,111.63,111.63,2719
20160301|2016-01-18 09:00,18,111.635,111.635,111.63,111.63,1417
20160301|2016-01-18 09:30,18,111.635,111.64,111.63,111.635,6571
20160301|2016-01-18 10:00,18,111.63,111.64,111.63,111.64,2751
20160301|2016-01-18 10:30,18,111.64,111.64,111.635,111.635,725
20160301|2016-01-18 11:00,18,111.635,111.64,111.635,111.635,592
20160301|2016-01-18 11:30,18,111.635,111.64,111.63,111.63,2861
20160301|2016-01-18 12:00,18,111.635,111.635,111.63,111.635,37
20160301|2016-01-18 12:30,18,111.635,111.635,111.63,111.635,12
20160301|2016-01-18 13:30,18,111.635,111.635,111.635,111.635,14
20160301|2016-01-18 14:00,18,111.635,111.635,111.635,111.635,2
20160301|2016-01-18 14:30,18,111.63,111.63,111.63,111.63,38
20160301|2016-01-19 01:00,19,111.625,111.63,111.62,111.625,7668
20160301|2016-01-19 01:30,19,111.625,111.625,111.615,111.625,4916
20160301|2016-01-19 02:00,19,111.62,111.63,111.62,111.625,4260
20160301|2016-01-19 02:30,19,111.625,111.63,111.62,111.63,3099
20160301|2016-01-19 03:00,19,111.63,111.63,111.625,111.63,2480
20160301|2016-01-19 03:30,19,111.625,111.635,111.625,111.625,13162
20160301|2016-01-19 04:00,19,111.63,111.635,111.625,111.63,6394
20160301|2016-01-19 04:30,19,111.63,111.63,111.625,111.63,1482
20160301|2016-01-19 05:00,19,111.63,111.63,111.62,111.625,11914
20160301|2016-01-19 05:30,19,111.625,111.63,111.62,111.625,5326
20160301|2016-01-19 06:00,19,111.625,111.63,111.62,111.63,4421
20160301|2016-01-19 06:30,19,111.63,111.635,111.625,111.63,4571
20160301|2016-01-19 07:00,19,111.63,111.64,111.63,111.635,3969
20160301|2016-01-19 07:30,19,111.64,111.64,111.635,111.64,801
20160301|2016-01-19 08:00,19,111.64,111.645,111.635,111.64,7890
20160301|2016-01-19 08:30,19,111.64,111.645,111.63,111.635,17325
20160301|2016-01-19 09:00,19,111.635,111.64,111.63,111.635,11550
20160301|2016-01-19 09:30,19,111.635,111.64,111.63,111.635,4928
20160301|2016-01-19 10:00,19,111.64,111.64,111.63,111.635,8549
20160301|2016-01-19 10:30,19,111.635,111.64,111.63,111.63,2363
20160301|2016-01-19 11:00,19,111.63,111.64,111.63,111.64,610
20160301|2016-01-19 11:30,19,111.64,111.64,111.635,111.64,491
20160301|2016-01-19 12:00,19,111.635,111.64,111.635,111.64,84
20160301|2016-01-19 12:30,19,111.64,111.64,111.635,111.64,274
20160301|2016-01-19 13:00,19,111.64,111.64,111.635,111.64,208
20160301|2016-01-19 13:30,19,111.64,111.64,111.635,111.64,135
20160301|2016-01-19 14:00,19,111.64,111.64,111.635,111.635,859
20160301|2016-01-19 14:30,19,111.635,111.635,111.63,111.63,318
20160301|2016-01-20 01:00,20,111.64,111.655,111.64,111.645,10919
20160301|2016-01-20 01:30,20,111.645,111.655,111.645,111.65,5390
20160301|2016-01-20 02:00,20,111.65,111.67,111.65,111.66,16216
20160301|2016-01-20 02:30,20,111.66,111.675,111.66,111.67,8105
20160301|2016-01-20 03:00,20,111.675,111.69,111.675,111.68,32869
20160301|2016-01-20 03:30,20,111.68,111.68,111.66,111.665,18021
20160301|2016-01-20 04:00,20,111.665,111.675,111.66,111.665,6898
20160301|2016-01-20 04:30,20,111.67,111.675,111.66,111.675,5823
20160301|2016-01-20 05:00,20,111.675,111.675,111.655,111.66,7484
20160301|2016-01-20 05:30,20,111.66,111.675,111.655,111.67,9930
20160301|2016-01-20 06:00,20,111.665,111.675,111.66,111.675,13326
20160301|2016-01-20 06:30,20,111.675,111.675,111.66,111.67,4174
20160301|2016-01-20 07:00,20,111.67,111.67,111.665,111.67,4572
20160301|2016-01-20 07:30,20,111.67,111.675,111.65,111.655,12549
20160301|2016-01-20 08:00,20,111.65,111.665,111.65,111.66,15698
20160301|2016-01-20 08:30,20,111.665,111.67,111.655,111.66,9923
20160301|2016-01-20 09:00,20,111.665,111.67,111.66,111.67,8531
20160301|2016-01-20 09:30,20,111.67,111.68,111.665,111.67,18646
20160301|2016-01-20 10:00,20,111.67,111.675,111.66,111.665,14686
20160301|2016-01-20 10:30,20,111.67,111.675,111.66,111.67,5707
20160301|2016-01-20 11:00,20,111.675,111.68,111.67,111.675,5169
20160301|2016-01-20 11:30,20,111.68,111.685,111.675,111.675,2423
20160301|2016-01-20 12:00,20,111.68,111.68,111.67,111.68,568
20160301|2016-01-20 12:30,20,111.675,111.675,111.67,111.67,1844
20160301|2016-01-20 13:00,20,111.67,111.675,111.67,111.675,1440
20160301|2016-01-20 13:30,20,111.68,111.68,111.67,111.67,515
20160301|2016-01-20 14:00,20,111.675,111.675,111.665,111.665,501
20160301|2016-01-20 14:30,20,111.665,111.675,111.665,111.67,761
20160301|2016-01-21 01:00,21,111.66,111.67,111.66,111.665,9889
20160301|2016-01-21 01:30,21,111.66,111.67,111.66,111.665,5296
20160301|2016-01-21 02:00,21,111.665,111.665,111.645,111.655,16435
20160301|2016-01-21 02:30,21,111.66,111.67,111.655,111.665,5542
20160301|2016-01-21 03:00,21,111.67,111.675,111.66,111.67,7978
20160301|2016-01-21 03:30,21,111.675,111.675,111.65,111.655,21074
20160301|2016-01-21 04:00,21,111.655,111.66,111.65,111.655,11469
20160301|2016-01-21 04:30,21,111.66,111.66,111.65,111.655,10007
20160301|2016-01-21 05:00,21,111.655,111.655,111.645,111.65,10214
20160301|2016-01-21 05:30,21,111.65,111.65,111.645,111.645,5167
20160301|2016-01-21 06:00,21,111.645,111.66,111.645,111.65,13240
20160301|2016-01-21 06:30,21,111.65,111.66,111.635,111.655,18305
20160301|2016-01-21 07:00,21,111.655,111.665,111.65,111.66,14120
20160301|2016-01-21 07:30,21,111.655,111.735,111.65,111.73,61815
20160301|2016-01-21 08:00,21,111.725,111.735,111.72,111.725,19343
20160301|2016-01-21 08:30,21,111.725,111.75,111.72,111.745,30826
20160301|2016-01-21 09:00,21,111.745,111.75,111.73,111.74,13397
20160301|2016-01-21 09:30,21,111.74,111.74,111.725,111.73,13004
20160301|2016-01-21 10:00,21,111.73,111.74,111.725,111.74,19046
20160301|2016-01-21 10:30,21,111.735,111.75,111.735,111.75,10448
20160301|2016-01-21 11:00,21,111.745,111.75,111.74,111.75,4523
20160301|2016-01-21 11:30,21,111.75,111.75,111.74,111.75,3213
20160301|2016-01-21 12:00,21,111.745,111.76,111.745,111.755,5755
20160301|2016-01-21 12:30,21,111.76,111.76,111.755,111.755,49
20160301|2016-01-21 13:00,21,111.755,111.765,111.755,111.765,1129
20160301|2016-01-21 13:30,21,111.765,111.77,111.76,111.76,837
20160301|2016-01-21 14:00,21,111.76,111.77,111.76,111.765,600
20160301|2016-01-21 14:30,21,111.76,111.765,111.76,111.76,74
20160301|2016-01-22 01:00,22,111.75,111.755,111.73,111.735,9425
20160301|2016-01-22 01:30,22,111.74,111.75,111.74,111.74,7086
20160301|2016-01-22 02:00,22,111.745,111.745,111.735,111.745,8770
20160301|2016-01-22 02:30,22,111.74,111.745,111.735,111.745,10435
20160301|2016-01-22 03:00,22,111.745,111.745,111.73,111.735,15287
20160301|2016-01-22 03:30,22,111.735,111.74,111.73,111.74,3117
20160301|2016-01-22 04:00,22,111.74,111.74,111.72,111.725,21414
20160301|2016-01-22 04:30,22,111.725,111.74,111.72,111.735,12376
20160301|2016-01-22 05:00,22,111.735,111.74,111.725,111.74,12269
20160301|2016-01-22 05:30,22,111.735,111.745,111.735,111.735,10351
20160301|2016-01-22 06:00,22,111.74,111.745,111.74,111.745,2043
20160301|2016-01-22 06:30,22,111.745,111.75,111.74,111.75,4687
20160301|2016-01-22 07:00,22,111.75,111.755,111.745,111.755,9849
20160301|2016-01-22 07:30,22,111.755,111.755,111.735,111.74,7442
20160301|2016-01-22 08:00,22,111.735,111.745,111.735,111.74,9615
20160301|2016-01-22 08:30,22,111.74,111.745,111.73,111.735,7897
20160301|2016-01-22 09:00,22,111.735,111.74,111.73,111.74,6892
20160301|2016-01-22 09:30,22,111.74,111.75,111.735,111.74,7906
20160301|2016-01-22 10:00,22,111.745,111.75,111.735,111.745,11219
20160301|2016-01-22 10:30,22,111.745,111.745,111.74,111.74,1654
20160301|2016-01-22 11:00,22,111.745,111.745,111.735,111.735,1672
20160301|2016-01-22 11:30,22,111.74,111.745,111.735,111.735,1187
20160301|2016-01-22 12:00,22,111.74,111.745,111.735,111.74,564
20160301|2016-01-22 12:30,22,111.745,111.745,111.74,111.74,290
20160301|2016-01-22 13:00,22,111.745,111.745,111.74,111.74,5
20160301|2016-01-22 13:30,22,111.745,111.745,111.74,111.74,288
20160301|2016-01-22 14:00,22,111.745,111.745,111.74,111.74,77
20160301|2016-01-22 14:30,22,111.74,111.745,111.735,111.735,1400
20160301|2016-01-25 01:00,25,111.745,111.755,111.74,111.75,3295
20160301|2016-01-25 01:30,25,111.745,111.745,111.735,111.74,3006
20160301|2016-01-25 02:00,25,111.735,111.75,111.735,111.75,2643
20160301|2016-01-25 02:30,25,111.75,111.75,111.74,111.745,6022
20160301|2016-01-25 03:00,25,111.745,111.75,111.74,111.75,9096
20160301|2016-01-25 03:30,25,111.75,111.755,111.745,111.75,7511
20160301|2016-01-25 04:00,25,111.75,111.755,111.745,111.75,14312
20160301|2016-01-25 04:30,25,111.755,111.755,111.75,111.755,6224
20160301|2016-01-25 05:00,25,111.755,111.755,111.75,111.755,1029
20160301|2016-01-25 05:30,25,111.755,111.755,111.75,111.755,2369
20160301|2016-01-25 06:00,25,111.755,111.755,111.745,111.75,4803
20160301|2016-01-25 06:30,25,111.75,111.755,111.745,111.745,3117
20160301|2016-01-25 07:00,25,111.745,111.755,111.745,111.75,4746
20160301|2016-01-25 07:30,25,111.75,111.755,111.745,111.75,3076
20160301|2016-01-25 08:00,25,111.75,111.75,111.745,111.745,1568
20160301|2016-01-25 08:30,25,111.75,111.75,111.74,111.74,7400
20160301|2016-01-25 09:00,25,111.745,111.745,111.735,111.74,9480
20160301|2016-01-25 09:30,25,111.74,111.745,111.735,111.74,3461
20160301|2016-01-25 10:00,25,111.74,111.745,111.735,111.745,10886
20160301|2016-01-25 10:30,25,111.745,111.75,111.74,111.745,4097
20160301|2016-01-25 11:00,25,111.745,111.75,111.74,111.745,3392
20160301|2016-01-25 11:30,25,111.745,111.745,111.74,111.74,803
20160301|2016-01-25 12:00,25,111.74,111.745,111.74,111.74,205
20160301|2016-01-25 12:30,25,111.74,111.745,111.74,111.74,98
20160301|2016-01-25 13:00,25,111.74,111.745,111.74,111.745,11
20160301|2016-01-25 13:30,25,111.745,111.745,111.74,111.745,65
20160301|2016-01-25 14:00,25,111.745,111.745,111.74,111.74,6
20160301|2016-01-25 14:30,25,111.745,111.745,111.74,111.745,594
20160301|2016-01-25 15:00,25,111.745,111.745,111.745,111.745,121
20160301|2016-01-26 01:00,26,111.755,111.755,111.745,111.75,3667
20160301|2016-01-26 01:30,26,111.75,111.755,111.745,111.755,7480
20160301|2016-01-26 02:00,26,111.755,111.77,111.75,111.77,17707
20160301|2016-01-26 02:30,26,111.77,111.77,111.76,111.765,11781
20160301|2016-01-26 03:00,26,111.765,111.765,111.76,111.765,7472
20160301|2016-01-26 03:30,26,111.765,111.77,111.76,111.765,5348
20160301|2016-01-26 04:00,26,111.765,111.765,111.755,111.76,10305
20160301|2016-01-26 04:30,26,111.76,111.765,111.755,111.76,5656
20160301|2016-01-26 05:00,26,111.765,111.765,111.76,111.765,1959
20160301|2016-01-26 05:30,26,111.765,111.765,111.755,111.76,3221
20160301|2016-01-26 06:00,26,111.76,111.765,111.755,111.76,3779
20160301|2016-01-26 06:30,26,111.76,111.76,111.755,111.76,2605
20160301|2016-01-26 07:00,26,111.76,111.765,111.755,111.76,3447
20160301|2016-01-26 07:30,26,111.76,111.765,111.755,111.76,3637
20160301|2016-01-26 08:00,26,111.76,111.765,111.76,111.765,2041
20160301|2016-01-26 08:30,26,111.765,111.765,111.76,111.76,5273
20160301|2016-01-26 09:00,26,111.76,111.765,111.755,111.765,11183
20160301|2016-01-26 09:30,26,111.76,111.765,111.755,111.765,14058
20160301|2016-01-26 10:00,26,111.765,111.77,111.76,111.765,11055
20160301|2016-01-26 10:30,26,111.77,111.77,111.76,111.765,8585
20160301|2016-01-26 11:00,26,111.765,111.77,111.765,111.77,1548
20160301|2016-01-26 11:30,26,111.765,111.77,111.755,111.76,2865
20160301|2016-01-26 12:00,26,111.76,111.765,111.76,111.76,1908
20160301|2016-01-26 12:30,26,111.765,111.765,111.76,111.76,49
20160301|2016-01-26 13:00,26,111.765,111.765,111.765,111.765,1
20160301|2016-01-26 13:30,26,111.765,111.765,111.76,111.76,42
20160301|2016-01-26 14:00,26,111.765,111.765,111.76,111.76,179
20160301|2016-01-26 14:30,26,111.765,111.765,111.76,111.76,359
20160301|2016-01-27 01:00,27,111.765,111.78,111.765,111.77,7981
20160301|2016-01-27 01:30,27,111.77,111.775,111.77,111.77,7106
20160301|2016-01-27 02:00,27,111.77,111.775,111.76,111.765,13929
20160301|2016-01-27 02:30,27,111.765,111.77,111.765,111.77,3470
20160301|2016-01-27 03:00,27,111.77,111.77,111.765,111.77,2742
20160301|2016-01-27 03:30,27,111.765,111.77,111.765,111.77,1429
20160301|2016-01-27 04:00,27,111.77,111.77,111.76,111.765,10902
20160301|2016-01-27 04:30,27,111.765,111.765,111.755,111.765,6327
20160301|2016-01-27 05:00,27,111.765,111.77,111.76,111.765,7334
20160301|2016-01-27 05:30,27,111.765,111.77,111.755,111.765,16423
20160301|2016-01-27 06:00,27,111.765,111.77,111.76,111.76,3401
20160301|2016-01-27 06:30,27,111.76,111.77,111.73,111.755,29690
20160301|2016-01-27 07:00,27,111.755,111.76,111.74,111.745,13876
20160301|2016-01-27 07:30,27,111.745,111.75,111.74,111.745,6122
20160301|2016-01-27 08:00,27,111.745,111.75,111.74,111.75,5628
20160301|2016-01-27 08:30,27,111.75,111.75,111.74,111.745,9707
20160301|2016-01-27 09:00,27,111.745,111.745,111.74,111.745,6934
20160301|2016-01-27 09:30,27,111.74,111.745,111.735,111.735,14374
20160301|2016-01-27 10:00,27,111.74,111.75,111.735,111.74,19147
20160301|2016-01-27 10:30,27,111.74,111.745,111.735,111.735,11763
20160301|2016-01-27 11:00,27,111.735,111.735,111.725,111.735,6809
20160301|2016-01-27 11:30,27,111.73,111.735,111.725,111.73,1618
20160301|2016-01-27 12:00,27,111.73,111.73,111.725,111.725,554
20160301|2016-01-27 12:30,27,111.725,111.735,111.725,111.725,548
20160301|2016-01-27 13:00,27,111.73,111.755,111.73,111.75,4554
20160301|2016-01-27 13:30,27,111.75,111.755,111.745,111.75,371
20160301|2016-01-27 14:00,27,111.75,111.755,111.75,111.75,1195
20160301|2016-01-27 14:30,27,111.75,111.755,111.75,111.755,226
20160301|2016-01-28 01:00,28,111.75,111.76,111.745,111.76,6250
20160301|2016-01-28 01:30,28,111.755,111.76,111.745,111.75,4443
20160301|2016-01-28 02:00,28,111.75,111.755,111.745,111.75,6668
20160301|2016-01-28 02:30,28,111.745,111.755,111.745,111.755,4023
20160301|2016-01-28 03:00,28,111.755,111.76,111.75,111.755,7754
20160301|2016-01-28 03:30,28,111.755,111.76,111.745,111.75,9835
20160301|2016-01-28 04:00,28,111.75,111.75,111.745,111.75,2203
20160301|2016-01-28 04:30,28,111.745,111.755,111.745,111.75,7381
20160301|2016-01-28 05:00,28,111.75,111.76,111.75,111.75,4001
20160301|2016-01-28 05:30,28,111.75,111.76,111.75,111.76,10429
20160301|2016-01-28 06:00,28,111.755,111.76,111.75,111.755,9003
20160301|2016-01-28 06:30,28,111.76,111.765,111.755,111.76,3979
20160301|2016-01-28 07:00,28,111.76,111.76,111.75,111.75,3016
20160301|2016-01-28 07:30,28,111.755,111.765,111.755,111.755,15899
20160301|2016-01-28 08:00,28,111.755,111.76,111.74,111.755,11231
20160301|2016-01-28 08:30,28,111.75,111.755,111.75,111.75,4114
20160301|2016-01-28 09:00,28,111.755,111.755,111.745,111.75,18118
20160301|2016-01-28 09:30,28,111.75,111.755,111.745,111.755,8885
20160301|2016-01-28 10:00,28,111.75,111.755,111.745,111.75,8537
20160301|2016-01-28 10:30,28,111.755,111.755,111.745,111.745,4354
20160301|2016-01-28 11:00,28,111.75,111.755,111.745,111.745,4532
20160301|2016-01-28 11:30,28,111.75,111.75,111.745,111.745,2176
20160301|2016-01-28 12:00,28,111.75,111.75,111.745,111.75,311
20160301|2016-01-28 12:30,28,111.745,111.755,111.745,111.75,582
20160301|2016-01-28 13:00,28,111.75,111.755,111.75,111.75,325
20160301|2016-01-28 13:30,28,111.75,111.75,111.745,111.75,103
20160301|2016-01-28 14:00,28,111.745,111.755,111.745,111.755,44
20160301|2016-01-28 14:30,28,111.755,111.755,111.75,111.75,96
20160301|2016-01-29 01:00,29,111.765,111.805,111.765,111.795,37147
20160301|2016-01-29 01:30,29,111.79,111.795,111.78,111.78,11479
20160301|2016-01-29 02:00,29,111.785,111.8,111.78,111.8,14261
20160301|2016-01-29 02:30,29,111.8,111.8,111.79,111.79,17307
20160301|2016-01-29 03:00,29,111.79,111.81,111.79,111.81,17435
20160301|2016-01-29 03:30,29,111.81,111.815,111.795,111.8,19234
20160301|2016-01-29 04:00,29,111.8,111.81,111.795,111.8,5891
20160301|2016-01-29 04:30,29,111.805,111.81,111.8,111.805,3854
20160301|2016-01-29 05:00,29,111.8,111.805,111.8,111.8,9362
20160301|2016-01-29 05:30,29,111.805,111.81,111.8,111.805,9409
20160301|2016-01-29 06:00,29,111.805,111.81,111.8,111.81,2756
20160301|2016-01-29 06:30,29,111.81,111.82,111.805,111.82,8181
20160301|2016-01-29 07:00,29,111.815,111.835,111.815,111.83,27808
20160301|2016-01-29 07:30,29,111.83,111.835,111.815,111.82,15004
20160301|2016-01-29 08:00,29,111.82,111.825,111.81,111.825,9065
20160301|2016-01-29 08:30,29,111.82,111.835,111.815,111.825,24208
20160301|2016-01-29 09:00,29,111.82,111.83,111.815,111.825,12444
20160301|2016-01-29 09:30,29,111.825,111.83,111.82,111.825,12621
20160301|2016-01-29 10:00,29,111.82,111.83,111.82,111.82,27942
20160301|2016-01-29 10:30,29,111.825,111.83,111.82,111.83,7132
20160301|2016-01-29 11:00,29,111.83,111.83,111.82,111.825,7887
20160301|2016-01-29 11:30,29,111.825,111.835,111.825,111.83,3115
20160301|2016-01-29 12:00,29,111.83,111.83,111.82,111.825,402
20160301|2016-01-29 12:30,29,111.82,111.825,111.82,111.82,31
20160301|2016-01-29 13:00,29,111.825,111.825,111.825,111.825,29
20160301|2016-01-29 13:30,29,111.825,111.825,111.825,111.825,639
20160301|2016-01-29 14:00,29,111.825,111.825,111.825,111.825,64
20160301|2016-01-29 14:30,29,111.825,111.83,111.815,111.815,2665
20160301|2016-01-29 15:00,29,111.815,111.815,111.815,111.815,2
20160301|2016-02-01 01:00,1,111.82,111.83,111.81,111.83,12232
20160301|2016-02-01 01:30,1,111.825,111.835,111.82,111.82,7777
20160301|2016-02-01 02:00,1,111.825,111.825,111.81,111.82,15141
20160301|2016-02-01 02:30,1,111.815,111.82,111.81,111.815,18442
20160301|2016-02-01 03:00,1,111.82,111.82,111.81,111.82,7799
20160301|2016-02-01 03:30,1,111.82,111.825,111.815,111.82,16307
20160301|2016-02-01 04:00,1,111.82,111.82,111.805,111.805,19075
20160301|2016-02-01 04:30,1,111.81,111.81,111.805,111.805,1431
20160301|2016-02-01 05:00,1,111.81,111.81,111.795,111.8,12763
20160301|2016-02-01 05:30,1,111.8,111.805,111.795,111.8,4783
20160301|2016-02-01 06:00,1,111.805,111.81,111.8,111.805,4460
20160301|2016-02-01 06:30,1,111.805,111.81,111.795,111.805,6225
20160301|2016-02-01 07:00,1,111.805,111.805,111.795,111.795,11841
20160301|2016-02-01 07:30,1,111.795,111.805,111.795,111.805,8397
20160301|2016-02-01 08:00,1,111.805,111.805,111.795,111.8,6265
20160301|2016-02-01 08:30,1,111.8,111.805,111.795,111.805,9712
20160301|2016-02-01 09:00,1,111.805,111.81,111.79,111.795,15537
20160301|2016-02-01 09:30,1,111.8,111.8,111.78,111.785,16040
20160301|2016-02-01 10:00,1,111.785,111.795,111.775,111.78,39613
20160301|2016-02-01 10:30,1,111.78,111.79,111.78,111.79,5214
20160301|2016-02-01 11:00,1,111.785,111.795,111.785,111.795,3082
20160301|2016-02-01 11:30,1,111.795,111.795,111.79,111.79,1593
20160301|2016-02-01 12:00,1,111.795,111.8,111.785,111.79,1456
20160301|2016-02-01 12:30,1,111.79,111.79,111.79,111.79,149
20160301|2016-02-01 13:00,1,111.79,111.79,111.785,111.79,243
20160301|2016-02-01 13:30,1,111.79,111.79,111.785,111.79,101
20160301|2016-02-01 14:00,1,111.785,111.79,111.785,111.79,3
20160301|2016-02-01 14:30,1,111.79,111.795,111.79,111.795,213
20160301|2016-02-01 15:00,1,111.795,111.795,111.795,111.795,3
20160301|2016-02-02 01:00,2,111.8,111.8,111.79,111.8,5035
20160301|2016-02-02 01:30,2,111.8,111.8,111.785,111.79,9203
20160301|2016-02-02 02:00,2,111.79,111.81,111.79,111.81,10669
20160301|2016-02-02 02:30,2,111.805,111.81,111.8,111.805,9941
20160301|2016-02-02 03:00,2,111.805,111.81,111.8,111.805,7247
20160301|2016-02-02 03:30,2,111.805,111.81,111.8,111.81,4574
20160301|2016-02-02 04:00,2,111.805,111.81,111.795,111.8,9050
20160301|2016-02-02 04:30,2,111.8,111.81,111.8,111.805,14587
20160301|2016-02-02 05:00,2,111.8,111.815,111.8,111.81,17682
20160301|2016-02-02 05:30,2,111.81,111.815,111.805,111.81,10860
20160301|2016-02-02 06:00,2,111.81,111.81,111.8,111.8,2990
20160301|2016-02-02 06:30,2,111.805,111.81,111.8,111.8,5171
20160301|2016-02-02 07:00,2,111.805,111.81,111.8,111.81,5847
20160301|2016-02-02 07:30,2,111.81,111.815,111.805,111.815,5741
20160301|2016-02-02 08:00,2,111.815,111.82,111.81,111.815,5673
20160301|2016-02-02 08:30,2,111.815,111.82,111.805,111.815,10272
20160301|2016-02-02 09:00,2,111.81,111.825,111.81,111.82,12544
20160301|2016-02-02 09:30,2,111.82,111.82,111.81,111.81,8034
20160301|2016-02-02 10:00,2,111.815,111.815,111.805,111.81,12150
20160301|2016-02-02 10:30,2,111.805,111.815,111.805,111.815,4307
20160301|2016-02-02 11:00,2,111.81,111.82,111.81,111.81,3999
20160301|2016-02-02 11:30,2,111.81,111.82,111.805,111.82,1676
20160301|2016-02-02 12:00,2,111.82,111.82,111.81,111.815,2183
20160301|2016-02-02 12:30,2,111.815,111.82,111.815,111.82,393
20160301|2016-02-02 13:00,2,111.815,111.82,111.815,111.82,2
20160301|2016-02-02 13:30,2,111.815,111.815,111.815,111.815,51
20160301|2016-02-02 14:00,2,111.82,111.825,111.815,111.82,694
20160301|2016-02-02 14:30,2,111.82,111.825,111.82,111.825,241
20160301|2016-02-02 15:00,2,111.825,111.825,111.825,111.825,1
20160301|2016-02-03 01:00,3,111.82,111.825,111.805,111.82,8427
20160301|2016-02-03 01:30,3,111.82,111.82,111.805,111.805,4841
20160301|2016-02-03 02:00,3,111.81,111.815,111.805,111.81,6108
20160301|2016-02-03 02:30,3,111.81,111.82,111.805,111.82,12557
20160301|2016-02-03 03:00,3,111.82,111.83,111.815,111.82,18895
20160301|2016-02-03 03:30,3,111.825,111.83,111.815,111.82,22884
20160301|2016-02-03 04:00,3,111.82,111.825,111.815,111.82,7470
20160301|2016-02-03 04:30,3,111.82,111.82,111.81,111.82,9146
20160301|2016-02-03 05:00,3,111.815,111.82,111.81,111.81,5802
20160301|2016-02-03 05:30,3,111.815,111.82,111.81,111.815,3795
20160301|2016-02-03 06:00,3,111.815,111.815,111.81,111.81,2063
20160301|2016-02-03 06:30,3,111.815,111.815,111.81,111.815,1098
20160301|2016-02-03 07:00,3,111.815,111.82,111.805,111.815,9705
20160301|2016-02-03 07:30,3,111.815,111.82,111.81,111.82,15963
20160301|2016-02-03 08:00,3,111.82,111.825,111.815,111.825,4053
20160301|2016-02-03 08:30,3,111.825,111.83,111.82,111.83,6934
20160301|2016-02-03 09:00,3,111.83,111.855,111.825,111.85,27067
20160301|2016-02-03 09:30,3,111.85,111.86,111.84,111.845,21721
20160301|2016-02-03 10:00,3,111.845,111.85,111.84,111.85,13010
20160301|2016-02-03 10:30,3,111.85,111.855,111.845,111.855,4888
20160301|2016-02-03 11:00,3,111.85,111.85,111.84,111.845,4800
20160301|2016-02-03 11:30,3,111.845,111.85,111.845,111.845,1904
20160301|2016-02-03 12:00,3,111.85,111.855,111.845,111.85,327
20160301|2016-02-03 12:30,3,111.85,111.85,111.85,111.85,431
20160301|2016-02-03 13:00,3,111.85,111.85,111.845,111.85,550
20160301|2016-02-03 13:30,3,111.845,111.845,111.845,111.845,360
20160301|2016-02-03 14:00,3,111.85,111.85,111.845,111.845,104
20160301|2016-02-03 14:30,3,111.85,111.85,111.84,111.84,386
20160301|2016-02-04 01:00,4,111.84,111.85,111.835,111.845,4095
20160301|2016-02-04 01:30,4,111.84,111.845,111.84,111.84,3018
20160301|2016-02-04 02:00,4,111.845,111.85,111.835,111.84,17996
20160301|2016-02-04 02:30,4,111.845,111.845,111.835,111.835,4657
20160301|2016-02-04 03:00,4,111.84,111.84,111.825,111.825,7964
20160301|2016-02-04 03:30,4,111.83,111.83,111.81,111.815,12329
20160301|2016-02-04 04:00,4,111.815,111.825,111.81,111.815,14081
20160301|2016-02-04 04:30,4,111.82,111.82,111.81,111.82,9086
20160301|2016-02-04 05:00,4,111.82,111.825,111.81,111.81,10833
20160301|2016-02-04 05:30,4,111.81,111.82,111.81,111.82,4979
20160301|2016-02-04 06:00,4,111.82,111.825,111.81,111.81,7721
20160301|2016-02-04 06:30,4,111.815,111.82,111.81,111.82,5853
20160301|2016-02-04 07:00,4,111.82,111.825,111.815,111.82,6469
20160301|2016-02-04 07:30,4,111.82,111.83,111.815,111.83,4981
20160301|2016-02-04 08:00,4,111.83,111.83,111.825,111.825,9505
20160301|2016-02-04 08:30,4,111.83,111.83,111.82,111.83,9115
20160301|2016-02-04 09:00,4,111.83,111.83,111.815,111.815,15933
20160301|2016-02-04 09:30,4,111.82,111.825,111.81,111.815,15849
20160301|2016-02-04 10:00,4,111.815,111.825,111.815,111.815,5715
20160301|2016-02-04 10:30,4,111.815,111.825,111.815,111.82,3511
20160301|2016-02-04 11:00,4,111.825,111.825,111.82,111.82,863
20160301|2016-02-04 11:30,4,111.82,111.825,111.82,111.82,125
20160301|2016-02-04 12:00,4,111.825,111.825,111.82,111.82,10
20160301|2016-02-04 12:30,4,111.82,111.825,111.82,111.82,27
20160301|2016-02-04 13:00,4,111.82,111.825,111.82,111.825,3
20160301|2016-02-04 13:30,4,111.82,111.825,111.82,111.825,35
20160301|2016-02-04 14:00,4,111.82,111.825,111.82,111.82,13
20160301|2016-02-04 14:30,4,111.82,111.825,111.82,111.825,541
20160301|2016-02-05 01:00,5,111.825,111.83,111.825,111.825,2881
20160301|2016-02-05 01:30,5,111.825,111.83,111.82,111.825,3352
20160301|2016-02-05 02:00,5,111.82,111.835,111.82,111.83,8524
20160301|2016-02-05 02:30,5,111.83,111.835,111.825,111.825,3926
20160301|2016-02-05 03:00,5,111.83,111.83,111.825,111.83,2509
20160301|2016-02-05 03:30,5,111.83,111.83,111.825,111.83,896
20160301|2016-02-05 04:00,5,111.83,111.83,111.815,111.825,22275
20160301|2016-02-05 04:30,5,111.825,111.825,111.815,111.82,4451
20160301|2016-02-05 05:00,5,111.815,111.825,111.815,111.825,4413
20160301|2016-02-05 05:30,5,111.825,111.825,111.815,111.82,2281
20160301|2016-02-05 06:00,5,111.82,111.825,111.82,111.825,2944
20160301|2016-02-05 06:30,5,111.825,111.825,111.82,111.825,1195
20160301|2016-02-05 07:00,5,111.825,111.835,111.82,111.83,15536
20160301|2016-02-05 07:30,5,111.83,111.835,111.805,111.815,28762
20160301|2016-02-05 08:00,5,111.815,111.815,111.8,111.815,11004
20160301|2016-02-05 08:30,5,111.815,111.835,111.81,111.83,32501
20160301|2016-02-05 09:00,5,111.83,111.83,111.825,111.83,9955
20160301|2016-02-05 09:30,5,111.83,111.83,111.815,111.82,9508
20160301|2016-02-05 10:00,5,111.815,111.83,111.815,111.825,9727
20160301|2016-02-05 10:30,5,111.825,111.835,111.825,111.83,3939
20160301|2016-02-05 11:00,5,111.83,111.835,111.825,111.825,2079
20160301|2016-02-05 11:30,5,111.83,111.835,111.825,111.835,744
20160301|2016-02-05 12:00,5,111.835,111.835,111.83,111.83,207
20160301|2016-02-05 12:30,5,111.83,111.835,111.83,111.83,105
20160301|2016-02-05 13:30,5,111.83,111.835,111.83,111.83,68
20160301|2016-02-05 14:00,5,111.835,111.835,111.83,111.83,29
20160301|2016-02-05 14:30,5,111.83,111.835,111.83,111.835,1705
20160301|2016-02-08 01:00,8,111.825,111.835,111.825,111.83,2194
20160301|2016-02-08 01:30,8,111.825,111.835,111.825,111.83,3672
20160301|2016-02-08 02:00,8,111.83,111.835,111.825,111.83,5144
20160301|2016-02-08 02:30,8,111.83,111.835,111.825,111.835,7024
20160301|2016-02-08 03:00,8,111.835,111.85,111.835,111.84,13378
20160301|2016-02-08 03:30,8,111.845,111.86,111.84,111.86,11321
20160301|2016-02-08 04:00,8,111.86,111.87,111.85,111.86,22943
20160301|2016-02-08 04:30,8,111.86,111.875,111.855,111.875,17141
20160301|2016-02-08 05:00,8,111.87,111.875,111.865,111.865,12327
20160301|2016-02-08 05:30,8,111.87,111.875,111.865,111.875,6956
20160301|2016-02-08 06:00,8,111.875,111.88,111.86,111.87,40966
20160301|2016-02-08 06:30,8,111.875,111.89,111.87,111.885,13225
20160301|2016-02-08 07:00,8,111.885,111.89,111.875,111.88,6877
20160301|2016-02-08 07:30,8,111.88,111.88,111.87,111.87,14346
20160301|2016-02-08 08:00,8,111.865,111.885,111.865,111.875,13066
20160301|2016-02-08 08:30,8,111.88,111.89,111.875,111.88,11853
20160301|2016-02-08 09:00,8,111.875,111.885,111.865,111.865,22075
20160301|2016-02-08 09:30,8,111.865,111.875,111.865,111.865,10014
20160301|2016-02-08 10:00,8,111.87,111.87,111.855,111.855,33922
20160301|2016-02-08 10:30,8,111.855,111.875,111.855,111.865,19701
20160301|2016-02-08 11:00,8,111.87,111.875,111.865,111.875,6719
20160301|2016-02-08 11:30,8,111.87,111.87,111.865,111.87,1856
20160301|2016-02-08 12:00,8,111.865,111.87,111.865,111.87,1274
20160301|2016-02-08 12:30,8,111.875,111.875,111.875,111.875,5166
20160301|2016-02-08 13:00,8,111.875,111.875,111.87,111.875,752
20160301|2016-02-08 13:30,8,111.875,111.885,111.875,111.885,419
20160301|2016-02-08 14:00,8,111.88,111.885,111.875,111.875,378
20160301|2016-02-08 14:30,8,111.875,111.885,111.875,111.885,483
20160301|2016-02-08 15:00,8,111.885,111.885,111.885,111.885,5
20160301|2016-02-09 01:00,9,111.885,111.895,111.87,111.89,14431
20160301|2016-02-09 01:30,9,111.89,111.895,111.87,111.875,13545
20160301|2016-02-09 02:00,9,111.88,111.885,111.865,111.88,24616
20160301|2016-02-09 02:30,9,111.875,111.885,111.87,111.88,13117
20160301|2016-02-09 03:00,9,111.875,111.885,111.87,111.88,12202
20160301|2016-02-09 03:30,9,111.88,111.885,111.875,111.88,7251
20160301|2016-02-09 04:00,9,111.88,111.885,111.86,111.865,22633
20160301|2016-02-09 04:30,9,111.865,111.87,111.85,111.865,27960
20160301|2016-02-09 05:00,9,111.86,111.87,111.86,111.865,7159
20160301|2016-02-09 05:30,9,111.865,111.87,111.86,111.865,7044
20160301|2016-02-09 06:00,9,111.86,111.875,111.86,111.875,10203
20160301|2016-02-09 06:30,9,111.875,111.88,111.865,111.87,15123
20160301|2016-02-09 07:00,9,111.865,111.88,111.86,111.88,9160
20160301|2016-02-09 07:30,9,111.88,111.895,111.875,111.89,14453
20160301|2016-02-09 08:00,9,111.89,111.89,111.88,111.885,5932
20160301|2016-02-09 08:30,9,111.885,111.885,111.87,111.885,13998
20160301|2016-02-09 09:00,9,111.885,111.89,111.875,111.885,8164
20160301|2016-02-09 09:30,9,111.89,111.9,111.885,111.9,10577
20160301|2016-02-09 10:00,9,111.895,111.9,111.89,111.895,12727
20160301|2016-02-09 10:30,9,111.89,111.895,111.885,111.89,4844
20160301|2016-02-09 11:00,9,111.89,111.895,111.88,111.88,6921
20160301|2016-02-09 11:30,9,111.885,111.885,111.875,111.875,8509
20160301|2016-02-09 12:00,9,111.875,111.88,111.875,111.88,951
20160301|2016-02-09 12:30,9,111.88,111.88,111.875,111.88,658
20160301|2016-02-09 13:00,9,111.875,111.875,111.875,111.875,71
20160301|2016-02-09 13:30,9,111.875,111.88,111.875,111.88,300
20160301|2016-02-09 14:00,9,111.875,111.875,111.875,111.875,210
20160301|2016-02-09 14:30,9,111.87,111.875,111.87,111.87,465
20160301|2016-02-10 01:00,10,111.865,111.88,111.86,111.875,11460
20160301|2016-02-10 01:30,10,111.87,111.885,111.865,111.88,9490
20160301|2016-02-10 02:00,10,111.88,111.885,111.865,111.87,16336
20160301|2016-02-10 02:30,10,111.865,111.87,111.865,111.865,6333
20160301|2016-02-10 03:00,10,111.87,111.87,111.855,111.865,22362
20160301|2016-02-10 03:30,10,111.865,111.87,111.86,111.865,9484
20160301|2016-02-10 04:00,10,111.865,111.875,111.86,111.865,24979
20160301|2016-02-10 04:30,10,111.86,111.875,111.86,111.875,25834
20160301|2016-02-10 05:00,10,111.87,111.875,111.865,111.87,10975
20160301|2016-02-10 05:30,10,111.87,111.875,111.865,111.87,8351
20160301|2016-02-10 06:00,10,111.87,111.875,111.865,111.875,7704
20160301|2016-02-10 06:30,10,111.875,111.875,111.865,111.87,2194
20160301|2016-02-10 07:00,10,111.87,111.87,111.865,111.87,2898
20160301|2016-02-10 07:30,10,111.87,111.875,111.865,111.87,9077
20160301|2016-02-10 08:00,10,111.87,111.875,111.865,111.875,3023
20160301|2016-02-10 08:30,10,111.875,111.885,111.87,111.88,15372
20160301|2016-02-10 09:00,10,111.88,111.88,111.875,111.88,2077
20160301|2016-02-10 09:30,10,111.88,111.88,111.86,111.865,24709
20160301|2016-02-10 10:00,10,111.865,111.865,111.855,111.86,14767
20160301|2016-02-10 10:30,10,111.86,111.87,111.855,111.87,8545
20160301|2016-02-10 11:00,10,111.865,111.87,111.865,111.87,4046
20160301|2016-02-10 11:30,10,111.865,111.87,111.855,111.86,2128
20160301|2016-02-10 12:00,10,111.86,111.865,111.86,111.865,1063
20160301|2016-02-10 12:30,10,111.865,111.875,111.865,111.87,1159
20160301|2016-02-10 13:00,10,111.87,111.87,111.865,111.865,718
20160301|2016-02-10 13:30,10,111.865,111.875,111.865,111.875,975
20160301|2016-02-10 14:00,10,111.875,111.875,111.87,111.87,27
20160301|2016-02-10 14:30,10,111.87,111.875,111.87,111.87,421
20160301|2016-02-11 01:00,11,111.875,111.88,111.865,111.875,6414
20160301|2016-02-11 01:30,11,111.875,111.88,111.87,111.875,3917
20160301|2016-02-11 02:00,11,111.875,111.89,111.875,111.89,8880
20160301|2016-02-11 02:30,11,111.89,111.92,111.885,111.905,46070
20160301|2016-02-11 03:00,11,111.905,111.92,111.9,111.92,17582
20160301|2016-02-11 03:30,11,111.915,111.92,111.91,111.915,9692
20160301|2016-02-11 04:00,11,111.915,111.92,111.91,111.915,6889
20160301|2016-02-11 04:30,11,111.92,111.925,111.91,111.92,13591
20160301|2016-02-11 05:00,11,111.92,111.925,111.915,111.92,4946
20160301|2016-02-11 05:30,11,111.92,111.935,111.915,111.935,14176
20160301|2016-02-11 06:00,11,111.93,111.945,111.925,111.935,18877
20160301|2016-02-11 06:30,11,111.935,111.945,111.93,111.94,5450
20160301|2016-02-11 07:00,11,111.94,111.945,111.925,111.93,11515
20160301|2016-02-11 07:30,11,111.925,111.93,111.905,111.915,16574
20160301|2016-02-11 08:00,11,111.915,111.92,111.9,111.905,16335
20160301|2016-02-11 08:30,11,111.905,111.91,111.89,111.9,11642
20160301|2016-02-11 09:00,11,111.905,111.905,111.895,111.905,7434
20160301|2016-02-11 09:30,11,111.905,111.915,111.9,111.915,11896
20160301|2016-02-11 10:00,11,111.915,111.925,111.91,111.925,16314
20160301|2016-02-11 10:30,11,111.925,111.925,111.91,111.91,5359
20160301|2016-02-11 11:00,11,111.91,111.92,111.91,111.915,2565
20160301|2016-02-11 11:30,11,111.92,111.92,111.91,111.92,1712
20160301|2016-02-11 12:00,11,111.915,111.915,111.91,111.91,1072
20160301|2016-02-11 12:30,11,111.915,111.915,111.915,111.915,137
20160301|2016-02-11 13:30,11,111.915,111.92,111.915,111.915,507
20160301|2016-02-11 14:00,11,111.915,111.915,111.915,111.915,634
20160301|2016-02-11 14:30,11,111.915,111.915,111.91,111.915,152
20160301|2016-02-12 01:00,12,111.905,111.91,111.9,111.905,4965
20160301|2016-02-12 01:30,12,111.91,111.915,111.905,111.905,6099
20160301|2016-02-12 02:00,12,111.91,111.91,111.9,111.91,12213
20160301|2016-02-12 02:30,12,111.905,111.91,111.9,111.905,11618
20160301|2016-02-12 03:00,12,111.9,111.91,111.895,111.9,9823
20160301|2016-02-12 03:30,12,111.895,111.905,111.895,111.905,4001
20160301|2016-02-12 04:00,12,111.905,111.91,111.9,111.905,2705
20160301|2016-02-12 04:30,12,111.905,111.915,111.905,111.91,4036
20160301|2016-02-12 05:00,12,111.91,111.925,111.91,111.925,6978
20160301|2016-02-12 05:30,12,111.925,111.925,111.905,111.91,6859
20160301|2016-02-12 06:00,12,111.91,111.92,111.91,111.91,8551
20160301|2016-02-12 06:30,12,111.91,111.92,111.905,111.915,10510
20160301|2016-02-12 07:00,12,111.92,111.92,111.91,111.91,2816
20160301|2016-02-12 07:30,12,111.91,111.91,111.9,111.91,8300
20160301|2016-02-12 08:00,12,111.91,111.91,111.905,111.905,2047
20160301|2016-02-12 08:30,12,111.905,111.91,111.87,111.88,53766
20160301|2016-02-12 09:00,12,111.875,111.885,111.87,111.87,20092
20160301|2016-02-12 09:30,12,111.87,111.875,111.86,111.865,10464
20160301|2016-02-12 10:00,12,111.87,111.87,111.84,111.84,23638
20160301|2016-02-12 10:30,12,111.845,111.85,111.825,111.845,22634
20160301|2016-02-12 11:00,12,111.845,111.855,111.845,111.85,2899
20160301|2016-02-12 11:30,12,111.85,111.86,111.85,111.86,2235
20160301|2016-02-12 12:00,12,111.86,111.86,111.855,111.86,2863
20160301|2016-02-12 12:30,12,111.86,111.86,111.855,111.855,282
20160301|2016-02-12 13:00,12,111.855,111.86,111.855,111.86,313
20160301|2016-02-12 13:30,12,111.855,111.865,111.855,111.86,2266
20160301|2016-02-12 14:00,12,111.86,111.86,111.855,111.855,15
20160301|2016-02-12 14:30,12,111.855,111.86,111.855,111.86,871
20160301|2016-02-15 01:00,15,111.86,111.87,111.85,111.855,17731
20160301|2016-02-15 01:30,15,111.855,111.855,111.845,111.855,6622
20160301|2016-02-15 02:00,15,111.855,111.865,111.825,111.84,22954
20160301|2016-02-15 02:30,15,111.835,111.845,111.835,111.84,5322
20160301|2016-02-15 03:00,15,111.84,111.85,111.84,111.85,2556
20160301|2016-02-15 03:30,15,111.85,111.855,111.845,111.855,10524
20160301|2016-02-15 04:00,15,111.855,111.86,111.845,111.855,7007
20160301|2016-02-15 04:30,15,111.855,111.855,111.85,111.85,4127
20160301|2016-02-15 05:00,15,111.85,111.855,111.85,111.855,4492
20160301|2016-02-15 05:30,15,111.855,111.86,111.855,111.86,3998
20160301|2016-02-15 06:00,15,111.86,111.865,111.855,111.865,3670
20160301|2016-02-15 06:30,15,111.865,111.875,111.855,111.865,8222
20160301|2016-02-15 07:00,15,111.865,111.875,111.865,111.87,7608
20160301|2016-02-15 07:30,15,111.865,111.88,111.865,111.87,8296
20160301|2016-02-15 08:00,15,111.87,111.875,111.86,111.87,6988
20160301|2016-02-15 08:30,15,111.87,111.87,111.86,111.87,4382
20160301|2016-02-15 09:00,15,111.87,111.88,111.865,111.875,14886
20160301|2016-02-15 09:30,15,111.87,111.88,111.865,111.865,9019
20160301|2016-02-15 10:00,15,111.87,111.875,111.865,111.865,4855
20160301|2016-02-15 10:30,15,111.87,111.87,111.865,111.87,829
20160301|2016-02-15 11:00,15,111.87,111.87,111.865,111.87,1447
20160301|2016-02-15 11:30,15,111.87,111.875,111.865,111.875,1398
20160301|2016-02-15 12:00,15,111.875,111.875,111.875,111.875,42
20160301|2016-02-15 12:30,15,111.875,111.875,111.87,111.875,200
20160301|2016-02-15 13:00,15,111.875,111.875,111.87,111.87,29
20160301|2016-02-15 13:30,15,111.875,111.875,111.87,111.875,288
20160301|2016-02-15 14:00,15,111.875,111.875,111.87,111.875,38
20160301|2016-02-15 14:30,15,111.875,111.875,111.87,111.875,102
20160301|2016-02-15 15:00,15,111.875,111.875,111.875,111.875,1
20160301|2016-02-16 01:00,16,111.87,111.875,111.86,111.865,11303
20160301|2016-02-16 01:30,16,111.86,111.87,111.86,111.865,3252
20160301|2016-02-16 02:00,16,111.865,111.87,111.845,111.855,13855
20160301|2016-02-16 02:30,16,111.855,111.86,111.84,111.84,8762
20160301|2016-02-16 03:00,16,111.845,111.86,111.845,111.855,9475
20160301|2016-02-16 03:30,16,111.855,111.86,111.85,111.855,5355
20160301|2016-02-16 04:00,16,111.855,111.865,111.855,111.86,12446
20160301|2016-02-16 04:30,16,111.86,111.875,111.86,111.865,9081
20160301|2016-02-16 05:00,16,111.865,111.87,111.86,111.86,4992
20160301|2016-02-16 05:30,16,111.86,111.865,111.855,111.855,4216
20160301|2016-02-16 06:00,16,111.86,111.86,111.85,111.86,10837
20160301|2016-02-16 06:30,16,111.855,111.86,111.85,111.86,11734
20160301|2016-02-16 07:00,16,111.86,111.865,111.855,111.86,3610
20160301|2016-02-16 07:30,16,111.86,111.865,111.85,111.86,7786
20160301|2016-02-16 08:00,16,111.86,111.86,111.85,111.855,5966
20160301|2016-02-16 08:30,16,111.855,111.86,111.845,111.85,18471
20160301|2016-02-16 09:00,16,111.855,111.86,111.85,111.855,8266
20160301|2016-02-16 09:30,16,111.86,111.86,111.85,111.86,8981
20160301|2016-02-16 10:00,16,111.86,111.865,111.855,111.855,12938
20160301|2016-02-16 10:30,16,111.86,111.865,111.855,111.86,4315
20160301|2016-02-16 11:00,16,111.865,111.865,111.855,111.86,2230
20160301|2016-02-16 11:30,16,111.86,111.865,111.86,111.86,51
20160301|2016-02-16 12:00,16,111.865,111.865,111.86,111.865,848
20160301|2016-02-16 12:30,16,111.865,111.87,111.865,111.865,18
20160301|2016-02-16 13:00,16,111.87,111.87,111.87,111.87,3095
20160301|2016-02-16 13:30,16,111.87,111.875,111.87,111.875,47
20160301|2016-02-16 14:00,16,111.875,111.875,111.87,111.87,20
20160301|2016-02-16 14:30,16,111.87,111.875,111.87,111.875,261
20160301|2016-02-17 01:00,17,111.875,111.88,111.865,111.865,7116
20160301|2016-02-17 01:30,17,111.865,111.87,111.865,111.87,1716
20160301|2016-02-17 02:00,17,111.87,111.87,111.855,111.865,5481
20160301|2016-02-17 02:30,17,111.865,111.865,111.845,111.845,8766
20160301|2016-02-17 03:00,17,111.85,111.85,111.835,111.845,18216
20160301|2016-02-17 03:30,17,111.85,111.85,111.835,111.845,7676
20160301|2016-02-17 04:00,17,111.85,111.85,111.84,111.845,21152
20160301|2016-02-17 04:30,17,111.84,111.855,111.84,111.855,9358
20160301|2016-02-17 05:00,17,111.855,111.855,111.845,111.85,8807
20160301|2016-02-17 05:30,17,111.85,111.855,111.84,111.845,5865
20160301|2016-02-17 06:00,17,111.84,111.85,111.84,111.845,6219
20160301|2016-02-17 06:30,17,111.84,111.845,111.835,111.835,8622
20160301|2016-02-17 07:00,17,111.835,111.845,111.825,111.835,14427
20160301|2016-02-17 07:30,17,111.84,111.845,111.835,111.84,6820
20160301|2016-02-17 08:00,17,111.84,111.845,111.835,111.84,4871
20160301|2016-02-17 08:30,17,111.845,111.845,111.84,111.845,6140
20160301|2016-02-17 09:00,17,111.845,111.86,111.84,111.85,32722
20160301|2016-02-17 09:30,17,111.85,111.855,111.845,111.85,4213
20160301|2016-02-17 10:00,17,111.85,111.855,111.845,111.85,19861
20160301|2016-02-17 10:30,17,111.845,111.85,111.845,111.85,1548
20160301|2016-02-17 11:00,17,111.845,111.85,111.845,111.845,1090
20160301|2016-02-17 11:30,17,111.845,111.85,111.845,111.85,1293
20160301|2016-02-17 12:00,17,111.845,111.85,111.845,111.85,277
20160301|2016-02-17 12:30,17,111.845,111.85,111.845,111.845,663
20160301|2016-02-17 13:00,17,111.85,111.855,111.845,111.85,998
20160301|2016-02-17 13:30,17,111.85,111.85,111.85,111.85,57
20160301|2016-02-17 14:00,17,111.85,111.855,111.85,111.85,197
20160301|2016-02-17 14:30,17,111.85,111.855,111.845,111.85,326
20160301|2016-02-17 15:00,17,111.855,111.855,111.855,111.855,1
20160301|2016-02-18 01:00,18,111.855,111.86,111.85,111.855,2687
20160301|2016-02-18 01:30,18,111.855,111.865,111.85,111.86,8345
20160301|2016-02-18 02:00,18,111.865,111.865,111.85,111.86,7475
20160301|2016-02-18 02:30,18,111.855,111.865,111.855,111.86,13763
20160301|2016-02-18 03:00,18,111.86,111.86,111.85,111.855,10399
20160301|2016-02-18 03:30,18,111.855,111.855,111.84,111.845,28666
20160301|2016-02-18 04:00,18,111.845,111.855,111.84,111.855,15205
20160301|2016-02-18 04:30,18,111.85,111.85,111.84,111.84,9260
20160301|2016-02-18 05:00,18,111.84,111.85,111.835,111.85,22145
20160301|2016-02-18 05:30,18,111.85,111.855,111.845,111.845,4911
20160301|2016-02-18 06:00,18,111.845,111.85,111.845,111.845,1745
20160301|2016-02-18 06:30,18,111.845,111.85,111.845,111.85,7081
20160301|2016-02-18 07:00,18,111.845,111.85,111.84,111.845,4946
20160301|2016-02-18 07:30,18,111.845,111.85,111.84,111.845,1261
20160301|2016-02-18 08:00,18,111.845,111.85,111.84,111.845,3392
20160301|2016-02-18 08:30,18,111.845,111.865,111.845,111.855,9369
20160301|2016-02-18 09:00,18,111.855,111.86,111.85,111.855,8240
20160301|2016-02-18 09:30,18,111.86,111.86,111.855,111.86,5554
20160301|2016-02-18 10:00,18,111.86,111.87,111.855,111.865,15288
20160301|2016-02-18 10:30,18,111.86,111.87,111.86,111.865,6890
20160301|2016-02-18 11:00,18,111.865,111.87,111.86,111.86,1719
20160301|2016-02-18 11:30,18,111.865,111.87,111.86,111.87,594
20160301|2016-02-18 12:00,18,111.87,111.87,111.865,111.87,1044
20160301|2016-02-18 12:30,18,111.865,111.87,111.865,111.865,2449
20160301|2016-02-18 13:30,18,111.865,111.87,111.865,111.87,42
20160301|2016-02-18 14:00,18,111.865,111.865,111.865,111.865,72
20160301|2016-02-18 14:30,18,111.865,111.87,111.865,111.87,924
20160301|2016-02-19 01:00,19,111.87,111.885,111.865,111.88,7696
20160301|2016-02-19 01:30,19,111.875,111.88,111.87,111.875,6559
20160301|2016-02-19 02:00,19,111.875,111.88,111.865,111.875,8596
20160301|2016-02-19 02:30,19,111.875,111.88,111.87,111.875,7498
20160301|2016-02-19 03:00,19,111.875,111.88,111.875,111.875,3978
20160301|2016-02-19 03:30,19,111.88,111.885,111.875,111.885,3067
20160301|2016-02-19 04:00,19,111.88,111.885,111.875,111.88,2689
20160301|2016-02-19 04:30,19,111.88,111.885,111.875,111.88,1550
20160301|2016-02-19 05:00,19,111.885,111.9,111.88,111.895,14841
20160301|2016-02-19 05:30,19,111.895,111.915,111.89,111.9,33890
20160301|2016-02-19 06:00,19,111.9,111.9,111.89,111.895,14900
20160301|2016-02-19 06:30,19,111.895,111.895,111.885,111.89,5079
20160301|2016-02-19 07:00,19,111.885,111.89,111.875,111.88,13506
20160301|2016-02-19 07:30,19,111.88,111.88,111.86,111.87,13876
20160301|2016-02-19 08:00,19,111.87,111.875,111.86,111.865,8295
20160301|2016-02-19 08:30,19,111.87,111.89,111.865,111.89,8752
20160301|2016-02-19 09:00,19,111.89,111.89,111.88,111.88,5748
20160301|2016-02-19 09:30,19,111.88,111.885,111.875,111.875,4255
20160301|2016-02-19 10:00,19,111.875,111.895,111.875,111.885,17241
20160301|2016-02-19 10:30,19,111.885,111.885,111.88,111.88,6488
20160301|2016-02-19 11:00,19,111.88,111.88,111.875,111.88,3306
20160301|2016-02-19 11:30,19,111.88,111.885,111.88,111.885,790
20160301|2016-02-19 12:00,19,111.885,111.885,111.88,111.88,1924
20160301|2016-02-19 12:30,19,111.88,111.885,111.88,111.88,13
20160301|2016-02-19 13:00,19,111.88,111.88,111.88,111.88,381
20160301|2016-02-19 13:30,19,111.875,111.88,111.875,111.88,300
20160301|2016-02-19 14:00,19,111.88,111.885,111.88,111.88,37
20160301|2016-02-19 14:30,19,111.88,111.88,111.875,111.875,77
20160301|2016-02-22 01:00,22,111.87,111.885,111.87,111.88,2436
20160301|2016-02-22 01:30,22,111.88,111.9,111.88,111.895,5695
20160301|2016-02-22 02:00,22,111.89,111.9,111.885,111.895,7121
20160301|2016-02-22 02:30,22,111.9,111.905,111.89,111.89,15126
20160301|2016-02-22 03:00,22,111.895,111.905,111.895,111.9,17949
20160301|2016-02-22 03:30,22,111.9,111.9,111.88,111.885,13576
20160301|2016-02-22 04:00,22,111.885,111.885,111.885,111.885,37
20160301|2016-02-22 05:30,22,111.885,111.885,111.875,111.88,3609
20160301|2016-02-22 06:00,22,111.88,111.885,111.875,111.88,4850
20160301|2016-02-22 06:30,22,111.88,111.89,111.88,111.88,4730
20160301|2016-02-22 07:00,22,111.885,111.89,111.88,111.89,1793
20160301|2016-02-22 07:30,22,111.89,111.895,111.88,111.89,7786
20160301|2016-02-22 08:00,22,111.89,111.9,111.89,111.895,14651
20160301|2016-02-22 08:30,22,111.895,111.9,111.89,111.895,3402
20160301|2016-02-22 09:00,22,111.89,111.895,111.885,111.89,3915
20160301|2016-02-22 09:30,22,111.89,111.895,111.885,111.895,3154
20160301|2016-02-22 10:00,22,111.895,111.9,111.885,111.885,9266
20160301|2016-02-22 10:30,22,111.89,111.89,111.88,111.885,2546
20160301|2016-02-22 11:00,22,111.88,111.885,111.875,111.875,4056
20160301|2016-02-22 11:30,22,111.88,111.885,111.875,111.885,327
20160301|2016-02-22 12:00,22,111.885,111.885,111.88,111.88,17
20160301|2016-02-22 12:30,22,111.88,111.88,111.88,111.88,145
20160301|2016-02-22 13:00,22,111.88,111.88,111.88,111.88,19
20160301|2016-02-22 13:30,22,111.88,111.88,111.88,111.88,42
20160301|2016-02-22 14:00,22,111.88,111.88,111.875,111.88,129
20160301|2016-02-22 14:30,22,111.88,111.88,111.875,111.88,224
20160301|2016-02-23 01:00,23,111.885,111.885,111.875,111.88,2039
20160301|2016-02-23 01:30,23,111.875,111.885,111.87,111.885,7018
20160301|2016-02-23 02:00,23,111.88,111.895,111.88,111.89,13926
20160301|2016-02-23 02:30,23,111.885,111.89,111.875,111.88,6067
20160301|2016-02-23 03:00,23,111.88,111.89,111.875,111.875,12550
20160301|2016-02-23 03:30,23,111.875,111.88,111.87,111.875,7110
20160301|2016-02-23 04:00,23,111.875,111.88,111.87,111.875,9636
20160301|2016-02-23 04:30,23,111.875,111.875,111.865,111.865,8055
20160301|2016-02-23 05:00,23,111.87,111.87,111.86,111.865,11068
20160301|2016-02-23 05:30,23,111.865,111.875,111.865,111.87,5059
20160301|2016-02-23 06:00,23,111.875,111.875,111.87,111.87,422
20160301|2016-02-23 06:30,23,111.875,111.875,111.87,111.875,4641
20160301|2016-02-23 07:00,23,111.875,111.875,111.87,111.875,5693
20160301|2016-02-23 07:30,23,111.875,111.875,111.85,111.86,32296
20160301|2016-02-23 08:00,23,111.855,111.86,111.85,111.855,8419
20160301|2016-02-23 08:30,23,111.855,111.86,111.85,111.855,6382
20160301|2016-02-23 09:00,23,111.86,111.87,111.855,111.865,7020
20160301|2016-02-23 09:30,23,111.87,111.875,111.865,111.875,5100
20160301|2016-02-23 10:00,23,111.87,111.88,111.87,111.87,8845
20160301|2016-02-23 10:30,23,111.87,111.875,111.865,111.87,6524
20160301|2016-02-23 11:00,23,111.875,111.875,111.87,111.87,930
20160301|2016-02-23 11:30,23,111.87,111.875,111.865,111.865,2346
20160301|2016-02-23 12:00,23,111.865,111.87,111.865,111.87,323
20160301|2016-02-23 12:30,23,111.87,111.87,111.87,111.87,32
20160301|2016-02-23 13:00,23,111.87,111.87,111.87,111.87,13
20160301|2016-02-23 13:30,23,111.87,111.875,111.87,111.875,72
20160301|2016-02-23 14:00,23,111.87,111.875,111.87,111.875,322
20160301|2016-02-23 14:30,23,111.87,111.875,111.87,111.875,249
20160301|2016-02-24 01:00,24,111.875,111.875,111.87,111.87,1210
20160301|2016-02-24 01:30,24,111.875,111.885,111.875,111.88,9384
20160301|2016-02-24 02:00,24,111.88,111.89,111.88,111.885,7024
20160301|2016-02-24 02:30,24,111.89,111.89,111.875,111.88,5673
20160301|2016-02-24 03:00,24,111.885,111.895,111.885,111.885,13965
20160301|2016-02-24 03:30,24,111.885,111.895,111.885,111.89,8508
20160301|2016-02-24 04:00,24,111.895,111.895,111.88,111.88,16581
20160301|2016-02-24 04:30,24,111.885,111.895,111.88,111.885,7099
20160301|2016-02-24 05:00,24,111.89,111.895,111.885,111.89,7835
20160301|2016-02-24 05:30,24,111.89,111.895,111.885,111.89,6778
20160301|2016-02-24 06:00,24,111.89,111.895,111.885,111.89,3139
20160301|2016-02-24 06:30,24,111.89,111.89,111.875,111.885,7426
20160301|2016-02-24 07:00,24,111.885,111.885,111.875,111.88,7242
20160301|2016-02-24 07:30,24,111.88,111.885,111.875,111.88,4020
20160301|2016-02-24 08:00,24,111.88,111.88,111.855,111.86,33831
20160301|2016-02-24 08:30,24,111.86,111.88,111.855,111.865,19127
20160301|2016-02-24 09:00,24,111.87,111.875,111.86,111.87,18476
20160301|2016-02-24 09:30,24,111.865,111.87,111.85,111.855,11330
20160301|2016-02-24 10:00,24,111.855,111.865,111.85,111.86,14031
20160301|2016-02-24 10:30,24,111.86,111.86,111.85,111.85,9787
20160301|2016-02-24 11:00,24,111.85,111.85,111.84,111.845,10182
20160301|2016-02-24 11:30,24,111.85,111.85,111.845,111.85,849
20160301|2016-02-24 12:00,24,111.85,111.85,111.845,111.845,121
20160301|2016-02-24 12:30,24,111.845,111.845,111.845,111.845,1
20160301|2016-02-24 13:00,24,111.845,111.845,111.845,111.845,10
20160301|2016-02-24 13:30,24,111.85,111.85,111.845,111.845,505
20160301|2016-02-24 14:00,24,111.85,111.85,111.845,111.85,943
20160301|2016-02-24 14:30,24,111.845,111.85,111.845,111.845,996
20160301|2016-02-24 15:00,24,111.845,111.845,111.845,111.845,1
20160301|2016-02-25 01:00,25,111.85,111.855,111.845,111.85,4383
20160301|2016-02-25 01:30,25,111.85,111.85,111.84,111.845,7239
20160301|2016-02-25 02:00,25,111.84,111.845,111.83,111.845,24226
20160301|2016-02-25 02:30,25,111.845,111.86,111.84,111.855,10089
20160301|2016-02-25 03:00,25,111.855,111.865,111.85,111.86,11138
20160301|2016-02-25 03:30,25,111.855,111.88,111.855,111.87,14479
20160301|2016-02-25 04:00,25,111.87,111.875,111.86,111.865,11480
20160301|2016-02-25 04:30,25,111.865,111.87,111.855,111.86,7615
20160301|2016-02-25 05:00,25,111.865,111.87,111.86,111.87,4096
20160301|2016-02-25 05:30,25,111.865,111.87,111.855,111.855,7790
20160301|2016-02-25 06:00,25,111.855,111.865,111.855,111.865,3628
20160301|2016-02-25 06:30,25,111.86,111.865,111.86,111.86,4149
20160301|2016-02-25 07:00,25,111.86,111.87,111.855,111.87,2543
20160301|2016-02-25 07:30,25,111.865,111.87,111.86,111.87,3674
20160301|2016-02-25 08:00,25,111.865,111.875,111.865,111.875,21328
20160301|2016-02-25 08:30,25,111.875,111.885,111.87,111.875,16179
20160301|2016-02-25 09:00,25,111.875,111.895,111.875,111.895,12775
20160301|2016-02-25 09:30,25,111.895,111.895,111.875,111.88,15551
20160301|2016-02-25 10:00,25,111.885,111.895,111.885,111.885,12809
20160301|2016-02-25 10:30,25,111.88,111.885,111.875,111.88,2167
20160301|2016-02-25 11:00,25,111.875,111.89,111.875,111.89,3091
20160301|2016-02-25 11:30,25,111.89,111.895,111.885,111.89,4054
20160301|2016-02-25 12:00,25,111.895,111.895,111.89,111.89,1211
20160301|2016-02-25 12:30,25,111.89,111.89,111.885,111.89,1171
20160301|2016-02-25 13:00,25,111.885,111.89,111.885,111.89,8
20160301|2016-02-25 13:30,25,111.89,111.89,111.89,111.89,121
20160301|2016-02-25 14:00,25,111.895,111.895,111.89,111.89,305
20160301|2016-02-25 14:30,25,111.89,111.89,111.885,111.89,210
20160301|2016-02-25 15:00,25,111.89,111.89,111.89,111.89,2
20160301|2016-02-26 01:00,26,111.885,111.89,111.875,111.88,7096
20160301|2016-02-26 01:30,26,111.88,111.885,111.875,111.885,1162
20160301|2016-02-26 02:00,26,111.885,111.905,111.88,111.9,28243
20160301|2016-02-26 02:30,26,111.9,111.9,111.89,111.895,5404
20160301|2016-02-26 03:00,26,111.895,111.9,111.89,111.89,12877
20160301|2016-02-26 03:30,26,111.89,111.895,111.89,111.89,8300
20160301|2016-02-26 04:00,26,111.89,111.9,111.89,111.89,4947
20160301|2016-02-26 04:30,26,111.89,111.9,111.89,111.895,2006
20160301|2016-02-26 05:00,26,111.9,111.91,111.895,111.91,10315
20160301|2016-02-26 05:30,26,111.905,111.91,111.9,111.905,5669
20160301|2016-02-26 06:00,26,111.905,111.91,111.9,111.9,3558
20160301|2016-02-26 06:30,26,111.905,111.91,111.9,111.905,5549
20160301|2016-02-26 07:00,26,111.905,111.91,111.905,111.91,2938
20160301|2016-02-26 07:30,26,111.91,111.91,111.895,111.91,17510
20160301|2016-02-26 08:00,26,111.91,111.915,111.905,111.905,8656
20160301|2016-02-26 08:30,26,111.91,111.915,111.905,111.905,10809
20160301|2016-02-26 09:00,26,111.91,111.91,111.9,111.905,8977
20160301|2016-02-26 09:30,26,111.91,111.91,111.895,111.895,4358
20160301|2016-02-26 10:00,26,111.9,111.905,111.895,111.9,9114
20160301|2016-02-26 10:30,26,111.9,111.905,111.895,111.9,4081
20160301|2016-02-26 11:00,26,111.895,111.91,111.895,111.91,3201
20160301|2016-02-26 11:30,26,111.905,111.91,111.9,111.91,2452
20160301|2016-02-26 12:00,26,111.91,111.91,111.905,111.905,690
20160301|2016-02-26 12:30,26,111.905,111.905,111.9,111.905,295
20160301|2016-02-26 13:00,26,111.905,111.905,111.905,111.905,1
20160301|2016-02-26 13:30,26,111.905,111.91,111.9,111.905,304
20160301|2016-02-26 14:00,26,111.91,111.91,111.905,111.905,30
20160301|2016-02-26 14:30,26,111.905,111.905,111.9,111.9,90
20160301|2016-02-26 15:00,26,111.91,111.91,111.91,111.91,10
20160301|2016-02-29 01:00,29,111.905,111.91,111.9,111.9,3310
20160301|2016-02-29 01:30,29,111.9,111.9,111.895,111.9,451
20160301|2016-02-29 02:00,29,111.895,111.915,111.895,111.91,7683
20160301|2016-02-29 02:30,29,111.915,111.93,111.915,111.92,13697
20160301|2016-02-29 03:00,29,111.92,111.925,111.91,111.92,17008
20160301|2016-02-29 03:30,29,111.92,111.925,111.915,111.925,12945
20160301|2016-02-29 04:00,29,111.925,111.935,111.92,111.925,24902
20160301|2016-02-29 04:30,29,111.93,111.945,111.925,111.94,15208
20160301|2016-02-29 05:00,29,111.94,111.95,111.935,111.94,13362
20160301|2016-02-29 05:30,29,111.94,111.94,111.93,111.93,10349
20160301|2016-02-29 06:00,29,111.935,111.935,111.925,111.925,3951
20160301|2016-02-29 06:30,29,111.925,111.93,111.915,111.92,14784
20160301|2016-02-29 07:00,29,111.92,111.93,111.915,111.925,5915
20160301|2016-02-29 07:30,29,111.925,111.93,111.92,111.93,10206
20160301|2016-02-29 08:00,29,111.93,111.94,111.93,111.935,4732
20160301|2016-02-29 08:30,29,111.94,111.945,111.935,111.94,13277
20160301|2016-02-29 09:00,29,111.94,111.945,111.935,111.945,11563
20160301|2016-02-29 09:30,29,111.945,111.96,111.94,111.955,18402
20160301|2016-02-29 10:00,29,111.95,111.96,111.94,111.95,25889
20160301|2016-02-29 10:30,29,111.95,111.95,111.94,111.95,6225
20160301|2016-02-29 11:00,29,111.95,111.955,111.945,111.955,3003
20160301|2016-02-29 11:30,29,111.95,111.955,111.95,111.955,279
20160301|2016-02-29 12:00,29,111.95,111.955,111.95,111.95,288
20160301|2016-02-29 12:30,29,111.95,111.95,111.95,111.95,6
20160301|2016-02-29 13:30,29,111.95,111.95,111.95,111.95,33
20160301|2016-02-29 14:00,29,111.95,111.96,111.95,111.955,458
20160301|2016-02-29 14:30,29,111.955,111.96,111.955,111.96,784
20160301|2016-02-29 15:00,29,111.96,111.96,111.96,111.96,1
20160301|2016-03-01 01:00,1,111.96,111.96,111.945,111.95,11482
20160301|2016-03-01 01:30,1,111.945,111.95,111.94,111.945,4080
20160301|2016-03-01 02:00,1,111.94,111.945,111.935,111.935,14473
20160301|2016-03-01 02:30,1,111.935,111.94,111.93,111.935,4742
20160301|2016-03-01 03:00,1,111.935,111.94,111.93,111.94,12536
20160301|2016-03-01 03:30,1,111.94,111.945,111.93,111.94,11866
20160301|2016-03-01 04:00,1,111.935,111.935,111.925,111.93,12136
20160301|2016-03-01 04:30,1,111.935,111.94,111.93,111.935,8109
20160301|2016-03-01 05:00,1,111.93,111.945,111.93,111.935,7649
20160301|2016-03-01 05:30,1,111.94,111.945,111.93,111.93,7944
20160301|2016-03-01 06:00,1,111.935,111.935,111.925,111.93,6307
20160301|2016-03-01 06:30,1,111.93,111.93,111.925,111.93,2812
20160301|2016-03-01 07:00,1,111.93,111.935,111.925,111.935,4965
20160301|2016-03-01 07:30,1,111.935,111.94,111.925,111.93,12877
20160301|2016-03-01 08:00,1,111.935,111.94,111.93,111.93,13057
20160301|2016-03-01 08:30,1,111.93,111.935,111.93,111.93,6909
20160301|2016-03-01 09:00,1,111.93,111.93,111.91,111.915,23183
20160301|2016-03-01 09:30,1,111.92,111.93,111.915,111.92,16307
20160301|2016-03-01 10:00,1,111.92,111.935,111.92,111.93,15183
20160301|2016-03-01 10:30,1,111.935,111.935,111.925,111.93,10178
20160301|2016-03-01 11:00,1,111.925,111.93,111.925,111.925,5712
20160301|2016-03-01 11:30,1,111.925,111.925,111.915,111.925,4274
20160301|2016-03-01 12:00,1,111.92,111.925,111.92,111.92,161
20160301|2016-03-01 12:30,1,111.925,111.925,111.915,111.915,3847
20160301|2016-03-01 13:00,1,111.91,111.915,111.91,111.915,13
20160301|2016-03-01 13:30,1,111.915,111.915,111.91,111.915,430
20160301|2016-03-01 14:00,1,111.915,111.915,111.91,111.91,859
20160301|2016-03-01 14:30,1,111.915,111.92,111.91,111.915,1533
20160301|2016-03-01 15:00,1,111.92,111.92,111.92,111.92,4
20160301|2016-03-02 01:00,2,111.915,111.92,111.905,111.915,10748
20160301|2016-03-02 01:30,2,111.91,111.915,111.905,111.915,5065
20160301|2016-03-02 02:00,2,111.91,111.915,111.895,111.9,13012
20160301|2016-03-02 02:30,2,111.9,111.905,111.895,111.9,10246
20160301|2016-03-02 03:00,2,111.9,111.91,111.895,111.905,18610
20160301|2016-03-02 03:30,2,111.905,111.905,111.895,111.905,18709
20160301|2016-03-02 04:00,2,111.9,111.905,111.895,111.9,16502
20160301|2016-03-02 04:30,2,111.895,111.91,111.895,111.9,12890
20160301|2016-03-02 05:00,2,111.905,111.91,111.9,111.905,5559
20160301|2016-03-02 05:30,2,111.905,111.91,111.9,111.91,3752
20160301|2016-03-02 06:00,2,111.91,111.91,111.905,111.905,4218
20160301|2016-03-02 06:30,2,111.905,111.91,111.9,111.91,9876
20160301|2016-03-02 07:00,2,111.91,111.915,111.905,111.91,10583
20160301|2016-03-02 07:30,2,111.91,111.92,111.905,111.91,15233
20160301|2016-03-02 08:00,2,111.91,111.91,111.9,111.905,12087
20160301|2016-03-02 08:30,2,111.905,111.91,111.9,111.91,5626
20160301|2016-03-02 09:00,2,111.91,111.91,111.9,111.91,8676
20160301|2016-03-02 09:30,2,111.91,111.92,111.905,111.91,14824
20160301|2016-03-02 10:00,2,111.91,111.915,111.895,111.895,21297
20160301|2016-03-02 10:30,2,111.9,111.905,111.895,111.905,14042
20160301|2016-03-02 11:00,2,111.9,111.905,111.895,111.9,3992
20160301|2016-03-02 11:30,2,111.9,111.905,111.89,111.895,3256
20160301|2016-03-02 12:00,2,111.895,111.905,111.895,111.9,1524
20160301|2016-03-02 12:30,2,111.9,111.9,111.895,111.9,1435
20160301|2016-03-02 13:30,2,111.905,111.905,111.895,111.9,881
20160301|2016-03-02 14:00,2,111.9,111.9,111.895,111.9,107
20160301|2016-03-02 14:30,2,111.9,111.9,111.895,111.9,910
20160301|2016-03-02 15:00,2,111.905,111.905,111.905,111.905,1
20160301|2016-03-03 01:00,3,111.905,111.905,111.885,111.9,9510
20160301|2016-03-03 01:30,3,111.9,111.9,111.885,111.89,7699
20160301|2016-03-03 02:00,3,111.89,111.9,111.885,111.9,11691
20160301|2016-03-03 02:30,3,111.9,111.915,111.895,111.915,11612
20160301|2016-03-03 03:00,3,111.915,111.93,111.91,111.92,16799
20160301|2016-03-03 03:30,3,111.925,111.935,111.92,111.93,13106
20160301|2016-03-03 04:00,3,111.93,111.93,111.91,111.925,13373
20160301|2016-03-03 04:30,3,111.925,111.935,111.92,111.925,7742
20160301|2016-03-03 05:00,3,111.93,111.935,111.925,111.935,5324
20160301|2016-03-03 05:30,3,111.935,111.94,111.93,111.935,4785
20160301|2016-03-03 06:00,3,111.935,111.935,111.925,111.93,4124
20160301|2016-03-03 06:30,3,111.93,111.935,111.925,111.935,7548
20160301|2016-03-03 07:00,3,111.935,111.94,111.93,111.94,4321
20160301|2016-03-03 07:30,3,111.94,111.95,111.935,111.935,9868
20160301|2016-03-03 08:00,3,111.94,111.955,111.935,111.945,22307
20160301|2016-03-03 08:30,3,111.95,111.95,111.94,111.94,7922
20160301|2016-03-03 09:00,3,111.945,111.95,111.94,111.945,11099
20160301|2016-03-03 09:30,3,111.95,111.955,111.94,111.955,8008
20160301|2016-03-03 10:00,3,111.955,111.955,111.94,111.95,15004
20160301|2016-03-03 10:30,3,111.95,111.965,111.95,111.96,8199
20160301|2016-03-03 11:00,3,111.96,111.965,111.955,111.96,3031
20160301|2016-03-03 11:30,3,111.965,111.97,111.96,111.965,2930
20160301|2016-03-03 12:00,3,111.965,111.965,111.955,111.955,351
20160301|2016-03-03 12:30,3,111.96,111.96,111.955,111.955,83
20160301|2016-03-03 13:00,3,111.96,111.96,111.955,111.96,32
20160301|2016-03-03 13:30,3,111.96,111.965,111.955,111.965,303
20160301|2016-03-03 14:00,3,111.96,111.96,111.96,111.96,14
20160301|2016-03-03 14:30,3,111.96,111.96,111.955,111.955,361
20160301|2016-03-04 01:00,4,111.95,111.955,111.94,111.945,12415
20160301|2016-03-04 01:30,4,111.945,111.96,111.94,111.945,3590
20160301|2016-03-04 02:00,4,111.945,111.955,111.94,111.95,6134
20160301|2016-03-04 02:30,4,111.95,111.955,111.945,111.945,3411
20160301|2016-03-04 03:00,4,111.95,111.95,111.925,111.94,29202
20160301|2016-03-04 03:30,4,111.935,111.94,111.93,111.93,18034
20160301|2016-03-04 04:00,4,111.93,111.935,111.92,111.925,17640
20160301|2016-03-04 04:30,4,111.925,111.93,111.905,111.905,18182
20160301|2016-03-04 05:00,4,111.905,111.905,111.895,111.895,12387
20160301|2016-03-04 05:30,4,111.895,111.905,111.89,111.905,9452
20160301|2016-03-04 06:00,4,111.905,111.905,111.895,111.9,11682
20160301|2016-03-04 06:30,4,111.9,111.905,111.895,111.905,7682
20160301|2016-03-04 07:00,4,111.905,111.91,111.9,111.905,4962
20160301|2016-03-04 07:30,4,111.9,111.91,111.89,111.91,10894
20160301|2016-03-04 08:00,4,111.91,111.91,111.9,111.9,6043
20160301|2016-03-04 08:30,4,111.905,111.905,111.9,111.905,5382
20160301|2016-03-04 09:00,4,111.9,111.905,111.88,111.885,14612
20160301|2016-03-04 09:30,4,111.885,111.9,111.885,111.89,11335
20160301|2016-03-04 10:00,4,111.89,111.9,111.885,111.89,12188
20160301|2016-03-04 10:30,4,111.89,111.89,111.865,111.87,11734
20160301|2016-03-04 11:00,4,111.87,111.87,111.86,111.87,4138
20160301|2016-03-04 11:30,4,111.87,111.88,111.87,111.875,341
20160301|2016-03-04 12:00,4,111.88,111.88,111.875,111.875,398
20160301|2016-03-04 12:30,4,111.875,111.875,111.87,111.87,101
20160301|2016-03-04 13:00,4,111.87,111.88,111.87,111.88,218
20160301|2016-03-04 13:30,4,111.88,111.885,111.88,111.885,2864
20160301|2016-03-04 14:00,4,111.89,111.89,111.89,111.89,3
20160301|2016-03-04 14:30,4,111.89,111.89,111.885,111.885,1343
20160301|2016-03-04 15:00,4,111.89,111.89,111.89,111.89,75
20160301|2016-03-07 01:00,7,111.89,111.905,111.88,111.885,5634
20160301|2016-03-07 01:30,7,111.885,111.895,111.875,111.885,4394
20160301|2016-03-07 02:00,7,111.885,111.9,111.885,111.89,3842
20160301|2016-03-07 02:30,7,111.895,111.915,111.895,111.905,3882
20160301|2016-03-07 03:00,7,111.905,111.91,111.9,111.9,1906
20160301|2016-03-07 03:30,7,111.905,111.915,111.9,111.915,1471
20160301|2016-03-07 04:00,7,111.91,111.915,111.905,111.91,2652
20160301|2016-03-07 04:30,7,111.91,111.915,111.905,111.905,325
20160301|2016-03-07 05:00,7,111.91,111.91,111.9,111.905,1673
20160301|2016-03-07 05:30,7,111.905,111.905,111.895,111.9,1012
20160301|2016-03-07 06:00,7,111.9,111.9,111.885,111.895,826
20160301|2016-03-07 06:30,7,111.89,111.895,111.89,111.895,625
20160301|2016-03-07 07:00,7,111.89,111.895,111.885,111.885,2094
20160301|2016-03-07 07:30,7,111.89,111.9,111.885,111.895,2669
20160301|2016-03-07 08:00,7,111.895,111.895,111.89,111.89,1272
20160301|2016-03-07 08:30,7,111.89,111.89,111.885,111.89,735
20160301|2016-03-07 09:00,7,111.89,111.89,111.885,111.885,524
20160301|2016-03-07 09:30,7,111.885,111.9,111.885,111.895,1424
20160301|2016-03-07 10:00,7,111.895,111.9,111.89,111.9,500
20160301|2016-03-07 10:30,7,111.9,111.9,111.895,111.895,587
20160301|2016-03-07 11:00,7,111.9,111.9,111.895,111.9,271
20160301|2016-03-07 11:30,7,111.895,111.91,111.895,111.905,205
20160301|2016-03-07 12:00,7,111.905,111.905,111.905,111.905,171
20160301|2016-03-07 12:30,7,111.905,111.905,111.9,111.9,1422
20160301|2016-03-07 13:00,7,111.9,111.905,111.895,111.905,282
20160301|2016-03-07 13:30,7,111.91,111.91,111.91,111.91,39
20160301|2016-03-07 14:00,7,111.915,111.925,111.915,111.925,31
20160301|2016-03-07 14:30,7,111.925,111.925,111.925,111.925,40
20160301|2016-03-08 01:00,8,111.9,111.945,111.9,111.945,1112
20160301|2016-03-08 01:30,8,111.93,111.93,111.925,111.925,2
20160301|2016-03-08 02:00,8,111.925,111.93,111.91,111.925,1325
20160301|2016-03-08 02:30,8,111.92,111.93,111.92,111.92,128
20160301|2016-03-08 03:30,8,111.93,111.93,111.92,111.92,390
20160301|2016-03-08 04:00,8,111.925,111.925,111.925,111.925,1
20160301|2016-03-08 05:00,8,111.935,111.935,111.92,111.92,2884
20160601|2016-01-05 06:30,5,111.555,111.555,111.555,111.555,1
20160601|2016-01-06 05:00,6,111.63,111.63,111.63,111.63,1
20160601|2016-01-21 02:00,21,111.565,111.565,111.565,111.565,1
20160601|2016-01-21 07:30,21,111.695,111.695,111.695,111.695,1
20160601|2016-01-21 13:30,21,111.78,111.78,111.78,111.78,1
20160601|2016-01-26 06:00,26,111.77,111.77,111.77,111.77,160
20160601|2016-01-29 01:00,29,111.78,111.78,111.78,111.78,1
20160601|2016-01-29 07:00,29,111.84,111.84,111.84,111.84,1
20160601|2016-02-03 09:00,3,111.87,111.87,111.87,111.87,1
20160601|2016-02-03 09:30,3,111.89,111.89,111.89,111.89,3
20160601|2016-02-03 10:00,3,111.89,111.89,111.89,111.89,1
20160601|2016-02-08 03:30,8,111.89,111.89,111.89,111.89,3
20160601|2016-02-08 06:30,8,111.935,111.935,111.935,111.935,1
20160601|2016-02-09 01:00,9,111.94,111.94,111.94,111.94,4
20160601|2016-02-09 04:30,9,111.915,111.915,111.915,111.915,45
20160601|2016-02-09 06:30,9,111.93,111.93,111.93,111.93,329
20160601|2016-02-09 07:30,9,111.945,111.945,111.945,111.945,60
20160601|2016-02-09 08:00,9,111.935,111.94,111.935,111.94,52
20160601|2016-02-09 10:00,9,111.95,111.95,111.95,111.95,1
20160601|2016-02-09 10:30,9,111.95,111.95,111.945,111.945,61
20160601|2016-02-10 01:00,10,111.945,111.945,111.93,111.93,72
20160601|2016-02-10 01:30,10,111.93,111.93,111.93,111.93,7
20160601|2016-02-10 02:00,10,111.93,111.93,111.93,111.93,7
20160601|2016-02-10 04:00,10,111.905,111.905,111.905,111.905,800
20160601|2016-02-10 04:30,10,111.9,111.905,111.9,111.905,1000
20160601|2016-02-10 07:30,10,111.91,111.91,111.91,111.91,867
20160601|2016-02-10 11:30,10,111.9,111.9,111.9,111.9,1
20160601|2016-02-11 09:00,11,111.945,111.945,111.945,111.945,80
20160601|2016-02-12 02:00,12,111.955,111.955,111.955,111.955,150
20160601|2016-02-12 02:30,12,111.95,111.95,111.95,111.95,110
20160601|2016-02-12 04:00,12,111.95,111.95,111.95,111.95,70
20160601|2016-02-12 06:30,12,111.955,111.955,111.955,111.955,1
20160601|2016-02-12 09:00,12,111.925,111.925,111.925,111.925,2
20160601|2016-02-12 10:30,12,111.885,111.895,111.885,111.895,2
20160601|2016-02-15 09:00,15,111.925,111.925,111.925,111.925,6
20160601|2016-02-15 09:30,15,111.92,111.92,111.92,111.92,1
20160601|2016-02-16 03:30,16,111.9,111.9,111.9,111.9,20
20160601|2016-02-16 10:00,16,111.905,111.905,111.905,111.905,1
20160601|2016-02-17 03:30,17,111.89,111.89,111.89,111.89,2
20160601|2016-02-17 04:30,17,111.895,111.895,111.895,111.895,140
20160601|2016-02-18 01:00,18,111.89,111.89,111.89,111.89,10
20160601|2016-02-18 02:30,18,111.9,111.9,111.9,111.9,112
20160601|2016-02-18 03:00,18,111.9,111.9,111.9,111.9,112
20160601|2016-02-18 05:00,18,111.895,111.895,111.895,111.895,151
20160601|2016-02-18 07:00,18,111.895,111.895,111.89,111.89,42
20160601|2016-02-18 07:30,18,111.89,111.89,111.89,111.89,34
20160601|2016-02-19 03:00,19,111.925,111.925,111.925,111.925,90
20160601|2016-02-19 03:30,19,111.93,111.93,111.93,111.93,1
20160601|2016-02-19 05:00,19,111.935,111.935,111.935,111.935,100
20160601|2016-02-19 08:30,19,111.935,111.935,111.935,111.935,853
20160601|2016-02-19 09:30,19,111.935,111.935,111.935,111.935,1648
20160601|2016-02-19 10:30,19,111.94,111.94,111.94,111.94,1000
20160601|2016-02-19 11:00,19,111.935,111.935,111.935,111.935,500
20160601|2016-02-22 01:30,22,111.945,111.945,111.945,111.945,16
20160601|2016-02-22 02:00,22,111.945,111.945,111.945,111.945,200
20160601|2016-02-22 02:30,22,111.94,111.94,111.94,111.94,4
20160601|2016-02-22 03:00,22,111.955,111.955,111.955,111.955,10
20160601|2016-02-22 05:30,22,111.925,111.925,111.925,111.925,1
20160601|2016-02-22 08:30,22,111.945,111.945,111.945,111.945,1
20160601|2016-02-22 10:00,22,111.955,111.955,111.945,111.945,175
20160601|2016-02-23 01:30,23,111.93,111.935,111.93,111.935,27
20160601|2016-02-23 02:00,23,111.94,111.94,111.94,111.94,4
20160601|2016-02-23 02:30,23,111.935,111.935,111.935,111.935,2
20160601|2016-02-23 03:00,23,111.94,111.94,111.94,111.94,12
20160601|2016-02-23 05:00,23,111.92,111.92,111.92,111.92,50
20160601|2016-02-23 05:30,23,111.925,111.925,111.925,111.925,112
20160601|2016-02-23 07:00,23,111.93,111.93,111.93,111.93,136
20160601|2016-02-23 08:00,23,111.91,111.915,111.91,111.915,9
20160601|2016-02-23 08:30,23,111.91,111.915,111.91,111.915,529
20160601|2016-02-23 09:00,23,111.915,111.92,111.915,111.92,118
20160601|2016-02-23 09:30,23,111.925,111.935,111.925,111.935,36
20160601|2016-02-23 10:30,23,111.93,111.93,111.93,111.93,10
20160601|2016-02-24 01:00,24,111.925,111.925,111.925,111.925,11
20160601|2016-02-24 01:30,24,111.93,111.94,111.93,111.93,23
20160601|2016-02-24 02:00,24,111.935,111.94,111.935,111.94,268
20160601|2016-02-24 02:30,24,111.935,111.935,111.935,111.935,11
20160601|2016-02-24 03:00,24,111.94,111.945,111.94,111.945,51
20160601|2016-02-24 03:30,24,111.945,111.95,111.945,111.95,2306
20160601|2016-02-24 04:30,24,111.945,111.95,111.945,111.95,55
20160601|2016-02-24 05:00,24,111.95,111.95,111.95,111.95,58
20160601|2016-02-24 05:30,24,111.95,111.955,111.95,111.95,164
20160601|2016-02-24 06:30,24,111.945,111.945,111.935,111.935,284
20160601|2016-02-24 07:00,24,111.935,111.935,111.935,111.935,150
20160601|2016-02-24 08:00,24,111.93,111.93,111.92,111.92,875
20160601|2016-02-24 08:30,24,111.92,111.935,111.92,111.935,2721
20160601|2016-02-24 09:00,24,111.93,111.93,111.92,111.925,16
20160601|2016-02-24 09:30,24,111.925,111.925,111.925,111.925,2
20160601|2016-02-24 10:00,24,111.905,111.915,111.905,111.915,71
20160601|2016-02-24 10:30,24,111.915,111.915,111.91,111.91,90
20160601|2016-02-24 11:00,24,111.905,111.905,111.905,111.905,10
20160601|2016-02-24 12:00,24,111.915,111.915,111.915,111.915,1
20160601|2016-02-25 01:00,25,111.91,111.91,111.91,111.91,27
20160601|2016-02-25 01:30,25,111.91,111.91,111.905,111.905,101
20160601|2016-02-25 02:00,25,111.9,111.9,111.895,111.9,271
20160601|2016-02-25 02:30,25,111.905,111.91,111.905,111.91,29
20160601|2016-02-25 03:00,25,111.915,111.915,111.915,111.915,6
20160601|2016-02-25 03:30,25,111.92,111.935,111.92,111.93,412
20160601|2016-02-25 04:00,25,111.935,111.935,111.935,111.935,55
20160601|2016-02-25 04:30,25,111.92,111.92,111.92,111.92,5
20160601|2016-02-25 05:00,25,111.925,111.925,111.925,111.925,22
20160601|2016-02-25 06:00,25,111.915,111.915,111.915,111.915,93
20160601|2016-02-25 06:30,25,111.915,111.915,111.915,111.915,800
20160601|2016-02-25 07:00,25,111.915,111.92,111.915,111.92,640
20160601|2016-02-25 07:30,25,111.92,111.925,111.92,111.925,15
20160601|2016-02-25 08:00,25,111.925,111.925,111.925,111.925,478
20160601|2016-02-25 08:30,25,111.93,111.935,111.93,111.935,582
20160601|2016-02-25 09:00,25,111.935,111.945,111.935,111.945,259
20160601|2016-02-25 09:30,25,111.95,111.95,111.935,111.94,240
20160601|2016-02-25 10:00,25,111.945,111.945,111.945,111.945,20
20160601|2016-02-25 11:30,25,111.945,111.945,111.945,111.945,2
20160601|2016-02-25 12:00,25,111.95,111.95,111.95,111.95,1
20160601|2016-02-26 01:30,26,111.94,111.94,111.94,111.94,18
20160601|2016-02-26 02:00,26,111.945,111.96,111.945,111.955,425
20160601|2016-02-26 03:00,26,111.95,111.95,111.95,111.95,615
20160601|2016-02-26 03:30,26,111.95,111.95,111.95,111.95,5
20160601|2016-02-26 04:30,26,111.955,111.955,111.955,111.955,30
20160601|2016-02-26 05:00,26,111.955,111.965,111.955,111.965,72
20160601|2016-02-26 05:30,26,111.96,111.96,111.96,111.96,10
20160601|2016-02-26 06:30,26,111.965,111.97,111.965,111.97,1114
20160601|2016-02-26 07:00,26,111.965,111.965,111.965,111.965,400
20160601|2016-02-26 07:30,26,111.965,111.965,111.96,111.965,1393
20160601|2016-02-26 08:00,26,111.97,111.975,111.97,111.97,249
20160601|2016-02-26 08:30,26,111.97,111.97,111.965,111.965,1133
20160601|2016-02-26 09:00,26,111.97,111.97,111.965,111.965,162
20160601|2016-02-26 09:30,26,111.965,111.97,111.955,111.955,194
20160601|2016-02-26 10:00,26,111.96,111.96,111.955,111.955,241
20160601|2016-02-26 11:30,26,111.965,111.965,111.965,111.965,5
20160601|2016-02-29 01:30,29,111.955,111.955,111.955,111.955,50
20160601|2016-02-29 02:00,29,111.96,111.97,111.96,111.97,608
20160601|2016-02-29 02:30,29,111.975,111.985,111.975,111.985,635
20160601|2016-02-29 03:00,29,111.985,111.985,111.975,111.98,730
20160601|2016-02-29 03:30,29,111.98,111.985,111.975,111.985,840
20160601|2016-02-29 04:00,29,111.985,111.995,111.98,111.99,642
20160601|2016-02-29 04:30,29,111.99,112,111.985,112,774
20160601|2016-02-29 05:00,29,112,112.01,111.995,112.005,2670
20160601|2016-02-29 05:30,29,112.005,112.005,111.995,111.995,6403
20160601|2016-02-29 06:00,29,111.995,111.995,111.985,111.99,843
20160601|2016-02-29 06:30,29,111.99,111.99,111.98,111.98,3195
20160601|2016-02-29 07:00,29,111.98,111.985,111.98,111.985,422
20160601|2016-02-29 07:30,29,111.985,111.99,111.985,111.99,3081
20160601|2016-02-29 08:00,29,111.99,111.995,111.99,111.995,1085
20160601|2016-02-29 08:30,29,111.995,112,111.995,112,4972
20160601|2016-02-29 09:00,29,112,112.005,111.995,112.005,874
20160601|2016-02-29 09:30,29,112.005,112.015,112,112.015,2084
20160601|2016-02-29 10:00,29,112.015,112.015,111.995,112.01,2702
20160601|2016-02-29 10:30,29,112.01,112.01,112,112.01,1856
20160601|2016-02-29 11:00,29,112.01,112.015,112.01,112.015,1983
20160601|2016-02-29 11:30,29,112.01,112.015,112.01,112.01,65
20160601|2016-02-29 12:30,29,112.01,112.01,112.01,112.01,32
20160601|2016-02-29 14:00,29,112.02,112.02,112.02,112.02,12
20160601|2016-02-29 14:30,29,112.02,112.02,112.02,112.02,21
20160601|2016-03-01 01:00,1,112.015,112.02,112.01,112.01,379
20160601|2016-03-01 01:30,1,112.01,112.01,112.005,112.005,271
20160601|2016-03-01 02:00,1,112,112.005,111.995,111.995,3360
20160601|2016-03-01 02:30,1,111.995,112,111.99,111.995,1967
20160601|2016-03-01 03:00,1,111.995,112.005,111.995,112.005,9594
20160601|2016-03-01 03:30,1,112.005,112.005,111.995,112,1287
20160601|2016-03-01 04:00,1,111.995,112,111.995,111.995,624
20160601|2016-03-01 04:30,1,111.995,112,111.995,112,708
20160601|2016-03-01 05:00,1,112,112.01,112,112.005,598
20160601|2016-03-01 05:30,1,112.005,112.005,111.995,111.995,1450
20160601|2016-03-01 06:00,1,111.995,111.995,111.99,111.99,328
20160601|2016-03-01 06:30,1,111.99,111.995,111.985,111.995,686
20160601|2016-03-01 07:00,1,111.995,112,111.995,112,290
20160601|2016-03-01 07:30,1,112,112,111.99,112,4321
20160601|2016-03-01 08:00,1,112,112,111.995,112,3572
20160601|2016-03-01 08:30,1,111.995,111.995,111.99,111.995,1507
20160601|2016-03-01 09:00,1,111.995,111.995,111.97,111.98,970
20160601|2016-03-01 09:30,1,111.98,111.995,111.98,111.99,1840
20160601|2016-03-01 10:00,1,111.99,112,111.985,111.995,3683
20160601|2016-03-01 10:30,1,111.995,111.995,111.985,111.995,4090
20160601|2016-03-01 11:00,1,111.99,111.995,111.98,111.985,4848
20160601|2016-03-01 11:30,1,111.985,111.985,111.98,111.98,2666
20160601|2016-03-01 12:00,1,111.985,111.985,111.98,111.985,414
20160601|2016-03-01 12:30,1,111.98,111.98,111.97,111.97,3966
20160601|2016-03-01 13:00,1,111.975,111.975,111.97,111.97,390
20160601|2016-03-01 13:30,1,111.97,111.975,111.97,111.975,318
20160601|2016-03-01 14:00,1,111.975,111.975,111.97,111.97,732
20160601|2016-03-01 14:30,1,111.975,111.975,111.97,111.975,77
20160601|2016-03-02 01:00,2,111.975,111.975,111.965,111.97,1404
20160601|2016-03-02 01:30,2,111.97,111.975,111.965,111.97,1058
20160601|2016-03-02 02:00,2,111.965,111.965,111.955,111.96,2795
20160601|2016-03-02 02:30,2,111.96,111.96,111.955,111.96,1430
20160601|2016-03-02 03:00,2,111.955,111.97,111.95,111.965,10978
20160601|2016-03-02 03:30,2,111.96,111.965,111.955,111.96,4328
20160601|2016-03-02 04:00,2,111.965,111.965,111.955,111.96,1592
20160601|2016-03-02 04:30,2,111.96,111.965,111.955,111.965,675
20160601|2016-03-02 05:00,2,111.965,111.965,111.96,111.965,849
20160601|2016-03-02 05:30,2,111.965,111.965,111.96,111.965,623
20160601|2016-03-02 06:00,2,111.965,111.97,111.96,111.965,3689
20160601|2016-03-02 06:30,2,111.96,111.975,111.96,111.975,3189
20160601|2016-03-02 07:00,2,111.975,111.975,111.97,111.975,1401
20160601|2016-03-02 07:30,2,111.975,111.98,111.97,111.97,3601
20160601|2016-03-02 08:00,2,111.97,111.97,111.965,111.965,3112
20160601|2016-03-02 08:30,2,111.965,111.97,111.965,111.97,1199
20160601|2016-03-02 09:00,2,111.97,111.97,111.965,111.97,6862
20160601|2016-03-02 09:30,2,111.97,111.98,111.97,111.975,2531
20160601|2016-03-02 10:00,2,111.97,111.975,111.96,111.96,6198
20160601|2016-03-02 10:30,2,111.96,111.965,111.96,111.965,1937
20160601|2016-03-02 11:00,2,111.96,111.965,111.96,111.965,241
20160601|2016-03-02 11:30,2,111.965,111.965,111.955,111.96,265
20160601|2016-03-02 12:00,2,111.96,111.965,111.96,111.965,164
20160601|2016-03-02 13:00,2,111.96,111.96,111.96,111.96,30
20160601|2016-03-02 13:30,2,111.96,111.96,111.96,111.96,20
20160601|2016-03-02 14:00,2,111.965,111.965,111.965,111.965,45
20160601|2016-03-02 14:30,2,111.96,111.965,111.955,111.965,139
20160601|2016-03-03 01:00,3,111.965,111.965,111.95,111.965,931
20160601|2016-03-03 01:30,3,111.96,111.965,111.95,111.955,1359
20160601|2016-03-03 02:00,3,111.955,111.965,111.95,111.965,924
20160601|2016-03-03 02:30,3,111.96,111.98,111.96,111.975,1001
20160601|2016-03-03 03:00,3,111.975,111.99,111.975,111.985,3576
20160601|2016-03-03 03:30,3,111.99,111.995,111.985,111.99,4069
20160601|2016-03-03 04:00,3,111.99,111.99,111.975,111.985,2023
20160601|2016-03-03 04:30,3,111.985,112,111.985,111.995,3555
20160601|2016-03-03 05:00,3,111.99,111.995,111.99,111.995,981
20160601|2016-03-03 05:30,3,111.995,112,111.995,112,1176
20160601|2016-03-03 06:00,3,111.995,111.995,111.99,111.99,1263
20160601|2016-03-03 06:30,3,111.99,112,111.99,112,2925
20160601|2016-03-03 07:00,3,111.995,112.005,111.995,112,2148
20160601|2016-03-03 07:30,3,112,112.005,112,112.005,2559
20160601|2016-03-03 08:00,3,112,112.02,112,112.01,10363
20160601|2016-03-03 08:30,3,112.01,112.015,112.005,112.01,1991
20160601|2016-03-03 09:00,3,112.005,112.015,112.005,112.01,5011
20160601|2016-03-03 09:30,3,112.01,112.02,112.005,112.015,2630
20160601|2016-03-03 10:00,3,112.02,112.02,112.005,112.015,7942
20160601|2016-03-03 10:30,3,112.015,112.025,112.015,112.02,1675
20160601|2016-03-03 11:00,3,112.02,112.025,112.02,112.025,316
20160601|2016-03-03 11:30,3,112.025,112.03,112.025,112.03,701
20160601|2016-03-03 12:00,3,112.025,112.025,112.02,112.025,70
20160601|2016-03-03 12:30,3,112.02,112.025,112.02,112.025,257
20160601|2016-03-03 13:00,3,112.025,112.025,112.02,112.02,5
20160601|2016-03-03 13:30,3,112.025,112.03,112.025,112.025,96
20160601|2016-03-03 14:00,3,112.02,112.03,112.02,112.025,62
20160601|2016-03-03 14:30,3,112.025,112.025,112.02,112.02,86
20160601|2016-03-04 01:00,4,112.015,112.02,112.01,112.015,3591
20160601|2016-03-04 01:30,4,112.015,112.02,112.005,112.01,3719
20160601|2016-03-04 02:00,4,112.01,112.015,112.005,112.01,3252
20160601|2016-03-04 02:30,4,112.01,112.015,112.01,112.01,4953
20160601|2016-03-04 03:00,4,112.01,112.015,111.985,111.995,18148
20160601|2016-03-04 03:30,4,111.995,112.005,111.995,111.995,7924
20160601|2016-03-04 04:00,4,111.995,111.995,111.985,111.985,4304
20160601|2016-03-04 04:30,4,111.985,111.99,111.965,111.965,10176
20160601|2016-03-04 05:00,4,111.965,111.97,111.955,111.96,5966
20160601|2016-03-04 05:30,4,111.96,111.97,111.955,111.96,2764
20160601|2016-03-04 06:00,4,111.96,111.97,111.955,111.96,3177
20160601|2016-03-04 06:30,4,111.96,111.965,111.955,111.965,3506
20160601|2016-03-04 07:00,4,111.965,111.97,111.96,111.97,2258
20160601|2016-03-04 07:30,4,111.965,111.975,111.95,111.975,6477
20160601|2016-03-04 08:00,4,111.97,111.975,111.96,111.965,1690
20160601|2016-03-04 08:30,4,111.965,111.97,111.96,111.965,3820
20160601|2016-03-04 09:00,4,111.965,111.965,111.945,111.95,9451
20160601|2016-03-04 09:30,4,111.955,111.96,111.945,111.955,4459
20160601|2016-03-04 10:00,4,111.955,111.965,111.95,111.95,9898
20160601|2016-03-04 10:30,4,111.95,111.955,111.935,111.94,3875
20160601|2016-03-04 11:00,4,111.935,111.94,111.925,111.935,6550
20160601|2016-03-04 11:30,4,111.94,111.945,111.94,111.945,1021
20160601|2016-03-04 12:00,4,111.945,111.945,111.94,111.94,188
20160601|2016-03-04 12:30,4,111.945,111.945,111.94,111.94,32
20160601|2016-03-04 13:00,4,111.94,111.945,111.94,111.945,213
20160601|2016-03-04 13:30,4,111.945,111.96,111.945,111.96,3824
20160601|2016-03-04 14:00,4,111.955,111.96,111.95,111.96,142
20160601|2016-03-04 14:30,4,111.96,111.96,111.955,111.96,883
20160601|2016-03-07 01:00,7,111.96,111.97,111.955,111.96,7257
20160601|2016-03-07 01:30,7,111.965,111.965,111.94,111.955,8976
20160601|2016-03-07 02:00,7,111.96,111.97,111.955,111.96,6816
20160601|2016-03-07 02:30,7,111.96,111.985,111.96,111.975,10842
20160601|2016-03-07 03:00,7,111.975,111.975,111.97,111.975,1818
20160601|2016-03-07 03:30,7,111.975,111.98,111.97,111.98,4391
20160601|2016-03-07 04:00,7,111.985,111.985,111.975,111.985,5123
20160601|2016-03-07 04:30,7,111.98,111.985,111.98,111.98,2388
20160601|2016-03-07 05:00,7,111.98,111.985,111.975,111.975,2843
20160601|2016-03-07 05:30,7,111.975,111.98,111.97,111.97,4235
20160601|2016-03-07 06:00,7,111.97,111.975,111.96,111.96,10244
20160601|2016-03-07 06:30,7,111.965,111.965,111.96,111.965,996
20160601|2016-03-07 07:00,7,111.96,111.965,111.95,111.96,7758
20160601|2016-03-07 07:30,7,111.96,111.97,111.955,111.965,8406
20160601|2016-03-07 08:00,7,111.96,111.965,111.955,111.96,5089
20160601|2016-03-07 08:30,7,111.955,111.96,111.95,111.96,12082
20160601|2016-03-07 09:00,7,111.955,111.955,111.95,111.955,2034
20160601|2016-03-07 09:30,7,111.955,111.965,111.95,111.965,9862
20160601|2016-03-07 10:00,7,111.96,111.965,111.955,111.96,4376
20160601|2016-03-07 10:30,7,111.955,111.96,111.955,111.955,518
20160601|2016-03-07 11:00,7,111.955,111.96,111.95,111.95,2155
20160601|2016-03-07 11:30,7,111.955,111.96,111.95,111.955,373
20160601|2016-03-07 12:00,7,111.96,111.96,111.955,111.955,204
20160601|2016-03-07 12:30,7,111.955,111.965,111.955,111.96,1384
20160601|2016-03-07 13:00,7,111.96,111.965,111.96,111.965,833
20160601|2016-03-07 13:30,7,111.96,111.975,111.96,111.97,3373
20160601|2016-03-07 14:00,7,111.97,111.975,111.97,111.975,77
20160601|2016-03-07 14:30,7,111.975,111.975,111.97,111.975,480
20160601|2016-03-07 15:00,7,111.975,111.975,111.975,111.975,1
20160601|2016-03-08 01:00,8,111.975,112,111.975,111.995,16172
20160601|2016-03-08 01:30,8,112,112,111.985,111.985,3422
20160601|2016-03-08 02:00,8,111.985,112,111.985,111.995,26826
20160601|2016-03-08 02:30,8,111.995,112,111.99,111.99,12533
20160601|2016-03-08 03:00,8,111.99,112,111.985,111.985,9227
20160601|2016-03-08 03:30,8,111.99,112,111.985,111.995,12414
20160601|2016-03-08 04:00,8,111.995,112.01,111.99,111.995,17230
20160601|2016-03-08 04:30,8,112,112,111.99,111.995,12673
20160601|2016-03-08 05:00,8,111.99,111.995,111.985,111.995,10740
20160601|2016-03-08 05:30,8,111.995,112,111.99,111.995,5381
20160601|2016-03-08 06:00,8,111.995,111.995,111.985,111.99,15352
20160601|2016-03-08 06:30,8,111.99,111.995,111.99,111.99,2054
20160601|2016-03-08 07:00,8,111.995,111.995,111.985,111.99,14908
20160601|2016-03-08 07:30,8,111.985,111.995,111.985,111.985,6791
20160601|2016-03-08 08:00,8,111.99,112,111.985,111.99,9896
20160601|2016-03-08 08:30,8,111.995,112,111.99,111.995,8245
20160601|2016-03-08 09:00,8,111.995,112,111.99,111.99,11557
20160601|2016-03-08 09:30,8,111.99,111.995,111.985,111.995,7527
20160601|2016-03-08 10:00,8,111.995,111.995,111.985,111.995,25033
20160601|2016-03-08 10:30,8,111.995,111.995,111.99,111.99,5686
20160601|2016-03-08 11:00,8,111.995,111.995,111.985,111.995,5184
20160601|2016-03-08 11:30,8,111.99,111.995,111.99,111.99,1281
20160601|2016-03-08 12:00,8,111.995,111.995,111.985,111.985,737
20160601|2016-03-08 12:30,8,111.99,111.99,111.985,111.985,712
20160601|2016-03-08 13:30,8,111.985,111.985,111.985,111.985,56
20160601|2016-03-08 14:00,8,111.99,111.99,111.99,111.99,13
20160601|2016-03-08 14:30,8,111.99,111.99,111.98,111.985,1102
20160601|2016-03-09 01:00,9,111.975,111.98,111.965,111.965,6529
20160601|2016-03-09 01:30,9,111.965,111.97,111.955,111.97,6377
20160601|2016-03-09 02:00,9,111.975,111.98,111.96,111.965,12268
20160601|2016-03-09 02:30,9,111.965,111.965,111.945,111.95,7497
20160601|2016-03-09 03:00,9,111.945,111.95,111.94,111.945,5780
20160601|2016-03-09 03:30,9,111.95,111.955,111.945,111.95,17127
20160601|2016-03-09 04:00,9,111.955,111.96,111.94,111.945,22543
20160601|2016-03-09 04:30,9,111.945,111.96,111.945,111.95,13258
20160601|2016-03-09 05:00,9,111.955,111.955,111.945,111.95,4287
20160601|2016-03-09 05:30,9,111.95,111.95,111.93,111.935,22045
20160601|2016-03-09 06:00,9,111.935,111.94,111.93,111.94,7019
20160601|2016-03-09 06:30,9,111.935,111.94,111.925,111.935,12240
20160601|2016-03-09 07:00,9,111.935,111.94,111.93,111.935,10877
20160601|2016-03-09 07:30,9,111.935,111.935,111.925,111.935,11906
20160601|2016-03-09 08:00,9,111.935,111.935,111.925,111.925,6303
20160601|2016-03-09 08:30,9,111.925,111.935,111.925,111.93,8256
20160601|2016-03-09 09:00,9,111.93,111.94,111.93,111.935,6346
20160601|2016-03-09 09:30,9,111.935,111.94,111.925,111.93,11516
20160601|2016-03-09 10:00,9,111.935,111.935,111.92,111.93,18267
20160601|2016-03-09 10:30,9,111.925,111.93,111.915,111.93,8544
20160601|2016-03-09 11:00,9,111.93,111.93,111.92,111.92,1697
20160601|2016-03-09 11:30,9,111.925,111.93,111.92,111.92,885
20160601|2016-03-09 12:00,9,111.925,111.93,111.92,111.93,760
20160601|2016-03-09 12:30,9,111.93,111.93,111.925,111.93,41
20160601|2016-03-09 13:00,9,111.925,111.93,111.92,111.925,1532
20160601|2016-03-09 13:30,9,111.93,111.93,111.92,111.92,832
20160601|2016-03-09 14:00,9,111.92,111.925,111.92,111.925,407
20160601|2016-03-09 14:30,9,111.925,111.93,111.92,111.92,158
20160601|2016-03-09 15:00,9,111.925,111.925,111.925,111.925,44
20160601|2016-03-10 01:00,10,111.92,111.945,111.92,111.94,10597
20160601|2016-03-10 01:30,10,111.94,111.95,111.935,111.945,7664
20160601|2016-03-10 02:00,10,111.94,111.955,111.94,111.95,15060
20160601|2016-03-10 02:30,10,111.95,111.975,111.945,111.95,28645
20160601|2016-03-10 03:00,10,111.955,111.965,111.95,111.955,11150
20160601|2016-03-10 03:30,10,111.955,111.96,111.95,111.96,5802
20160601|2016-03-10 04:00,10,111.955,111.965,111.955,111.96,3759
20160601|2016-03-10 04:30,10,111.96,111.97,111.96,111.97,7232
20160601|2016-03-10 05:00,10,111.97,111.975,111.965,111.965,22570
20160601|2016-03-10 05:30,10,111.965,111.97,111.95,111.96,11551
20160601|2016-03-10 06:00,10,111.96,111.96,111.95,111.955,10658
20160601|2016-03-10 06:30,10,111.95,111.985,111.83,111.85,97049
20160601|2016-03-10 07:00,10,111.85,111.935,111.845,111.9,54507
20160601|2016-03-10 07:30,10,111.895,111.905,111.74,111.785,93325
20160601|2016-03-10 08:00,10,111.78,111.805,111.745,111.775,81496
20160601|2016-03-10 08:30,10,111.775,111.785,111.74,111.755,33994
20160601|2016-03-10 09:00,10,111.755,111.76,111.745,111.75,34668
20160601|2016-03-10 09:30,10,111.755,111.755,111.715,111.73,58238
20160601|2016-03-10 10:00,10,111.725,111.745,111.72,111.74,49672
20160601|2016-03-10 10:30,10,111.74,111.75,111.725,111.73,14200
20160601|2016-03-10 11:00,10,111.73,111.74,111.72,111.735,10254
20160601|2016-03-10 11:30,10,111.735,111.75,111.73,111.74,4950
20160601|2016-03-10 12:00,10,111.74,111.75,111.74,111.745,1850
20160601|2016-03-10 12:30,10,111.75,111.755,111.74,111.745,866
20160601|2016-03-10 13:00,10,111.75,111.77,111.745,111.77,2820
20160601|2016-03-10 13:30,10,111.765,111.775,111.765,111.77,2022
20160601|2016-03-10 14:00,10,111.77,111.785,111.77,111.77,2122
20160601|2016-03-10 14:30,10,111.765,111.775,111.765,111.775,399
20160601|2016-03-11 01:00,11,111.75,111.75,111.72,111.73,20456
20160601|2016-03-11 01:30,11,111.73,111.75,111.725,111.745,22323
20160601|2016-03-11 02:00,11,111.745,111.755,111.74,111.75,17570
20160601|2016-03-11 02:30,11,111.755,111.765,111.75,111.76,15696
20160601|2016-03-11 03:00,11,111.76,111.76,111.745,111.745,6461
20160601|2016-03-11 03:30,11,111.75,111.75,111.735,111.745,10184
20160601|2016-03-11 04:00,11,111.75,111.75,111.74,111.745,7889
20160601|2016-03-11 04:30,11,111.745,111.75,111.74,111.745,10122
20160601|2016-03-11 05:00,11,111.75,111.75,111.74,111.745,8947
20160601|2016-03-11 05:30,11,111.745,111.745,111.735,111.745,17925
20160601|2016-03-11 06:00,11,111.745,111.75,111.74,111.75,4314
20160601|2016-03-11 06:30,11,111.745,111.755,111.74,111.74,10683
20160601|2016-03-11 07:00,11,111.74,111.755,111.74,111.75,7836
20160601|2016-03-11 07:30,11,111.75,111.76,111.75,111.75,3566
20160601|2016-03-11 08:00,11,111.75,111.755,111.75,111.75,6380
20160601|2016-03-11 08:30,11,111.75,111.76,111.75,111.755,19120
20160601|2016-03-11 09:00,11,111.755,111.76,111.745,111.745,15816
20160601|2016-03-11 09:30,11,111.745,111.755,111.74,111.755,17757
20160601|2016-03-11 10:00,11,111.755,111.76,111.745,111.75,12953
20160601|2016-03-11 10:30,11,111.75,111.76,111.745,111.76,4718
20160601|2016-03-11 11:00,11,111.76,111.77,111.755,111.77,5024
20160601|2016-03-11 11:30,11,111.77,111.775,111.765,111.765,3268
20160601|2016-03-11 12:00,11,111.77,111.775,111.77,111.77,1199
20160601|2016-03-11 12:30,11,111.77,111.77,111.77,111.77,111
20160601|2016-03-11 13:00,11,111.775,111.775,111.77,111.77,22
20160601|2016-03-11 13:30,11,111.77,111.78,111.77,111.775,627
20160601|2016-03-11 14:00,11,111.77,111.775,111.77,111.775,146
20160601|2016-03-11 14:30,11,111.775,111.78,111.77,111.77,361
20160601|2016-03-14 02:00,14,111.77,111.77,111.755,111.76,8645
20160601|2016-03-14 02:30,14,111.76,111.77,111.755,111.765,9371
20160601|2016-03-14 03:00,14,111.765,111.78,111.76,111.78,14095
20160601|2016-03-14 03:30,14,111.775,111.78,111.765,111.78,18313
20160601|2016-03-14 04:00,14,111.775,111.785,111.77,111.77,16084
20160601|2016-03-14 04:30,14,111.77,111.78,111.77,111.77,6080
20160601|2016-03-14 05:00,14,111.775,111.775,111.765,111.77,5288
20160601|2016-03-14 05:30,14,111.77,111.775,111.765,111.77,6248
20160601|2016-03-14 06:00,14,111.77,111.775,111.765,111.77,6243
20160601|2016-03-14 06:30,14,111.765,111.77,111.765,111.77,1322
20160601|2016-03-14 07:00,14,111.77,111.775,111.765,111.775,7235
20160601|2016-03-14 07:30,14,111.775,111.775,111.77,111.77,4564
20160601|2016-03-14 08:00,14,111.77,111.78,111.77,111.78,6331
20160601|2016-03-14 08:30,14,111.775,111.78,111.77,111.77,10782
20160601|2016-03-14 09:00,14,111.77,111.775,111.76,111.765,13304
20160601|2016-03-14 09:30,14,111.77,111.77,111.76,111.765,9619
20160601|2016-03-14 10:00,14,111.77,111.77,111.76,111.76,3657
20160601|2016-03-14 10:30,14,111.76,111.765,111.755,111.755,14078
20160601|2016-03-14 11:00,14,111.755,111.76,111.745,111.75,21208
20160601|2016-03-14 11:30,14,111.75,111.755,111.745,111.75,7031
20160601|2016-03-14 12:00,14,111.75,111.75,111.74,111.745,6274
20160601|2016-03-14 12:30,14,111.745,111.745,111.74,111.74,938
20160601|2016-03-14 13:00,14,111.74,111.745,111.735,111.74,2635
20160601|2016-03-14 13:30,14,111.74,111.745,111.74,111.74,783
20160601|2016-03-14 14:00,14,111.74,111.74,111.74,111.74,216
20160601|2016-03-14 14:30,14,111.745,111.745,111.74,111.74,32
20160601|2016-03-14 15:00,14,111.745,111.745,111.745,111.745,3
20160601|2016-03-14 15:30,14,111.745,111.745,111.74,111.74,98
20160601|2016-03-15 02:00,15,111.745,111.755,111.745,111.75,9945
20160601|2016-03-15 02:30,15,111.75,111.75,111.745,111.75,5112
20160601|2016-03-15 03:00,15,111.75,111.75,111.74,111.745,3947
20160601|2016-03-15 03:30,15,111.745,111.75,111.74,111.745,4600
20160601|2016-03-15 04:00,15,111.75,111.75,111.74,111.75,6335
20160601|2016-03-15 04:30,15,111.745,111.755,111.745,111.755,11729
20160601|2016-03-15 05:00,15,111.755,111.755,111.745,111.745,3440
20160601|2016-03-15 05:30,15,111.745,111.755,111.74,111.745,11898
20160601|2016-03-15 06:00,15,111.745,111.75,111.745,111.75,1453
20160601|2016-03-15 06:30,15,111.75,111.75,111.745,111.75,4740
20160601|2016-03-15 07:00,15,111.745,111.755,111.74,111.75,11727
20160601|2016-03-15 07:30,15,111.755,111.76,111.745,111.745,10827
20160601|2016-03-15 08:00,15,111.745,111.75,111.735,111.735,10658
20160601|2016-03-15 08:30,15,111.735,111.745,111.735,111.745,17902
20160601|2016-03-15 09:00,15,111.745,111.745,111.735,111.74,8031
20160601|2016-03-15 09:30,15,111.74,111.745,111.73,111.735,14237
20160601|2016-03-15 10:00,15,111.735,111.74,111.73,111.735,12492
20160601|2016-03-15 10:30,15,111.73,111.74,111.73,111.735,9955
20160601|2016-03-15 11:00,15,111.735,111.74,111.725,111.725,11440
20160601|2016-03-15 11:30,15,111.725,111.73,111.725,111.73,4343
20160601|2016-03-15 12:00,15,111.725,111.73,111.725,111.725,676
20160601|2016-03-15 12:30,15,111.73,111.73,111.725,111.73,932
20160601|2016-03-15 13:00,15,111.73,111.73,111.725,111.73,1154
20160601|2016-03-15 13:30,15,111.725,111.73,111.725,111.73,442
20160601|2016-03-15 14:00,15,111.725,111.73,111.725,111.73,17
20160601|2016-03-15 14:30,15,111.725,111.725,111.725,111.725,180
20160601|2016-03-15 15:00,15,111.725,111.73,111.725,111.73,125
20160601|2016-03-15 15:30,15,111.725,111.725,111.725,111.725,58
20160601|2016-03-15 16:00,15,111.725,111.725,111.725,111.725,5
20160601|2016-03-16 02:00,16,111.725,111.735,111.725,111.73,5556
20160601|2016-03-16 02:30,16,111.73,111.735,111.725,111.73,1582
20160601|2016-03-16 03:00,16,111.73,111.74,111.73,111.74,9960
20160601|2016-03-16 03:30,16,111.74,111.74,111.735,111.74,2260
20160601|2016-03-16 04:00,16,111.74,111.745,111.735,111.74,12292
20160601|2016-03-16 04:30,16,111.74,111.75,111.735,111.745,10545
20160601|2016-03-16 05:00,16,111.745,111.75,111.74,111.745,7377
20160601|2016-03-16 05:30,16,111.74,111.755,111.74,111.75,7181
20160601|2016-03-16 06:00,16,111.75,111.755,111.74,111.75,11987
20160601|2016-03-16 06:30,16,111.745,111.75,111.74,111.745,6579
20160601|2016-03-16 07:00,16,111.745,111.745,111.74,111.745,1950
20160601|2016-03-16 07:30,16,111.74,111.745,111.735,111.74,16431
20160601|2016-03-16 08:00,16,111.745,111.75,111.74,111.74,4977
20160601|2016-03-16 08:30,16,111.74,111.745,111.74,111.74,3891
20160601|2016-03-16 09:00,16,111.74,111.745,111.735,111.74,9093
20160601|2016-03-16 09:30,16,111.74,111.745,111.735,111.74,8073
20160601|2016-03-16 10:00,16,111.74,111.745,111.735,111.745,11946
20160601|2016-03-16 10:30,16,111.745,111.745,111.74,111.74,2088
20160601|2016-03-16 11:00,16,111.745,111.745,111.725,111.73,18362
20160601|2016-03-16 11:30,16,111.735,111.735,111.73,111.73,2569
20160601|2016-03-16 12:00,16,111.73,111.73,111.72,111.72,1930
20160601|2016-03-16 12:30,16,111.72,111.73,111.71,111.71,2716
20160601|2016-03-16 13:00,16,111.71,111.74,111.71,111.735,3559
20160601|2016-03-16 13:30,16,111.735,111.74,111.73,111.74,546
20160601|2016-03-16 14:00,16,111.74,111.755,111.735,111.75,3023
20160601|2016-03-16 14:30,16,111.75,111.76,111.75,111.755,1203
20160601|2016-03-16 15:00,16,111.75,111.75,111.75,111.75,75
20160601|2016-03-16 15:30,16,111.75,111.75,111.75,111.75,17
20160601|2016-03-17 02:00,17,111.75,111.765,111.75,111.755,8213
20160601|2016-03-17 02:30,17,111.755,111.765,111.75,111.755,11927
20160601|2016-03-17 03:00,17,111.755,111.77,111.75,111.755,11190
20160601|2016-03-17 03:30,17,111.755,111.765,111.755,111.76,9310
20160601|2016-03-17 04:00,17,111.765,111.765,111.755,111.76,6625
20160601|2016-03-17 04:30,17,111.755,111.77,111.75,111.765,19202
20160601|2016-03-17 05:00,17,111.765,111.765,111.75,111.755,19699
20160601|2016-03-17 05:30,17,111.755,111.765,111.755,111.76,9315
20160601|2016-03-17 06:00,17,111.76,111.76,111.755,111.755,6132
20160601|2016-03-17 06:30,17,111.76,111.765,111.755,111.76,8506
20160601|2016-03-17 07:00,17,111.765,111.765,111.755,111.76,16945
20160601|2016-03-17 07:30,17,111.76,111.765,111.755,111.755,9367
20160601|2016-03-17 08:00,17,111.76,111.76,111.75,111.75,11634
20160601|2016-03-17 08:30,17,111.755,111.765,111.75,111.755,10294
20160601|2016-03-17 09:00,17,111.755,111.765,111.755,111.76,7830
20160601|2016-03-17 09:30,17,111.76,111.765,111.755,111.755,7121
20160601|2016-03-17 10:00,17,111.76,111.76,111.755,111.755,2993
20160601|2016-03-17 10:30,17,111.755,111.76,111.755,111.755,4211
20160601|2016-03-17 11:00,17,111.76,111.76,111.75,111.755,11327
20160601|2016-03-17 11:30,17,111.75,111.76,111.75,111.755,4671
20160601|2016-03-17 12:00,17,111.755,111.76,111.75,111.755,1413
20160601|2016-03-17 12:30,17,111.755,111.76,111.755,111.76,64
20160601|2016-03-17 13:00,17,111.76,111.765,111.755,111.76,2206
20160601|2016-03-17 13:30,17,111.76,111.765,111.76,111.76,58
20160601|2016-03-17 14:00,17,111.765,111.765,111.76,111.765,15
20160601|2016-03-17 14:30,17,111.76,111.765,111.76,111.765,293
20160601|2016-03-17 15:00,17,111.765,111.765,111.765,111.765,1
20160601|2016-03-18 02:00,18,111.765,111.775,111.755,111.77,11781
20160601|2016-03-18 02:30,18,111.77,111.785,111.77,111.78,16509
20160601|2016-03-18 03:00,18,111.775,111.785,111.77,111.785,6579
20160601|2016-03-18 03:30,18,111.78,111.785,111.775,111.78,8042
20160601|2016-03-18 04:00,18,111.78,111.78,111.77,111.775,9121
20160601|2016-03-18 04:30,18,111.775,111.78,111.77,111.775,4198
20160601|2016-03-18 05:00,18,111.775,111.785,111.775,111.785,4267
20160601|2016-03-18 05:30,18,111.785,111.785,111.78,111.78,2612
20160601|2016-03-18 06:00,18,111.785,111.785,111.775,111.78,3065
20160601|2016-03-18 06:30,18,111.775,111.78,111.77,111.77,4509
20160601|2016-03-18 07:00,18,111.775,111.775,111.765,111.77,7456
20160601|2016-03-18 07:30,18,111.77,111.78,111.77,111.77,7252
20160601|2016-03-18 08:00,18,111.77,111.775,111.765,111.77,8908
20160601|2016-03-18 08:30,18,111.77,111.775,111.77,111.775,6189
20160601|2016-03-18 09:00,18,111.775,111.78,111.775,111.775,4819
20160601|2016-03-18 09:30,18,111.78,111.785,111.775,111.78,5477
20160601|2016-03-18 10:00,18,111.785,111.785,111.775,111.775,6601
20160601|2016-03-18 10:30,18,111.775,111.78,111.77,111.77,7813
20160601|2016-03-18 11:00,18,111.77,111.775,111.765,111.765,6804
20160601|2016-03-18 11:30,18,111.765,111.775,111.765,111.775,3946
20160601|2016-03-18 12:00,18,111.77,111.775,111.77,111.77,584
20160601|2016-03-18 12:30,18,111.77,111.775,111.77,111.77,452
20160601|2016-03-18 13:00,18,111.77,111.775,111.77,111.775,189
20160601|2016-03-18 13:30,18,111.77,111.775,111.77,111.77,117
20160601|2016-03-18 14:00,18,111.775,111.775,111.77,111.77,10
20160601|2016-03-18 14:30,18,111.775,111.775,111.77,111.775,288
20160601|2016-03-18 15:00,18,111.775,111.775,111.775,111.775,1
20160601|2016-03-18 15:30,18,111.775,111.78,111.775,111.78,357
20160601|2016-03-21 02:00,21,111.775,111.78,111.765,111.77,1585
20160601|2016-03-21 02:30,21,111.765,111.77,111.765,111.77,565
20160601|2016-03-21 03:00,21,111.77,111.785,111.77,111.78,9092
20160601|2016-03-21 03:30,21,111.78,111.785,111.775,111.785,4599
20160601|2016-03-21 04:00,21,111.785,111.8,111.785,111.79,11706
20160601|2016-03-21 04:30,21,111.79,111.795,111.785,111.79,9752
20160601|2016-03-21 05:00,21,111.79,111.79,111.785,111.785,4233
20160601|2016-03-21 05:30,21,111.785,111.79,111.775,111.78,16384
20160601|2016-03-21 06:00,21,111.78,111.785,111.775,111.785,3029
20160601|2016-03-21 06:30,21,111.785,111.785,111.775,111.78,1999
20160601|2016-03-21 07:00,21,111.78,111.78,111.775,111.775,476
20160601|2016-03-21 07:30,21,111.78,111.78,111.765,111.77,13918
20160601|2016-03-21 08:00,21,111.77,111.775,111.765,111.775,6372
20160601|2016-03-21 08:30,21,111.775,111.78,111.765,111.78,9146
20160601|2016-03-21 09:00,21,111.78,111.785,111.775,111.785,9565
20160601|2016-03-21 09:30,21,111.785,111.785,111.77,111.78,11529
20160601|2016-03-21 10:00,21,111.78,111.78,111.77,111.78,4683
20160601|2016-03-21 10:30,21,111.775,111.785,111.77,111.785,5883
20160601|2016-03-21 11:00,21,111.785,111.785,111.775,111.775,7511
20160601|2016-03-21 11:30,21,111.78,111.78,111.775,111.775,846
20160601|2016-03-21 12:00,21,111.775,111.78,111.775,111.78,708
20160601|2016-03-21 12:30,21,111.775,111.78,111.775,111.775,455
20160601|2016-03-21 13:00,21,111.775,111.78,111.775,111.775,398
20160601|2016-03-21 13:30,21,111.78,111.78,111.775,111.775,155
20160601|2016-03-21 14:00,21,111.775,111.775,111.775,111.775,52
20160601|2016-03-21 14:30,21,111.78,111.78,111.775,111.775,798
20160601|2016-03-21 15:00,21,111.775,111.775,111.775,111.775,110
20160601|2016-03-21 15:30,21,111.78,111.78,111.775,111.775,11
20160601|2016-03-22 02:00,22,111.78,111.79,111.775,111.785,4022
20160601|2016-03-22 02:30,22,111.785,111.79,111.78,111.785,4585
20160601|2016-03-22 03:00,22,111.785,111.805,111.785,111.795,16877
20160601|2016-03-22 03:30,22,111.8,111.805,111.79,111.795,10818
20160601|2016-03-22 04:00,22,111.795,111.795,111.79,111.795,2621
20160601|2016-03-22 04:30,22,111.795,111.795,111.785,111.79,7655
20160601|2016-03-22 05:00,22,111.79,111.795,111.785,111.795,4117
20160601|2016-03-22 05:30,22,111.795,111.795,111.78,111.79,10317
20160601|2016-03-22 06:00,22,111.79,111.79,111.78,111.79,6547
20160601|2016-03-22 06:30,22,111.79,111.79,111.78,111.79,7697
20160601|2016-03-22 07:00,22,111.79,111.795,111.785,111.785,3295
20160601|2016-03-22 07:30,22,111.79,111.79,111.78,111.785,4675
20160601|2016-03-22 08:00,22,111.785,111.79,111.78,111.78,9621
20160601|2016-03-22 08:30,22,111.785,111.785,111.78,111.785,650
20160601|2016-03-22 09:00,22,111.785,111.785,111.78,111.78,2816
20160601|2016-03-22 09:30,22,111.785,111.785,111.775,111.78,9788
20160601|2016-03-22 10:00,22,111.775,111.785,111.775,111.775,4142
20160601|2016-03-22 10:30,22,111.78,111.78,111.775,111.775,6241
20160601|2016-03-22 11:00,22,111.775,111.785,111.775,111.775,6859
20160601|2016-03-22 11:30,22,111.78,111.78,111.775,111.775,1182
20160601|2016-03-22 12:00,22,111.78,111.78,111.775,111.775,515
20160601|2016-03-22 12:30,22,111.775,111.78,111.775,111.775,869
20160601|2016-03-22 13:00,22,111.78,111.78,111.77,111.775,1373
20160601|2016-03-22 13:30,22,111.77,111.775,111.77,111.775,125
20160601|2016-03-22 14:00,22,111.775,111.775,111.77,111.77,202
20160601|2016-03-22 14:30,22,111.775,111.775,111.77,111.775,132
20160601|2016-03-22 15:00,22,111.775,111.775,111.775,111.775,21
20160601|2016-03-22 15:30,22,111.775,111.775,111.775,111.775,143
20160601|2016-03-23 02:00,23,111.78,111.785,111.77,111.78,2923
20160601|2016-03-23 02:30,23,111.78,111.78,111.77,111.78,1730
20160601|2016-03-23 03:00,23,111.78,111.78,111.77,111.775,5061
20160601|2016-03-23 03:30,23,111.775,111.78,111.77,111.775,4371
20160601|2016-03-23 04:00,23,111.775,111.78,111.77,111.775,4895
20160601|2016-03-23 04:30,23,111.775,111.785,111.77,111.78,6979
20160601|2016-03-23 05:00,23,111.78,111.78,111.775,111.78,1125
20160601|2016-03-23 05:30,23,111.78,111.785,111.775,111.78,6032
20160601|2016-03-23 06:00,23,111.78,111.785,111.775,111.785,3566
20160601|2016-03-23 06:30,23,111.785,111.785,111.775,111.78,3317
20160601|2016-03-23 07:00,23,111.78,111.78,111.775,111.775,1004
20160601|2016-03-23 07:30,23,111.78,111.78,111.775,111.78,2506
20160601|2016-03-23 08:00,23,111.78,111.78,111.775,111.78,2972
20160601|2016-03-23 08:30,23,111.775,111.78,111.775,111.775,11847
20160601|2016-03-23 09:00,23,111.78,111.78,111.775,111.775,1814
20160601|2016-03-23 09:30,23,111.775,111.78,111.775,111.78,2165
20160601|2016-03-23 10:00,23,111.78,111.785,111.775,111.785,8824
20160601|2016-03-23 10:30,23,111.78,111.79,111.775,111.785,10803
20160601|2016-03-23 11:00,23,111.785,111.785,111.775,111.785,10636
20160601|2016-03-23 11:30,23,111.78,111.785,111.78,111.785,822
20160601|2016-03-23 12:00,23,111.78,111.785,111.78,111.78,701
20160601|2016-03-23 12:30,23,111.78,111.79,111.78,111.785,3321
20160601|2016-03-23 13:00,23,111.785,111.785,111.78,111.785,79
20160601|2016-03-23 13:30,23,111.785,111.785,111.78,111.78,64
20160601|2016-03-23 14:00,23,111.78,111.785,111.78,111.785,147
20160601|2016-03-23 14:30,23,111.785,111.785,111.78,111.78,40
20160601|2016-03-23 15:00,23,111.785,111.785,111.78,111.78,48
20160601|2016-03-23 15:30,23,111.78,111.78,111.78,111.78,240
20160601|2016-03-24 02:00,24,111.785,111.785,111.78,111.78,839
20160601|2016-03-24 02:30,24,111.78,111.785,111.78,111.78,774
20160601|2016-03-24 03:00,24,111.785,111.795,111.785,111.785,7989
20160601|2016-03-24 03:30,24,111.785,111.795,111.785,111.79,6358
20160601|2016-03-24 04:00,24,111.795,111.795,111.79,111.79,3039
20160601|2016-03-24 04:30,24,111.79,111.795,111.785,111.79,7908
20160601|2016-03-24 05:00,24,111.79,111.8,111.79,111.79,7141
20160601|2016-03-24 05:30,24,111.795,111.8,111.79,111.79,6483
20160601|2016-03-24 06:00,24,111.79,111.795,111.79,111.79,2568
20160601|2016-03-24 06:30,24,111.79,111.795,111.79,111.795,2438
20160601|2016-03-24 07:00,24,111.79,111.795,111.785,111.785,4544
20160601|2016-03-24 07:30,24,111.79,111.79,111.785,111.785,2386
20160601|2016-03-24 08:00,24,111.785,111.795,111.785,111.795,10671
20160601|2016-03-24 08:30,24,111.795,111.795,111.79,111.79,3876
20160601|2016-03-24 09:00,24,111.79,111.795,111.785,111.785,3686
20160601|2016-03-24 09:30,24,111.785,111.79,111.78,111.78,18562
20160601|2016-03-24 10:00,24,111.775,111.78,111.77,111.775,7346
20160601|2016-03-24 10:30,24,111.775,111.78,111.77,111.78,15910
20160601|2016-03-24 11:00,24,111.775,111.78,111.77,111.775,16712
20160601|2016-03-24 11:30,24,111.775,111.78,111.77,111.77,5970
20160601|2016-03-24 12:00,24,111.77,111.775,111.76,111.765,7786
20160601|2016-03-24 12:30,24,111.765,111.77,111.76,111.765,995
20160601|2016-03-24 13:00,24,111.765,111.765,111.76,111.76,75
20160601|2016-03-24 13:30,24,111.765,111.765,111.76,111.76,29
20160601|2016-03-24 14:00,24,111.76,111.765,111.76,111.76,98
20160601|2016-03-24 14:30,24,111.76,111.76,111.76,111.76,15
20160601|2016-03-24 15:00,24,111.76,111.76,111.76,111.76,10
20160601|2016-03-24 15:30,24,111.76,111.765,111.76,111.76,515
20160601|2016-03-29 01:00,29,111.77,111.785,111.765,111.785,6479
20160601|2016-03-29 01:30,29,111.78,111.785,111.78,111.785,3126
20160601|2016-03-29 02:00,29,111.785,111.795,111.785,111.79,11970
20160601|2016-03-29 02:30,29,111.79,111.795,111.785,111.79,3384
20160601|2016-03-29 03:00,29,111.79,111.81,111.785,111.8,18361
20160601|2016-03-29 03:30,29,111.795,111.8,111.79,111.795,4374
20160601|2016-03-29 04:00,29,111.79,111.8,111.79,111.8,3105
20160601|2016-03-29 04:30,29,111.795,111.8,111.795,111.795,912
20160601|2016-03-29 05:00,29,111.795,111.8,111.785,111.785,12006
20160601|2016-03-29 05:30,29,111.785,111.795,111.785,111.79,6976
20160601|2016-03-29 06:00,29,111.79,111.795,111.79,111.795,1550
20160601|2016-03-29 06:30,29,111.79,111.795,111.79,111.79,4266
20160601|2016-03-29 07:00,29,111.79,111.805,111.79,111.8,13470
20160601|2016-03-29 07:30,29,111.8,111.805,111.795,111.8,3203
20160601|2016-03-29 08:00,29,111.8,111.805,111.795,111.8,7861
20160601|2016-03-29 08:30,29,111.8,111.8,111.795,111.8,2023
20160601|2016-03-29 09:00,29,111.8,111.8,111.79,111.79,7314
20160601|2016-03-29 09:30,29,111.79,111.795,111.785,111.79,7389
20160601|2016-03-29 10:00,29,111.79,111.805,111.785,111.805,14098
20160601|2016-03-29 10:30,29,111.8,111.81,111.8,111.81,8593
20160601|2016-03-29 11:00,29,111.81,111.815,111.805,111.81,4567
20160601|2016-03-29 11:30,29,111.81,111.81,111.805,111.805,659
20160601|2016-03-29 12:00,29,111.81,111.81,111.805,111.805,389
20160601|2016-03-29 12:30,29,111.81,111.81,111.8,111.805,2894
20160601|2016-03-29 13:00,29,111.805,111.805,111.795,111.8,2373
20160601|2016-03-29 13:30,29,111.8,111.805,111.795,111.805,721
20160601|2016-03-29 14:00,29,111.805,111.805,111.8,111.8,305
20160601|2016-03-29 14:30,29,111.8,111.8,111.795,111.795,264
20160601|2016-03-30 01:00,30,111.805,111.805,111.795,111.8,4372
20160601|2016-03-30 01:30,30,111.8,111.8,111.795,111.8,1748
20160601|2016-03-30 02:00,30,111.8,111.8,111.785,111.795,17808
20160601|2016-03-30 02:30,30,111.8,111.8,111.79,111.79,4692
20160601|2016-03-30 03:00,30,111.795,111.8,111.79,111.795,6985
20160601|2016-03-30 03:30,30,111.795,111.8,111.79,111.795,4149
20160601|2016-03-30 04:00,30,111.795,111.8,111.79,111.795,5602
20160601|2016-03-30 04:30,30,111.79,111.8,111.79,111.79,4600
20160601|2016-03-30 05:00,30,111.795,111.8,111.79,111.795,9304
20160601|2016-03-30 05:30,30,111.795,111.8,111.785,111.785,14524
20160601|2016-03-30 06:00,30,111.785,111.795,111.785,111.79,4309
20160601|2016-03-30 06:30,30,111.795,111.8,111.79,111.795,5549
20160601|2016-03-30 07:00,30,111.795,111.8,111.79,111.8,9609
20160601|2016-03-30 07:30,30,111.8,111.8,111.79,111.8,2854
20160601|2016-03-30 08:00,30,111.795,111.8,111.795,111.8,2690
20160601|2016-03-30 08:30,30,111.8,111.8,111.79,111.795,6250
20160601|2016-03-30 09:00,30,111.79,111.795,111.785,111.79,8382
20160601|2016-03-30 09:30,30,111.795,111.795,111.79,111.795,2378
20160601|2016-03-30 10:00,30,111.79,111.795,111.79,111.79,4058
20160601|2016-03-30 10:30,30,111.795,111.795,111.79,111.795,4785
20160601|2016-03-30 11:00,30,111.795,111.795,111.79,111.795,1728
20160601|2016-03-30 11:30,30,111.79,111.795,111.79,111.795,294
20160601|2016-03-30 12:00,30,111.795,111.8,111.79,111.8,3988
20160601|2016-03-30 12:30,30,111.795,111.795,111.79,111.795,576
20160601|2016-03-30 13:00,30,111.795,111.795,111.795,111.795,515
20160601|2016-03-30 13:30,30,111.8,111.8,111.8,111.8,1
20160601|2016-03-30 14:00,30,111.8,111.8,111.795,111.795,237
20160601|2016-03-30 14:30,30,111.795,111.795,111.79,111.79,226
20160601|2016-03-31 01:00,31,111.8,111.81,111.795,111.8,8575
20160601|2016-03-31 01:30,31,111.8,111.8,111.79,111.795,4421
20160601|2016-03-31 02:00,31,111.795,111.805,111.795,111.805,4597
20160601|2016-03-31 02:30,31,111.805,111.81,111.8,111.805,3827
20160601|2016-03-31 03:00,31,111.81,111.81,111.8,111.805,17004
20160601|2016-03-31 03:30,31,111.8,111.81,111.8,111.81,4982
20160601|2016-03-31 04:00,31,111.805,111.81,111.8,111.8,13690
20160601|2016-03-31 04:30,31,111.805,111.805,111.8,111.805,3259
20160601|2016-03-31 05:00,31,111.805,111.805,111.8,111.8,1279
20160601|2016-03-31 05:30,31,111.8,111.81,111.8,111.8,9437
20160601|2016-03-31 06:00,31,111.8,111.805,111.79,111.8,13771
20160601|2016-03-31 06:30,31,111.8,111.8,111.79,111.795,6015
20160601|2016-03-31 07:00,31,111.795,111.8,111.79,111.795,6369
20160601|2016-03-31 07:30,31,111.795,111.8,111.79,111.79,9072
20160601|2016-03-31 08:00,31,111.795,111.8,111.79,111.795,8717
20160601|2016-03-31 08:30,31,111.795,111.8,111.78,111.785,19485
20160601|2016-03-31 09:00,31,111.79,111.79,111.78,111.78,16416
20160601|2016-03-31 09:30,31,111.785,111.79,111.78,111.79,11994
20160601|2016-03-31 10:00,31,111.79,111.795,111.78,111.785,31298
20160601|2016-03-31 10:30,31,111.79,111.79,111.78,111.79,6442
20160601|2016-03-31 11:00,31,111.79,111.795,111.785,111.79,9688
20160601|2016-03-31 11:30,31,111.79,111.795,111.785,111.79,1716
20160601|2016-03-31 12:00,31,111.795,111.795,111.79,111.795,505
20160601|2016-03-31 12:30,31,111.79,111.795,111.79,111.79,78
20160601|2016-03-31 13:30,31,111.795,111.795,111.79,111.79,71
20160601|2016-03-31 14:00,31,111.79,111.79,111.79,111.79,85
20160601|2016-03-31 14:30,31,111.79,111.795,111.79,111.79,231
20160601|2016-04-01 01:00,1,111.795,111.795,111.785,111.79,2141
20160601|2016-04-01 01:30,1,111.795,111.795,111.78,111.79,12386
20160601|2016-04-01 02:00,1,111.79,111.79,111.785,111.79,2279
20160601|2016-04-01 02:30,1,111.785,111.79,111.78,111.785,11484
20160601|2016-04-01 03:00,1,111.785,111.79,111.78,111.785,5262
20160601|2016-04-01 03:30,1,111.785,111.785,111.78,111.78,10987
20160601|2016-04-01 04:00,1,111.78,111.79,111.78,111.785,11979
20160601|2016-04-01 04:30,1,111.785,111.79,111.785,111.79,1224
20160601|2016-04-01 05:00,1,111.79,111.795,111.785,111.79,11817
20160601|2016-04-01 05:30,1,111.79,111.8,111.79,111.795,16573
20160601|2016-04-01 06:00,1,111.795,111.795,111.79,111.795,3756
20160601|2016-04-01 06:30,1,111.795,111.795,111.79,111.795,627
20160601|2016-04-01 07:00,1,111.79,111.795,111.785,111.785,5183
20160601|2016-04-01 07:30,1,111.785,111.795,111.785,111.795,10106
20160601|2016-04-01 08:00,1,111.79,111.795,111.79,111.795,5258
20160601|2016-04-01 08:30,1,111.795,111.795,111.785,111.785,8425
20160601|2016-04-01 09:00,1,111.79,111.79,111.775,111.785,16473
20160601|2016-04-01 09:30,1,111.785,111.785,111.77,111.775,13965
20160601|2016-04-01 10:00,1,111.775,111.775,111.77,111.775,9760
20160601|2016-04-01 10:30,1,111.775,111.78,111.77,111.775,4364
20160601|2016-04-01 11:00,1,111.775,111.78,111.775,111.78,1043
20160601|2016-04-01 11:30,1,111.78,111.78,111.775,111.78,1666
20160601|2016-04-01 12:00,1,111.78,111.78,111.775,111.78,227
20160601|2016-04-01 12:30,1,111.78,111.78,111.775,111.78,207
20160601|2016-04-01 13:30,1,111.78,111.78,111.78,111.78,43
20160601|2016-04-01 14:00,1,111.78,111.78,111.775,111.78,110
20160601|2016-04-01 14:30,1,111.78,111.78,111.775,111.78,480
20160601|2016-04-01 15:00,1,111.78,111.78,111.78,111.78,120
20160601|2016-04-04 01:00,4,111.785,111.785,111.77,111.775,5937
20160601|2016-04-04 01:30,4,111.775,111.78,111.765,111.77,9495
20160601|2016-04-04 02:00,4,111.77,111.775,111.77,111.775,1914
20160601|2016-04-04 02:30,4,111.775,111.775,111.765,111.77,3585
20160601|2016-04-04 03:00,4,111.765,111.775,111.765,111.77,5521
20160601|2016-04-04 03:30,4,111.775,111.775,111.77,111.77,1759
20160601|2016-04-04 04:00,4,111.775,111.775,111.77,111.77,2073
20160601|2016-04-04 04:30,4,111.775,111.775,111.765,111.765,6013
20160601|2016-04-04 05:00,4,111.77,111.77,111.76,111.765,4481
20160601|2016-04-04 05:30,4,111.765,111.765,111.76,111.765,1576
20160601|2016-04-04 06:00,4,111.765,111.77,111.76,111.765,3386
20160601|2016-04-04 06:30,4,111.77,111.77,111.765,111.765,1482
20160601|2016-04-04 07:00,4,111.77,111.77,111.76,111.765,4871
20160601|2016-04-04 07:30,4,111.765,111.77,111.76,111.77,13004
20160601|2016-04-04 08:00,4,111.765,111.77,111.76,111.765,5132
20160601|2016-04-04 08:30,4,111.765,111.77,111.765,111.765,3151
20160601|2016-04-04 09:00,4,111.765,111.775,111.765,111.77,10343
20160601|2016-04-04 09:30,4,111.77,111.775,111.765,111.77,8524
20160601|2016-04-04 10:00,4,111.77,111.78,111.765,111.77,14201
20160601|2016-04-04 10:30,4,111.775,111.775,111.765,111.765,8595
20160601|2016-04-04 11:00,4,111.77,111.775,111.765,111.775,3844
20160601|2016-04-04 11:30,4,111.775,111.775,111.765,111.765,4091
20160601|2016-04-04 12:00,4,111.765,111.765,111.765,111.765,174
20160601|2016-04-04 12:30,4,111.765,111.765,111.765,111.765,94
20160601|2016-04-04 13:00,4,111.765,111.765,111.765,111.765,62
20160601|2016-04-04 13:30,4,111.765,111.77,111.765,111.77,529
20160601|2016-04-04 14:00,4,111.765,111.775,111.765,111.775,452
20160601|2016-04-04 14:30,4,111.77,111.775,111.77,111.775,203
20160601|2016-04-05 01:00,5,111.78,111.785,111.775,111.78,3521
20160601|2016-04-05 01:30,5,111.78,111.79,111.78,111.78,6271
20160601|2016-04-05 02:00,5,111.785,111.795,111.78,111.785,18832
20160601|2016-04-05 02:30,5,111.785,111.79,111.785,111.79,5880
20160601|2016-04-05 03:00,5,111.79,111.795,111.785,111.795,4861
20160601|2016-04-05 03:30,5,111.795,111.795,111.785,111.79,16937
20160601|2016-04-05 04:00,5,111.79,111.795,111.785,111.79,8428
20160601|2016-04-05 04:30,5,111.79,111.795,111.79,111.795,7973
20160601|2016-04-05 05:00,5,111.795,111.795,111.79,111.795,1169
20160601|2016-04-05 05:30,5,111.795,111.8,111.79,111.795,17046
20160601|2016-04-05 06:00,5,111.795,111.795,111.79,111.79,5234
20160601|2016-04-05 06:30,5,111.79,111.795,111.79,111.79,4619
20160601|2016-04-05 07:00,5,111.795,111.795,111.785,111.795,9356
20160601|2016-04-05 07:30,5,111.795,111.8,111.79,111.8,15504
20160601|2016-04-05 08:00,5,111.8,111.8,111.795,111.795,3835
20160601|2016-04-05 08:30,5,111.8,111.8,111.79,111.795,7513
20160601|2016-04-05 09:00,5,111.795,111.8,111.79,111.8,7204
20160601|2016-04-05 09:30,5,111.795,111.8,111.79,111.79,7501
20160601|2016-04-05 10:00,5,111.795,111.8,111.79,111.795,6211
20160601|2016-04-05 10:30,5,111.79,111.795,111.79,111.795,2113
20160601|2016-04-05 11:00,5,111.79,111.795,111.79,111.79,1471
20160601|2016-04-05 11:30,5,111.795,111.795,111.79,111.79,1735
20160601|2016-04-05 12:00,5,111.795,111.795,111.79,111.79,536
20160601|2016-04-05 12:30,5,111.795,111.795,111.79,111.79,520
20160601|2016-04-05 13:00,5,111.795,111.795,111.795,111.795,7
20160601|2016-04-05 13:30,5,111.795,111.795,111.785,111.795,774
20160601|2016-04-05 14:00,5,111.79,111.79,111.79,111.79,197
20160601|2016-04-05 14:30,5,111.79,111.79,111.785,111.79,656
20160601|2016-04-06 01:00,6,111.79,111.79,111.785,111.79,2228
20160601|2016-04-06 01:30,6,111.79,111.795,111.785,111.795,5121
20160601|2016-04-06 02:00,6,111.795,111.795,111.79,111.795,964
20160601|2016-04-06 02:30,6,111.795,111.795,111.785,111.79,14503
20160601|2016-04-06 03:00,6,111.79,111.795,111.785,111.79,10706
20160601|2016-04-06 03:30,6,111.79,111.79,111.78,111.79,9245
20160601|2016-04-06 04:00,6,111.79,111.79,111.785,111.79,4999
20160601|2016-04-06 04:30,6,111.79,111.79,111.78,111.79,20660
20160601|2016-04-06 05:00,6,111.79,111.79,111.785,111.79,1954
20160601|2016-04-06 05:30,6,111.79,111.79,111.785,111.79,1378
20160601|2016-04-06 06:00,6,111.79,111.79,111.785,111.79,708
20160601|2016-04-06 06:30,6,111.79,111.79,111.785,111.79,1101
20160601|2016-04-06 07:00,6,111.79,111.805,111.79,111.8,25783
20160601|2016-04-06 07:30,6,111.795,111.8,111.795,111.8,3754
20160601|2016-04-06 08:00,6,111.8,111.805,111.8,111.805,7299
20160601|2016-04-06 08:30,6,111.805,111.805,111.8,111.805,3567
20160601|2016-04-06 09:00,6,111.805,111.805,111.8,111.8,12788
20160601|2016-04-06 09:30,6,111.805,111.805,111.795,111.805,7013
20160601|2016-04-06 10:00,6,111.8,111.805,111.8,111.805,3755
20160601|2016-04-06 10:30,6,111.8,111.805,111.8,111.8,2945
20160601|2016-04-06 11:00,6,111.805,111.805,111.8,111.8,1368
20160601|2016-04-06 11:30,6,111.8,111.805,111.8,111.8,1924
20160601|2016-04-06 12:00,6,111.805,111.805,111.795,111.8,1535
20160601|2016-04-06 12:30,6,111.8,111.8,111.795,111.795,1137
20160601|2016-04-06 13:00,6,111.8,111.8,111.795,111.795,328
20160601|2016-04-06 13:30,6,111.8,111.805,111.8,111.805,304
20160601|2016-04-06 14:00,6,111.805,111.805,111.805,111.805,78
20160601|2016-04-06 14:30,6,111.805,111.805,111.8,111.8,269
20160601|2016-04-07 01:00,7,111.805,111.81,111.8,111.8,2725
20160601|2016-04-07 01:30,7,111.805,111.805,111.8,111.805,791
20160601|2016-04-07 02:00,7,111.805,111.81,111.8,111.81,10549
20160601|2016-04-07 02:30,7,111.81,111.815,111.805,111.815,3513
20160601|2016-04-07 03:00,7,111.815,111.82,111.81,111.82,18047
20160601|2016-04-07 03:30,7,111.815,111.82,111.815,111.82,2150
20160601|2016-04-07 04:00,7,111.815,111.825,111.815,111.825,13889
20160601|2016-04-07 04:30,7,111.825,111.835,111.82,111.83,14192
20160601|2016-04-07 05:00,7,111.825,111.83,111.825,111.825,1130
20160601|2016-04-07 05:30,7,111.825,111.83,111.82,111.825,8629
20160601|2016-04-07 06:00,7,111.83,111.83,111.82,111.82,4035
20160601|2016-04-07 06:30,7,111.82,111.825,111.82,111.82,3104
20160601|2016-04-07 07:00,7,111.82,111.83,111.82,111.825,9800
20160601|2016-04-07 07:30,7,111.82,111.83,111.82,111.83,6926
20160601|2016-04-07 08:00,7,111.83,111.84,111.825,111.835,20199
20160601|2016-04-07 08:30,7,111.835,111.84,111.83,111.835,6498
20160601|2016-04-07 09:00,7,111.835,111.845,111.83,111.835,8449
20160601|2016-04-07 09:30,7,111.835,111.845,111.835,111.835,17017
20160601|2016-04-07 10:00,7,111.835,111.845,111.835,111.84,7369
20160601|2016-04-07 10:30,7,111.84,111.845,111.835,111.84,5750
20160601|2016-04-07 11:00,7,111.84,111.845,111.835,111.84,2112
20160601|2016-04-07 11:30,7,111.84,111.845,111.84,111.84,110
20160601|2016-04-07 12:00,7,111.845,111.845,111.84,111.84,19
20160601|2016-04-07 12:30,7,111.84,111.84,111.84,111.84,419
20160601|2016-04-07 13:00,7,111.84,111.84,111.84,111.84,198
20160601|2016-04-07 13:30,7,111.845,111.845,111.84,111.845,180
20160601|2016-04-07 14:00,7,111.845,111.845,111.835,111.84,875
20160601|2016-04-07 14:30,7,111.835,111.84,111.835,111.835,238
20160601|2016-04-08 01:00,8,111.83,111.845,111.83,111.84,3436
20160601|2016-04-08 01:30,8,111.845,111.845,111.835,111.845,8054
20160601|2016-04-08 02:00,8,111.845,111.845,111.835,111.845,6904
20160601|2016-04-08 02:30,8,111.845,111.845,111.83,111.84,13794
20160601|2016-04-08 03:00,8,111.84,111.85,111.84,111.845,6833
20160601|2016-04-08 03:30,8,111.85,111.855,111.84,111.845,9754
20160601|2016-04-08 04:00,8,111.845,111.85,111.845,111.845,4251
20160601|2016-04-08 04:30,8,111.85,111.85,111.84,111.845,5958
20160601|2016-04-08 05:00,8,111.845,111.855,111.84,111.845,10447
20160601|2016-04-08 05:30,8,111.845,111.85,111.845,111.85,6126
20160601|2016-04-08 06:00,8,111.845,111.85,111.84,111.845,9099
20160601|2016-04-08 06:30,8,111.845,111.85,111.845,111.845,1888
20160601|2016-04-08 07:00,8,111.845,111.85,111.84,111.845,4340
20160601|2016-04-08 07:30,8,111.84,111.85,111.84,111.85,6473
20160601|2016-04-08 08:00,8,111.85,111.85,111.845,111.85,1082
20160601|2016-04-08 08:30,8,111.85,111.865,111.845,111.855,33380
20160601|2016-04-08 09:00,8,111.85,111.86,111.85,111.86,3862
20160601|2016-04-08 09:30,8,111.86,111.86,111.855,111.86,1413
20160601|2016-04-08 10:00,8,111.855,111.86,111.85,111.855,9945
20160601|2016-04-08 10:30,8,111.855,111.865,111.855,111.855,8042
20160601|2016-04-08 11:00,8,111.86,111.86,111.855,111.86,719
20160601|2016-04-08 11:30,8,111.855,111.86,111.855,111.86,985
20160601|2016-04-08 12:00,8,111.855,111.865,111.855,111.865,423
20160601|2016-04-08 12:30,8,111.86,111.86,111.86,111.86,169
20160601|2016-04-08 13:30,8,111.86,111.86,111.85,111.855,2980
20160601|2016-04-08 14:00,8,111.855,111.855,111.85,111.855,411
20160601|2016-04-08 14:30,8,111.855,111.86,111.85,111.855,651
20160601|2016-04-11 01:00,11,111.855,111.865,111.85,111.86,7293
20160601|2016-04-11 01:30,11,111.86,111.865,111.855,111.86,3177
20160601|2016-04-11 02:00,11,111.86,111.87,111.86,111.86,10925
20160601|2016-04-11 02:30,11,111.865,111.865,111.855,111.855,7227
20160601|2016-04-11 03:00,11,111.855,111.86,111.85,111.85,12442
20160601|2016-04-11 03:30,11,111.855,111.86,111.85,111.86,5703
20160601|2016-04-11 04:00,11,111.855,111.86,111.855,111.855,6891
20160601|2016-04-11 04:30,11,111.86,111.86,111.855,111.855,2228
20160601|2016-04-11 05:00,11,111.855,111.86,111.85,111.855,12580
20160601|2016-04-11 05:30,11,111.855,111.86,111.85,111.855,13412
20160601|2016-04-11 06:00,11,111.86,111.86,111.855,111.855,1275
20160601|2016-04-11 06:30,11,111.855,111.86,111.85,111.855,5301
20160601|2016-04-11 07:00,11,111.86,111.86,111.855,111.855,1470
20160601|2016-04-11 07:30,11,111.855,111.86,111.855,111.855,1408
20160601|2016-04-11 08:00,11,111.855,111.86,111.85,111.855,12676
20160601|2016-04-11 08:30,11,111.855,111.855,111.85,111.85,4543
20160601|2016-04-11 09:00,11,111.85,111.86,111.85,111.86,4653
20160601|2016-04-11 09:30,11,111.855,111.865,111.855,111.86,9323
20160601|2016-04-11 10:00,11,111.86,111.87,111.86,111.865,12956
20160601|2016-04-11 10:30,11,111.87,111.875,111.865,111.87,14351
20160601|2016-04-11 11:00,11,111.865,111.87,111.865,111.865,938
20160601|2016-04-11 11:30,11,111.865,111.87,111.86,111.865,1611
20160601|2016-04-11 12:00,11,111.865,111.865,111.86,111.86,77
20160601|2016-04-11 12:30,11,111.86,111.865,111.86,111.86,355
20160601|2016-04-11 13:00,11,111.865,111.865,111.865,111.865,7
20160601|2016-04-11 13:30,11,111.865,111.865,111.86,111.865,32
20160601|2016-04-11 14:00,11,111.86,111.86,111.86,111.86,7
20160601|2016-04-11 14:30,11,111.86,111.865,111.86,111.86,90
20160601|2016-04-12 01:00,12,111.865,111.87,111.86,111.86,3562
20160601|2016-04-12 01:30,12,111.86,111.87,111.855,111.86,5780
20160601|2016-04-12 02:00,12,111.86,111.865,111.855,111.865,5773
20160601|2016-04-12 02:30,12,111.865,111.865,111.855,111.855,6208
20160601|2016-04-12 03:00,12,111.86,111.86,111.845,111.855,17166
20160601|2016-04-12 03:30,12,111.85,111.855,111.845,111.855,3865
20160601|2016-04-12 04:00,12,111.855,111.86,111.85,111.86,5544
20160601|2016-04-12 04:30,12,111.86,111.86,111.855,111.855,2324
20160601|2016-04-12 05:00,12,111.86,111.86,111.85,111.855,6538
20160601|2016-04-12 05:30,12,111.86,111.86,111.855,111.86,1516
20160601|2016-04-12 06:00,12,111.86,111.86,111.855,111.86,715
20160601|2016-04-12 06:30,12,111.86,111.86,111.855,111.86,1448
20160601|2016-04-12 07:00,12,111.855,111.865,111.855,111.865,5263
20160601|2016-04-12 07:30,12,111.865,111.865,111.86,111.865,3571
20160601|2016-04-12 08:00,12,111.865,111.865,111.855,111.855,6758
20160601|2016-04-12 08:30,12,111.855,111.86,111.855,111.86,9344
20160601|2016-04-12 09:00,12,111.855,111.86,111.855,111.855,2246
20160601|2016-04-12 09:30,12,111.86,111.86,111.855,111.855,1897
20160601|2016-04-12 10:00,12,111.86,111.86,111.85,111.855,11214
20160601|2016-04-12 10:30,12,111.855,111.855,111.85,111.85,2330
20160601|2016-04-12 11:00,12,111.855,111.855,111.845,111.85,5685
20160601|2016-04-12 11:30,12,111.85,111.85,111.845,111.85,775
20160601|2016-04-12 12:00,12,111.85,111.85,111.845,111.85,203
20160601|2016-04-12 12:30,12,111.85,111.85,111.845,111.85,16
20160601|2016-04-12 13:00,12,111.85,111.85,111.85,111.85,48
20160601|2016-04-12 13:30,12,111.85,111.85,111.845,111.85,299
20160601|2016-04-12 14:00,12,111.845,111.85,111.845,111.85,93
20160601|2016-04-12 14:30,12,111.845,111.85,111.845,111.845,736
20160601|2016-04-12 15:00,12,111.85,111.85,111.85,111.85,50
20160601|2016-04-13 01:00,13,111.845,111.855,111.845,111.855,4927
20160601|2016-04-13 01:30,13,111.855,111.865,111.855,111.86,6140
20160601|2016-04-13 02:00,13,111.865,111.865,111.855,111.86,8116
20160601|2016-04-13 02:30,13,111.865,111.87,111.86,111.87,4666
20160601|2016-04-13 03:00,13,111.87,111.87,111.865,111.87,4412
20160601|2016-04-13 03:30,13,111.87,111.875,111.865,111.87,15389
20160601|2016-04-13 04:00,13,111.87,111.87,111.86,111.86,18655
20160601|2016-04-13 04:30,13,111.86,111.865,111.855,111.86,4628
20160601|2016-04-13 05:00,13,111.86,111.865,111.855,111.86,6088
20160601|2016-04-13 05:30,13,111.86,111.865,111.86,111.86,2426
20160601|2016-04-13 06:00,13,111.86,111.865,111.86,111.865,1681
20160601|2016-04-13 06:30,13,111.865,111.865,111.86,111.865,1089
20160601|2016-04-13 07:00,13,111.865,111.865,111.86,111.86,5401
20160601|2016-04-13 07:30,13,111.86,111.865,111.86,111.86,5526
20160601|2016-04-13 08:00,13,111.86,111.865,111.855,111.855,7353
20160601|2016-04-13 08:30,13,111.86,111.86,111.855,111.855,2143
20160601|2016-04-13 09:00,13,111.855,111.86,111.855,111.855,3697
20160601|2016-04-13 09:30,13,111.855,111.86,111.855,111.86,4420
20160601|2016-04-13 10:00,13,111.86,111.86,111.855,111.855,5565
20160601|2016-04-13 10:30,13,111.855,111.865,111.855,111.865,9080
20160601|2016-04-13 11:00,13,111.86,111.865,111.855,111.86,3161
20160601|2016-04-13 11:30,13,111.86,111.86,111.855,111.86,601
20160601|2016-04-13 12:00,13,111.855,111.86,111.855,111.86,47
20160601|2016-04-13 12:30,13,111.855,111.855,111.85,111.855,4553
20160601|2016-04-13 13:00,13,111.855,111.86,111.85,111.855,219
20160601|2016-04-13 13:30,13,111.855,111.855,111.85,111.85,3
20160601|2016-04-13 14:00,13,111.855,111.855,111.85,111.85,25
20160601|2016-04-13 14:30,13,111.85,111.855,111.85,111.85,2469
20160601|2016-04-13 15:00,13,111.85,111.85,111.85,111.85,75
20160601|2016-04-14 01:00,14,111.85,111.86,111.85,111.855,5292
20160601|2016-04-14 01:30,14,111.855,111.86,111.85,111.86,2818
20160601|2016-04-14 02:00,14,111.86,111.86,111.85,111.85,3899
20160601|2016-04-14 02:30,14,111.85,111.86,111.85,111.855,5317
20160601|2016-04-14 03:00,14,111.86,111.865,111.855,111.86,8250
20160601|2016-04-14 03:30,14,111.86,111.865,111.85,111.85,6750
20160601|2016-04-14 04:00,14,111.85,111.855,111.845,111.85,11638
20160601|2016-04-14 04:30,14,111.85,111.85,111.845,111.845,4329
20160601|2016-04-14 05:00,14,111.845,111.85,111.845,111.845,4672
20160601|2016-04-14 05:30,14,111.845,111.85,111.84,111.84,6132
20160601|2016-04-14 06:00,14,111.84,111.845,111.84,111.84,2995
20160601|2016-04-14 06:30,14,111.84,111.84,111.83,111.83,12076
20160601|2016-04-14 07:00,14,111.83,111.835,111.83,111.83,5295
20160601|2016-04-14 07:30,14,111.835,111.84,111.82,111.825,22509
20160601|2016-04-14 08:00,14,111.82,111.835,111.82,111.83,19150
20160601|2016-04-14 08:30,14,111.83,111.84,111.825,111.835,17260
20160601|2016-04-14 09:00,14,111.835,111.84,111.83,111.83,5021
20160601|2016-04-14 09:30,14,111.83,111.835,111.825,111.835,9624
20160601|2016-04-14 10:00,14,111.83,111.84,111.83,111.835,5243
20160601|2016-04-14 10:30,14,111.835,111.84,111.83,111.835,3677
20160601|2016-04-14 11:00,14,111.83,111.835,111.83,111.83,4560
20160601|2016-04-14 11:30,14,111.83,111.83,111.82,111.825,2664
20160601|2016-04-14 12:00,14,111.825,111.825,111.82,111.825,514
20160601|2016-04-14 12:30,14,111.82,111.825,111.82,111.825,201
20160601|2016-04-14 13:00,14,111.825,111.825,111.82,111.825,695
20160601|2016-04-14 13:30,14,111.825,111.83,111.825,111.825,57
20160601|2016-04-14 14:00,14,111.825,111.825,111.825,111.825,5
20160601|2016-04-14 14:30,14,111.83,111.83,111.82,111.82,201
20160601|2016-04-15 01:00,15,111.825,111.835,111.82,111.83,2312
20160601|2016-04-15 01:30,15,111.83,111.835,111.83,111.835,2729
20160601|2016-04-15 02:00,15,111.835,111.845,111.83,111.84,7072
20160601|2016-04-15 02:30,15,111.845,111.845,111.84,111.84,4218
20160601|2016-04-15 03:00,15,111.84,111.845,111.835,111.835,5359
20160601|2016-04-15 03:30,15,111.835,111.845,111.835,111.84,6809
20160601|2016-04-15 04:00,15,111.84,111.84,111.835,111.835,3371
20160601|2016-04-15 04:30,15,111.835,111.84,111.835,111.84,2814
20160601|2016-04-15 05:00,15,111.835,111.845,111.835,111.84,11544
20160601|2016-04-15 05:30,15,111.84,111.85,111.84,111.845,5603
20160601|2016-04-15 06:00,15,111.845,111.845,111.84,111.84,2843
20160601|2016-04-15 06:30,15,111.845,111.845,111.84,111.84,2288
20160601|2016-04-15 07:00,15,111.845,111.845,111.835,111.835,3952
20160601|2016-04-15 07:30,15,111.84,111.845,111.835,111.84,4241
20160601|2016-04-15 08:00,15,111.84,111.845,111.835,111.84,5689
20160601|2016-04-15 08:30,15,111.84,111.845,111.835,111.84,3821
20160601|2016-04-15 09:00,15,111.84,111.85,111.84,111.845,7746
20160601|2016-04-15 09:30,15,111.845,111.85,111.845,111.845,4695
20160601|2016-04-15 10:00,15,111.845,111.855,111.845,111.845,10840
20160601|2016-04-15 10:30,15,111.845,111.85,111.845,111.845,655
20160601|2016-04-15 11:00,15,111.845,111.85,111.845,111.85,2421
20160601|2016-04-15 11:30,15,111.85,111.855,111.845,111.845,1896
20160601|2016-04-15 12:00,15,111.845,111.85,111.845,111.845,154
20160601|2016-04-15 12:30,15,111.845,111.845,111.845,111.845,8
20160601|2016-04-15 13:30,15,111.845,111.845,111.845,111.845,111
20160601|2016-04-15 14:00,15,111.845,111.845,111.84,111.845,428
20160601|2016-04-15 14:30,15,111.845,111.845,111.84,111.84,172
20160601|2016-04-18 01:00,18,111.85,111.855,111.845,111.85,5000
20160601|2016-04-18 01:30,18,111.85,111.85,111.845,111.845,447
20160601|2016-04-18 02:00,18,111.85,111.85,111.835,111.84,11085
20160601|2016-04-18 02:30,18,111.84,111.845,111.83,111.835,16539
20160601|2016-04-18 03:00,18,111.835,111.85,111.835,111.845,17835
20160601|2016-04-18 03:30,18,111.845,111.845,111.84,111.845,7826
20160601|2016-04-18 04:00,18,111.845,111.85,111.845,111.845,2303
20160601|2016-04-18 04:30,18,111.845,111.85,111.84,111.84,3134
20160601|2016-04-18 05:00,18,111.845,111.845,111.835,111.84,14003
20160601|2016-04-18 05:30,18,111.835,111.845,111.835,111.845,2437
20160601|2016-04-18 06:00,18,111.84,111.845,111.835,111.84,4631
20160601|2016-04-18 06:30,18,111.84,111.845,111.835,111.835,3620
20160601|2016-04-18 07:00,18,111.835,111.845,111.835,111.845,5387
20160601|2016-04-18 07:30,18,111.84,111.84,111.83,111.835,9054
20160601|2016-04-18 08:00,18,111.835,111.84,111.83,111.84,3670
20160601|2016-04-18 08:30,18,111.835,111.84,111.825,111.83,8090
20160601|2016-04-18 09:00,18,111.83,111.835,111.825,111.835,7535
20160601|2016-04-18 09:30,18,111.835,111.84,111.83,111.83,5088
20160601|2016-04-18 10:00,18,111.83,111.835,111.82,111.82,11281
20160601|2016-04-18 10:30,18,111.82,111.83,111.82,111.825,4212
20160601|2016-04-18 11:00,18,111.825,111.83,111.825,111.825,1501
20160601|2016-04-18 11:30,18,111.825,111.83,111.825,111.825,1296
20160601|2016-04-18 12:00,18,111.83,111.83,111.825,111.825,29
20160601|2016-04-18 12:30,18,111.825,111.825,111.825,111.825,31
20160601|2016-04-18 13:30,18,111.825,111.825,111.825,111.825,16
20160601|2016-04-18 14:00,18,111.825,111.83,111.825,111.825,44
20160601|2016-04-18 14:30,18,111.83,111.83,111.825,111.83,258
20160601|2016-04-19 01:00,19,111.83,111.83,111.825,111.83,2065
20160601|2016-04-19 01:30,19,111.825,111.835,111.825,111.835,5248
20160601|2016-04-19 02:00,19,111.84,111.84,111.83,111.835,13215
20160601|2016-04-19 02:30,19,111.84,111.84,111.83,111.835,7418
20160601|2016-04-19 03:00,19,111.835,111.84,111.83,111.835,8604
20160601|2016-04-19 03:30,19,111.835,111.84,111.835,111.835,2881
20160601|2016-04-19 04:00,19,111.84,111.84,111.83,111.835,10813
20160601|2016-04-19 04:30,19,111.83,111.835,111.83,111.83,1283
20160601|2016-04-19 05:00,19,111.83,111.835,111.83,111.835,2659
20160601|2016-04-19 05:30,19,111.83,111.835,111.83,111.83,1382
20160601|2016-04-19 06:00,19,111.83,111.835,111.83,111.83,385
20160601|2016-04-19 06:30,19,111.83,111.835,111.825,111.825,6832
20160601|2016-04-19 07:00,19,111.83,111.835,111.825,111.83,3433
20160601|2016-04-19 07:30,19,111.83,111.835,111.83,111.835,2237
20160601|2016-04-19 08:00,19,111.83,111.835,111.83,111.835,682
20160601|2016-04-19 08:30,19,111.835,111.835,111.83,111.835,2005
20160601|2016-04-19 09:00,19,111.835,111.84,111.83,111.835,6998
20160601|2016-04-19 09:30,19,111.835,111.835,111.83,111.835,3249
20160601|2016-04-19 10:00,19,111.835,111.835,111.83,111.83,3915
20160601|2016-04-19 10:30,19,111.83,111.835,111.825,111.83,10864
20160601|2016-04-19 11:00,19,111.835,111.835,111.83,111.83,317
20160601|2016-04-19 11:30,19,111.835,111.835,111.83,111.835,239
20160601|2016-04-19 12:00,19,111.83,111.835,111.83,111.83,387
20160601|2016-04-19 12:30,19,111.83,111.835,111.83,111.835,42
20160601|2016-04-19 13:00,19,111.835,111.835,111.83,111.83,9
20160601|2016-04-19 13:30,19,111.835,111.835,111.83,111.835,224
20160601|2016-04-19 14:00,19,111.83,111.835,111.83,111.83,190
20160601|2016-04-19 14:30,19,111.835,111.835,111.83,111.83,1184
20160601|2016-04-20 01:00,20,111.835,111.845,111.83,111.845,6186
20160601|2016-04-20 01:30,20,111.84,111.845,111.84,111.845,613
20160601|2016-04-20 02:00,20,111.845,111.85,111.84,111.845,12258
20160601|2016-04-20 02:30,20,111.845,111.85,111.845,111.85,1804
20160601|2016-04-20 03:00,20,111.85,111.85,111.84,111.845,8273
20160601|2016-04-20 03:30,20,111.84,111.845,111.84,111.845,4106
20160601|2016-04-20 04:00,20,111.845,111.85,111.84,111.845,4273
20160601|2016-04-20 04:30,20,111.845,111.845,111.84,111.845,3489
20160601|2016-04-20 05:00,20,111.84,111.845,111.835,111.84,10195
20160601|2016-04-20 05:30,20,111.835,111.84,111.825,111.825,11590
20160601|2016-04-20 06:00,20,111.825,111.83,111.825,111.83,1787
20160601|2016-04-20 06:30,20,111.825,111.83,111.82,111.83,12241
20160601|2016-04-20 07:00,20,111.825,111.83,111.825,111.825,2765
20160601|2016-04-20 07:30,20,111.825,111.835,111.825,111.83,13781
20160601|2016-04-20 08:00,20,111.83,111.83,111.825,111.825,3505
20160601|2016-04-20 08:30,20,111.825,111.835,111.825,111.825,10989
20160601|2016-04-20 09:00,20,111.825,111.83,111.82,111.825,8363
20160601|2016-04-20 09:30,20,111.825,111.835,111.825,111.83,8711
20160601|2016-04-20 10:00,20,111.83,111.835,111.825,111.83,7544
20160601|2016-04-20 10:30,20,111.83,111.83,111.825,111.825,1871
20160601|2016-04-20 11:00,20,111.825,111.83,111.82,111.825,7282
20160601|2016-04-20 11:30,20,111.82,111.825,111.82,111.82,864
20160601|2016-04-20 12:00,20,111.825,111.825,111.82,111.825,50
20160601|2016-04-20 12:30,20,111.82,111.825,111.82,111.82,171
20160601|2016-04-20 13:00,20,111.825,111.825,111.825,111.825,319
20160601|2016-04-20 13:30,20,111.825,111.825,111.825,111.825,18
20160601|2016-04-20 14:00,20,111.825,111.825,111.82,111.825,584
20160601|2016-04-20 14:30,20,111.82,111.825,111.815,111.815,1031
20160601|2016-04-21 01:00,21,111.82,111.83,111.815,111.825,8640
20160601|2016-04-21 01:30,21,111.82,111.825,111.82,111.825,698
20160601|2016-04-21 02:00,21,111.825,111.825,111.82,111.825,2108
20160601|2016-04-21 02:30,21,111.82,111.825,111.805,111.805,21581
20160601|2016-04-21 03:00,21,111.81,111.815,111.805,111.81,9866
20160601|2016-04-21 03:30,21,111.81,111.815,111.805,111.805,10963
20160601|2016-04-21 04:00,21,111.805,111.81,111.795,111.795,17712
20160601|2016-04-21 04:30,21,111.795,111.81,111.795,111.8,27728
20160601|2016-04-21 05:00,21,111.8,111.805,111.8,111.8,1598
20160601|2016-04-21 05:30,21,111.805,111.805,111.795,111.795,8017
20160601|2016-04-21 06:00,21,111.795,111.805,111.795,111.795,16856
20160601|2016-04-21 06:30,21,111.795,111.805,111.795,111.8,10202
20160601|2016-04-21 07:00,21,111.805,111.805,111.795,111.795,3639
20160601|2016-04-21 07:30,21,111.795,111.82,111.78,111.795,38326
20160601|2016-04-21 08:00,21,111.79,111.79,111.775,111.785,27380
20160601|2016-04-21 08:30,21,111.785,111.8,111.78,111.795,12396
20160601|2016-04-21 09:00,21,111.8,111.81,111.795,111.805,16556
20160601|2016-04-21 09:30,21,111.805,111.805,111.8,111.8,3138
20160601|2016-04-21 10:00,21,111.8,111.805,111.795,111.8,13352
20160601|2016-04-21 10:30,21,111.795,111.8,111.79,111.79,5524
20160601|2016-04-21 11:00,21,111.795,111.8,111.785,111.795,2646
20160601|2016-04-21 11:30,21,111.795,111.8,111.79,111.795,1946
20160601|2016-04-21 12:00,21,111.795,111.8,111.795,111.795,719
20160601|2016-04-21 12:30,21,111.79,111.8,111.79,111.795,1343
20160601|2016-04-21 13:00,21,111.795,111.795,111.795,111.795,670
20160601|2016-04-21 13:30,21,111.79,111.8,111.79,111.8,11
20160601|2016-04-21 14:00,21,111.8,111.805,111.79,111.8,378
20160601|2016-04-21 14:30,21,111.8,111.805,111.8,111.805,608
20160601|2016-04-22 01:00,22,111.805,111.805,111.8,111.8,1037
20160601|2016-04-22 01:30,22,111.8,111.8,111.79,111.79,4349
20160601|2016-04-22 02:00,22,111.79,111.8,111.79,111.8,8488
20160601|2016-04-22 02:30,22,111.805,111.805,111.795,111.8,9769
20160601|2016-04-22 03:00,22,111.8,111.805,111.795,111.8,6000
20160601|2016-04-22 03:30,22,111.805,111.815,111.8,111.815,8303
20160601|2016-04-22 04:00,22,111.815,111.815,111.81,111.81,2074
20160601|2016-04-22 04:30,22,111.81,111.815,111.805,111.805,13924
20160601|2016-04-22 05:00,22,111.81,111.81,111.805,111.805,844
20160601|2016-04-22 05:30,22,111.805,111.81,111.805,111.805,411
20160601|2016-04-22 06:00,22,111.81,111.81,111.805,111.805,523
20160601|2016-04-22 06:30,22,111.805,111.815,111.805,111.805,6890
20160601|2016-04-22 07:00,22,111.81,111.81,111.805,111.805,2037
20160601|2016-04-22 07:30,22,111.81,111.81,111.8,111.805,14707
20160601|2016-04-22 08:00,22,111.805,111.81,111.8,111.805,2709
20160601|2016-04-22 08:30,22,111.805,111.81,111.8,111.805,10624
20160601|2016-04-22 09:00,22,111.805,111.815,111.805,111.81,9879
20160601|2016-04-22 09:30,22,111.81,111.815,111.805,111.815,3507
20160601|2016-04-22 10:00,22,111.81,111.815,111.81,111.81,3668
20160601|2016-04-22 10:30,22,111.81,111.82,111.81,111.815,6185
20160601|2016-04-22 11:00,22,111.82,111.825,111.815,111.82,3591
20160601|2016-04-22 11:30,22,111.82,111.825,111.815,111.825,3261
20160601|2016-04-22 12:00,22,111.825,111.825,111.82,111.825,134
20160601|2016-04-22 12:30,22,111.825,111.825,111.82,111.82,200
20160601|2016-04-22 13:00,22,111.825,111.825,111.82,111.82,132
20160601|2016-04-22 13:30,22,111.825,111.825,111.82,111.82,73
20160601|2016-04-22 14:00,22,111.825,111.825,111.825,111.825,1259
20160601|2016-04-22 14:30,22,111.825,111.84,111.825,111.835,5755
20160601|2016-04-22 15:00,22,111.84,111.84,111.84,111.84,4
20160601|2016-04-25 01:00,25,111.84,111.845,111.83,111.83,14688
20160601|2016-04-25 01:30,25,111.835,111.835,111.825,111.825,3113
20160601|2016-04-25 02:00,25,111.825,111.83,111.825,111.83,1899
20160601|2016-04-25 02:30,25,111.825,111.835,111.825,111.835,6302
20160601|2016-04-25 03:00,25,111.835,111.835,111.83,111.83,3621
20160601|2016-04-25 03:30,25,111.835,111.84,111.83,111.84,5297
20160601|2016-04-25 04:00,25,111.84,111.84,111.83,111.83,5157
20160601|2016-04-25 04:30,25,111.83,111.835,111.825,111.825,3569
20160601|2016-04-25 05:00,25,111.825,111.83,111.825,111.825,3205
20160601|2016-04-25 05:30,25,111.825,111.83,111.825,111.825,2691
20160601|2016-04-25 06:00,25,111.825,111.84,111.825,111.835,8492
20160601|2016-04-25 06:30,25,111.835,111.84,111.825,111.825,6438
20160601|2016-04-25 07:00,25,111.825,111.83,111.82,111.82,13418
20160601|2016-04-25 07:30,25,111.82,111.825,111.82,111.82,4687
20160601|2016-04-25 08:00,25,111.82,111.825,111.805,111.81,33929
20160601|2016-04-25 08:30,25,111.815,111.82,111.805,111.805,12059
20160601|2016-04-25 09:00,25,111.805,111.82,111.805,111.82,14547
20160601|2016-04-25 09:30,25,111.815,111.825,111.815,111.815,9942
20160601|2016-04-25 10:00,25,111.815,111.82,111.805,111.805,9809
20160601|2016-04-25 10:30,25,111.81,111.815,111.805,111.81,4670
20160601|2016-04-25 11:00,25,111.815,111.815,111.81,111.81,1803
20160601|2016-04-25 11:30,25,111.81,111.815,111.81,111.815,2836
20160601|2016-04-25 12:00,25,111.815,111.82,111.81,111.81,629
20160601|2016-04-25 12:30,25,111.815,111.82,111.81,111.82,1162
20160601|2016-04-25 13:00,25,111.815,111.82,111.815,111.82,617
20160601|2016-04-25 13:30,25,111.82,111.82,111.815,111.82,521
20160601|2016-04-25 14:00,25,111.82,111.82,111.815,111.815,68
20160601|2016-04-25 14:30,25,111.815,111.82,111.815,111.815,760
20160601|2016-04-26 01:00,26,111.82,111.825,111.815,111.825,1749
20160601|2016-04-26 01:30,26,111.82,111.825,111.82,111.825,1200
20160601|2016-04-26 02:00,26,111.825,111.825,111.815,111.82,7843
20160601|2016-04-26 02:30,26,111.82,111.825,111.815,111.82,6112
20160601|2016-04-26 03:00,26,111.825,111.825,111.82,111.82,9555
20160601|2016-04-26 03:30,26,111.825,111.825,111.81,111.81,5548
20160601|2016-04-26 04:00,26,111.81,111.82,111.81,111.815,4437
20160601|2016-04-26 04:30,26,111.815,111.82,111.81,111.81,6246
20160601|2016-04-26 05:00,26,111.815,111.82,111.81,111.81,6343
20160601|2016-04-26 05:30,26,111.81,111.815,111.805,111.805,15058
20160601|2016-04-26 06:00,26,111.805,111.815,111.805,111.815,4930
20160601|2016-04-26 06:30,26,111.81,111.815,111.805,111.81,4201
20160601|2016-04-26 07:00,26,111.81,111.81,111.8,111.81,13030
20160601|2016-04-26 07:30,26,111.805,111.81,111.805,111.805,1105
20160601|2016-04-26 08:00,26,111.805,111.81,111.8,111.81,6289
20160601|2016-04-26 08:30,26,111.805,111.81,111.8,111.8,4840
20160601|2016-04-26 09:00,26,111.805,111.805,111.8,111.8,2833
20160601|2016-04-26 09:30,26,111.805,111.805,111.795,111.795,6629
20160601|2016-04-26 10:00,26,111.795,111.8,111.79,111.79,16370
20160601|2016-04-26 10:30,26,111.795,111.805,111.795,111.795,9094
20160601|2016-04-26 11:00,26,111.795,111.795,111.79,111.79,5236
20160601|2016-04-26 11:30,26,111.79,111.795,111.79,111.795,430
20160601|2016-04-26 12:00,26,111.795,111.795,111.79,111.79,1666
20160601|2016-04-26 12:30,26,111.795,111.795,111.79,111.795,2458
20160601|2016-04-26 13:00,26,111.795,111.8,111.795,111.8,100
20160601|2016-04-26 13:30,26,111.8,111.8,111.795,111.8,311
20160601|2016-04-26 14:00,26,111.795,111.8,111.795,111.8,324
20160601|2016-04-26 14:30,26,111.795,111.8,111.795,111.795,81
20160601|2016-04-27 01:00,27,111.8,111.805,111.8,111.8,2135
20160601|2016-04-27 01:30,27,111.8,111.805,111.795,111.8,1599
20160601|2016-04-27 02:00,27,111.8,111.805,111.795,111.8,4909
20160601|2016-04-27 02:30,27,111.805,111.805,111.8,111.8,1645
20160601|2016-04-27 03:00,27,111.8,111.81,111.8,111.805,10926
20160601|2016-04-27 03:30,27,111.805,111.805,111.795,111.8,7863
20160601|2016-04-27 04:00,27,111.8,111.805,111.795,111.8,14299
20160601|2016-04-27 04:30,27,111.8,111.81,111.8,111.805,5049
20160601|2016-04-27 05:00,27,111.81,111.81,111.8,111.805,9209
20160601|2016-04-27 05:30,27,111.805,111.81,111.805,111.805,1155
20160601|2016-04-27 06:00,27,111.805,111.81,111.805,111.805,1977
20160601|2016-04-27 06:30,27,111.805,111.81,111.805,111.805,6649
20160601|2016-04-27 07:00,27,111.805,111.805,111.8,111.8,5378
20160601|2016-04-27 07:30,27,111.805,111.805,111.8,111.8,7371
20160601|2016-04-27 08:00,27,111.805,111.81,111.8,111.81,7261
20160601|2016-04-27 08:30,27,111.805,111.81,111.8,111.805,7081
20160601|2016-04-27 09:00,27,111.805,111.81,111.8,111.8,6319
20160601|2016-04-27 09:30,27,111.805,111.81,111.8,111.805,4331
20160601|2016-04-27 10:00,27,111.805,111.815,111.805,111.805,16565
20160601|2016-04-27 10:30,27,111.81,111.81,111.8,111.805,5466
20160601|2016-04-27 11:00,27,111.805,111.805,111.8,111.805,917
20160601|2016-04-27 11:30,27,111.805,111.805,111.8,111.805,833
20160601|2016-04-27 12:00,27,111.805,111.805,111.8,111.805,1455
20160601|2016-04-27 12:30,27,111.805,111.815,111.8,111.81,4291
20160601|2016-04-27 13:00,27,111.805,111.82,111.8,111.815,2682
20160601|2016-04-27 13:30,27,111.82,111.83,111.815,111.83,6199
20160601|2016-04-27 14:00,27,111.825,111.83,111.82,111.83,566
20160601|2016-04-27 14:30,27,111.825,111.83,111.825,111.83,396
20160601|2016-04-27 15:00,27,111.82,111.82,111.82,111.82,7
20160601|2016-04-28 01:00,28,111.83,111.84,111.825,111.84,18045
20160601|2016-04-28 01:30,28,111.84,111.84,111.83,111.835,13117
20160601|2016-04-28 02:00,28,111.835,111.835,111.82,111.82,8406
20160601|2016-04-28 02:30,28,111.825,111.825,111.815,111.815,13220
20160601|2016-04-28 03:00,28,111.82,111.83,111.815,111.825,13262
20160601|2016-04-28 03:30,28,111.825,111.835,111.825,111.835,8198
20160601|2016-04-28 04:00,28,111.83,111.835,111.825,111.825,7198
20160601|2016-04-28 04:30,28,111.825,111.83,111.815,111.815,7618
20160601|2016-04-28 05:00,28,111.815,111.82,111.81,111.815,19745
20160601|2016-04-28 05:30,28,111.815,111.82,111.81,111.82,7799
20160601|2016-04-28 06:00,28,111.815,111.825,111.815,111.815,4088
20160601|2016-04-28 06:30,28,111.82,111.825,111.815,111.82,5420
20160601|2016-04-28 07:00,28,111.82,111.825,111.815,111.815,5521
20160601|2016-04-28 07:30,28,111.815,111.82,111.81,111.81,8798
20160601|2016-04-28 08:00,28,111.81,111.815,111.81,111.81,2249
20160601|2016-04-28 08:30,28,111.81,111.815,111.805,111.805,6598
20160601|2016-04-28 09:00,28,111.805,111.815,111.805,111.81,3680
20160601|2016-04-28 09:30,28,111.81,111.815,111.805,111.805,4994
20160601|2016-04-28 10:00,28,111.81,111.815,111.805,111.81,10445
20160601|2016-04-28 10:30,28,111.815,111.815,111.805,111.805,2115
20160601|2016-04-28 11:00,28,111.805,111.81,111.805,111.81,410
20160601|2016-04-28 11:30,28,111.81,111.81,111.805,111.81,795
20160601|2016-04-28 12:00,28,111.81,111.81,111.805,111.805,1047
20160601|2016-04-28 12:30,28,111.805,111.81,111.805,111.805,215
20160601|2016-04-28 13:00,28,111.81,111.81,111.81,111.81,121
20160601|2016-04-28 13:30,28,111.81,111.81,111.81,111.81,26
20160601|2016-04-28 14:00,28,111.81,111.81,111.81,111.81,319
20160601|2016-04-28 14:30,28,111.81,111.81,111.805,111.81,1790
20160601|2016-04-29 01:00,29,111.81,111.81,111.795,111.795,4335
20160601|2016-04-29 01:30,29,111.8,111.815,111.8,111.81,7525
20160601|2016-04-29 02:00,29,111.81,111.815,111.805,111.81,2583
20160601|2016-04-29 02:30,29,111.805,111.81,111.795,111.8,16664
20160601|2016-04-29 03:00,29,111.8,111.805,111.795,111.805,10700
20160601|2016-04-29 03:30,29,111.805,111.81,111.8,111.805,12444
20160601|2016-04-29 04:00,29,111.805,111.81,111.8,111.8,3247
20160601|2016-04-29 04:30,29,111.8,111.805,111.795,111.795,5580
20160601|2016-04-29 05:00,29,111.795,111.805,111.795,111.795,9558
20160601|2016-04-29 05:30,29,111.795,111.8,111.795,111.795,7637
20160601|2016-04-29 06:00,29,111.795,111.8,111.795,111.795,1525
20160601|2016-04-29 06:30,29,111.795,111.8,111.79,111.79,4322
20160601|2016-04-29 07:00,29,111.79,111.79,111.775,111.775,23122
20160601|2016-04-29 07:30,29,111.775,111.78,111.77,111.775,29291
20160601|2016-04-29 08:00,29,111.775,111.785,111.775,111.78,15951
20160601|2016-04-29 08:30,29,111.775,111.78,111.77,111.775,14474
20160601|2016-04-29 09:00,29,111.775,111.78,111.76,111.76,15433
20160601|2016-04-29 09:30,29,111.76,111.77,111.76,111.765,17011
20160601|2016-04-29 10:00,29,111.76,111.775,111.76,111.775,19912
20160601|2016-04-29 10:30,29,111.775,111.785,111.77,111.78,15732
20160601|2016-04-29 11:00,29,111.775,111.785,111.775,111.785,2945
20160601|2016-04-29 11:30,29,111.78,111.785,111.775,111.78,5411
20160601|2016-04-29 12:00,29,111.78,111.78,111.78,111.78,77
20160601|2016-04-29 12:30,29,111.78,111.78,111.775,111.78,1062
20160601|2016-04-29 13:00,29,111.78,111.78,111.78,111.78,82
20160601|2016-04-29 13:30,29,111.78,111.78,111.78,111.78,58
20160601|2016-04-29 14:00,29,111.785,111.785,111.78,111.785,1074
20160601|2016-04-29 14:30,29,111.79,111.79,111.78,111.78,2619
20160601|2016-05-02 01:00,2,111.78,111.79,111.78,111.79,6473
20160601|2016-05-02 01:30,2,111.785,111.79,111.78,111.785,3585
20160601|2016-05-02 02:00,2,111.785,111.795,111.78,111.795,8828
20160601|2016-05-02 02:30,2,111.79,111.795,111.79,111.795,2831
20160601|2016-05-02 03:00,2,111.79,111.795,111.78,111.79,8349
20160601|2016-05-02 03:30,2,111.79,111.795,111.785,111.795,3934
20160601|2016-05-02 04:00,2,111.795,111.795,111.79,111.79,2177
20160601|2016-05-02 04:30,2,111.79,111.795,111.79,111.795,1076
20160601|2016-05-02 05:00,2,111.795,111.795,111.79,111.795,659
20160601|2016-05-02 05:30,2,111.795,111.795,111.79,111.795,301
20160601|2016-05-02 06:00,2,111.795,111.795,111.785,111.79,6529
20160601|2016-05-02 06:30,2,111.785,111.79,111.785,111.79,1259
20160601|2016-05-02 07:00,2,111.785,111.79,111.775,111.775,7887
20160601|2016-05-02 07:30,2,111.775,111.78,111.765,111.765,6712
20160601|2016-05-02 08:00,2,111.765,111.77,111.76,111.76,7117
20160601|2016-05-02 08:30,2,111.765,111.765,111.76,111.76,7058
20160601|2016-05-02 09:00,2,111.76,111.765,111.755,111.76,13392
20160601|2016-05-02 09:30,2,111.76,111.765,111.755,111.76,6577
20160601|2016-05-02 10:00,2,111.76,111.765,111.755,111.76,5795
20160601|2016-05-02 10:30,2,111.76,111.76,111.755,111.76,730
20160601|2016-05-02 11:00,2,111.755,111.765,111.755,111.765,2075
20160601|2016-05-02 11:30,2,111.76,111.765,111.76,111.765,1552
20160601|2016-05-02 12:00,2,111.76,111.765,111.76,111.76,306
20160601|2016-05-02 12:30,2,111.76,111.76,111.76,111.76,39
20160601|2016-05-02 13:00,2,111.76,111.76,111.755,111.76,437
20160601|2016-05-02 13:30,2,111.76,111.76,111.76,111.76,180
20160601|2016-05-02 14:00,2,111.765,111.765,111.76,111.76,53
20160601|2016-05-02 14:30,2,111.765,111.765,111.76,111.76,382
20160601|2016-05-03 01:00,3,111.76,111.765,111.75,111.755,11250
20160601|2016-05-03 01:30,3,111.76,111.765,111.755,111.76,4389
20160601|2016-05-03 02:00,3,111.765,111.775,111.76,111.77,12486
20160601|2016-05-03 02:30,3,111.775,111.775,111.765,111.77,5577
20160601|2016-05-03 03:00,3,111.765,111.78,111.765,111.77,8396
20160601|2016-05-03 03:30,3,111.775,111.795,111.77,111.79,30523
20160601|2016-05-03 04:00,3,111.79,111.795,111.785,111.79,6633
20160601|2016-05-03 04:30,3,111.79,111.795,111.785,111.795,9353
20160601|2016-05-03 05:00,3,111.795,111.8,111.79,111.795,17207
20160601|2016-05-03 05:30,3,111.79,111.795,111.785,111.79,12177
20160601|2016-05-03 06:00,3,111.785,111.795,111.785,111.785,3420
20160601|2016-05-03 06:30,3,111.79,111.795,111.785,111.785,2286
20160601|2016-05-03 07:00,3,111.785,111.795,111.785,111.79,10675
20160601|2016-05-03 07:30,3,111.79,111.795,111.785,111.79,11438
20160601|2016-05-03 08:00,3,111.795,111.805,111.79,111.8,14616
20160601|2016-05-03 08:30,3,111.805,111.81,111.795,111.805,20655
20160601|2016-05-03 09:00,3,111.805,111.81,111.795,111.8,11862
20160601|2016-05-03 09:30,3,111.8,111.805,111.795,111.805,16989
20160601|2016-05-03 10:00,3,111.805,111.81,111.8,111.805,11679
20160601|2016-05-03 10:30,3,111.805,111.81,111.8,111.805,3044
20160601|2016-05-03 11:00,3,111.805,111.805,111.8,111.805,1338
20160601|2016-05-03 11:30,3,111.8,111.805,111.795,111.795,4165
20160601|2016-05-03 12:00,3,111.8,111.8,111.8,111.8,3024
20160601|2016-05-03 12:30,3,111.795,111.8,111.795,111.8,54
20160601|2016-05-03 13:30,3,111.8,111.8,111.795,111.8,15
20160601|2016-05-03 14:00,3,111.8,111.8,111.795,111.795,228
20160601|2016-05-03 14:30,3,111.8,111.8,111.795,111.8,851
20160601|2016-05-04 01:00,4,111.8,111.8,111.79,111.795,3607
20160601|2016-05-04 01:30,4,111.79,111.8,111.79,111.795,3046
20160601|2016-05-04 02:00,4,111.8,111.8,111.79,111.8,5528
20160601|2016-05-04 02:30,4,111.8,111.8,111.785,111.79,6505
20160601|2016-05-04 03:00,4,111.79,111.8,111.79,111.8,10731
20160601|2016-05-04 03:30,4,111.795,111.805,111.795,111.805,7738
20160601|2016-05-04 04:00,4,111.805,111.805,111.795,111.8,15423
20160601|2016-05-04 04:30,4,111.8,111.805,111.795,111.8,9244
20160601|2016-05-04 05:00,4,111.8,111.805,111.795,111.8,3335
20160601|2016-05-04 05:30,4,111.8,111.81,111.8,111.81,3202
20160601|2016-05-04 06:00,4,111.805,111.81,111.8,111.8,7828
20160601|2016-05-04 06:30,4,111.805,111.805,111.8,111.8,5409
20160601|2016-05-04 07:00,4,111.8,111.815,111.8,111.815,8518
20160601|2016-05-04 07:30,4,111.815,111.815,111.805,111.81,5753
20160601|2016-05-04 08:00,4,111.815,111.815,111.805,111.805,6658
20160601|2016-05-04 08:30,4,111.81,111.81,111.8,111.81,11258
20160601|2016-05-04 09:00,4,111.805,111.81,111.8,111.805,11954
20160601|2016-05-04 09:30,4,111.8,111.81,111.8,111.81,11762
20160601|2016-05-04 10:00,4,111.81,111.815,111.8,111.805,16041
20160601|2016-05-04 10:30,4,111.81,111.81,111.805,111.81,409
20160601|2016-05-04 11:00,4,111.805,111.81,111.8,111.805,3352
20160601|2016-05-04 11:30,4,111.8,111.81,111.8,111.805,1880
20160601|2016-05-04 12:00,4,111.81,111.81,111.805,111.81,350
20160601|2016-05-04 12:30,4,111.805,111.805,111.8,111.805,1030
20160601|2016-05-04 13:30,4,111.805,111.805,111.805,111.805,2
20160601|2016-05-04 14:00,4,111.805,111.805,111.8,111.805,32
20160601|2016-05-04 14:30,4,111.8,111.805,111.8,111.8,713
20160601|2016-05-05 01:00,5,111.8,111.81,111.8,111.805,1654
20160601|2016-05-05 01:30,5,111.805,111.805,111.8,111.8,1618
20160601|2016-05-05 02:00,5,111.805,111.805,111.795,111.8,9622
20160601|2016-05-05 02:30,5,111.8,111.805,111.795,111.8,8605
20160601|2016-05-05 03:00,5,111.805,111.81,111.8,111.81,11407
20160601|2016-05-05 03:30,5,111.805,111.81,111.8,111.805,2873
20160601|2016-05-05 04:00,5,111.805,111.81,111.8,111.81,6677
20160601|2016-05-05 04:30,5,111.81,111.815,111.805,111.81,13129
20160601|2016-05-05 05:00,5,111.815,111.82,111.81,111.815,5703
20160601|2016-05-05 05:30,5,111.82,111.825,111.815,111.82,17349
20160601|2016-05-05 06:00,5,111.82,111.825,111.815,111.82,1367
20160601|2016-05-05 06:30,5,111.825,111.83,111.82,111.825,5606
20160601|2016-05-05 07:00,5,111.82,111.825,111.82,111.82,1593
20160601|2016-05-05 07:30,5,111.825,111.83,111.82,111.825,2732
20160601|2016-05-05 08:00,5,111.825,111.83,111.825,111.825,3733
20160601|2016-05-05 08:30,5,111.825,111.83,111.82,111.82,8908
20160601|2016-05-05 09:00,5,111.825,111.825,111.82,111.825,4706
20160601|2016-05-05 09:30,5,111.83,111.83,111.825,111.825,1291
20160601|2016-05-05 10:00,5,111.825,111.835,111.82,111.835,12367
20160601|2016-05-05 10:30,5,111.835,111.84,111.83,111.835,8856
20160601|2016-05-05 11:00,5,111.835,111.835,111.83,111.835,4081
20160601|2016-05-05 11:30,5,111.835,111.835,111.83,111.835,1524
20160601|2016-05-05 12:00,5,111.835,111.835,111.83,111.835,1129
20160601|2016-05-05 12:30,5,111.835,111.835,111.83,111.835,318
20160601|2016-05-05 13:00,5,111.835,111.835,111.835,111.835,302
20160601|2016-05-05 13:30,5,111.835,111.84,111.835,111.835,152
20160601|2016-05-05 14:00,5,111.84,111.84,111.835,111.835,203
20160601|2016-05-05 14:30,5,111.84,111.84,111.835,111.84,1658
20160601|2016-05-06 01:00,6,111.835,111.835,111.825,111.825,3114
20160601|2016-05-06 01:30,6,111.825,111.835,111.825,111.83,1250
20160601|2016-05-06 02:00,6,111.835,111.845,111.83,111.835,9444
20160601|2016-05-06 02:30,6,111.835,111.835,111.825,111.83,9028
20160601|2016-05-06 03:00,6,111.835,111.84,111.83,111.835,8195
20160601|2016-05-06 03:30,6,111.835,111.835,111.83,111.835,2141
20160601|2016-05-06 04:00,6,111.84,111.84,111.83,111.835,5543
20160601|2016-05-06 04:30,6,111.84,111.84,111.835,111.84,6343
20160601|2016-05-06 05:00,6,111.84,111.84,111.835,111.84,946
20160601|2016-05-06 05:30,6,111.84,111.84,111.835,111.835,3523
20160601|2016-05-06 06:00,6,111.84,111.84,111.835,111.835,266
20160601|2016-05-06 06:30,6,111.84,111.84,111.835,111.835,1937
20160601|2016-05-06 07:00,6,111.84,111.84,111.835,111.84,9294
20160601|2016-05-06 07:30,6,111.84,111.855,111.835,111.845,18925
20160601|2016-05-06 08:00,6,111.845,111.845,111.83,111.835,8291
20160601|2016-05-06 08:30,6,111.835,111.845,111.835,111.845,18754
20160601|2016-05-06 09:00,6,111.845,111.845,111.84,111.845,3355
20160601|2016-05-06 09:30,6,111.845,111.845,111.84,111.845,3125
20160601|2016-05-06 10:00,6,111.845,111.85,111.84,111.845,7134
20160601|2016-05-06 10:30,6,111.845,111.85,111.84,111.85,4835
20160601|2016-05-06 11:00,6,111.845,111.845,111.84,111.845,2529
20160601|2016-05-06 11:30,6,111.845,111.845,111.84,111.84,520
20160601|2016-05-06 12:00,6,111.84,111.845,111.84,111.84,828
20160601|2016-05-06 12:30,6,111.84,111.84,111.835,111.84,770
20160601|2016-05-06 13:00,6,111.84,111.84,111.83,111.835,1416
20160601|2016-05-06 13:30,6,111.83,111.83,111.83,111.83,325
20160601|2016-05-06 14:00,6,111.835,111.835,111.83,111.83,305
20160601|2016-05-06 14:30,6,111.835,111.835,111.83,111.83,385
20160601|2016-05-09 01:00,9,111.83,111.845,111.83,111.835,4516
20160601|2016-05-09 01:30,9,111.84,111.845,111.835,111.84,1524
20160601|2016-05-09 02:00,9,111.84,111.85,111.835,111.845,14462
20160601|2016-05-09 02:30,9,111.845,111.85,111.84,111.84,8849
20160601|2016-05-09 03:00,9,111.84,111.845,111.835,111.84,5281
20160601|2016-05-09 03:30,9,111.835,111.845,111.835,111.845,6290
20160601|2016-05-09 04:00,9,111.845,111.85,111.835,111.845,4588
20160601|2016-05-09 04:30,9,111.845,111.845,111.84,111.845,1882
20160601|2016-05-09 05:00,9,111.845,111.85,111.845,111.85,2532
20160601|2016-05-09 05:30,9,111.85,111.855,111.845,111.845,18502
20160601|2016-05-09 06:00,9,111.845,111.845,111.84,111.84,2275
20160601|2016-05-09 06:30,9,111.84,111.85,111.84,111.845,6722
20160601|2016-05-09 07:00,9,111.84,111.85,111.84,111.845,3798
20160601|2016-05-09 07:30,9,111.845,111.85,111.84,111.85,2696
20160601|2016-05-09 08:00,9,111.845,111.85,111.845,111.845,407
20160601|2016-05-09 08:30,9,111.845,111.85,111.845,111.845,593
20160601|2016-05-09 09:00,9,111.845,111.85,111.84,111.845,9237
20160601|2016-05-09 09:30,9,111.845,111.85,111.84,111.85,8386
20160601|2016-05-09 10:00,9,111.845,111.85,111.845,111.845,3738
20160601|2016-05-09 10:30,9,111.845,111.855,111.845,111.85,6560
20160601|2016-05-09 11:00,9,111.85,111.855,111.85,111.85,2569
20160601|2016-05-09 11:30,9,111.85,111.855,111.845,111.845,1165
20160601|2016-05-09 12:00,9,111.845,111.85,111.845,111.85,233
20160601|2016-05-09 12:30,9,111.85,111.85,111.84,111.845,4203
20160601|2016-05-09 13:00,9,111.845,111.845,111.84,111.84,231
20160601|2016-05-09 13:30,9,111.845,111.845,111.84,111.845,187
20160601|2016-05-09 14:00,9,111.845,111.845,111.84,111.84,901
20160601|2016-05-09 14:30,9,111.845,111.845,111.84,111.84,343
20160601|2016-05-10 01:00,10,111.845,111.85,111.835,111.84,7011
20160601|2016-05-10 01:30,10,111.84,111.84,111.835,111.84,3863
20160601|2016-05-10 02:00,10,111.84,111.845,111.835,111.84,7849
20160601|2016-05-10 02:30,10,111.84,111.845,111.84,111.845,7244
20160601|2016-05-10 03:00,10,111.845,111.845,111.835,111.84,9240
20160601|2016-05-10 03:30,10,111.84,111.845,111.835,111.845,4920
20160601|2016-05-10 04:00,10,111.84,111.85,111.84,111.85,3662
20160601|2016-05-10 04:30,10,111.85,111.85,111.84,111.85,11618
20160601|2016-05-10 05:00,10,111.85,111.85,111.84,111.85,20266
20160601|2016-05-10 05:30,10,111.85,111.85,111.845,111.85,305
20160601|2016-05-10 06:00,10,111.85,111.85,111.845,111.85,6585
20160601|2016-05-10 06:30,10,111.85,111.85,111.84,111.845,3882
20160601|2016-05-10 07:00,10,111.845,111.845,111.84,111.845,3598
20160601|2016-05-10 07:30,10,111.845,111.845,111.84,111.845,2375
20160601|2016-05-10 08:00,10,111.845,111.845,111.84,111.845,941
20160601|2016-05-10 08:30,10,111.84,111.845,111.835,111.835,8349
20160601|2016-05-10 09:00,10,111.84,111.84,111.835,111.84,2808
20160601|2016-05-10 09:30,10,111.84,111.84,111.835,111.835,2727
20160601|2016-05-10 10:00,10,111.835,111.845,111.835,111.835,13823
20160601|2016-05-10 10:30,10,111.835,111.845,111.835,111.84,5945
20160601|2016-05-10 11:00,10,111.835,111.845,111.835,111.84,4181
20160601|2016-05-10 11:30,10,111.84,111.845,111.835,111.84,1347
20160601|2016-05-10 12:00,10,111.84,111.84,111.835,111.84,1180
20160601|2016-05-10 12:30,10,111.84,111.84,111.835,111.84,1157
20160601|2016-05-10 13:00,10,111.84,111.84,111.84,111.84,74
20160601|2016-05-10 13:30,10,111.84,111.84,111.835,111.84,196
20160601|2016-05-10 14:00,10,111.835,111.835,111.835,111.835,1
20160601|2016-05-10 14:30,10,111.84,111.845,111.835,111.845,175
20160601|2016-05-11 01:00,11,111.845,111.845,111.835,111.84,1012
20160601|2016-05-11 01:30,11,111.84,111.84,111.835,111.835,6578
20160601|2016-05-11 02:00,11,111.84,111.84,111.835,111.84,2850
20160601|2016-05-11 02:30,11,111.84,111.845,111.835,111.845,9077
20160601|2016-05-11 03:00,11,111.845,111.845,111.835,111.845,10249
20160601|2016-05-11 03:30,11,111.845,111.845,111.84,111.845,4071
20160601|2016-05-11 04:00,11,111.845,111.85,111.84,111.845,13831
20160601|2016-05-11 04:30,11,111.845,111.85,111.835,111.84,22552
20160601|2016-05-11 05:00,11,111.84,111.845,111.835,111.84,2809
20160601|2016-05-11 05:30,11,111.84,111.845,111.835,111.84,5985
20160601|2016-05-11 06:00,11,111.84,111.84,111.835,111.84,1395
20160601|2016-05-11 06:30,11,111.84,111.84,111.83,111.83,10444
20160601|2016-05-11 07:00,11,111.835,111.84,111.83,111.835,7618
20160601|2016-05-11 07:30,11,111.835,111.84,111.835,111.84,1809
20160601|2016-05-11 08:00,11,111.84,111.84,111.835,111.84,1113
20160601|2016-05-11 08:30,11,111.84,111.84,111.835,111.84,2320
20160601|2016-05-11 09:00,11,111.835,111.845,111.835,111.845,6974
20160601|2016-05-11 09:30,11,111.845,111.845,111.84,111.845,3121
20160601|2016-05-11 10:00,11,111.84,111.85,111.84,111.845,9128
20160601|2016-05-11 10:30,11,111.84,111.845,111.84,111.845,517
20160601|2016-05-11 11:00,11,111.84,111.845,111.84,111.84,750
20160601|2016-05-11 11:30,11,111.845,111.845,111.84,111.84,1169
20160601|2016-05-11 12:00,11,111.845,111.845,111.84,111.84,154
20160601|2016-05-11 12:30,11,111.84,111.845,111.84,111.845,1806
20160601|2016-05-11 13:00,11,111.845,111.845,111.84,111.84,285
20160601|2016-05-11 13:30,11,111.84,111.845,111.84,111.845,362
20160601|2016-05-11 14:00,11,111.845,111.845,111.84,111.84,73
20160601|2016-05-11 14:30,11,111.84,111.845,111.84,111.84,1930
20160601|2016-05-12 01:00,12,111.84,111.845,111.84,111.845,218
20160601|2016-05-12 01:30,12,111.845,111.85,111.84,111.845,3605
20160601|2016-05-12 02:00,12,111.845,111.855,111.845,111.855,12003
20160601|2016-05-12 02:30,12,111.855,111.855,111.845,111.85,12204
20160601|2016-05-12 03:00,12,111.85,111.855,111.845,111.85,2794
20160601|2016-05-12 03:30,12,111.85,111.85,111.84,111.84,9133
20160601|2016-05-12 04:00,12,111.84,111.845,111.835,111.84,23659
20160601|2016-05-12 04:30,12,111.84,111.845,111.83,111.83,14449
20160601|2016-05-12 05:00,12,111.835,111.84,111.825,111.835,12260
20160601|2016-05-12 05:30,12,111.84,111.84,111.83,111.84,6360
20160601|2016-05-12 06:00,12,111.84,111.845,111.835,111.845,10257
20160601|2016-05-12 06:30,12,111.845,111.845,111.835,111.84,7514
20160601|2016-05-12 07:00,12,111.84,111.845,111.84,111.84,2557
20160601|2016-05-12 07:30,12,111.845,111.845,111.84,111.845,2701
20160601|2016-05-12 08:00,12,111.845,111.845,111.835,111.84,15170
20160601|2016-05-12 08:30,12,111.835,111.845,111.835,111.845,6337
20160601|2016-05-12 09:00,12,111.84,111.845,111.84,111.845,2365
20160601|2016-05-12 09:30,12,111.845,111.845,111.835,111.84,11905
20160601|2016-05-12 10:00,12,111.84,111.845,111.835,111.835,13004
20160601|2016-05-12 10:30,12,111.84,111.845,111.835,111.835,2402
20160601|2016-05-12 11:00,12,111.84,111.845,111.835,111.84,1983
20160601|2016-05-12 11:30,12,111.84,111.84,111.835,111.84,1019
20160601|2016-05-12 12:00,12,111.835,111.84,111.835,111.835,1162
20160601|2016-05-12 12:30,12,111.835,111.835,111.83,111.835,816
20160601|2016-05-12 13:00,12,111.83,111.835,111.83,111.83,410
20160601|2016-05-12 13:30,12,111.83,111.835,111.83,111.83,119
20160601|2016-05-12 14:00,12,111.835,111.835,111.83,111.835,294
20160601|2016-05-12 14:30,12,111.835,111.835,111.83,111.83,459
20160601|2016-05-13 01:00,13,111.835,111.84,111.83,111.835,3413
20160601|2016-05-13 01:30,13,111.835,111.845,111.835,111.84,2445
20160601|2016-05-13 02:00,13,111.84,111.845,111.835,111.845,7022
20160601|2016-05-13 02:30,13,111.845,111.845,111.835,111.84,7136
20160601|2016-05-13 03:00,13,111.84,111.845,111.835,111.84,1219
20160601|2016-05-13 03:30,13,111.84,111.845,111.84,111.845,2713
20160601|2016-05-13 04:00,13,111.845,111.85,111.84,111.845,8300
20160601|2016-05-13 04:30,13,111.845,111.85,111.84,111.84,7398
20160601|2016-05-13 05:00,13,111.84,111.84,111.83,111.835,15298
20160601|2016-05-13 05:30,13,111.83,111.84,111.83,111.83,3625
20160601|2016-05-13 06:00,13,111.835,111.84,111.83,111.835,1734
20160601|2016-05-13 06:30,13,111.835,111.845,111.835,111.84,4194
20160601|2016-05-13 07:00,13,111.84,111.84,111.83,111.835,7354
20160601|2016-05-13 07:30,13,111.83,111.84,111.83,111.835,9081
20160601|2016-05-13 08:00,13,111.835,111.84,111.83,111.835,4629
20160601|2016-05-13 08:30,13,111.835,111.84,111.83,111.84,8437
20160601|2016-05-13 09:00,13,111.835,111.84,111.83,111.83,10006
20160601|2016-05-13 09:30,13,111.83,111.845,111.83,111.835,17682
20160601|2016-05-13 10:00,13,111.84,111.84,111.83,111.84,12824
20160601|2016-05-13 10:30,13,111.835,111.84,111.835,111.835,520
20160601|2016-05-13 11:00,13,111.835,111.845,111.835,111.84,3115
20160601|2016-05-13 11:30,13,111.845,111.845,111.84,111.845,458
20160601|2016-05-13 12:00,13,111.845,111.845,111.84,111.84,671
20160601|2016-05-13 12:30,13,111.84,111.84,111.84,111.84,269
20160601|2016-05-13 13:00,13,111.84,111.84,111.84,111.84,112
20160601|2016-05-13 13:30,13,111.845,111.845,111.845,111.845,60
20160601|2016-05-13 14:00,13,111.845,111.845,111.84,111.84,9
20160601|2016-05-13 14:30,13,111.84,111.845,111.84,111.845,750
20160601|2016-05-16 01:00,16,111.845,111.845,111.835,111.84,2871
20160601|2016-05-16 01:30,16,111.84,111.845,111.84,111.84,1475
20160601|2016-05-16 02:00,16,111.84,111.84,111.835,111.835,343
20160601|2016-05-16 02:30,16,111.835,111.84,111.835,111.84,473
20160601|2016-05-16 03:00,16,111.84,111.84,111.835,111.835,488
20160601|2016-05-16 03:30,16,111.84,111.845,111.84,111.845,4824
20160601|2016-05-16 04:00,16,111.845,111.845,111.84,111.84,1426
20160601|2016-05-16 04:30,16,111.845,111.845,111.835,111.84,5775
20160601|2016-05-16 05:00,16,111.84,111.84,111.835,111.84,217
20160601|2016-05-16 05:30,16,111.835,111.84,111.835,111.835,679
20160601|2016-05-16 06:00,16,111.835,111.84,111.835,111.835,160
20160601|2016-05-16 06:30,16,111.835,111.84,111.835,111.835,314
20160601|2016-05-16 07:00,16,111.84,111.84,111.835,111.84,2550
20160601|2016-05-16 07:30,16,111.84,111.84,111.83,111.83,4767
20160601|2016-05-16 08:00,16,111.835,111.835,111.83,111.83,1488
20160601|2016-05-16 08:30,16,111.83,111.835,111.83,111.835,7169
20160601|2016-05-16 09:00,16,111.835,111.84,111.83,111.84,11282
20160601|2016-05-16 09:30,16,111.84,111.84,111.835,111.84,1579
20160601|2016-05-16 10:00,16,111.835,111.84,111.835,111.835,7804
20160601|2016-05-16 10:30,16,111.84,111.84,111.835,111.84,120
20160601|2016-05-16 11:00,16,111.84,111.84,111.835,111.84,422
20160601|2016-05-16 11:30,16,111.84,111.84,111.835,111.835,195
20160601|2016-05-16 12:00,16,111.835,111.835,111.835,111.835,13
20160601|2016-05-16 12:30,16,111.84,111.84,111.835,111.84,223
20160601|2016-05-16 13:00,16,111.835,111.84,111.835,111.84,43
20160601|2016-05-16 13:30,16,111.84,111.84,111.835,111.835,116
20160601|2016-05-16 14:00,16,111.84,111.84,111.835,111.84,129
20160601|2016-05-16 14:30,16,111.835,111.84,111.835,111.84,713
20160601|2016-05-16 15:00,16,111.835,111.835,111.835,111.835,60
20160601|2016-05-17 01:00,17,111.835,111.84,111.825,111.83,7950
20160601|2016-05-17 01:30,17,111.83,111.835,111.825,111.825,6203
20160601|2016-05-17 02:00,17,111.825,111.83,111.82,111.83,13292
20160601|2016-05-17 02:30,17,111.83,111.83,111.825,111.83,997
20160601|2016-05-17 03:00,17,111.83,111.83,111.82,111.825,6203
20160601|2016-05-17 03:30,17,111.83,111.83,111.825,111.825,1125
20160601|2016-05-17 04:00,17,111.825,111.83,111.825,111.825,2797
20160601|2016-05-17 04:30,17,111.83,111.83,111.825,111.825,801
20160601|2016-05-17 05:00,17,111.825,111.83,111.825,111.825,1111
20160601|2016-05-17 05:30,17,111.825,111.835,111.825,111.83,15455
20160601|2016-05-17 06:00,17,111.83,111.835,111.825,111.83,5741
20160601|2016-05-17 06:30,17,111.83,111.83,111.825,111.83,1831
20160601|2016-05-17 07:00,17,111.83,111.83,111.825,111.825,448
20160601|2016-05-17 07:30,17,111.825,111.83,111.82,111.825,10288
20160601|2016-05-17 08:00,17,111.83,111.83,111.82,111.825,6689
20160601|2016-05-17 08:30,17,111.825,111.83,111.825,111.83,933
20160601|2016-05-17 09:00,17,111.825,111.835,111.825,111.835,19816
20160601|2016-05-17 09:30,17,111.835,111.835,111.825,111.83,4889
20160601|2016-05-17 10:00,17,111.835,111.835,111.825,111.83,7877
20160601|2016-05-17 10:30,17,111.825,111.835,111.825,111.835,5616
20160601|2016-05-17 11:00,17,111.83,111.835,111.825,111.825,2291
20160601|2016-05-17 11:30,17,111.825,111.83,111.825,111.825,954
20160601|2016-05-17 12:00,17,111.83,111.83,111.825,111.83,113
20160601|2016-05-17 12:30,17,111.83,111.83,111.825,111.825,16
20160601|2016-05-17 13:00,17,111.83,111.83,111.825,111.83,115
20160601|2016-05-17 13:30,17,111.83,111.83,111.83,111.83,981
20160601|2016-05-17 14:00,17,111.83,111.83,111.83,111.83,404
20160601|2016-05-17 14:30,17,111.825,111.835,111.825,111.83,803
20160601|2016-05-18 01:00,18,111.825,111.835,111.825,111.835,6601
20160601|2016-05-18 01:30,18,111.83,111.835,111.83,111.83,1685
20160601|2016-05-18 02:00,18,111.825,111.83,111.82,111.83,10327
20160601|2016-05-18 02:30,18,111.825,111.835,111.825,111.83,6972
20160601|2016-05-18 03:00,18,111.835,111.835,111.83,111.83,2070
20160601|2016-05-18 03:30,18,111.83,111.835,111.825,111.83,9103
20160601|2016-05-18 04:00,18,111.83,111.84,111.83,111.835,9812
20160601|2016-05-18 04:30,18,111.84,111.84,111.835,111.835,2647
20160601|2016-05-18 05:00,18,111.84,111.84,111.83,111.835,6949
20160601|2016-05-18 05:30,18,111.835,111.835,111.83,111.835,707
20160601|2016-05-18 06:00,18,111.835,111.835,111.83,111.83,3225
20160601|2016-05-18 06:30,18,111.83,111.835,111.83,111.83,326
20160601|2016-05-18 07:00,18,111.83,111.835,111.83,111.83,2447
20160601|2016-05-18 07:30,18,111.835,111.835,111.83,111.83,1578
20160601|2016-05-18 08:00,18,111.83,111.835,111.82,111.825,31887
20160601|2016-05-18 08:30,18,111.825,111.83,111.815,111.82,19079
20160601|2016-05-18 09:00,18,111.82,111.82,111.815,111.815,7519
20160601|2016-05-18 09:30,18,111.82,111.825,111.815,111.82,8917
20160601|2016-05-18 10:00,18,111.82,111.83,111.82,111.825,16996
20160601|2016-05-18 10:30,18,111.825,111.83,111.82,111.825,5254
20160601|2016-05-18 11:00,18,111.82,111.825,111.82,111.825,418
20160601|2016-05-18 11:30,18,111.825,111.825,111.82,111.82,328
20160601|2016-05-18 12:00,18,111.825,111.825,111.82,111.82,3135
20160601|2016-05-18 12:30,18,111.82,111.825,111.82,111.82,90
20160601|2016-05-18 13:00,18,111.82,111.82,111.815,111.815,3751
20160601|2016-05-18 13:30,18,111.815,111.82,111.81,111.82,815
20160601|2016-05-18 14:00,18,111.815,111.815,111.815,111.815,403
20160601|2016-05-18 14:30,18,111.815,111.82,111.81,111.81,1166
20160601|2016-05-19 01:00,19,111.81,111.815,111.805,111.81,16680
20160601|2016-05-19 01:30,19,111.81,111.815,111.805,111.815,2432
20160601|2016-05-19 02:00,19,111.815,111.82,111.81,111.82,10832
20160601|2016-05-19 02:30,19,111.82,111.82,111.81,111.815,6553
20160601|2016-05-19 03:00,19,111.815,111.815,111.805,111.81,12699
20160601|2016-05-19 03:30,19,111.815,111.815,111.805,111.805,16331
20160601|2016-05-19 04:00,19,111.805,111.81,111.805,111.81,5426
20160601|2016-05-19 04:30,19,111.805,111.81,111.805,111.805,1546
20160601|2016-05-19 05:00,19,111.805,111.81,111.805,111.805,1277
20160601|2016-05-19 05:30,19,111.805,111.81,111.805,111.805,590
20160601|2016-05-19 06:00,19,111.805,111.81,111.805,111.805,325
20160601|2016-05-19 06:30,19,111.81,111.81,111.805,111.81,4162
20160601|2016-05-19 07:00,19,111.81,111.815,111.805,111.81,21773
20160601|2016-05-19 07:30,19,111.805,111.81,111.805,111.805,671
20160601|2016-05-19 08:00,19,111.805,111.815,111.805,111.815,25967
20160601|2016-05-19 08:30,19,111.81,111.815,111.81,111.815,10578
20160601|2016-05-19 09:00,19,111.815,111.82,111.81,111.815,13436
20160601|2016-05-19 09:30,19,111.815,111.82,111.81,111.815,14752
20160601|2016-05-19 10:00,19,111.815,111.815,111.81,111.81,4611
20160601|2016-05-19 10:30,19,111.81,111.815,111.81,111.815,5002
20160601|2016-05-19 11:00,19,111.81,111.815,111.81,111.81,986
20160601|2016-05-19 11:30,19,111.81,111.815,111.81,111.81,1263
20160601|2016-05-19 12:00,19,111.815,111.815,111.81,111.81,154
20160601|2016-05-19 12:30,19,111.81,111.81,111.81,111.81,7
20160601|2016-05-19 13:00,19,111.81,111.815,111.81,111.815,74
20160601|2016-05-19 13:30,19,111.81,111.815,111.81,111.815,149
20160601|2016-05-19 14:00,19,111.81,111.81,111.81,111.81,11
20160601|2016-05-19 14:30,19,111.81,111.815,111.81,111.815,648
20160601|2016-05-20 01:00,20,111.81,111.815,111.8,111.805,12535
20160601|2016-05-20 01:30,20,111.805,111.815,111.805,111.81,8080
20160601|2016-05-20 02:00,20,111.81,111.81,111.805,111.81,2750
20160601|2016-05-20 02:30,20,111.805,111.815,111.805,111.805,10634
20160601|2016-05-20 03:00,20,111.805,111.81,111.805,111.805,1573
20160601|2016-05-20 03:30,20,111.805,111.81,111.805,111.805,1220
20160601|2016-05-20 04:00,20,111.81,111.81,111.805,111.805,2305
20160601|2016-05-20 04:30,20,111.81,111.81,111.805,111.805,553
20160601|2016-05-20 05:00,20,111.81,111.81,111.805,111.805,1084
20160601|2016-05-20 05:30,20,111.81,111.81,111.805,111.805,1297
20160601|2016-05-20 06:00,20,111.805,111.81,111.805,111.805,675
20160601|2016-05-20 06:30,20,111.805,111.81,111.805,111.81,913
20160601|2016-05-20 07:00,20,111.805,111.81,111.805,111.81,1717
20160601|2016-05-20 07:30,20,111.81,111.815,111.805,111.815,12266
20160601|2016-05-20 08:00,20,111.81,111.815,111.805,111.81,3556
20160601|2016-05-20 08:30,20,111.81,111.815,111.805,111.81,2531
20160601|2016-05-20 09:00,20,111.815,111.815,111.81,111.815,1515
20160601|2016-05-20 09:30,20,111.815,111.815,111.805,111.81,15784
20160601|2016-05-20 10:00,20,111.81,111.815,111.81,111.81,1809
20160601|2016-05-20 10:30,20,111.81,111.815,111.81,111.81,4395
20160601|2016-05-20 11:00,20,111.81,111.82,111.81,111.815,6836
20160601|2016-05-20 11:30,20,111.815,111.815,111.81,111.815,457
20160601|2016-05-20 12:00,20,111.81,111.815,111.81,111.815,46
20160601|2016-05-20 12:30,20,111.815,111.815,111.815,111.815,5
20160601|2016-05-20 13:00,20,111.815,111.815,111.815,111.815,10
20160601|2016-05-20 13:30,20,111.815,111.815,111.815,111.815,35
20160601|2016-05-20 14:00,20,111.815,111.815,111.81,111.81,63
20160601|2016-05-20 14:30,20,111.815,111.815,111.81,111.815,640
20160601|2016-05-23 01:00,23,111.815,111.82,111.81,111.82,6976
20160601|2016-05-23 01:30,23,111.82,111.825,111.815,111.825,9545
20160601|2016-05-23 02:00,23,111.82,111.835,111.82,111.825,27880
20160601|2016-05-23 02:30,23,111.83,111.83,111.82,111.83,6372
20160601|2016-05-23 03:00,23,111.83,111.835,111.82,111.82,8280
20160601|2016-05-23 03:30,23,111.825,111.825,111.82,111.825,1328
20160601|2016-05-23 04:00,23,111.82,111.825,111.82,111.82,8697
20160601|2016-05-23 04:30,23,111.825,111.83,111.82,111.825,3726
20160601|2016-05-23 05:00,23,111.825,111.83,111.82,111.82,3232
20160601|2016-05-23 05:30,23,111.825,111.825,111.82,111.825,795
20160601|2016-05-23 06:00,23,111.825,111.825,111.82,111.82,442
20160601|2016-05-23 06:30,23,111.825,111.825,111.815,111.82,30162
20160601|2016-05-23 07:00,23,111.82,111.82,111.815,111.82,13713
20160601|2016-05-23 07:30,23,111.82,111.82,111.81,111.815,15762
20160601|2016-05-23 08:00,23,111.815,111.82,111.81,111.815,9740
20160601|2016-05-23 08:30,23,111.815,111.82,111.81,111.82,4389
20160601|2016-05-23 09:00,23,111.815,111.82,111.81,111.815,3300
20160601|2016-05-23 09:30,23,111.81,111.815,111.81,111.815,1847
20160601|2016-05-23 10:00,23,111.81,111.82,111.81,111.82,10539
20160601|2016-05-23 10:30,23,111.815,111.82,111.815,111.815,1629
20160601|2016-05-23 11:00,23,111.815,111.82,111.815,111.815,1403
20160601|2016-05-23 11:30,23,111.82,111.82,111.815,111.82,1611
20160601|2016-05-23 12:00,23,111.815,111.82,111.815,111.815,172
20160601|2016-05-23 12:30,23,111.82,111.825,111.82,111.825,1519
20160601|2016-05-23 13:00,23,111.825,111.825,111.82,111.82,254
20160601|2016-05-23 13:30,23,111.82,111.825,111.82,111.82,46
20160601|2016-05-23 14:00,23,111.82,111.825,111.82,111.82,79
20160601|2016-05-23 14:30,23,111.82,111.825,111.82,111.82,128
20160601|2016-05-24 01:00,24,111.82,111.825,111.815,111.815,2556
20160601|2016-05-24 01:30,24,111.82,111.825,111.82,111.825,4569
20160601|2016-05-24 02:00,24,111.825,111.825,111.82,111.825,1067
20160601|2016-05-24 02:30,24,111.825,111.825,111.82,111.825,1392
20160601|2016-05-24 03:00,24,111.825,111.825,111.82,111.825,959
20160601|2016-05-24 03:30,24,111.825,111.825,111.82,111.82,2386
20160601|2016-05-24 04:00,24,111.82,111.825,111.815,111.82,12949
20160601|2016-05-24 04:30,24,111.825,111.825,111.815,111.82,11084
20160601|2016-05-24 05:00,24,111.82,111.825,111.82,111.825,9649
20160601|2016-05-24 05:30,24,111.825,111.825,111.82,111.825,3295
20160601|2016-05-24 06:00,24,111.82,111.825,111.815,111.815,532
20160601|2016-05-24 06:30,24,111.82,111.82,111.815,111.82,3456
20160601|2016-05-24 07:00,24,111.825,111.825,111.82,111.825,753
20160601|2016-05-24 07:30,24,111.825,111.825,111.82,111.82,6873
20160601|2016-05-24 08:00,24,111.82,111.825,111.815,111.82,4119
20160601|2016-05-24 08:30,24,111.82,111.825,111.815,111.82,7105
20160601|2016-05-24 09:00,24,111.82,111.825,111.815,111.815,7287
20160601|2016-05-24 09:30,24,111.82,111.82,111.815,111.82,1133
20160601|2016-05-24 10:00,24,111.815,111.825,111.815,111.82,6375
20160601|2016-05-24 10:30,24,111.82,111.82,111.815,111.815,1910
20160601|2016-05-24 11:00,24,111.815,111.825,111.815,111.815,4325
20160601|2016-05-24 11:30,24,111.82,111.825,111.815,111.82,1461
20160601|2016-05-24 12:00,24,111.82,111.825,111.82,111.825,70
20160601|2016-05-24 12:30,24,111.82,111.825,111.82,111.82,43
20160601|2016-05-24 13:30,24,111.82,111.825,111.82,111.825,33
20160601|2016-05-24 14:00,24,111.825,111.825,111.82,111.825,109
20160601|2016-05-24 14:30,24,111.825,111.825,111.815,111.815,505
20160601|2016-05-25 01:00,25,111.82,111.825,111.815,111.82,3192
20160601|2016-05-25 01:30,25,111.82,111.82,111.81,111.815,15446
20160601|2016-05-25 02:00,25,111.815,111.815,111.81,111.815,3232
20160601|2016-05-25 02:30,25,111.815,111.82,111.81,111.82,7786
20160601|2016-05-25 03:00,25,111.815,111.82,111.81,111.82,13722
20160601|2016-05-25 03:30,25,111.82,111.82,111.815,111.82,2496
20160601|2016-05-25 04:00,25,111.82,111.825,111.815,111.82,8096
20160601|2016-05-25 04:30,25,111.82,111.82,111.815,111.82,3090
20160601|2016-05-25 05:00,25,111.82,111.825,111.815,111.825,21877
20160601|2016-05-25 05:30,25,111.825,111.83,111.82,111.825,13683
20160601|2016-05-25 06:00,25,111.825,111.825,111.82,111.825,1147
20160601|2016-05-25 06:30,25,111.825,111.825,111.82,111.825,1987
20160601|2016-05-25 07:00,25,111.825,111.825,111.82,111.825,945
20160601|2016-05-25 07:30,25,111.825,111.825,111.82,111.825,1671
20160601|2016-05-25 08:00,25,111.825,111.83,111.82,111.83,11639
20160601|2016-05-25 08:30,25,111.83,111.83,111.82,111.83,4474
20160601|2016-05-25 09:00,25,111.83,111.83,111.82,111.83,6672
20160601|2016-05-25 09:30,25,111.83,111.83,111.825,111.825,2056
20160601|2016-05-25 10:00,25,111.83,111.83,111.82,111.825,16305
20160601|2016-05-25 10:30,25,111.825,111.83,111.82,111.83,1810
20160601|2016-05-25 11:00,25,111.83,111.83,111.825,111.825,2693
20160601|2016-05-25 11:30,25,111.825,111.83,111.825,111.825,884
20160601|2016-05-25 12:00,25,111.825,111.83,111.825,111.825,2889
20160601|2016-05-25 12:30,25,111.825,111.83,111.825,111.83,1485
20160601|2016-05-25 13:00,25,111.83,111.83,111.825,111.83,267
20160601|2016-05-25 13:30,25,111.83,111.83,111.825,111.825,441
20160601|2016-05-25 14:00,25,111.825,111.825,111.825,111.825,195
20160601|2016-05-25 14:30,25,111.83,111.83,111.825,111.825,156
20160601|2016-05-26 01:00,26,111.83,111.835,111.825,111.83,6920
20160601|2016-05-26 01:30,26,111.83,111.835,111.83,111.835,1124
20160601|2016-05-26 02:00,26,111.835,111.835,111.825,111.83,8422
20160601|2016-05-26 02:30,26,111.825,111.83,111.825,111.83,156
20160601|2016-05-26 03:00,26,111.825,111.83,111.825,111.83,1330
20160601|2016-05-26 03:30,26,111.83,111.83,111.825,111.825,636
20160601|2016-05-26 04:00,26,111.825,111.83,111.825,111.83,397
20160601|2016-05-26 04:30,26,111.825,111.83,111.82,111.83,18395
20160601|2016-05-26 05:00,26,111.83,111.83,111.825,111.825,6238
20160601|2016-05-26 05:30,26,111.825,111.83,111.82,111.825,8295
20160601|2016-05-26 06:00,26,111.825,111.83,111.82,111.83,6604
20160601|2016-05-26 06:30,26,111.83,111.83,111.825,111.83,930
20160601|2016-05-26 07:00,26,111.83,111.835,111.825,111.825,11590
20160601|2016-05-26 07:30,26,111.83,111.835,111.825,111.825,6099
20160601|2016-05-26 08:00,26,111.83,111.835,111.825,111.835,3801
20160601|2016-05-26 08:30,26,111.83,111.84,111.83,111.84,7993
20160601|2016-05-26 09:00,26,111.84,111.845,111.835,111.845,6971
20160601|2016-05-26 09:30,26,111.845,111.85,111.84,111.845,10995
20160601|2016-05-26 10:00,26,111.845,111.85,111.84,111.845,7421
20160601|2016-05-26 10:30,26,111.845,111.85,111.84,111.845,11187
20160601|2016-05-26 11:00,26,111.845,111.85,111.84,111.845,940
20160601|2016-05-26 11:30,26,111.845,111.85,111.845,111.845,1006
20160601|2016-05-26 12:00,26,111.845,111.85,111.845,111.85,2604
20160601|2016-05-26 12:30,26,111.85,111.85,111.845,111.85,1669
20160601|2016-05-26 13:00,26,111.845,111.855,111.845,111.855,6485
20160601|2016-05-26 13:30,26,111.855,111.855,111.85,111.855,868
20160601|2016-05-26 14:00,26,111.855,111.855,111.85,111.855,2756
20160601|2016-05-26 14:30,26,111.85,111.85,111.845,111.85,1291
20160601|2016-05-27 01:00,27,111.85,111.87,111.845,111.86,31423
20160601|2016-05-27 01:30,27,111.86,111.865,111.855,111.855,8008
20160601|2016-05-27 02:00,27,111.86,111.86,111.85,111.855,12686
20160601|2016-05-27 02:30,27,111.85,111.855,111.85,111.85,2913
20160601|2016-05-27 03:00,27,111.85,111.855,111.85,111.85,1501
20160601|2016-05-27 03:30,27,111.85,111.855,111.85,111.85,2706
20160601|2016-05-27 04:00,27,111.855,111.855,111.85,111.85,1633
20160601|2016-05-27 04:30,27,111.85,111.855,111.85,111.85,1657
20160601|2016-05-27 05:00,27,111.85,111.855,111.85,111.85,869
20160601|2016-05-27 05:30,27,111.85,111.855,111.85,111.85,699
20160601|2016-05-27 06:00,27,111.85,111.855,111.85,111.855,3075
20160601|2016-05-27 06:30,27,111.85,111.855,111.85,111.85,402
20160601|2016-05-27 07:00,27,111.85,111.855,111.85,111.85,2567
20160601|2016-05-27 07:30,27,111.855,111.86,111.85,111.86,12832
20160601|2016-05-27 08:00,27,111.855,111.86,111.855,111.855,3618
20160601|2016-05-27 08:30,27,111.855,111.86,111.85,111.85,8658
20160601|2016-05-27 09:00,27,111.855,111.86,111.85,111.86,13451
20160601|2016-05-27 09:30,27,111.86,111.86,111.85,111.85,10327
20160601|2016-05-27 10:00,27,111.85,111.855,111.845,111.85,10123
20160601|2016-05-27 10:30,27,111.845,111.855,111.845,111.85,3518
20160601|2016-05-27 11:00,27,111.85,111.855,111.85,111.855,739
20160601|2016-05-27 11:30,27,111.855,111.855,111.85,111.85,566
20160601|2016-05-27 12:00,27,111.855,111.855,111.85,111.855,955
20160601|2016-05-27 12:30,27,111.855,111.855,111.855,111.855,1864
20160601|2016-05-27 13:00,27,111.855,111.855,111.85,111.85,1671
20160601|2016-05-27 13:30,27,111.85,111.85,111.85,111.85,2745
20160601|2016-05-27 14:00,27,111.845,111.85,111.845,111.845,29
20160601|2016-05-27 14:30,27,111.85,111.85,111.85,111.85,355
20160601|2016-05-30 01:00,30,111.845,111.85,111.84,111.845,4691
20160601|2016-05-30 01:30,30,111.85,111.85,111.845,111.845,392
20160601|2016-05-30 02:00,30,111.85,111.85,111.845,111.85,843
20160601|2016-05-30 02:30,30,111.85,111.85,111.845,111.85,463
20160601|2016-05-30 03:00,30,111.85,111.85,111.84,111.845,2096
20160601|2016-05-30 03:30,30,111.845,111.845,111.84,111.84,1185
20160601|2016-05-30 04:00,30,111.845,111.845,111.84,111.845,98
20160601|2016-05-30 04:30,30,111.84,111.845,111.84,111.84,554
20160601|2016-05-30 05:00,30,111.845,111.845,111.84,111.845,287
20160601|2016-05-30 05:30,30,111.84,111.845,111.835,111.835,7881
20160601|2016-05-30 06:00,30,111.84,111.84,111.835,111.835,4939
20160601|2016-05-30 06:30,30,111.83,111.835,111.83,111.835,816
20160601|2016-05-30 07:00,30,111.83,111.845,111.83,111.835,10198
20160601|2016-05-30 07:30,30,111.84,111.84,111.835,111.84,1420
20160601|2016-05-30 08:00,30,111.835,111.84,111.835,111.84,285
20160601|2016-05-30 08:30,30,111.84,111.845,111.835,111.835,5092
20160601|2016-05-30 09:00,30,111.84,111.84,111.835,111.835,3698
20160601|2016-05-30 09:30,30,111.84,111.84,111.835,111.84,267
20160601|2016-05-30 10:00,30,111.84,111.845,111.835,111.84,4664
20160601|2016-05-30 10:30,30,111.84,111.845,111.84,111.84,954
20160601|2016-05-30 11:00,30,111.84,111.84,111.84,111.84,1076
20160601|2016-05-30 11:30,30,111.84,111.845,111.84,111.84,484
20160601|2016-05-30 12:00,30,111.845,111.845,111.84,111.84,85
20160601|2016-05-30 13:00,30,111.845,111.845,111.845,111.845,45
20160601|2016-05-30 14:30,30,111.84,111.845,111.84,111.845,21
20160601|2016-05-31 01:00,31,111.835,111.845,111.83,111.835,9053
20160601|2016-05-31 01:30,31,111.835,111.84,111.83,111.83,2315
20160601|2016-05-31 02:00,31,111.835,111.835,111.82,111.825,16431
20160601|2016-05-31 02:30,31,111.825,111.83,111.82,111.82,21255
20160601|2016-05-31 03:00,31,111.825,111.835,111.82,111.825,14920
20160601|2016-05-31 03:30,31,111.825,111.83,111.825,111.825,1185
20160601|2016-05-31 04:00,31,111.825,111.83,111.825,111.825,9810
20160601|2016-05-31 04:30,31,111.825,111.83,111.825,111.83,5958
20160601|2016-05-31 05:00,31,111.825,111.83,111.82,111.82,8013
20160601|2016-05-31 05:30,31,111.82,111.825,111.82,111.825,11275
20160601|2016-05-31 06:00,31,111.825,111.825,111.82,111.82,3810
20160601|2016-05-31 06:30,31,111.825,111.825,111.82,111.82,3192
20160601|2016-05-31 07:00,31,111.82,111.825,111.81,111.815,29924
20160601|2016-05-31 07:30,31,111.815,111.82,111.81,111.81,13154
20160601|2016-05-31 08:00,31,111.815,111.82,111.81,111.82,11301
20160601|2016-05-31 08:30,31,111.815,111.82,111.815,111.82,6135
20160601|2016-05-31 09:00,31,111.82,111.825,111.815,111.82,8671
20160601|2016-05-31 09:30,31,111.82,111.835,111.82,111.835,16690
20160601|2016-05-31 10:00,31,111.835,111.84,111.83,111.83,26776
20160601|2016-05-31 10:30,31,111.835,111.84,111.83,111.835,15163
20160601|2016-05-31 11:00,31,111.835,111.84,111.83,111.835,3997
20160601|2016-05-31 11:30,31,111.83,111.84,111.83,111.835,3148
20160601|2016-05-31 12:00,31,111.835,111.84,111.835,111.84,30
20160601|2016-05-31 12:30,31,111.84,111.84,111.835,111.835,34
20160601|2016-05-31 13:00,31,111.84,111.84,111.84,111.84,3
20160601|2016-05-31 13:30,31,111.835,111.84,111.835,111.835,363
20160601|2016-05-31 14:00,31,111.84,111.84,111.835,111.835,323
20160601|2016-05-31 14:30,31,111.84,111.84,111.84,111.84,323
20160601|2016-05-31 15:00,31,111.84,111.84,111.84,111.84,8
20160601|2016-06-01 01:00,1,111.84,111.84,111.835,111.84,2475
20160601|2016-06-01 01:30,1,111.84,111.84,111.83,111.835,7391
20160601|2016-06-01 02:00,1,111.835,111.85,111.835,111.84,23934
20160601|2016-06-01 02:30,1,111.84,111.845,111.835,111.835,9701
20160601|2016-06-01 03:00,1,111.84,111.845,111.835,111.84,10228
20160601|2016-06-01 03:30,1,111.84,111.845,111.835,111.845,3946
20160601|2016-06-01 04:00,1,111.84,111.85,111.84,111.84,10313
20160601|2016-06-01 04:30,1,111.84,111.845,111.835,111.84,7951
20160601|2016-06-01 05:00,1,111.84,111.845,111.84,111.84,3139
20160601|2016-06-01 05:30,1,111.845,111.85,111.84,111.84,13946
20160601|2016-06-01 06:00,1,111.845,111.85,111.84,111.85,14109
20160601|2016-06-01 06:30,1,111.845,111.85,111.84,111.845,6466
20160601|2016-06-01 07:00,1,111.845,111.85,111.845,111.845,8843
20160601|2016-06-01 07:30,1,111.85,111.85,111.84,111.85,10366
20160601|2016-06-01 08:00,1,111.85,111.85,111.845,111.845,5341
20160601|2016-06-01 08:30,1,111.85,111.85,111.845,111.85,5386
20160601|2016-06-01 09:00,1,111.845,111.85,111.84,111.845,17825
20160601|2016-06-01 09:30,1,111.845,111.85,111.845,111.85,1946
20160601|2016-06-01 10:00,1,111.845,111.855,111.845,111.855,16813
20160601|2016-06-01 10:30,1,111.85,111.855,111.84,111.845,20951
20160601|2016-06-01 11:00,1,111.84,111.85,111.84,111.84,5865
20160601|2016-06-01 11:30,1,111.84,111.845,111.84,111.84,925
20160601|2016-06-01 12:00,1,111.845,111.85,111.84,111.85,4170
20160601|2016-06-01 12:30,1,111.845,111.85,111.845,111.85,1184
20160601|2016-06-01 13:00,1,111.845,111.845,111.845,111.845,306
20160601|2016-06-01 13:30,1,111.845,111.845,111.845,111.845,4
20160601|2016-06-01 14:00,1,111.845,111.845,111.84,111.84,1753
20160601|2016-06-01 14:30,1,111.84,111.845,111.84,111.845,644
20160601|2016-06-01 15:00,1,111.845,111.845,111.845,111.845,1
20160601|2016-06-02 01:00,2,111.84,111.845,111.84,111.84,3545
20160601|2016-06-02 01:30,2,111.845,111.85,111.84,111.845,3552
20160601|2016-06-02 02:00,2,111.845,111.845,111.83,111.835,27197
20160601|2016-06-02 02:30,2,111.835,111.84,111.83,111.835,4214
20160601|2016-06-02 03:00,2,111.835,111.84,111.835,111.835,8810
20160601|2016-06-02 03:30,2,111.835,111.84,111.83,111.835,11302
20160601|2016-06-02 04:00,2,111.835,111.835,111.825,111.835,21784
20160601|2016-06-02 04:30,2,111.835,111.835,111.825,111.83,13331
20160601|2016-06-02 05:00,2,111.83,111.835,111.83,111.835,2956
20160601|2016-06-02 05:30,2,111.835,111.835,111.825,111.83,4032
20160601|2016-06-02 06:00,2,111.825,111.83,111.825,111.83,5788
20160601|2016-06-02 06:30,2,111.83,111.83,111.82,111.825,15815
20160601|2016-06-02 07:00,2,111.83,111.835,111.82,111.825,17819
20160601|2016-06-02 07:30,2,111.825,111.84,111.82,111.835,12382
20160601|2016-06-02 08:00,2,111.83,111.84,111.825,111.84,12756
20160601|2016-06-02 08:30,2,111.835,111.845,111.835,111.845,4093
20160601|2016-06-02 09:00,2,111.84,111.845,111.835,111.845,6295
20160601|2016-06-02 09:30,2,111.845,111.85,111.84,111.845,13165
20160601|2016-06-02 10:00,2,111.845,111.855,111.845,111.845,11767
20160601|2016-06-02 10:30,2,111.845,111.855,111.84,111.845,9118
20160601|2016-06-02 11:00,2,111.85,111.855,111.84,111.845,8773
20160601|2016-06-02 11:30,2,111.84,111.845,111.84,111.845,1045
20160601|2016-06-02 12:00,2,111.845,111.85,111.84,111.85,1935
20160601|2016-06-02 12:30,2,111.845,111.85,111.845,111.85,3552
20160601|2016-06-02 13:00,2,111.85,111.85,111.85,111.85,7
20160601|2016-06-02 13:30,2,111.845,111.85,111.845,111.85,209
20160601|2016-06-02 14:00,2,111.85,111.85,111.845,111.845,40
20160601|2016-06-02 14:30,2,111.845,111.845,111.845,111.845,9
20160601|2016-06-03 01:00,3,111.845,111.855,111.845,111.845,3928
20160601|2016-06-03 01:30,3,111.85,111.855,111.845,111.85,11355
20160601|2016-06-03 02:00,3,111.85,111.855,111.845,111.85,6270
20160601|2016-06-03 02:30,3,111.85,111.86,111.845,111.855,7751
20160601|2016-06-03 03:00,3,111.855,111.86,111.85,111.85,8103
20160601|2016-06-03 03:30,3,111.85,111.855,111.85,111.85,1191
20160601|2016-06-03 04:00,3,111.855,111.86,111.85,111.86,7888
20160601|2016-06-03 04:30,3,111.86,111.865,111.855,111.865,10177
20160601|2016-06-03 05:00,3,111.86,111.87,111.86,111.87,8493
20160601|2016-06-03 05:30,3,111.865,111.87,111.865,111.87,2598
20160601|2016-06-03 06:00,3,111.865,111.875,111.865,111.87,16818
20160601|2016-06-03 06:30,3,111.87,111.87,111.86,111.865,3872
20160601|2016-06-03 07:00,3,111.86,111.865,111.86,111.865,5067
20160601|2016-06-03 07:30,3,111.865,111.88,111.865,111.88,36442
20160601|2016-06-03 08:00,3,111.88,111.885,111.87,111.875,18098
20160601|2016-06-03 08:30,3,111.875,111.88,111.865,111.87,6271
20160601|2016-06-03 09:00,3,111.87,111.875,111.865,111.875,6267
20160601|2016-06-03 09:30,3,111.87,111.88,111.87,111.88,18622
20160601|2016-06-03 10:00,3,111.88,111.885,111.875,111.88,17299
20160601|2016-06-03 10:30,3,111.88,111.885,111.88,111.88,8215
20160601|2016-06-03 11:00,3,111.885,111.885,111.88,111.88,145
20160601|2016-06-03 11:30,3,111.88,111.89,111.88,111.885,3908
20160601|2016-06-03 12:00,3,111.88,111.89,111.88,111.885,1089
20160601|2016-06-03 12:30,3,111.885,111.895,111.885,111.885,1962
20160601|2016-06-03 13:00,3,111.89,111.89,111.885,111.885,247
20160601|2016-06-03 13:30,3,111.89,111.895,111.89,111.89,607
20160601|2016-06-03 14:00,3,111.895,111.895,111.89,111.89,114
20160601|2016-06-03 14:30,3,111.89,111.895,111.89,111.895,771
20160601|2016-06-03 15:00,3,111.89,111.89,111.89,111.89,1
20160601|2016-06-06 01:00,6,111.885,111.89,111.875,111.88,5831
20160601|2016-06-06 01:30,6,111.88,111.89,111.88,111.885,4137
20160601|2016-06-06 02:00,6,111.89,111.89,111.88,111.885,8748
20160601|2016-06-06 02:30,6,111.885,111.895,111.885,111.89,7644
20160601|2016-06-06 03:00,6,111.895,111.895,111.885,111.89,14123
20160601|2016-06-06 03:30,6,111.89,111.895,111.885,111.89,5650
20160601|2016-06-06 04:00,6,111.89,111.895,111.885,111.895,10701
20160601|2016-06-06 04:30,6,111.89,111.895,111.89,111.89,3044
20160601|2016-06-06 05:00,6,111.89,111.905,111.89,111.9,7854
20160601|2016-06-06 05:30,6,111.9,111.9,111.895,111.9,5142
20160601|2016-06-06 06:00,6,111.9,111.9,111.885,111.895,7037
20160601|2016-06-06 06:30,6,111.89,111.895,111.885,111.895,10462
20160601|2016-06-06 07:00,6,111.895,111.9,111.89,111.9,5633
20160601|2016-06-06 07:30,6,111.9,111.905,111.9,111.9,1325
20160601|2016-06-06 08:00,6,111.905,111.905,111.9,111.905,1181
20160601|2016-06-06 08:30,6,111.905,111.91,111.905,111.905,4735
20160601|2016-06-06 09:00,6,111.91,111.91,111.895,111.905,24129
20160601|2016-06-06 09:30,6,111.905,111.91,111.9,111.905,4783
20160601|2016-06-06 10:00,6,111.905,111.91,111.9,111.905,8200
20160601|2016-06-06 10:30,6,111.905,111.91,111.905,111.91,1536
20160601|2016-06-06 11:00,6,111.91,111.91,111.895,111.9,6347
20160601|2016-06-06 11:30,6,111.9,111.905,111.895,111.905,811
20160601|2016-06-06 12:00,6,111.9,111.905,111.9,111.905,366
20160601|2016-06-06 12:30,6,111.9,111.905,111.9,111.905,132
20160601|2016-06-06 13:00,6,111.905,111.905,111.9,111.9,94
20160601|2016-06-06 13:30,6,111.905,111.905,111.9,111.9,535
20160601|2016-06-06 14:00,6,111.905,111.905,111.9,111.9,953
20160601|2016-06-06 14:30,6,111.905,111.905,111.9,111.905,325
20160601|2016-06-06 15:00,6,111.9,111.9,111.9,111.9,1
20160601|2016-06-07 01:00,7,111.9,111.905,111.89,111.9,3487
20160601|2016-06-07 01:30,7,111.9,111.91,111.895,111.905,14715
20160601|2016-06-07 02:00,7,111.905,111.91,111.895,111.905,4930
20160601|2016-06-07 02:30,7,111.905,111.91,111.905,111.91,2584
20160601|2016-06-07 03:00,7,111.905,111.91,111.9,111.9,5976
20160601|2016-06-07 03:30,7,111.9,111.905,111.9,111.9,2724
20160601|2016-06-07 04:00,7,111.895,111.905,111.895,111.895,1255
20160601|2016-06-07 04:30,7,111.9,111.9,111.895,111.895,781
20160601|2016-06-07 05:00,7,111.9,111.905,111.9,111.905,1515
20160601|2016-06-07 05:30,7,111.905,111.91,111.9,111.905,299
20160601|2016-06-07 06:00,7,111.9,111.905,111.9,111.905,261
20160601|2016-06-07 06:30,7,111.905,111.905,111.9,111.905,1510
20160601|2016-06-07 07:00,7,111.91,111.91,111.9,111.9,2471
20160601|2016-06-07 07:30,7,111.905,111.905,111.9,111.9,1546
20160601|2016-06-07 08:00,7,111.905,111.905,111.9,111.905,820
20160601|2016-06-07 08:30,7,111.91,111.91,111.905,111.905,626
20160601|2016-06-07 09:00,7,111.91,111.91,111.905,111.91,1857
20160601|2016-06-07 09:30,7,111.91,111.92,111.91,111.92,3718
20160601|2016-06-07 10:00,7,111.915,111.925,111.915,111.915,2574
20160601|2016-06-07 10:30,7,111.91,111.915,111.91,111.915,567
20160601|2016-06-07 11:00,7,111.915,111.92,111.915,111.92,881
20160601|2016-06-07 11:30,7,111.915,111.92,111.915,111.92,370
20160601|2016-06-07 12:00,7,111.92,111.92,111.92,111.92,564
20160601|2016-06-07 14:00,7,111.925,111.925,111.92,111.92,5
20160601|2016-06-07 14:30,7,111.925,111.925,111.92,111.92,39
20160601|2016-06-08 01:00,8,111.92,111.93,111.915,111.93,141
20160601|2016-06-08 01:30,8,111.935,111.935,111.925,111.925,374
20160601|2016-06-08 02:00,8,111.93,111.93,111.925,111.925,152
20160601|2016-06-08 02:30,8,111.935,111.94,111.935,111.94,65
20160601|2016-06-08 03:00,8,111.94,111.94,111.935,111.935,7
20160601|2016-06-08 03:30,8,111.93,111.94,111.93,111.93,177
20160601|2016-06-08 04:00,8,111.925,111.93,111.925,111.93,582
20160601|2016-06-08 04:30,8,111.93,111.935,111.93,111.93,369
20160601|2016-06-08 05:00,8,111.915,111.92,111.915,111.92,372
20160901|2016-03-08 04:30,8,111.95,111.95,111.95,111.95,2
20160901|2016-04-12 09:30,12,111.84,111.84,111.84,111.84,2
20160901|2016-04-14 03:30,14,111.835,111.835,111.835,111.835,50
20160901|2016-04-26 05:30,26,111.79,111.79,111.79,111.79,800
20160901|2016-04-26 07:00,26,111.79,111.79,111.79,111.79,250
20160901|2016-04-27 07:00,27,111.78,111.78,111.78,111.78,500
20160901|2016-04-27 07:30,27,111.78,111.78,111.78,111.78,500
20160901|2016-04-28 09:00,28,111.785,111.785,111.785,111.785,25
20160901|2016-04-29 04:30,29,111.77,111.77,111.77,111.77,64
20160901|2016-04-29 07:00,29,111.745,111.745,111.74,111.74,18
20160901|2016-05-02 03:30,2,111.74,111.74,111.74,111.74,2
20160901|2016-05-03 09:00,3,111.77,111.77,111.77,111.77,200
20160901|2016-05-04 03:30,4,111.76,111.76,111.76,111.76,5
20160901|2016-05-05 13:30,5,111.79,111.79,111.79,111.79,2
20160901|2016-05-09 05:30,9,111.81,111.81,111.81,111.81,750
20160901|2016-05-09 14:30,9,111.8,111.8,111.8,111.8,1
20160901|2016-05-10 05:00,10,111.805,111.805,111.805,111.805,150
20160901|2016-05-10 10:30,10,111.79,111.795,111.79,111.795,20
20160901|2016-05-10 11:30,10,111.795,111.795,111.795,111.795,115
20160901|2016-05-11 03:30,11,111.785,111.785,111.785,111.785,1
20160901|2016-05-11 04:30,11,111.79,111.79,111.79,111.79,915
20160901|2016-05-11 06:30,11,111.79,111.79,111.79,111.79,254
20160901|2016-05-13 09:00,13,111.785,111.785,111.785,111.785,100
20160901|2016-05-16 03:30,16,111.79,111.79,111.79,111.79,359
20160901|2016-05-16 04:30,16,111.79,111.79,111.79,111.79,11
20160901|2016-05-16 06:00,16,111.79,111.79,111.79,111.79,2
20160901|2016-05-16 07:30,16,111.79,111.79,111.79,111.79,628
20160901|2016-05-17 03:00,17,111.78,111.78,111.78,111.78,400
20160901|2016-05-17 04:30,17,111.78,111.78,111.78,111.78,400
20160901|2016-05-17 07:30,17,111.78,111.78,111.78,111.78,2100
20160901|2016-05-17 10:00,17,111.775,111.775,111.775,111.775,31
20160901|2016-05-18 09:00,18,111.77,111.77,111.77,111.77,10
20160901|2016-05-19 02:00,19,111.76,111.76,111.76,111.76,50
20160901|2016-05-19 03:00,19,111.755,111.755,111.755,111.755,300
20160901|2016-05-19 09:30,19,111.77,111.77,111.765,111.765,620
20160901|2016-05-19 10:30,19,111.76,111.76,111.76,111.76,445
20160901|2016-05-20 09:30,20,111.76,111.76,111.76,111.76,912
20160901|2016-05-23 02:00,23,111.77,111.77,111.77,111.77,600
20160901|2016-05-23 07:30,23,111.76,111.76,111.76,111.76,5
20160901|2016-05-24 01:30,24,111.765,111.765,111.765,111.765,43
20160901|2016-05-24 03:00,24,111.765,111.765,111.765,111.765,113
20160901|2016-05-24 03:30,24,111.765,111.765,111.765,111.765,250
20160901|2016-05-24 04:00,24,111.765,111.765,111.765,111.765,200
20160901|2016-05-24 04:30,24,111.765,111.765,111.765,111.765,14
20160901|2016-05-24 05:00,24,111.77,111.77,111.77,111.77,40
20160901|2016-05-24 06:00,24,111.765,111.765,111.765,111.765,53
20160901|2016-05-24 07:30,24,111.765,111.765,111.765,111.765,75
20160901|2016-05-24 08:00,24,111.765,111.765,111.765,111.765,43
20160901|2016-05-24 08:30,24,111.765,111.765,111.765,111.765,15
20160901|2016-05-25 02:30,25,111.755,111.755,111.755,111.755,310
20160901|2016-05-25 03:00,25,111.755,111.755,111.755,111.755,2
20160901|2016-05-25 04:00,25,111.76,111.76,111.76,111.76,24
20160901|2016-05-25 05:00,25,111.765,111.765,111.765,111.765,806
20160901|2016-05-25 07:30,25,111.765,111.765,111.765,111.765,200
20160901|2016-05-25 10:00,25,111.77,111.77,111.77,111.77,620
20160901|2016-05-25 11:00,25,111.77,111.77,111.77,111.77,25
20160901|2016-05-25 11:30,25,111.765,111.765,111.765,111.765,1347
20160901|2016-05-26 04:00,26,111.765,111.765,111.765,111.765,99
20160901|2016-05-26 04:30,26,111.77,111.77,111.765,111.765,15
20160901|2016-05-26 05:00,26,111.77,111.775,111.77,111.77,889
20160901|2016-05-26 07:00,26,111.77,111.77,111.77,111.77,663
20160901|2016-05-26 07:30,26,111.77,111.77,111.77,111.77,5031
20160901|2016-05-26 08:00,26,111.77,111.77,111.77,111.77,1054
20160901|2016-05-26 08:30,26,111.775,111.78,111.775,111.78,728
20160901|2016-05-26 09:00,26,111.77,111.78,111.77,111.78,130
20160901|2016-05-26 09:30,26,111.78,111.78,111.78,111.78,1550
20160901|2016-05-26 10:00,26,111.785,111.785,111.785,111.785,31
20160901|2016-05-26 10:30,26,111.785,111.785,111.785,111.785,15
20160901|2016-05-26 11:30,26,111.785,111.785,111.785,111.785,8
20160901|2016-05-26 14:00,26,111.79,111.79,111.79,111.79,100
20160901|2016-05-27 01:00,27,111.79,111.8,111.79,111.8,585
20160901|2016-05-27 02:00,27,111.795,111.795,111.795,111.795,64
20160901|2016-05-27 04:30,27,111.79,111.79,111.79,111.79,50
20160901|2016-05-27 05:00,27,111.785,111.785,111.785,111.785,20
20160901|2016-05-27 07:00,27,111.79,111.79,111.79,111.79,300
20160901|2016-05-27 07:30,27,111.795,111.795,111.795,111.795,194
20160901|2016-05-27 08:00,27,111.795,111.795,111.795,111.795,213
20160901|2016-05-27 08:30,27,111.795,111.795,111.795,111.795,320
20160901|2016-05-27 09:00,27,111.795,111.795,111.795,111.795,242
20160901|2016-05-27 10:00,27,111.79,111.79,111.79,111.79,220
20160901|2016-05-27 10:30,27,111.785,111.79,111.785,111.79,125
20160901|2016-05-27 11:30,27,111.795,111.795,111.795,111.795,250
20160901|2016-05-27 12:30,27,111.795,111.795,111.795,111.795,53
20160901|2016-05-30 01:00,30,111.78,111.785,111.78,111.785,7
20160901|2016-05-30 01:30,30,111.785,111.785,111.785,111.785,12
20160901|2016-05-30 02:00,30,111.79,111.79,111.79,111.79,52
20160901|2016-05-30 03:00,30,111.785,111.785,111.785,111.785,5
20160901|2016-05-30 03:30,30,111.78,111.78,111.78,111.78,65
20160901|2016-05-30 04:00,30,111.78,111.78,111.78,111.78,80
20160901|2016-05-30 05:30,30,111.785,111.79,111.78,111.78,402
20160901|2016-05-30 06:00,30,111.775,111.775,111.775,111.775,96
20160901|2016-05-30 06:30,30,111.775,111.775,111.775,111.775,27
20160901|2016-05-30 07:00,30,111.775,111.775,111.775,111.775,6
20160901|2016-05-30 07:30,30,111.78,111.78,111.78,111.78,100
20160901|2016-05-30 08:00,30,111.775,111.78,111.775,111.78,81
20160901|2016-05-30 08:30,30,111.78,111.78,111.78,111.78,36
20160901|2016-05-30 09:30,30,111.78,111.78,111.78,111.78,1
20160901|2016-05-30 10:00,30,111.78,111.78,111.78,111.78,185
20160901|2016-05-30 10:30,30,111.785,111.785,111.78,111.78,102
20160901|2016-05-30 11:00,30,111.785,111.785,111.78,111.78,10
20160901|2016-05-31 01:30,31,111.775,111.775,111.775,111.775,90
20160901|2016-05-31 02:00,31,111.775,111.775,111.765,111.765,280
20160901|2016-05-31 02:30,31,111.765,111.765,111.765,111.765,800
20160901|2016-05-31 03:00,31,111.765,111.77,111.765,111.765,2109
20160901|2016-05-31 03:30,31,111.765,111.765,111.765,111.765,100
20160901|2016-05-31 04:00,31,111.765,111.77,111.765,111.77,1451
20160901|2016-05-31 04:30,31,111.765,111.765,111.765,111.765,931
20160901|2016-05-31 05:00,31,111.76,111.76,111.76,111.76,78
20160901|2016-05-31 05:30,31,111.765,111.765,111.765,111.765,50
20160901|2016-05-31 06:00,31,111.765,111.765,111.765,111.765,2500
20160901|2016-05-31 07:00,31,111.765,111.765,111.755,111.755,315
20160901|2016-05-31 07:30,31,111.755,111.755,111.755,111.755,1305
20160901|2016-05-31 08:00,31,111.755,111.765,111.755,111.76,1074
20160901|2016-05-31 08:30,31,111.76,111.765,111.76,111.765,164
20160901|2016-05-31 09:00,31,111.76,111.765,111.76,111.765,1025
20160901|2016-05-31 09:30,31,111.77,111.78,111.765,111.78,578
20160901|2016-05-31 10:00,31,111.775,111.775,111.775,111.775,835
20160901|2016-05-31 10:30,31,111.775,111.78,111.775,111.78,1145
20160901|2016-05-31 11:00,31,111.78,111.78,111.775,111.775,242
20160901|2016-05-31 13:30,31,111.78,111.78,111.78,111.78,6
20160901|2016-05-31 14:30,31,111.785,111.785,111.785,111.785,40
20160901|2016-06-01 01:00,1,111.775,111.785,111.775,111.78,486
20160901|2016-06-01 01:30,1,111.78,111.78,111.78,111.78,221
20160901|2016-06-01 02:00,1,111.78,111.785,111.775,111.78,2302
20160901|2016-06-01 02:30,1,111.785,111.785,111.78,111.785,1395
20160901|2016-06-01 03:00,1,111.785,111.785,111.78,111.785,944
20160901|2016-06-01 03:30,1,111.785,111.79,111.785,111.79,700
20160901|2016-06-01 04:00,1,111.79,111.79,111.785,111.785,3217
20160901|2016-06-01 04:30,1,111.785,111.79,111.78,111.785,1848
20160901|2016-06-01 05:00,1,111.79,111.79,111.785,111.79,730
20160901|2016-06-01 05:30,1,111.79,111.795,111.79,111.79,2282
20160901|2016-06-01 06:00,1,111.79,111.795,111.785,111.795,4442
20160901|2016-06-01 06:30,1,111.795,111.795,111.795,111.795,466
20160901|2016-06-01 07:00,1,111.795,111.8,111.795,111.8,8589
20160901|2016-06-01 07:30,1,111.8,111.8,111.795,111.795,2081
20160901|2016-06-01 08:00,1,111.8,111.8,111.795,111.795,1064
20160901|2016-06-01 08:30,1,111.795,111.8,111.79,111.8,942
20160901|2016-06-01 09:00,1,111.795,111.8,111.795,111.8,15565
20160901|2016-06-01 09:30,1,111.8,111.8,111.795,111.8,1281
20160901|2016-06-01 10:00,1,111.795,111.8,111.795,111.8,6287
20160901|2016-06-01 10:30,1,111.805,111.805,111.79,111.795,8620
20160901|2016-06-01 11:00,1,111.795,111.795,111.79,111.795,854
20160901|2016-06-01 11:30,1,111.795,111.795,111.795,111.795,90
20160901|2016-06-01 12:00,1,111.795,111.795,111.795,111.795,2212
20160901|2016-06-01 12:30,1,111.8,111.8,111.795,111.795,2115
20160901|2016-06-01 14:30,1,111.79,111.795,111.79,111.795,20
20160901|2016-06-01 15:00,1,111.79,111.79,111.79,111.79,576
20160901|2016-06-02 01:00,2,111.785,111.795,111.785,111.795,1276
20160901|2016-06-02 01:30,2,111.795,111.795,111.79,111.79,226
20160901|2016-06-02 02:00,2,111.795,111.795,111.785,111.785,600
20160901|2016-06-02 02:30,2,111.785,111.79,111.78,111.79,664
20160901|2016-06-02 03:00,2,111.79,111.79,111.78,111.785,3550
20160901|2016-06-02 03:30,2,111.785,111.785,111.78,111.785,1481
20160901|2016-06-02 04:00,2,111.78,111.785,111.775,111.78,2190
20160901|2016-06-02 04:30,2,111.775,111.78,111.775,111.78,3891
20160901|2016-06-02 05:00,2,111.775,111.78,111.775,111.78,1137
20160901|2016-06-02 05:30,2,111.78,111.78,111.775,111.78,878
20160901|2016-06-02 06:00,2,111.78,111.78,111.775,111.775,1367
20160901|2016-06-02 06:30,2,111.775,111.78,111.77,111.775,2115
20160901|2016-06-02 07:00,2,111.775,111.78,111.77,111.775,3202
20160901|2016-06-02 07:30,2,111.775,111.79,111.775,111.78,2174
20160901|2016-06-02 08:00,2,111.78,111.78,111.775,111.78,2970
20160901|2016-06-02 08:30,2,111.78,111.79,111.78,111.79,1452
20160901|2016-06-02 09:00,2,111.785,111.79,111.78,111.79,1987
20160901|2016-06-02 09:30,2,111.79,111.795,111.785,111.79,1283
20160901|2016-06-02 10:00,2,111.79,111.8,111.785,111.795,4104
20160901|2016-06-02 10:30,2,111.795,111.8,111.79,111.795,1158
20160901|2016-06-02 11:00,2,111.795,111.8,111.79,111.79,1411
20160901|2016-06-02 11:30,2,111.79,111.795,111.79,111.79,346
20160901|2016-06-02 12:00,2,111.795,111.8,111.795,111.8,5034
20160901|2016-06-02 12:30,2,111.8,111.8,111.8,111.8,113
20160901|2016-06-02 14:30,2,111.8,111.8,111.8,111.8,46
20160901|2016-06-03 01:00,3,111.8,111.8,111.79,111.795,823
20160901|2016-06-03 01:30,3,111.795,111.795,111.795,111.795,163
20160901|2016-06-03 02:00,3,111.8,111.8,111.795,111.8,621
20160901|2016-06-03 02:30,3,111.8,111.8,111.8,111.8,1081
20160901|2016-06-03 03:00,3,111.8,111.805,111.8,111.805,2617
20160901|2016-06-03 03:30,3,111.8,111.805,111.8,111.805,304
20160901|2016-06-03 04:00,3,111.805,111.805,111.8,111.805,4137
20160901|2016-06-03 04:30,3,111.805,111.81,111.805,111.81,1682
20160901|2016-06-03 05:00,3,111.81,111.815,111.805,111.815,490
20160901|2016-06-03 05:30,3,111.815,111.82,111.815,111.815,1377
20160901|2016-06-03 06:00,3,111.82,111.82,111.815,111.815,1100
20160901|2016-06-03 06:30,3,111.815,111.815,111.81,111.81,599
20160901|2016-06-03 07:00,3,111.81,111.815,111.805,111.81,1650
20160901|2016-06-03 07:30,3,111.81,111.83,111.81,111.825,12476
20160901|2016-06-03 08:00,3,111.825,111.83,111.82,111.82,9161
20160901|2016-06-03 08:30,3,111.825,111.825,111.81,111.82,2047
20160901|2016-06-03 09:00,3,111.82,111.825,111.82,111.825,2513
20160901|2016-06-03 09:30,3,111.825,111.83,111.82,111.83,11850
20160901|2016-06-03 10:00,3,111.83,111.835,111.825,111.835,17805
20160901|2016-06-03 10:30,3,111.835,111.84,111.83,111.835,4008
20160901|2016-06-03 11:00,3,111.835,111.835,111.83,111.835,525
20160901|2016-06-03 11:30,3,111.835,111.84,111.835,111.84,262
20160901|2016-06-03 12:00,3,111.835,111.84,111.835,111.84,4138
20160901|2016-06-03 12:30,3,111.84,111.845,111.84,111.845,1026
20160901|2016-06-03 13:30,3,111.845,111.85,111.845,111.845,1001
20160901|2016-06-03 14:30,3,111.85,111.85,111.845,111.85,684
20160901|2016-06-06 01:00,6,111.845,111.845,111.825,111.835,2306
20160901|2016-06-06 01:30,6,111.835,111.84,111.83,111.835,1782
20160901|2016-06-06 02:00,6,111.84,111.84,111.835,111.835,3921
20160901|2016-06-06 02:30,6,111.835,111.85,111.835,111.85,8613
20160901|2016-06-06 03:00,6,111.85,111.85,111.84,111.845,8341
20160901|2016-06-06 03:30,6,111.845,111.85,111.84,111.84,2524
20160901|2016-06-06 04:00,6,111.84,111.845,111.84,111.84,10348
20160901|2016-06-06 04:30,6,111.84,111.845,111.835,111.835,5473
20160901|2016-06-06 05:00,6,111.84,111.85,111.835,111.845,8290
20160901|2016-06-06 05:30,6,111.845,111.845,111.835,111.845,4936
20160901|2016-06-06 06:00,6,111.84,111.845,111.83,111.83,2522
20160901|2016-06-06 06:30,6,111.835,111.84,111.83,111.835,8910
20160901|2016-06-06 07:00,6,111.84,111.845,111.835,111.84,2757
20160901|2016-06-06 07:30,6,111.845,111.85,111.84,111.845,3240
20160901|2016-06-06 08:00,6,111.845,111.85,111.84,111.845,4290
20160901|2016-06-06 08:30,6,111.85,111.855,111.845,111.85,6006
20160901|2016-06-06 09:00,6,111.85,111.85,111.84,111.845,7503
20160901|2016-06-06 09:30,6,111.845,111.845,111.84,111.84,5903
20160901|2016-06-06 10:00,6,111.845,111.85,111.84,111.845,8740
20160901|2016-06-06 10:30,6,111.845,111.845,111.84,111.84,3329
20160901|2016-06-06 11:00,6,111.845,111.85,111.835,111.835,9992
20160901|2016-06-06 11:30,6,111.835,111.84,111.835,111.84,2272
20160901|2016-06-06 12:00,6,111.84,111.845,111.835,111.84,3621
20160901|2016-06-06 12:30,6,111.84,111.845,111.84,111.84,19
20160901|2016-06-06 13:00,6,111.84,111.845,111.84,111.84,47
20160901|2016-06-06 13:30,6,111.84,111.845,111.84,111.84,15
20160901|2016-06-06 14:00,6,111.845,111.845,111.84,111.84,1378
20160901|2016-06-06 14:30,6,111.845,111.85,111.84,111.85,370
20160901|2016-06-06 15:00,6,111.845,111.845,111.845,111.845,70
20160901|2016-06-07 01:00,7,111.835,111.84,111.83,111.835,8779
20160901|2016-06-07 01:30,7,111.84,111.845,111.83,111.84,24116
20160901|2016-06-07 02:00,7,111.84,111.84,111.825,111.835,10007
20160901|2016-06-07 02:30,7,111.83,111.835,111.83,111.835,2380
20160901|2016-06-07 03:00,7,111.835,111.84,111.83,111.83,15987
20160901|2016-06-07 03:30,7,111.835,111.84,111.83,111.835,16046
20160901|2016-06-07 04:00,7,111.835,111.84,111.825,111.83,12833
20160901|2016-06-07 04:30,7,111.83,111.83,111.825,111.825,2735
20160901|2016-06-07 05:00,7,111.83,111.84,111.825,111.835,19604
20160901|2016-06-07 05:30,7,111.835,111.84,111.83,111.83,1932
20160901|2016-06-07 06:00,7,111.835,111.835,111.83,111.83,1549
20160901|2016-06-07 06:30,7,111.835,111.84,111.83,111.84,4630
20160901|2016-06-07 07:00,7,111.835,111.845,111.835,111.84,14032
20160901|2016-06-07 07:30,7,111.84,111.845,111.83,111.835,12337
20160901|2016-06-07 08:00,7,111.835,111.84,111.83,111.84,7893
20160901|2016-06-07 08:30,7,111.835,111.84,111.835,111.835,4181
20160901|2016-06-07 09:00,7,111.84,111.845,111.835,111.84,12371
20160901|2016-06-07 09:30,7,111.835,111.845,111.835,111.84,5209
20160901|2016-06-07 10:00,7,111.84,111.845,111.835,111.84,10187
20160901|2016-06-07 10:30,7,111.84,111.84,111.83,111.84,7506
20160901|2016-06-07 11:00,7,111.84,111.845,111.835,111.84,3743
20160901|2016-06-07 11:30,7,111.84,111.845,111.835,111.84,1890
20160901|2016-06-07 12:00,7,111.845,111.845,111.84,111.84,504
20160901|2016-06-07 12:30,7,111.84,111.845,111.84,111.845,22
20160901|2016-06-07 13:00,7,111.84,111.845,111.84,111.845,37
20160901|2016-06-07 13:30,7,111.84,111.845,111.84,111.84,190
20160901|2016-06-07 14:00,7,111.845,111.845,111.835,111.835,188
20160901|2016-06-07 14:30,7,111.84,111.84,111.835,111.84,836
20160901|2016-06-07 15:00,7,111.835,111.835,111.835,111.835,2
20160901|2016-06-08 01:00,8,111.84,111.85,111.84,111.845,4705
20160901|2016-06-08 01:30,8,111.845,111.85,111.835,111.84,8811
20160901|2016-06-08 02:00,8,111.84,111.845,111.835,111.845,22484
20160901|2016-06-08 02:30,8,111.845,111.85,111.84,111.85,9569
20160901|2016-06-08 03:00,8,111.85,111.86,111.85,111.855,24117
20160901|2016-06-08 03:30,8,111.855,111.855,111.845,111.845,25742
20160901|2016-06-08 04:00,8,111.845,111.85,111.84,111.85,20587
20160901|2016-06-08 04:30,8,111.845,111.85,111.835,111.84,21573
20160901|2016-06-08 05:00,8,111.835,111.845,111.835,111.845,17626
20160901|2016-06-08 05:30,8,111.84,111.845,111.835,111.84,10647
20160901|2016-06-08 06:00,8,111.84,111.84,111.83,111.83,6125
20160901|2016-06-08 06:30,8,111.83,111.835,111.83,111.835,3216
20160901|2016-06-08 07:00,8,111.83,111.845,111.83,111.835,19966
20160901|2016-06-08 07:30,8,111.835,111.835,111.83,111.83,2910
20160901|2016-06-08 08:00,8,111.835,111.835,111.83,111.835,2229
20160901|2016-06-08 08:30,8,111.835,111.835,111.83,111.835,1837
20160901|2016-06-08 09:00,8,111.83,111.84,111.83,111.83,30102
20160901|2016-06-08 09:30,8,111.835,111.84,111.83,111.835,10689
20160901|2016-06-08 10:00,8,111.835,111.84,111.835,111.84,1714
20160901|2016-06-08 10:30,8,111.835,111.84,111.83,111.835,5935
20160901|2016-06-08 11:00,8,111.83,111.835,111.83,111.83,600
20160901|2016-06-08 11:30,8,111.835,111.835,111.825,111.83,5251
20160901|2016-06-08 12:00,8,111.83,111.835,111.825,111.83,1066
20160901|2016-06-08 12:30,8,111.835,111.835,111.825,111.825,1772
20160901|2016-06-08 13:00,8,111.83,111.83,111.825,111.825,1569
20160901|2016-06-08 13:30,8,111.83,111.83,111.83,111.83,1
20160901|2016-06-08 14:00,8,111.83,111.83,111.825,111.83,192
20160901|2016-06-08 14:30,8,111.825,111.83,111.825,111.83,69
20160901|2016-06-08 15:00,8,111.825,111.825,111.825,111.825,110
20160901|2016-06-09 01:00,9,111.83,111.84,111.83,111.84,5742
20160901|2016-06-09 01:30,9,111.84,111.845,111.835,111.835,7753
20160901|2016-06-09 02:00,9,111.84,111.845,111.835,111.84,8155
20160901|2016-06-09 02:30,9,111.845,111.85,111.84,111.845,16109
20160901|2016-06-09 03:00,9,111.845,111.85,111.84,111.84,12004
20160901|2016-06-09 03:30,9,111.845,111.845,111.835,111.84,13727
20160901|2016-06-09 04:00,9,111.84,111.845,111.835,111.84,5626
20160901|2016-06-09 04:30,9,111.84,111.845,111.835,111.84,7609
20160901|2016-06-09 05:00,9,111.84,111.845,111.84,111.84,1742
20160901|2016-06-09 05:30,9,111.845,111.845,111.84,111.84,2990
20160901|2016-06-09 06:00,9,111.84,111.845,111.835,111.84,8486
20160901|2016-06-09 06:30,9,111.84,111.85,111.84,111.845,6878
20160901|2016-06-09 07:00,9,111.845,111.85,111.84,111.845,4251
20160901|2016-06-09 07:30,9,111.845,111.85,111.84,111.84,4201
20160901|2016-06-09 08:00,9,111.84,111.85,111.84,111.845,8043
20160901|2016-06-09 08:30,9,111.85,111.855,111.84,111.845,11227
20160901|2016-06-09 09:00,9,111.845,111.855,111.845,111.845,8406
20160901|2016-06-09 09:30,9,111.845,111.855,111.845,111.845,9747
20160901|2016-06-09 10:00,9,111.85,111.85,111.84,111.845,21954
20160901|2016-06-09 10:30,9,111.845,111.85,111.84,111.845,3960
20160901|2016-06-09 11:00,9,111.85,111.85,111.845,111.845,695
20160901|2016-06-09 11:30,9,111.85,111.85,111.84,111.84,5209
20160901|2016-06-09 12:00,9,111.84,111.845,111.835,111.84,3840
20160901|2016-06-09 12:30,9,111.84,111.84,111.84,111.84,172
20160901|2016-06-09 13:00,9,111.84,111.84,111.84,111.84,1006
20160901|2016-06-09 13:30,9,111.84,111.84,111.84,111.84,61
20160901|2016-06-09 14:00,9,111.84,111.84,111.835,111.84,1918
20160901|2016-06-09 14:30,9,111.835,111.84,111.835,111.84,1776
20160901|2016-06-09 15:00,9,111.84,111.84,111.84,111.84,22
20160901|2016-06-10 01:00,10,111.84,111.845,111.84,111.845,1683
20160901|2016-06-10 01:30,10,111.845,111.85,111.84,111.85,4325
20160901|2016-06-10 02:00,10,111.845,111.855,111.835,111.835,20450
20160901|2016-06-10 02:30,10,111.835,111.845,111.83,111.835,20647
20160901|2016-06-10 03:00,10,111.83,111.84,111.83,111.84,11145
20160901|2016-06-10 03:30,10,111.835,111.84,111.835,111.84,1790
20160901|2016-06-10 04:00,10,111.84,111.85,111.835,111.845,16147
20160901|2016-06-10 04:30,10,111.845,111.85,111.84,111.84,5948
20160901|2016-06-10 05:00,10,111.84,111.85,111.84,111.845,6092
20160901|2016-06-10 05:30,10,111.84,111.845,111.84,111.84,1254
20160901|2016-06-10 06:00,10,111.84,111.845,111.84,111.845,1175
20160901|2016-06-10 06:30,10,111.84,111.85,111.84,111.845,9289
20160901|2016-06-10 07:00,10,111.845,111.85,111.84,111.85,2059
20160901|2016-06-10 07:30,10,111.845,111.85,111.845,111.85,2511
20160901|2016-06-10 08:00,10,111.845,111.86,111.845,111.855,18614
20160901|2016-06-10 08:30,10,111.85,111.86,111.85,111.855,15792
20160901|2016-06-10 09:00,10,111.85,111.855,111.845,111.85,10028
20160901|2016-06-10 09:30,10,111.85,111.85,111.835,111.84,23366
20160901|2016-06-10 10:00,10,111.835,111.85,111.835,111.85,13715
20160901|2016-06-10 10:30,10,111.85,111.85,111.84,111.84,2384
20160901|2016-06-10 11:00,10,111.84,111.845,111.84,111.845,597
20160901|2016-06-10 11:30,10,111.84,111.845,111.84,111.84,4805
20160901|2016-06-10 12:00,10,111.845,111.845,111.84,111.845,402
20160901|2016-06-10 12:30,10,111.84,111.85,111.84,111.85,993
20160901|2016-06-10 13:00,10,111.845,111.85,111.84,111.845,696
20160901|2016-06-10 13:30,10,111.845,111.85,111.84,111.845,179
20160901|2016-06-10 14:00,10,111.85,111.85,111.84,111.845,271
20160901|2016-06-10 14:30,10,111.845,111.85,111.84,111.85,1478
20160901|2016-06-13 01:00,13,111.85,111.85,111.845,111.85,1622
20160901|2016-06-13 01:30,13,111.85,111.855,111.845,111.85,8893
20160901|2016-06-13 02:00,13,111.85,111.855,111.835,111.845,31669
20160901|2016-06-13 02:30,13,111.845,111.845,111.835,111.84,3479
20160901|2016-06-13 03:00,13,111.84,111.84,111.835,111.835,2110
20160901|2016-06-13 03:30,13,111.835,111.845,111.835,111.84,11704
20160901|2016-06-13 04:00,13,111.84,111.845,111.84,111.845,1063
20160901|2016-06-13 04:30,13,111.84,111.845,111.84,111.84,3119
20160901|2016-06-13 05:00,13,111.84,111.85,111.84,111.84,5155
20160901|2016-06-13 05:30,13,111.845,111.845,111.84,111.845,3738
20160901|2016-06-13 06:00,13,111.845,111.845,111.84,111.845,1458
20160901|2016-06-13 06:30,13,111.84,111.845,111.84,111.845,3023
20160901|2016-06-13 07:00,13,111.845,111.845,111.84,111.845,1381
20160901|2016-06-13 07:30,13,111.845,111.85,111.84,111.85,7921
20160901|2016-06-13 08:00,13,111.845,111.85,111.845,111.845,10498
20160901|2016-06-13 08:30,13,111.845,111.85,111.84,111.845,9211
20160901|2016-06-13 09:00,13,111.845,111.85,111.84,111.845,16318
20160901|2016-06-13 09:30,13,111.85,111.85,111.84,111.85,9155
20160901|2016-06-13 10:00,13,111.845,111.85,111.845,111.85,10877
20160901|2016-06-13 10:30,13,111.85,111.855,111.845,111.855,5959
20160901|2016-06-13 11:00,13,111.855,111.855,111.845,111.85,4833
20160901|2016-06-13 11:30,13,111.85,111.855,111.845,111.855,2228
20160901|2016-06-13 12:00,13,111.855,111.855,111.85,111.85,1124
20160901|2016-06-13 12:30,13,111.85,111.85,111.845,111.85,14
20160901|2016-06-13 13:00,13,111.85,111.85,111.84,111.845,2203
20160901|2016-06-13 13:30,13,111.84,111.845,111.84,111.84,557
20160901|2016-06-13 14:00,13,111.84,111.84,111.84,111.84,239
20160901|2016-06-13 14:30,13,111.84,111.845,111.84,111.845,696
20160901|2016-06-14 01:00,14,111.845,111.855,111.84,111.85,13272
20160901|2016-06-14 01:30,14,111.845,111.86,111.845,111.86,8805
20160901|2016-06-14 02:00,14,111.855,111.86,111.85,111.86,4938
20160901|2016-06-14 02:30,14,111.875,111.875,111.875,111.875,4
20160901|2016-06-14 03:00,14,111.88,111.895,111.88,111.895,18633
20160901|2016-06-14 03:30,14,111.895,111.91,111.89,111.905,28563
20160901|2016-06-14 04:00,14,111.9,111.94,111.9,111.935,47270
20160901|2016-06-14 04:30,14,111.935,111.935,111.91,111.915,39583
20160901|2016-06-14 05:00,14,111.915,111.92,111.905,111.915,22578
20160901|2016-06-14 05:30,14,111.915,111.92,111.91,111.92,11639
20160901|2016-06-14 06:00,14,111.92,111.92,111.905,111.915,11730
20160901|2016-06-14 06:30,14,111.915,111.915,111.91,111.915,2567
20160901|2016-06-14 07:00,14,111.91,111.92,111.91,111.92,12050
20160901|2016-06-14 07:30,14,111.92,111.925,111.915,111.92,21632
20160901|2016-06-14 08:00,14,111.92,111.925,111.92,111.92,2231
20160901|2016-06-14 08:30,14,111.92,111.925,111.915,111.925,12057
20160901|2016-06-14 09:00,14,111.92,111.94,111.92,111.94,16906
20160901|2016-06-14 09:30,14,111.94,111.95,111.935,111.945,23254
20160901|2016-06-14 10:00,14,111.94,111.945,111.925,111.93,21021
20160901|2016-06-14 10:30,14,111.93,111.93,111.92,111.925,5952
20160901|2016-06-14 11:00,14,111.925,111.935,111.92,111.935,8523
20160901|2016-06-14 11:30,14,111.93,111.935,111.925,111.93,2210
20160901|2016-06-14 12:00,14,111.93,111.93,111.925,111.925,984
20160901|2016-06-14 12:30,14,111.925,111.93,111.925,111.93,41
20160901|2016-06-14 13:00,14,111.925,111.93,111.92,111.925,2608
20160901|2016-06-14 13:30,14,111.92,111.92,111.915,111.915,97
20160901|2016-06-14 14:00,14,111.915,111.915,111.915,111.915,163
20160901|2016-06-14 14:30,14,111.92,111.92,111.91,111.91,3586
20160901|2016-06-15 01:00,15,111.915,111.94,111.915,111.94,10884
20160901|2016-06-15 01:30,15,111.94,111.94,111.925,111.935,14218
20160901|2016-06-15 02:00,15,111.935,111.935,111.91,111.92,18835
20160901|2016-06-15 02:30,15,111.915,111.93,111.915,111.925,12753
20160901|2016-06-15 03:00,15,111.92,111.925,111.915,111.92,21644
20160901|2016-06-15 03:30,15,111.915,111.92,111.91,111.91,8789
20160901|2016-06-15 04:00,15,111.915,111.925,111.91,111.92,17410
20160901|2016-06-15 04:30,15,111.92,111.935,111.92,111.93,17118
20160901|2016-06-15 05:00,15,111.93,111.935,111.92,111.925,12960
20160901|2016-06-15 05:30,15,111.925,111.93,111.92,111.93,4508
20160901|2016-06-15 06:00,15,111.925,111.93,111.925,111.925,1761
20160901|2016-06-15 06:30,15,111.93,111.93,111.92,111.925,5124
20160901|2016-06-15 07:00,15,111.92,111.93,111.92,111.93,6848
20160901|2016-06-15 07:30,15,111.925,111.935,111.925,111.935,6326
20160901|2016-06-15 08:00,15,111.93,111.94,111.925,111.94,13003
20160901|2016-06-15 08:30,15,111.935,111.95,111.935,111.945,24374
20160901|2016-06-15 09:00,15,111.945,111.945,111.935,111.94,7053
20160901|2016-06-15 09:30,15,111.945,111.95,111.94,111.95,5028
20160901|2016-06-15 10:00,15,111.945,111.95,111.94,111.95,14323
20160901|2016-06-15 10:30,15,111.95,111.955,111.945,111.945,10777
20160901|2016-06-15 11:00,15,111.95,111.95,111.945,111.95,2271
20160901|2016-06-15 11:30,15,111.95,111.955,111.945,111.945,1126
20160901|2016-06-15 12:00,15,111.945,111.945,111.935,111.935,2124
20160901|2016-06-15 12:30,15,111.94,111.945,111.935,111.94,1419
20160901|2016-06-15 13:00,15,111.94,111.95,111.94,111.945,619
20160901|2016-06-15 13:30,15,111.94,111.94,111.935,111.935,171
20160901|2016-06-15 14:00,15,111.94,111.94,111.93,111.935,351
20160901|2016-06-15 14:30,15,111.935,111.94,111.935,111.94,374
20160901|2016-06-15 15:00,15,111.94,111.94,111.94,111.94,10
20160901|2016-06-16 01:00,16,111.96,111.96,111.945,111.955,8536
20160901|2016-06-16 01:30,16,111.95,111.965,111.945,111.945,13763
20160901|2016-06-16 02:00,16,111.95,111.95,111.94,111.95,7120
20160901|2016-06-16 02:30,16,111.95,111.96,111.945,111.96,8623
20160901|2016-06-16 03:00,16,111.96,111.96,111.95,111.95,9003
20160901|2016-06-16 03:30,16,111.95,111.955,111.94,111.94,9416
20160901|2016-06-16 04:00,16,111.945,111.95,111.935,111.945,20145
20160901|2016-06-16 04:30,16,111.945,111.95,111.94,111.945,9447
20160901|2016-06-16 05:00,16,111.945,111.955,111.94,111.95,8677
20160901|2016-06-16 05:30,16,111.95,111.955,111.945,111.955,7257
20160901|2016-06-16 06:00,16,111.955,111.96,111.95,111.955,10585
20160901|2016-06-16 06:30,16,111.955,111.965,111.95,111.965,8491
20160901|2016-06-16 07:00,16,111.965,111.97,111.96,111.97,15019
20160901|2016-06-16 07:30,16,111.97,111.975,111.96,111.975,14719
20160901|2016-06-16 08:00,16,111.975,111.98,111.97,111.97,14759
20160901|2016-06-16 08:30,16,111.97,111.975,111.965,111.975,13442
20160901|2016-06-16 09:00,16,111.97,111.98,111.97,111.97,15260
20160901|2016-06-16 09:30,16,111.97,111.985,111.965,111.97,15708
20160901|2016-06-16 10:00,16,111.97,111.975,111.965,111.975,10848
20160901|2016-06-16 10:30,16,111.975,111.98,111.97,111.975,4482
20160901|2016-06-16 11:00,16,111.975,111.98,111.965,111.965,5119
20160901|2016-06-16 11:30,16,111.965,111.965,111.96,111.96,1297
20160901|2016-06-16 12:00,16,111.965,111.965,111.955,111.96,1876
20160901|2016-06-16 12:30,16,111.96,111.96,111.96,111.96,60
20160901|2016-06-16 13:00,16,111.955,111.955,111.95,111.955,1007
20160901|2016-06-16 13:30,16,111.955,111.96,111.95,111.96,507
20160901|2016-06-16 14:00,16,111.96,111.96,111.955,111.955,169
20160901|2016-06-16 14:30,16,111.955,111.955,111.95,111.955,435
20160901|2016-06-17 01:00,17,111.95,111.965,111.945,111.965,11930
20160901|2016-06-17 01:30,17,111.965,111.97,111.95,111.955,14330
20160901|2016-06-17 02:00,17,111.955,111.96,111.95,111.95,17253
20160901|2016-06-17 02:30,17,111.955,111.96,111.95,111.955,12112
20160901|2016-06-17 03:00,17,111.955,111.965,111.955,111.965,8628
20160901|2016-06-17 03:30,17,111.965,111.965,111.955,111.965,11031
20160901|2016-06-17 04:00,17,111.965,111.965,111.945,111.95,19715
20160901|2016-06-17 04:30,17,111.955,111.96,111.95,111.96,8073
20160901|2016-06-17 05:00,17,111.96,111.97,111.955,111.965,8775
20160901|2016-06-17 05:30,17,111.96,111.97,111.96,111.97,5173
20160901|2016-06-17 06:00,17,111.97,111.97,111.96,111.96,4304
20160901|2016-06-17 06:30,17,111.96,111.965,111.955,111.965,12145
20160901|2016-06-17 07:00,17,111.96,111.98,111.96,111.975,12125
20160901|2016-06-17 07:30,17,111.975,111.985,111.97,111.985,11693
20160901|2016-06-17 08:00,17,111.985,111.985,111.975,111.975,7436
20160901|2016-06-17 08:30,17,111.975,111.98,111.97,111.98,13348
20160901|2016-06-17 09:00,17,111.975,111.98,111.965,111.97,16362
20160901|2016-06-17 09:30,17,111.97,111.98,111.97,111.975,9934
20160901|2016-06-17 10:00,17,111.975,111.98,111.97,111.975,8696
20160901|2016-06-17 10:30,17,111.975,111.985,111.975,111.975,4407
20160901|2016-06-17 11:00,17,111.98,111.98,111.97,111.975,5790
20160901|2016-06-17 11:30,17,111.975,111.98,111.975,111.975,1149
20160901|2016-06-17 12:00,17,111.975,111.975,111.965,111.97,1490
20160901|2016-06-17 12:30,17,111.97,111.97,111.965,111.97,3683
20160901|2016-06-17 13:00,17,111.97,111.97,111.97,111.97,25
20160901|2016-06-17 13:30,17,111.97,111.97,111.97,111.97,95
20160901|2016-06-17 14:00,17,111.97,111.975,111.97,111.97,29
20160901|2016-06-17 14:30,17,111.97,111.975,111.965,111.965,727
20160901|2016-06-17 15:00,17,111.965,111.965,111.965,111.965,3
20160901|2016-06-20 01:00,20,111.955,111.96,111.93,111.945,25427
20160901|2016-06-20 01:30,20,111.94,111.965,111.94,111.955,10673
20160901|2016-06-20 02:00,20,111.955,111.96,111.945,111.95,18398
20160901|2016-06-20 02:30,20,111.95,111.95,111.94,111.94,6571
20160901|2016-06-20 03:00,20,111.945,111.945,111.925,111.925,20356
20160901|2016-06-20 03:30,20,111.93,111.94,111.9,111.92,48795
20160901|2016-06-20 04:00,20,111.92,111.925,111.91,111.92,23177
20160901|2016-06-20 04:30,20,111.92,111.925,111.915,111.92,5605
20160901|2016-06-20 05:00,20,111.92,111.92,111.91,111.92,7511
20160901|2016-06-20 05:30,20,111.92,111.93,111.915,111.93,5265
20160901|2016-06-20 06:00,20,111.925,111.94,111.925,111.94,9484
20160901|2016-06-20 06:30,20,111.94,111.94,111.925,111.93,7405
20160901|2016-06-20 07:00,20,111.93,111.94,111.93,111.94,10970
20160901|2016-06-20 07:30,20,111.94,111.945,111.935,111.935,9262
20160901|2016-06-20 08:00,20,111.935,111.94,111.93,111.935,6068
20160901|2016-06-20 08:30,20,111.93,111.935,111.925,111.925,6850
20160901|2016-06-20 09:00,20,111.93,111.93,111.92,111.925,7659
20160901|2016-06-20 09:30,20,111.925,111.935,111.92,111.925,4673
20160901|2016-06-20 10:00,20,111.92,111.93,111.92,111.93,6347
20160901|2016-06-20 10:30,20,111.925,111.94,111.925,111.93,7057
20160901|2016-06-20 11:00,20,111.935,111.935,111.93,111.93,2973
20160901|2016-06-20 11:30,20,111.93,111.935,111.925,111.93,3508
20160901|2016-06-20 12:00,20,111.925,111.93,111.925,111.925,711
20160901|2016-06-20 12:30,20,111.925,111.925,111.92,111.925,730
20160901|2016-06-20 13:00,20,111.92,111.925,111.92,111.92,831
20160901|2016-06-20 13:30,20,111.92,111.925,111.915,111.92,1239
20160901|2016-06-20 14:00,20,111.92,111.92,111.92,111.92,2214
20160901|2016-06-20 14:30,20,111.92,111.925,111.92,111.92,161
20160901|2016-06-21 01:00,21,111.925,111.93,111.91,111.915,6359
20160901|2016-06-21 01:30,21,111.915,111.925,111.91,111.92,4058
20160901|2016-06-21 02:00,21,111.92,111.925,111.915,111.92,9629
20160901|2016-06-21 02:30,21,111.92,111.925,111.915,111.92,7219
20160901|2016-06-21 03:00,21,111.915,111.925,111.915,111.925,3305
20160901|2016-06-21 03:30,21,111.925,111.925,111.92,111.925,1766
20160901|2016-06-21 04:00,21,111.925,111.93,111.915,111.92,16281
20160901|2016-06-21 04:30,21,111.92,111.925,111.915,111.915,6585
20160901|2016-06-21 05:00,21,111.92,111.925,111.915,111.915,5299
20160901|2016-06-21 05:30,21,111.92,111.925,111.915,111.92,9564
20160901|2016-06-21 06:00,21,111.925,111.925,111.92,111.925,1943
20160901|2016-06-21 06:30,21,111.925,111.93,111.915,111.93,7534
20160901|2016-06-21 07:00,21,111.93,111.935,111.92,111.925,7168
20160901|2016-06-21 07:30,21,111.925,111.93,111.92,111.925,14536
20160901|2016-06-21 08:00,21,111.925,111.93,111.92,111.925,3248
20160901|2016-06-21 08:30,21,111.925,111.93,111.92,111.93,4160
20160901|2016-06-21 09:00,21,111.93,111.93,111.915,111.925,6167
20160901|2016-06-21 09:30,21,111.925,111.93,111.92,111.925,8488
20160901|2016-06-21 10:00,21,111.925,111.93,111.92,111.93,4902
20160901|2016-06-21 10:30,21,111.925,111.93,111.92,111.925,2573
20160901|2016-06-21 11:00,21,111.925,111.935,111.925,111.93,2826
20160901|2016-06-21 11:30,21,111.93,111.935,111.915,111.915,11921
20160901|2016-06-21 12:00,21,111.915,111.92,111.915,111.915,106
20160901|2016-06-21 12:30,21,111.915,111.92,111.915,111.92,18
20160901|2016-06-21 13:00,21,111.915,111.92,111.915,111.915,22
20160901|2016-06-21 13:30,21,111.92,111.92,111.915,111.915,85
20160901|2016-06-21 14:00,21,111.915,111.92,111.915,111.92,128
20160901|2016-06-21 14:30,21,111.915,111.92,111.915,111.915,599
20160901|2016-06-22 01:00,22,111.92,111.92,111.905,111.92,11762
20160901|2016-06-22 01:30,22,111.915,111.93,111.915,111.925,11418
20160901|2016-06-22 02:00,22,111.925,111.925,111.91,111.92,10785
20160901|2016-06-22 02:30,22,111.92,111.925,111.915,111.925,6522
20160901|2016-06-22 03:00,22,111.925,111.93,111.92,111.925,9864
20160901|2016-06-22 03:30,22,111.925,111.935,111.925,111.935,6069
20160901|2016-06-22 04:00,22,111.935,111.935,111.92,111.925,9421
20160901|2016-06-22 04:30,22,111.925,111.93,111.925,111.925,2271
20160901|2016-06-22 05:00,22,111.925,111.925,111.92,111.925,1911
20160901|2016-06-22 05:30,22,111.92,111.925,111.915,111.92,4489
20160901|2016-06-22 06:00,22,111.915,111.92,111.91,111.91,18069
20160901|2016-06-22 06:30,22,111.915,111.915,111.91,111.91,5880
20160901|2016-06-22 07:00,22,111.91,111.915,111.9,111.91,18641
20160901|2016-06-22 07:30,22,111.91,111.915,111.905,111.905,7494
20160901|2016-06-22 08:00,22,111.905,111.92,111.905,111.92,5941
20160901|2016-06-22 08:30,22,111.915,111.925,111.915,111.92,8135
20160901|2016-06-22 09:00,22,111.92,111.925,111.915,111.92,9852
20160901|2016-06-22 09:30,22,111.925,111.925,111.915,111.915,10128
20160901|2016-06-22 10:00,22,111.92,111.92,111.915,111.915,4793
20160901|2016-06-22 10:30,22,111.92,111.925,111.92,111.92,10424
20160901|2016-06-22 11:00,22,111.92,111.925,111.92,111.925,1518
20160901|2016-06-22 11:30,22,111.92,111.93,111.92,111.925,1940
20160901|2016-06-22 12:00,22,111.93,111.94,111.925,111.94,6051
20160901|2016-06-22 12:30,22,111.935,111.94,111.935,111.935,2726
20160901|2016-06-22 13:30,22,111.935,111.935,111.935,111.935,1
20160901|2016-06-22 14:00,22,111.94,111.94,111.935,111.935,11
20160901|2016-06-22 14:30,22,111.935,111.94,111.93,111.93,529
20160901|2016-06-23 01:00,23,111.925,111.925,111.9,111.9,7660
20160901|2016-06-23 01:30,23,111.9,111.915,111.9,111.915,7815
20160901|2016-06-23 02:00,23,111.915,111.93,111.91,111.93,6613
20160901|2016-06-23 02:30,23,111.93,111.93,111.925,111.925,4093
20160901|2016-06-23 03:00,23,111.93,111.94,111.92,111.93,13211
20160901|2016-06-23 03:30,23,111.935,111.935,111.92,111.925,6212
20160901|2016-06-23 04:00,23,111.925,111.93,111.905,111.91,9427
20160901|2016-06-23 04:30,23,111.915,111.915,111.9,111.91,8351
20160901|2016-06-23 05:00,23,111.91,111.91,111.865,111.865,30597
20160901|2016-06-23 05:30,23,111.87,111.885,111.86,111.885,19045
20160901|2016-06-23 06:00,23,111.88,111.885,111.86,111.865,8284
20160901|2016-06-23 06:30,23,111.865,111.885,111.865,111.875,7460
20160901|2016-06-23 07:00,23,111.875,111.88,111.865,111.87,7669
20160901|2016-06-23 07:30,23,111.875,111.88,111.865,111.87,10844
20160901|2016-06-23 08:00,23,111.875,111.885,111.87,111.885,8017
20160901|2016-06-23 08:30,23,111.885,111.895,111.88,111.885,5700
20160901|2016-06-23 09:00,23,111.885,111.895,111.88,111.895,5112
20160901|2016-06-23 09:30,23,111.895,111.91,111.89,111.895,9540
20160901|2016-06-23 10:00,23,111.895,111.9,111.875,111.88,11573
20160901|2016-06-23 10:30,23,111.88,111.89,111.875,111.88,2484
20160901|2016-06-23 11:00,23,111.88,111.895,111.875,111.89,3406
20160901|2016-06-23 11:30,23,111.89,111.895,111.885,111.885,2340
20160901|2016-06-23 12:00,23,111.885,111.895,111.885,111.895,648
20160901|2016-06-23 12:30,23,111.895,111.905,111.895,111.9,360
20160901|2016-06-23 13:00,23,111.9,111.9,111.9,111.9,2446
20160901|2016-06-23 13:30,23,111.905,111.905,111.9,111.9,140
20160901|2016-06-23 14:00,23,111.9,111.905,111.9,111.905,1114
20160901|2016-06-23 14:30,23,111.905,111.905,111.89,111.9,535
20160901|2016-06-24 01:00,24,112.27,112.295,112.17,112.22,45477
20160901|2016-06-24 01:30,24,112.22,112.22,112.1,112.135,23331
20160901|2016-06-24 02:00,24,112.14,112.145,112.09,112.1,22406
20160901|2016-06-24 02:30,24,112.105,112.105,112.035,112.04,15077
20160901|2016-06-24 03:00,24,112.035,112.05,112.025,112.045,12354
20160901|2016-06-24 03:30,24,112.04,112.045,112.035,112.045,11408
20160901|2016-06-24 04:00,24,112.045,112.065,112.04,112.055,11597
20160901|2016-06-24 04:30,24,112.055,112.07,112.05,112.06,4762
20160901|2016-06-24 05:00,24,112.06,112.06,112.04,112.055,9859
20160901|2016-06-24 05:30,24,112.055,112.08,112.055,112.075,7241
20160901|2016-06-24 06:00,24,112.075,112.075,112.05,112.06,8478
20160901|2016-06-24 06:30,24,112.055,112.065,112.05,112.06,2371
20160901|2016-06-24 07:00,24,112.065,112.07,112.05,112.055,9792
20160901|2016-06-24 07:30,24,112.06,112.075,112.055,112.065,11218
20160901|2016-06-24 08:00,24,112.065,112.08,112.06,112.075,12080
20160901|2016-06-24 08:30,24,112.075,112.08,112.07,112.07,10686
20160901|2016-06-24 09:00,24,112.07,112.08,112.065,112.075,9106
20160901|2016-06-24 09:30,24,112.075,112.08,112.07,112.075,11478
20160901|2016-06-24 10:00,24,112.075,112.075,112.055,112.06,12484
20160901|2016-06-24 10:30,24,112.055,112.055,112.045,112.05,9262
20160901|2016-06-24 11:00,24,112.05,112.055,112.04,112.045,1879
20160901|2016-06-24 11:30,24,112.04,112.045,112.04,112.045,1274
20160901|2016-06-24 12:00,24,112.04,112.04,112.04,112.04,1225
20160901|2016-06-24 12:30,24,112.04,112.045,112.04,112.04,945
20160901|2016-06-24 13:00,24,112.04,112.045,112.035,112.035,905
20160901|2016-06-24 13:30,24,112.035,112.035,112.025,112.025,1022
20160901|2016-06-24 14:00,24,112.02,112.03,112.005,112.025,2103
20160901|2016-06-24 14:30,24,112.02,112.025,112.005,112.005,801
20160901|2016-06-27 01:00,27,112.045,112.07,112.035,112.055,22997
20160901|2016-06-27 01:30,27,112.055,112.055,112.03,112.035,8933
20160901|2016-06-27 02:00,27,112.04,112.05,112.03,112.05,15794
20160901|2016-06-27 02:30,27,112.045,112.06,112.045,112.055,8847
20160901|2016-06-27 03:00,27,112.055,112.06,112.045,112.055,8681
20160901|2016-06-27 03:30,27,112.055,112.075,112.045,112.075,10016
20160901|2016-06-27 04:00,27,112.075,112.085,112.065,112.08,12313
20160901|2016-06-27 04:30,27,112.08,112.085,112.07,112.08,3612
20160901|2016-06-27 05:00,27,112.08,112.095,112.075,112.08,26207
20160901|2016-06-27 05:30,27,112.08,112.09,112.07,112.075,6169
20160901|2016-06-27 06:00,27,112.075,112.08,112.07,112.075,2684
20160901|2016-06-27 06:30,27,112.075,112.09,112.07,112.085,4069
20160901|2016-06-27 07:00,27,112.08,112.085,112.075,112.075,6260
20160901|2016-06-27 07:30,27,112.08,112.08,112.065,112.075,7540
20160901|2016-06-27 08:00,27,112.07,112.075,112.065,112.075,6356
20160901|2016-06-27 08:30,27,112.075,112.075,112.06,112.06,8427
20160901|2016-06-27 09:00,27,112.065,112.08,112.055,112.06,11678
20160901|2016-06-27 09:30,27,112.06,112.065,112.045,112.065,19914
20160901|2016-06-27 10:00,27,112.065,112.065,112.05,112.05,9836
20160901|2016-06-27 10:30,27,112.055,112.065,112.05,112.065,6043
20160901|2016-06-27 11:00,27,112.06,112.065,112.05,112.055,1631
20160901|2016-06-27 11:30,27,112.055,112.055,112.05,112.055,690
20160901|2016-06-27 12:00,27,112.05,112.055,112.05,112.05,1276
20160901|2016-06-27 12:30,27,112.055,112.06,112.055,112.06,271
20160901|2016-06-27 13:00,27,112.055,112.055,112.05,112.05,513
20160901|2016-06-27 13:30,27,112.05,112.055,112.05,112.055,6
20160901|2016-06-27 14:00,27,112.05,112.055,112.05,112.055,61
20160901|2016-06-27 14:30,27,112.05,112.055,112.05,112.05,149
20160901|2016-06-28 01:00,28,112.05,112.06,112.04,112.05,6173
20160901|2016-06-28 01:30,28,112.05,112.055,112.045,112.045,5667
20160901|2016-06-28 02:00,28,112.05,112.055,112.045,112.05,12671
20160901|2016-06-28 02:30,28,112.05,112.055,112.035,112.05,14124
20160901|2016-06-28 03:00,28,112.05,112.05,112.04,112.045,3147
20160901|2016-06-28 03:30,28,112.04,112.055,112.04,112.055,7373
20160901|2016-06-28 04:00,28,112.05,112.05,112.045,112.05,2540
20160901|2016-06-28 04:30,28,112.05,112.05,112.04,112.045,8713
20160901|2016-06-28 05:00,28,112.045,112.045,112.035,112.035,7536
20160901|2016-06-28 05:30,28,112.04,112.04,112.035,112.04,1299
20160901|2016-06-28 06:00,28,112.035,112.045,112.035,112.045,3254
20160901|2016-06-28 06:30,28,112.045,112.05,112.04,112.05,3537
20160901|2016-06-28 07:00,28,112.05,112.055,112.045,112.055,4450
20160901|2016-06-28 07:30,28,112.055,112.06,112.05,112.05,10436
20160901|2016-06-28 08:00,28,112.05,112.065,112.05,112.055,9025
20160901|2016-06-28 08:30,28,112.055,112.065,112.055,112.06,3377
20160901|2016-06-28 09:00,28,112.06,112.075,112.06,112.075,6526
20160901|2016-06-28 09:30,28,112.075,112.08,112.07,112.075,5644
20160901|2016-06-28 10:00,28,112.075,112.09,112.075,112.085,8294
20160901|2016-06-28 10:30,28,112.085,112.09,112.07,112.075,3717
20160901|2016-06-28 11:00,28,112.07,112.075,112.07,112.07,3060
20160901|2016-06-28 11:30,28,112.075,112.08,112.07,112.075,1301
20160901|2016-06-28 12:00,28,112.08,112.08,112.075,112.08,63
20160901|2016-06-28 12:30,28,112.075,112.075,112.07,112.075,307
20160901|2016-06-28 13:00,28,112.075,112.075,112.075,112.075,107
20160901|2016-06-28 13:30,28,112.075,112.075,112.075,112.075,126
20160901|2016-06-28 14:00,28,112.07,112.075,112.07,112.075,15
20160901|2016-06-28 14:30,28,112.08,112.08,112.075,112.075,39
20160901|2016-06-29 01:00,29,112.075,112.085,112.075,112.075,1345
20160901|2016-06-29 01:30,29,112.075,112.08,112.075,112.08,710
20160901|2016-06-29 02:00,29,112.075,112.08,112.06,112.065,11493
20160901|2016-06-29 02:30,29,112.07,112.07,112.06,112.06,3490
20160901|2016-06-29 03:00,29,112.065,112.08,112.065,112.07,10879
20160901|2016-06-29 03:30,29,112.075,112.085,112.065,112.085,7174
20160901|2016-06-29 04:00,29,112.08,112.085,112.07,112.08,12052
20160901|2016-06-29 04:30,29,112.075,112.09,112.075,112.085,4280
20160901|2016-06-29 05:00,29,112.085,112.095,112.08,112.09,16612
20160901|2016-06-29 05:30,29,112.09,112.095,112.08,112.095,7624
20160901|2016-06-29 06:00,29,112.09,112.1,112.085,112.09,10441
20160901|2016-06-29 06:30,29,112.09,112.095,112.08,112.08,7083
20160901|2016-06-29 07:00,29,112.085,112.085,112.075,112.08,6802
20160901|2016-06-29 07:30,29,112.08,112.08,112.055,112.065,19646
20160901|2016-06-29 08:00,29,112.07,112.075,112.065,112.07,4020
20160901|2016-06-29 08:30,29,112.065,112.075,112.065,112.07,4891
20160901|2016-06-29 09:00,29,112.07,112.075,112.065,112.07,7138
20160901|2016-06-29 09:30,29,112.07,112.07,112.06,112.06,11693
20160901|2016-06-29 10:00,29,112.06,112.075,112.06,112.06,12227
20160901|2016-06-29 10:30,29,112.065,112.075,112.06,112.06,7390
20160901|2016-06-29 11:00,29,112.065,112.065,112.06,112.065,242
20160901|2016-06-29 11:30,29,112.065,112.065,112.06,112.06,249
20160901|2016-06-29 12:00,29,112.065,112.065,112.06,112.06,48
20160901|2016-06-29 12:30,29,112.06,112.065,112.06,112.065,193
20160901|2016-06-29 13:00,29,112.06,112.06,112.06,112.06,6
20160901|2016-06-29 13:30,29,112.06,112.065,112.06,112.065,208
20160901|2016-06-29 14:00,29,112.065,112.065,112.06,112.06,54
20160901|2016-06-29 14:30,29,112.06,112.065,112.06,112.06,1051
20160901|2016-06-30 01:00,30,112.07,112.07,112.06,112.065,1953
20160901|2016-06-30 01:30,30,112.065,112.07,112.06,112.06,3502
20160901|2016-06-30 02:00,30,112.06,112.065,112.055,112.06,7078
20160901|2016-06-30 02:30,30,112.065,112.07,112.05,112.06,12454
20160901|2016-06-30 03:00,30,112.055,112.06,112.045,112.045,7380
20160901|2016-06-30 03:30,30,112.045,112.055,112.04,112.05,20251
20160901|2016-06-30 04:00,30,112.05,112.05,112.045,112.045,4535
20160901|2016-06-30 04:30,30,112.05,112.05,112.045,112.045,1620
20160901|2016-06-30 05:00,30,112.045,112.05,112.045,112.045,1920
20160901|2016-06-30 05:30,30,112.045,112.055,112.045,112.05,5952
20160901|2016-06-30 06:00,30,112.05,112.055,112.05,112.05,1468
20160901|2016-06-30 06:30,30,112.05,112.055,112.045,112.05,7786
20160901|2016-06-30 07:00,30,112.05,112.055,112.04,112.04,3926
20160901|2016-06-30 07:30,30,112.04,112.05,112.04,112.04,11882
20160901|2016-06-30 08:00,30,112.04,112.05,112.04,112.05,8444
20160901|2016-06-30 08:30,30,112.045,112.055,112.045,112.045,13462
20160901|2016-06-30 09:00,30,112.05,112.06,112.045,112.055,14593
20160901|2016-06-30 09:30,30,112.055,112.065,112.055,112.06,15865
20160901|2016-06-30 10:00,30,112.06,112.08,112.055,112.06,26807
20160901|2016-06-30 10:30,30,112.055,112.085,112.05,112.08,21800
20160901|2016-06-30 11:00,30,112.075,112.08,111.995,112.005,35035
20160901|2016-06-30 11:30,30,112.005,112.015,111.93,111.97,33332
20160901|2016-06-30 12:00,30,111.97,111.99,111.965,111.985,9336
20160901|2016-06-30 12:30,30,111.98,111.985,111.98,111.98,518
20160901|2016-06-30 13:00,30,111.98,111.99,111.955,111.985,1912
20160901|2016-06-30 13:30,30,111.985,111.985,111.97,111.97,311
20160901|2016-06-30 14:00,30,111.97,111.98,111.97,111.98,63
20160901|2016-06-30 14:30,30,111.98,111.985,111.975,111.975,51
20160901|2016-07-01 01:00,1,112.02,112.03,111.99,112.01,17833
20160901|2016-07-01 01:30,1,112.01,112.02,112,112.015,9397
20160901|2016-07-01 02:00,1,112.015,112.04,112.015,112.03,16952
20160901|2016-07-01 02:30,1,112.03,112.055,112.03,112.05,25355
20160901|2016-07-01 03:00,1,112.055,112.055,112.035,112.045,10206
20160901|2016-07-01 03:30,1,112.045,112.05,112.03,112.035,8193
20160901|2016-07-01 04:00,1,112.035,112.045,112.035,112.045,10515
20160901|2016-07-01 04:30,1,112.04,112.05,112.04,112.04,4405
20160901|2016-07-01 05:00,1,112.045,112.05,112.035,112.04,9522
20160901|2016-07-01 05:30,1,112.045,112.05,112.04,112.05,5075
20160901|2016-07-01 06:00,1,112.05,112.05,112.035,112.045,10631
20160901|2016-07-01 06:30,1,112.04,112.045,112.035,112.04,8843
20160901|2016-07-01 07:00,1,112.04,112.045,112.035,112.04,4438
20160901|2016-07-01 07:30,1,112.04,112.055,112.035,112.055,10926
20160901|2016-07-01 08:00,1,112.055,112.055,112.045,112.05,11393
20160901|2016-07-01 08:30,1,112.045,112.055,112.045,112.055,2302
20160901|2016-07-01 09:00,1,112.055,112.06,112.05,112.055,11550
20160901|2016-07-01 09:30,1,112.055,112.055,112.04,112.05,4811
20160901|2016-07-01 10:00,1,112.05,112.06,112.045,112.06,9405
20160901|2016-07-01 10:30,1,112.06,112.06,112.05,112.06,5649
20160901|2016-07-01 11:00,1,112.055,112.055,112.05,112.055,1574
20160901|2016-07-01 11:30,1,112.055,112.06,112.045,112.05,2484
20160901|2016-07-01 12:00,1,112.055,112.06,112.05,112.06,147
20160901|2016-07-01 12:30,1,112.06,112.06,112.055,112.055,20
20160901|2016-07-01 13:00,1,112.06,112.06,112.055,112.06,49
20160901|2016-07-01 13:30,1,112.06,112.06,112.06,112.06,2
20160901|2016-07-01 14:00,1,112.055,112.06,112.055,112.06,30
20160901|2016-07-01 14:30,1,112.055,112.06,112.055,112.06,146
20160901|2016-07-04 01:00,4,112.06,112.06,112.05,112.05,5338
20160901|2016-07-04 01:30,4,112.05,112.055,112.05,112.055,1757
20160901|2016-07-04 02:00,4,112.055,112.06,112.045,112.055,5989
20160901|2016-07-04 02:30,4,112.055,112.065,112.05,112.065,5360
20160901|2016-07-04 03:00,4,112.065,112.07,112.06,112.06,9726
20160901|2016-07-04 03:30,4,112.065,112.075,112.065,112.07,5770
20160901|2016-07-04 04:00,4,112.07,112.08,112.07,112.08,5891
20160901|2016-07-04 04:30,4,112.075,112.085,112.075,112.085,9088
20160901|2016-07-04 05:00,4,112.08,112.085,112.075,112.075,5819
20160901|2016-07-04 05:30,4,112.075,112.085,112.075,112.08,3217
20160901|2016-07-04 06:00,4,112.08,112.085,112.08,112.085,1295
20160901|2016-07-04 06:30,4,112.08,112.085,112.075,112.08,6579
20160901|2016-07-04 07:00,4,112.08,112.085,112.075,112.08,3870
20160901|2016-07-04 07:30,4,112.08,112.08,112.075,112.075,1854
20160901|2016-07-04 08:00,4,112.08,112.085,112.075,112.08,6817
20160901|2016-07-04 08:30,4,112.085,112.09,112.08,112.08,4365
20160901|2016-07-04 09:00,4,112.085,112.085,112.08,112.085,2157
20160901|2016-07-04 09:30,4,112.085,112.09,112.08,112.085,4278
20160901|2016-07-04 10:00,4,112.09,112.09,112.08,112.085,6633
20160901|2016-07-04 10:30,4,112.085,112.095,112.085,112.095,4023
20160901|2016-07-04 11:00,4,112.09,112.1,112.09,112.095,6367
20160901|2016-07-04 11:30,4,112.1,112.1,112.095,112.095,316
20160901|2016-07-04 12:00,4,112.095,112.1,112.095,112.1,144
20160901|2016-07-04 12:30,4,112.1,112.1,112.095,112.095,632
20160901|2016-07-04 13:00,4,112.095,112.095,112.095,112.095,96
20160901|2016-07-04 14:30,4,112.095,112.1,112.09,112.09,607
20160901|2016-07-05 01:00,5,112.1,112.1,112.09,112.1,5168
20160901|2016-07-05 01:30,5,112.1,112.1,112.09,112.095,4942
20160901|2016-07-05 02:00,5,112.095,112.1,112.09,112.09,10713
20160901|2016-07-05 02:30,5,112.09,112.105,112.09,112.1,8428
20160901|2016-07-05 03:00,5,112.1,112.105,112.09,112.095,10531
20160901|2016-07-05 03:30,5,112.09,112.1,112.09,112.1,4701
20160901|2016-07-05 04:00,5,112.095,112.105,112.095,112.095,6041
20160901|2016-07-05 04:30,5,112.095,112.105,112.095,112.095,7264
20160901|2016-07-05 05:00,5,112.095,112.1,112.095,112.095,1818
20160901|2016-07-05 05:30,5,112.095,112.1,112.09,112.095,4948
20160901|2016-07-05 06:00,5,112.09,112.095,112.09,112.09,7059
20160901|2016-07-05 06:30,5,112.09,112.095,112.085,112.085,4897
20160901|2016-07-05 07:00,5,112.085,112.09,112.085,112.085,1748
20160901|2016-07-05 07:30,5,112.085,112.095,112.085,112.09,17420
20160901|2016-07-05 08:00,5,112.09,112.095,112.09,112.095,2280
20160901|2016-07-05 08:30,5,112.09,112.105,112.09,112.1,12403
20160901|2016-07-05 09:00,5,112.1,112.11,112.095,112.105,12527
20160901|2016-07-05 09:30,5,112.105,112.11,112.1,112.105,8500
20160901|2016-07-05 10:00,5,112.105,112.12,112.105,112.115,16432
20160901|2016-07-05 10:30,5,112.11,112.12,112.11,112.115,5955
20160901|2016-07-05 11:00,5,112.12,112.125,112.115,112.115,4021
20160901|2016-07-05 11:30,5,112.115,112.125,112.11,112.11,6455
20160901|2016-07-05 12:00,5,112.115,112.12,112.11,112.12,671
20160901|2016-07-05 12:30,5,112.115,112.12,112.115,112.12,58
20160901|2016-07-05 13:30,5,112.115,112.12,112.11,112.12,33
20160901|2016-07-05 14:00,5,112.11,112.12,112.11,112.115,291
20160901|2016-07-05 14:30,5,112.12,112.12,112.11,112.115,78
20160901|2016-07-05 15:00,5,112.115,112.115,112.115,112.115,1
20160901|2016-07-06 01:00,6,112.12,112.125,112.115,112.12,5284
20160901|2016-07-06 01:30,6,112.12,112.12,112.11,112.11,9974
20160901|2016-07-06 02:00,6,112.11,112.115,112.105,112.11,2979
20160901|2016-07-06 02:30,6,112.11,112.12,112.105,112.12,15379
20160901|2016-07-06 03:00,6,112.12,112.125,112.115,112.12,11026
20160901|2016-07-06 03:30,6,112.12,112.13,112.115,112.125,10093
20160901|2016-07-06 04:00,6,112.12,112.135,112.12,112.13,37609
20160901|2016-07-06 04:30,6,112.125,112.13,112.115,112.125,21894
20160901|2016-07-06 05:00,6,112.12,112.125,112.115,112.12,4206
20160901|2016-07-06 05:30,6,112.125,112.13,112.12,112.125,17388
20160901|2016-07-06 06:00,6,112.12,112.13,112.12,112.12,11189
20160901|2016-07-06 06:30,6,112.12,112.13,112.12,112.125,5347
20160901|2016-07-06 07:00,6,112.125,112.125,112.12,112.125,2100
20160901|2016-07-06 07:30,6,112.125,112.125,112.115,112.12,14980
20160901|2016-07-06 08:00,6,112.12,112.12,112.115,112.12,5182
20160901|2016-07-06 08:30,6,112.12,112.12,112.11,112.115,8573
20160901|2016-07-06 09:00,6,112.115,112.12,112.11,112.115,10934
20160901|2016-07-06 09:30,6,112.115,112.12,112.115,112.12,5371
20160901|2016-07-06 10:00,6,112.115,112.12,112.115,112.115,3068
20160901|2016-07-06 10:30,6,112.115,112.12,112.11,112.115,4757
20160901|2016-07-06 11:00,6,112.11,112.115,112.11,112.115,1799
20160901|2016-07-06 11:30,6,112.115,112.12,112.11,112.115,578
20160901|2016-07-06 12:00,6,112.12,112.12,112.115,112.115,90
20160901|2016-07-06 12:30,6,112.12,112.12,112.115,112.12,15
20160901|2016-07-06 13:00,6,112.12,112.12,112.115,112.115,177
20160901|2016-07-06 13:30,6,112.115,112.115,112.11,112.11,21
20160901|2016-07-06 14:00,6,112.115,112.12,112.115,112.115,21
20160901|2016-07-06 14:30,6,112.115,112.12,112.115,112.12,60
20160901|2016-07-07 01:00,7,112.12,112.12,112.11,112.12,5625
20160901|2016-07-07 01:30,7,112.12,112.12,112.115,112.12,463
20160901|2016-07-07 02:00,7,112.115,112.12,112.11,112.115,8888
20160901|2016-07-07 02:30,7,112.115,112.115,112.105,112.105,10758
20160901|2016-07-07 03:00,7,112.11,112.11,112.1,112.1,12381
20160901|2016-07-07 03:30,7,112.105,112.105,112.095,112.105,14282
20160901|2016-07-07 04:00,7,112.105,112.11,112.1,112.105,6061
20160901|2016-07-07 04:30,7,112.105,112.115,112.105,112.11,14339
20160901|2016-07-07 05:00,7,112.11,112.115,112.105,112.11,5236
20160901|2016-07-07 05:30,7,112.11,112.115,112.105,112.11,1949
20160901|2016-07-07 06:00,7,112.115,112.12,112.11,112.115,9235
20160901|2016-07-07 06:30,7,112.12,112.12,112.11,112.11,4750
20160901|2016-07-07 07:00,7,112.115,112.115,112.105,112.11,10766
20160901|2016-07-07 07:30,7,112.11,112.11,112.095,112.105,13739
20160901|2016-07-07 08:00,7,112.105,112.115,112.105,112.115,13141
20160901|2016-07-07 08:30,7,112.11,112.115,112.105,112.11,7570
20160901|2016-07-07 09:00,7,112.11,112.115,112.105,112.11,6245
20160901|2016-07-07 09:30,7,112.105,112.12,112.105,112.12,9075
20160901|2016-07-07 10:00,7,112.115,112.125,112.115,112.12,11961
20160901|2016-07-07 10:30,7,112.12,112.125,112.12,112.12,7975
20160901|2016-07-07 11:00,7,112.12,112.125,112.115,112.115,3576
20160901|2016-07-07 11:30,7,112.115,112.12,112.115,112.115,1758
20160901|2016-07-07 12:00,7,112.115,112.12,112.11,112.11,5574
20160901|2016-07-07 12:30,7,112.115,112.115,112.115,112.115,53
20160901|2016-07-07 13:00,7,112.115,112.115,112.115,112.115,206
20160901|2016-07-07 13:30,7,112.115,112.115,112.115,112.115,49
20160901|2016-07-07 14:00,7,112.115,112.115,112.115,112.115,58
20160901|2016-07-07 14:30,7,112.11,112.115,112.11,112.115,129
20160901|2016-07-08 01:00,8,112.12,112.12,112.11,112.115,1562
20160901|2016-07-08 01:30,8,112.12,112.125,112.115,112.12,3234
20160901|2016-07-08 02:00,8,112.12,112.12,112.115,112.12,2392
20160901|2016-07-08 02:30,8,112.115,112.12,112.11,112.12,6297
20160901|2016-07-08 03:00,8,112.12,112.12,112.11,112.115,9674
20160901|2016-07-08 03:30,8,112.12,112.12,112.115,112.115,5408
20160901|2016-07-08 04:00,8,112.115,112.12,112.115,112.12,4160
20160901|2016-07-08 04:30,8,112.12,112.12,112.115,112.115,2266
20160901|2016-07-08 05:00,8,112.115,112.13,112.115,112.13,7320
20160901|2016-07-08 05:30,8,112.13,112.13,112.12,112.125,11551
20160901|2016-07-08 06:00,8,112.125,112.13,112.125,112.125,484
20160901|2016-07-08 06:30,8,112.13,112.135,112.125,112.13,5384
20160901|2016-07-08 07:00,8,112.13,112.13,112.125,112.13,5688
20160901|2016-07-08 07:30,8,112.125,112.13,112.11,112.125,12407
20160901|2016-07-08 08:00,8,112.125,112.14,112.125,112.13,11782
20160901|2016-07-08 08:30,8,112.135,112.14,112.13,112.13,6761
20160901|2016-07-08 09:00,8,112.135,112.145,112.135,112.14,10853
20160901|2016-07-08 09:30,8,112.135,112.14,112.135,112.135,1347
20160901|2016-07-08 10:00,8,112.14,112.14,112.13,112.14,5880
20160901|2016-07-08 10:30,8,112.14,112.15,112.135,112.145,2970
20160901|2016-07-08 11:00,8,112.145,112.145,112.14,112.14,1416
20160901|2016-07-08 11:30,8,112.145,112.155,112.14,112.155,4811
20160901|2016-07-08 12:00,8,112.15,112.155,112.145,112.15,990
20160901|2016-07-08 12:30,8,112.155,112.155,112.155,112.155,90
20160901|2016-07-08 13:00,8,112.16,112.16,112.155,112.155,55
20160901|2016-07-08 13:30,8,112.16,112.16,112.155,112.16,361
20160901|2016-07-08 14:00,8,112.16,112.16,112.155,112.155,150
20160901|2016-07-08 14:30,8,112.155,112.155,112.15,112.155,196
20160901|2016-07-11 01:00,11,112.15,112.155,112.145,112.15,5660
20160901|2016-07-11 01:30,11,112.15,112.16,112.15,112.16,3098
20160901|2016-07-11 02:00,11,112.16,112.165,112.155,112.16,14369
20160901|2016-07-11 02:30,11,112.165,112.165,112.16,112.165,255
20160901|2016-07-11 03:00,11,112.165,112.17,112.16,112.165,22613
20160901|2016-07-11 03:30,11,112.165,112.17,112.16,112.165,11493
20160901|2016-07-11 04:00,11,112.165,112.17,112.16,112.165,4519
20160901|2016-07-11 04:30,11,112.165,112.165,112.16,112.165,1142
20160901|2016-07-11 05:00,11,112.165,112.165,112.16,112.16,3923
20160901|2016-07-11 05:30,11,112.165,112.165,112.16,112.16,1383
20160901|2016-07-11 06:00,11,112.16,112.165,112.15,112.15,18597
20160901|2016-07-11 06:30,11,112.15,112.155,112.145,112.145,13258
20160901|2016-07-11 07:00,11,112.15,112.15,112.14,112.14,4555
20160901|2016-07-11 07:30,11,112.14,112.15,112.14,112.14,7013
20160901|2016-07-11 08:00,11,112.145,112.145,112.135,112.14,8589
20160901|2016-07-11 08:30,11,112.14,112.145,112.14,112.145,5017
20160901|2016-07-11 09:00,11,112.145,112.145,112.14,112.145,3989
20160901|2016-07-11 09:30,11,112.145,112.145,112.14,112.145,2154
20160901|2016-07-11 10:00,11,112.14,112.145,112.14,112.14,7468
20160901|2016-07-11 10:30,11,112.14,112.15,112.14,112.145,4705
20160901|2016-07-11 11:00,11,112.145,112.15,112.145,112.145,996
20160901|2016-07-11 11:30,11,112.145,112.145,112.14,112.14,1000
20160901|2016-07-11 12:00,11,112.14,112.145,112.14,112.14,873
20160901|2016-07-11 12:30,11,112.145,112.145,112.14,112.14,5
20160901|2016-07-11 13:00,11,112.14,112.145,112.14,112.14,272
20160901|2016-07-11 13:30,11,112.14,112.14,112.135,112.14,4976
20160901|2016-07-11 14:00,11,112.14,112.14,112.135,112.135,279
20160901|2016-07-11 14:30,11,112.14,112.145,112.135,112.14,829
20160901|2016-07-11 15:00,11,112.14,112.14,112.14,112.14,1
20160901|2016-07-12 01:00,12,112.145,112.145,112.135,112.14,3061
20160901|2016-07-12 01:30,12,112.145,112.145,112.135,112.135,11675
20160901|2016-07-12 02:00,12,112.135,112.14,112.125,112.135,24451
20160901|2016-07-12 02:30,12,112.13,112.135,112.13,112.135,12931
20160901|2016-07-12 03:00,12,112.135,112.135,112.125,112.13,7017
20160901|2016-07-12 03:30,12,112.125,112.13,112.12,112.125,5030
20160901|2016-07-12 04:00,12,112.12,112.13,112.115,112.125,11716
20160901|2016-07-12 04:30,12,112.12,112.125,112.12,112.125,297
20160901|2016-07-12 05:00,12,112.125,112.125,112.12,112.12,6378
20160901|2016-07-12 05:30,12,112.125,112.125,112.12,112.12,702
20160901|2016-07-12 06:00,12,112.125,112.125,112.12,112.12,1712
20160901|2016-07-12 06:30,12,112.125,112.125,112.12,112.125,2499
20160901|2016-07-12 07:00,12,112.12,112.125,112.115,112.12,15270
20160901|2016-07-12 07:30,12,112.12,112.12,112.115,112.115,650
20160901|2016-07-12 08:00,12,112.115,112.12,112.105,112.11,26749
20160901|2016-07-12 08:30,12,112.11,112.11,112.095,112.1,15427
20160901|2016-07-12 09:00,12,112.1,112.11,112.095,112.105,13953
20160901|2016-07-12 09:30,12,112.105,112.105,112.095,112.105,5039
20160901|2016-07-12 10:00,12,112.1,112.105,112.09,112.1,12335
20160901|2016-07-12 10:30,12,112.095,112.1,112.09,112.09,7940
20160901|2016-07-12 11:00,12,112.095,112.095,112.09,112.095,882
20160901|2016-07-12 11:30,12,112.095,112.1,112.09,112.095,2245
20160901|2016-07-12 12:00,12,112.1,112.1,112.09,112.09,955
20160901|2016-07-12 12:30,12,112.09,112.095,112.085,112.09,1904
20160901|2016-07-12 13:00,12,112.09,112.095,112.085,112.09,43
20160901|2016-07-12 13:30,12,112.095,112.095,112.095,112.095,167
20160901|2016-07-12 14:00,12,112.095,112.095,112.09,112.095,42
20160901|2016-07-12 14:30,12,112.095,112.1,112.095,112.1,45
20160901|2016-07-12 15:00,12,112.1,112.1,112.1,112.1,3
20160901|2016-07-13 01:00,13,112.11,112.115,112.1,112.11,2552
20160901|2016-07-13 01:30,13,112.115,112.115,112.105,112.115,6214
20160901|2016-07-13 02:00,13,112.11,112.115,112.105,112.115,7131
20160901|2016-07-13 02:30,13,112.115,112.12,112.11,112.12,6640
20160901|2016-07-13 03:00,13,112.12,112.12,112.115,112.12,2835
20160901|2016-07-13 03:30,13,112.12,112.12,112.11,112.115,4064
20160901|2016-07-13 04:00,13,112.115,112.115,112.11,112.11,4165
20160901|2016-07-13 04:30,13,112.11,112.11,112.105,112.105,8561
20160901|2016-07-13 05:00,13,112.11,112.11,112.105,112.105,1017
20160901|2016-07-13 05:30,13,112.11,112.11,112.105,112.11,2084
20160901|2016-07-13 06:00,13,112.11,112.11,112.105,112.105,822
20160901|2016-07-13 06:30,13,112.11,112.115,112.105,112.11,6803
20160901|2016-07-13 07:00,13,112.115,112.12,112.11,112.11,6992
20160901|2016-07-13 07:30,13,112.11,112.115,112.11,112.11,1911
20160901|2016-07-13 08:00,13,112.11,112.115,112.11,112.11,1171
20160901|2016-07-13 08:30,13,112.115,112.115,112.105,112.105,12211
20160901|2016-07-13 09:00,13,112.105,112.11,112.09,112.095,16850
20160901|2016-07-13 09:30,13,112.095,112.105,112.095,112.105,9505
20160901|2016-07-13 10:00,13,112.105,112.11,112.1,112.105,20210
20160901|2016-07-13 10:30,13,112.11,112.11,112.1,112.1,3223
20160901|2016-07-13 11:00,13,112.105,112.105,112.1,112.1,4520
20160901|2016-07-13 11:30,13,112.1,112.105,112.1,112.105,2396
20160901|2016-07-13 12:00,13,112.105,112.105,112.1,112.1,403
20160901|2016-07-13 12:30,13,112.1,112.105,112.1,112.105,3
20160901|2016-07-13 13:00,13,112.1,112.1,112.1,112.1,650
20160901|2016-07-13 13:30,13,112.1,112.1,112.1,112.1,34
20160901|2016-07-13 14:00,13,112.1,112.1,112.095,112.1,50
20160901|2016-07-13 14:30,13,112.1,112.1,112.095,112.095,23
20160901|2016-07-14 01:00,14,112.1,112.1,112.09,112.095,6405
20160901|2016-07-14 01:30,14,112.09,112.095,112.085,112.09,7969
20160901|2016-07-14 02:00,14,112.085,112.09,112.08,112.09,8755
20160901|2016-07-14 02:30,14,112.085,112.095,112.085,112.095,7307
20160901|2016-07-14 03:00,14,112.09,112.105,112.085,112.105,14540
20160901|2016-07-14 03:30,14,112.105,112.11,112.095,112.095,14647
20160901|2016-07-14 04:00,14,112.1,112.105,112.095,112.105,2658
20160901|2016-07-14 04:30,14,112.105,112.105,112.09,112.09,3819
20160901|2016-07-14 05:00,14,112.095,112.1,112.085,112.1,10917
20160901|2016-07-14 05:30,14,112.1,112.105,112.095,112.105,4385
20160901|2016-07-14 06:00,14,112.1,112.1,112.075,112.08,17600
20160901|2016-07-14 06:30,14,112.08,112.085,112.065,112.065,12940
20160901|2016-07-14 07:00,14,112.065,112.075,112.065,112.065,8439
20160901|2016-07-14 07:30,14,112.065,112.075,112.06,112.065,7469
20160901|2016-07-14 08:00,14,112.06,112.065,112.05,112.055,10667
20160901|2016-07-14 08:30,14,112.055,112.06,112.05,112.06,6767
20160901|2016-07-14 09:00,14,112.06,112.07,112.055,112.07,9314
20160901|2016-07-14 09:30,14,112.065,112.08,112.065,112.075,11391
20160901|2016-07-14 10:00,14,112.075,112.08,112.065,112.075,11459
20160901|2016-07-14 10:30,14,112.08,112.08,112.075,112.075,4803
20160901|2016-07-14 11:00,14,112.075,112.075,112.065,112.07,2055
20160901|2016-07-14 11:30,14,112.07,112.08,112.07,112.075,3616
20160901|2016-07-14 12:00,14,112.08,112.08,112.08,112.08,509
20160901|2016-07-14 12:30,14,112.08,112.08,112.075,112.08,2244
20160901|2016-07-14 13:00,14,112.08,112.085,112.075,112.08,2484
20160901|2016-07-14 13:30,14,112.08,112.085,112.08,112.085,374
20160901|2016-07-14 14:00,14,112.08,112.09,112.08,112.085,2375
20160901|2016-07-14 14:30,14,112.085,112.09,112.085,112.09,229
20160901|2016-07-14 15:00,14,112.09,112.09,112.09,112.09,41
20160901|2016-07-15 01:00,15,112.085,112.095,112.08,112.085,6308
20160901|2016-07-15 01:30,15,112.085,112.085,112.075,112.075,4199
20160901|2016-07-15 02:00,15,112.075,112.075,112.06,112.07,22918
20160901|2016-07-15 02:30,15,112.065,112.07,112.055,112.06,10283
20160901|2016-07-15 03:00,15,112.06,112.065,112.055,112.06,13774
20160901|2016-07-15 03:30,15,112.055,112.07,112.055,112.07,7186
20160901|2016-07-15 04:00,15,112.065,112.07,112.06,112.06,5218
20160901|2016-07-15 04:30,15,112.065,112.07,112.06,112.065,3007
20160901|2016-07-15 05:00,15,112.065,112.07,112.06,112.065,4854
20160901|2016-07-15 05:30,15,112.065,112.07,112.065,112.065,3239
20160901|2016-07-15 06:00,15,112.065,112.065,112.06,112.065,1484
20160901|2016-07-15 06:30,15,112.06,112.07,112.06,112.065,3478
20160901|2016-07-15 07:00,15,112.065,112.07,112.065,112.07,5004
20160901|2016-07-15 07:30,15,112.065,112.07,112.055,112.055,4963
20160901|2016-07-15 08:00,15,112.055,112.065,112.05,112.05,7423
20160901|2016-07-15 08:30,15,112.055,112.06,112.05,112.05,9098
20160901|2016-07-15 09:00,15,112.05,112.055,112.04,112.05,13695
20160901|2016-07-15 09:30,15,112.045,112.05,112.04,112.04,10878
20160901|2016-07-15 10:00,15,112.045,112.055,112.04,112.05,10968
20160901|2016-07-15 10:30,15,112.05,112.06,112.05,112.05,3213
20160901|2016-07-15 11:00,15,112.05,112.06,112.045,112.055,3936
20160901|2016-07-15 11:30,15,112.06,112.06,112.05,112.055,1831
20160901|2016-07-15 12:00,15,112.055,112.055,112.05,112.055,207
20160901|2016-07-15 12:30,15,112.05,112.055,112.05,112.05,822
20160901|2016-07-15 13:00,15,112.055,112.06,112.05,112.055,1684
20160901|2016-07-15 13:30,15,112.055,112.06,112.055,112.06,1604
20160901|2016-07-15 14:00,15,112.055,112.06,112.055,112.06,34
20160901|2016-07-15 14:30,15,112.055,112.06,112.055,112.06,187
20160901|2016-07-15 15:00,15,112.06,112.06,112.06,112.06,3
20160901|2016-07-18 01:00,18,112.07,112.07,112.055,112.065,6082
20160901|2016-07-18 01:30,18,112.065,112.065,112.06,112.065,2289
20160901|2016-07-18 02:00,18,112.065,112.065,112.05,112.06,12949
20160901|2016-07-18 02:30,18,112.06,112.065,112.06,112.06,2785
20160901|2016-07-18 03:00,18,112.065,112.07,112.06,112.07,8460
20160901|2016-07-18 03:30,18,112.07,112.07,112.06,112.06,6978
20160901|2016-07-18 04:00,18,112.065,112.065,112.06,112.065,2014
20160901|2016-07-18 04:30,18,112.065,112.08,112.06,112.08,10139
20160901|2016-07-18 05:00,18,112.08,112.08,112.07,112.075,7833
20160901|2016-07-18 05:30,18,112.07,112.075,112.065,112.075,12324
20160901|2016-07-18 06:00,18,112.075,112.075,112.065,112.07,6109
20160901|2016-07-18 06:30,18,112.07,112.075,112.065,112.07,4377
20160901|2016-07-18 07:00,18,112.07,112.08,112.065,112.075,7566
20160901|2016-07-18 07:30,18,112.075,112.08,112.075,112.075,6118
20160901|2016-07-18 08:00,18,112.08,112.08,112.07,112.07,13367
20160901|2016-07-18 08:30,18,112.07,112.075,112.065,112.065,10898
20160901|2016-07-18 09:00,18,112.07,112.075,112.065,112.07,6399
20160901|2016-07-18 09:30,18,112.07,112.075,112.065,112.07,4337
20160901|2016-07-18 10:00,18,112.065,112.07,112.06,112.06,16467
20160901|2016-07-18 10:30,18,112.06,112.065,112.05,112.05,5703
20160901|2016-07-18 11:00,18,112.05,112.06,112.05,112.055,5172
20160901|2016-07-18 11:30,18,112.055,112.06,112.055,112.055,1049
20160901|2016-07-18 12:00,18,112.06,112.06,112.055,112.055,121
20160901|2016-07-18 12:30,18,112.055,112.06,112.055,112.06,385
20160901|2016-07-18 13:00,18,112.06,112.06,112.06,112.06,2
20160901|2016-07-18 13:30,18,112.065,112.065,112.06,112.065,33
20160901|2016-07-18 14:00,18,112.065,112.065,112.065,112.065,13
20160901|2016-07-18 14:30,18,112.065,112.065,112.06,112.065,283
20160901|2016-07-18 15:00,18,112.06,112.06,112.055,112.055,20
20160901|2016-07-19 01:00,19,112.065,112.075,112.06,112.075,4615
20160901|2016-07-19 01:30,19,112.075,112.08,112.07,112.07,3670
20160901|2016-07-19 02:00,19,112.075,112.08,112.07,112.075,2454
20160901|2016-07-19 02:30,19,112.07,112.08,112.07,112.07,8861
20160901|2016-07-19 03:00,19,112.07,112.08,112.06,112.065,17248
20160901|2016-07-19 03:30,19,112.065,112.07,112.055,112.06,14297
20160901|2016-07-19 04:00,19,112.06,112.07,112.06,112.065,7486
20160901|2016-07-19 04:30,19,112.06,112.065,112.05,112.05,7367
20160901|2016-07-19 05:00,19,112.05,112.06,112.05,112.055,9828
20160901|2016-07-19 05:30,19,112.055,112.06,112.05,112.055,1703
20160901|2016-07-19 06:00,19,112.055,112.055,112.045,112.05,8823
20160901|2016-07-19 06:30,19,112.05,112.055,112.045,112.055,6631
20160901|2016-07-19 07:00,19,112.05,112.055,112.05,112.055,5831
20160901|2016-07-19 07:30,19,112.05,112.055,112.03,112.035,19691
20160901|2016-07-19 08:00,19,112.04,112.045,112.04,112.04,6404
20160901|2016-07-19 08:30,19,112.04,112.05,112.04,112.045,7124
20160901|2016-07-19 09:00,19,112.045,112.05,112.04,112.04,11799
20160901|2016-07-19 09:30,19,112.045,112.05,112.04,112.05,5584
20160901|2016-07-19 10:00,19,112.045,112.06,112.04,112.045,21312
20160901|2016-07-19 10:30,19,112.05,112.05,112.045,112.05,2360
20160901|2016-07-19 11:00,19,112.05,112.05,112.045,112.045,1408
20160901|2016-07-19 11:30,19,112.05,112.05,112.045,112.045,1409
20160901|2016-07-19 12:00,19,112.05,112.05,112.045,112.05,44
20160901|2016-07-19 12:30,19,112.05,112.05,112.045,112.05,118
20160901|2016-07-19 13:00,19,112.05,112.05,112.045,112.05,52
20160901|2016-07-19 13:30,19,112.05,112.05,112.045,112.045,99
20160901|2016-07-19 14:00,19,112.05,112.05,112.045,112.05,231
20160901|2016-07-19 14:30,19,112.05,112.05,112.045,112.05,1096
20160901|2016-07-20 01:00,20,112.055,112.055,112.045,112.05,1692
20160901|2016-07-20 01:30,20,112.05,112.055,112.04,112.05,4465
20160901|2016-07-20 02:00,20,112.05,112.055,112.04,112.055,3360
20160901|2016-07-20 02:30,20,112.055,112.055,112.035,112.04,11801
20160901|2016-07-20 03:00,20,112.04,112.04,112.035,112.04,3369
20160901|2016-07-20 03:30,20,112.035,112.04,112.03,112.035,4842
20160901|2016-07-20 04:00,20,112.03,112.035,112.03,112.03,2193
20160901|2016-07-20 04:30,20,112.03,112.035,112.02,112.025,25777
20160901|2016-07-20 05:00,20,112.025,112.025,112.02,112.02,1229
20160901|2016-07-20 05:30,20,112.02,112.025,112.005,112.015,29042
20160901|2016-07-20 06:00,20,112.015,112.02,112.01,112.015,3846
20160901|2016-07-20 06:30,20,112.015,112.03,112.015,112.03,5863
20160901|2016-07-20 07:00,20,112.03,112.035,112.015,112.02,15749
20160901|2016-07-20 07:30,20,112.02,112.03,112.02,112.025,3082
20160901|2016-07-20 08:00,20,112.02,112.025,112.015,112.015,2623
20160901|2016-07-20 08:30,20,112.015,112.025,112.015,112.015,9268
20160901|2016-07-20 09:00,20,112.015,112.02,112.01,112.01,12649
20160901|2016-07-20 09:30,20,112.015,112.02,112.01,112.015,6412
20160901|2016-07-20 10:00,20,112.015,112.025,112.015,112.015,10105
20160901|2016-07-20 10:30,20,112.015,112.02,112.015,112.015,1458
20160901|2016-07-20 11:00,20,112.015,112.02,112.01,112.015,9119
20160901|2016-07-20 11:30,20,112.01,112.015,112.01,112.01,749
20160901|2016-07-20 12:00,20,112.01,112.015,112.01,112.015,175
20160901|2016-07-20 12:30,20,112.015,112.015,112.01,112.01,4
20160901|2016-07-20 13:00,20,112.01,112.01,112.01,112.01,1
20160901|2016-07-20 13:30,20,112.015,112.015,112.01,112.015,28
20160901|2016-07-20 14:00,20,112.015,112.015,112.015,112.015,78
20160901|2016-07-20 14:30,20,112.01,112.015,112.01,112.015,342
20160901|2016-07-20 15:00,20,112.015,112.015,112.015,112.015,20
20160901|2016-07-21 01:00,21,112.015,112.02,112.005,112.005,2367
20160901|2016-07-21 01:30,21,112.005,112.005,111.975,111.985,20960
20160901|2016-07-21 02:00,21,111.98,111.985,111.98,111.985,8320
20160901|2016-07-21 02:30,21,111.98,111.99,111.97,111.99,24184
20160901|2016-07-21 03:00,21,111.985,111.99,111.98,111.985,13335
20160901|2016-07-21 03:30,21,111.98,111.985,111.97,111.975,13605
20160901|2016-07-21 04:00,21,111.97,111.98,111.97,111.98,12398
20160901|2016-07-21 04:30,21,111.975,111.985,111.97,111.975,16323
20160901|2016-07-21 05:00,21,111.97,111.985,111.97,111.97,10685
20160901|2016-07-21 05:30,21,111.975,111.98,111.965,111.97,18185
20160901|2016-07-21 06:00,21,111.97,111.985,111.965,111.975,13834
20160901|2016-07-21 06:30,21,111.975,111.98,111.97,111.975,7579
20160901|2016-07-21 07:00,21,111.97,111.975,111.965,111.975,5311
20160901|2016-07-21 07:30,21,111.975,111.99,111.965,111.965,19608
20160901|2016-07-21 08:00,21,111.97,111.98,111.965,111.975,15096
20160901|2016-07-21 08:30,21,111.975,111.995,111.97,111.995,21053
20160901|2016-07-21 09:00,21,111.99,112.015,111.99,112.01,30145
20160901|2016-07-21 09:30,21,112.015,112.015,112.01,112.015,9436
20160901|2016-07-21 10:00,21,112.015,112.02,112.005,112.005,16947
20160901|2016-07-21 10:30,21,112.01,112.01,112,112.005,7902
20160901|2016-07-21 11:00,21,112.005,112.005,112,112.005,6166
20160901|2016-07-21 11:30,21,112.005,112.005,112,112.005,1227
20160901|2016-07-21 12:00,21,112.005,112.005,112,112.005,1079
20160901|2016-07-21 12:30,21,112.01,112.01,112.01,112.01,443
20160901|2016-07-21 13:30,21,112.015,112.015,112.015,112.015,809
20160901|2016-07-21 14:00,21,112.015,112.015,112.015,112.015,716
20160901|2016-07-21 14:30,21,112.015,112.015,112.01,112.01,133
20160901|2016-07-21 15:00,21,112.01,112.01,112.01,112.01,1
20160901|2016-07-22 01:00,22,112.015,112.02,112.01,112.01,6177
20160901|2016-07-22 01:30,22,112.01,112.01,112,112.005,8197
20160901|2016-07-22 02:00,22,112,112.01,111.995,111.995,6751
20160901|2016-07-22 02:30,22,112,112.005,111.99,111.995,20562
20160901|2016-07-22 03:00,22,112,112.005,111.98,111.995,18272
20160901|2016-07-22 03:30,22,111.995,112,111.985,111.99,4501
20160901|2016-07-22 04:00,22,111.985,111.99,111.975,111.985,10051
20160901|2016-07-22 04:30,22,111.985,111.985,111.98,111.985,2208
20160901|2016-07-22 05:00,22,111.985,111.985,111.975,111.98,14865
20160901|2016-07-22 05:30,22,111.975,111.985,111.975,111.985,1268
20160901|2016-07-22 06:00,22,111.985,111.985,111.975,111.98,1989
20160901|2016-07-22 06:30,22,111.985,111.985,111.975,111.985,7468
20160901|2016-07-22 07:00,22,111.98,111.985,111.975,111.985,5169
20160901|2016-07-22 07:30,22,111.985,111.99,111.975,111.985,7133
20160901|2016-07-22 08:00,22,111.985,111.99,111.98,111.99,8489
20160901|2016-07-22 08:30,22,111.99,112,111.99,112,9506
20160901|2016-07-22 09:00,22,112,112,111.995,111.995,5525
20160901|2016-07-22 09:30,22,111.995,112,111.99,111.995,10852
20160901|2016-07-22 10:00,22,111.99,112,111.985,111.995,12732
20160901|2016-07-22 10:30,22,111.995,111.995,111.99,111.995,762
20160901|2016-07-22 11:00,22,111.995,111.995,111.99,111.995,1185
20160901|2016-07-22 11:30,22,111.995,112,111.99,111.99,3998
20160901|2016-07-22 12:00,22,111.995,111.995,111.99,111.995,1113
20160901|2016-07-22 12:30,22,111.99,111.99,111.99,111.99,462
20160901|2016-07-22 13:00,22,111.99,111.995,111.99,111.995,90
20160901|2016-07-22 13:30,22,111.99,111.99,111.99,111.99,1066
20160901|2016-07-22 14:00,22,111.985,111.995,111.985,111.99,63
20160901|2016-07-22 14:30,22,111.99,111.99,111.99,111.99,215
20160901|2016-07-22 15:00,22,111.99,111.99,111.99,111.99,125
20160901|2016-07-25 01:00,25,111.99,111.995,111.985,111.985,4009
20160901|2016-07-25 01:30,25,111.985,111.995,111.985,111.99,3969
20160901|2016-07-25 02:00,25,111.99,111.99,111.975,111.985,13135
20160901|2016-07-25 02:30,25,111.985,111.99,111.97,111.98,13722
20160901|2016-07-25 03:00,25,111.975,111.98,111.965,111.975,22404
20160901|2016-07-25 03:30,25,111.98,111.98,111.97,111.975,5603
20160901|2016-07-25 04:00,25,111.97,111.98,111.97,111.975,6555
20160901|2016-07-25 04:30,25,111.98,111.98,111.97,111.97,2049
20160901|2016-07-25 05:00,25,111.97,111.98,111.97,111.975,7853
20160901|2016-07-25 05:30,25,111.98,111.99,111.975,111.98,16327
20160901|2016-07-25 06:00,25,111.98,111.985,111.98,111.98,912
20160901|2016-07-25 06:30,25,111.985,111.985,111.975,111.975,13620
20160901|2016-07-25 07:00,25,111.98,111.98,111.97,111.975,5751
20160901|2016-07-25 07:30,25,111.975,111.985,111.975,111.985,18239
20160901|2016-07-25 08:00,25,111.985,111.99,111.98,111.985,12569
20160901|2016-07-25 08:30,25,111.98,111.99,111.98,111.985,6840
20160901|2016-07-25 09:00,25,111.99,111.995,111.985,111.99,8711
20160901|2016-07-25 09:30,25,111.995,111.995,111.98,111.985,6010
20160901|2016-07-25 10:00,25,111.985,111.995,111.98,111.985,8732
20160901|2016-07-25 10:30,25,111.985,111.99,111.98,111.99,782
20160901|2016-07-25 11:00,25,111.99,111.99,111.98,111.985,1614
20160901|2016-07-25 11:30,25,111.985,111.985,111.98,111.985,436
20160901|2016-07-25 12:00,25,111.98,111.98,111.975,111.975,1310
20160901|2016-07-25 12:30,25,111.975,111.98,111.975,111.98,425
20160901|2016-07-25 13:00,25,111.98,111.98,111.97,111.975,4764
20160901|2016-07-25 13:30,25,111.975,111.975,111.975,111.975,2
20160901|2016-07-25 14:00,25,111.975,111.975,111.97,111.975,207
20160901|2016-07-25 14:30,25,111.975,111.975,111.97,111.97,86
20160901|2016-07-26 01:00,26,111.985,111.99,111.975,111.99,6317
20160901|2016-07-26 01:30,26,111.99,111.99,111.985,111.985,2134
20160901|2016-07-26 02:00,26,111.985,111.99,111.985,111.985,8965
20160901|2016-07-26 02:30,26,111.99,111.995,111.985,111.99,16560
20160901|2016-07-26 03:00,26,111.99,111.99,111.98,111.985,10217
20160901|2016-07-26 03:30,26,111.99,111.99,111.98,111.99,11185
20160901|2016-07-26 04:00,26,111.99,111.99,111.98,111.98,11267
20160901|2016-07-26 04:30,26,111.985,111.985,111.98,111.985,1097
20160901|2016-07-26 05:00,26,111.98,111.99,111.98,111.98,3682
20160901|2016-07-26 05:30,26,111.985,111.985,111.98,111.985,372
20160901|2016-07-26 06:00,26,111.985,111.99,111.98,111.985,3539
20160901|2016-07-26 06:30,26,111.985,111.99,111.98,111.99,14967
20160901|2016-07-26 07:00,26,111.985,111.995,111.985,111.99,14131
20160901|2016-07-26 07:30,26,111.985,112,111.985,111.995,6061
20160901|2016-07-26 08:00,26,111.995,112,111.99,111.995,3130
20160901|2016-07-26 08:30,26,112,112,111.98,111.99,10109
20160901|2016-07-26 09:00,26,111.99,111.99,111.98,111.985,7631
20160901|2016-07-26 09:30,26,111.985,111.99,111.98,111.98,14909
20160901|2016-07-26 10:00,26,111.985,111.99,111.98,111.99,13361
20160901|2016-07-26 10:30,26,111.985,111.99,111.985,111.985,4007
20160901|2016-07-26 11:00,26,111.985,111.985,111.98,111.985,399
20160901|2016-07-26 11:30,26,111.985,111.985,111.975,111.975,2180
20160901|2016-07-26 12:00,26,111.975,111.975,111.975,111.975,61
20160901|2016-07-26 12:30,26,111.975,111.975,111.975,111.975,4
20160901|2016-07-26 13:00,26,111.98,111.98,111.98,111.98,124
20160901|2016-07-26 13:30,26,111.975,111.98,111.975,111.98,2144
20160901|2016-07-26 14:00,26,111.98,111.98,111.975,111.975,71
20160901|2016-07-26 14:30,26,111.98,111.98,111.975,111.98,807
20160901|2016-07-27 01:00,27,111.98,111.985,111.97,111.975,6943
20160901|2016-07-27 01:30,27,111.975,111.985,111.975,111.985,4063
20160901|2016-07-27 02:00,27,111.985,111.985,111.975,111.985,5421
20160901|2016-07-27 02:30,27,111.985,111.995,111.98,111.99,6599
20160901|2016-07-27 03:00,27,111.985,111.995,111.985,111.995,3738
20160901|2016-07-27 03:30,27,111.995,112,111.99,112,11003
20160901|2016-07-27 04:00,27,112,112,111.99,112,5472
20160901|2016-07-27 04:30,27,112,112,111.99,111.995,3293
20160901|2016-07-27 05:00,27,111.995,111.995,111.99,111.995,828
20160901|2016-07-27 05:30,27,111.995,111.995,111.98,111.985,7317
20160901|2016-07-27 06:00,27,111.98,111.99,111.98,111.985,2619
20160901|2016-07-27 06:30,27,111.985,111.99,111.98,111.985,9306
20160901|2016-07-27 07:00,27,111.985,111.99,111.98,111.99,6666
20160901|2016-07-27 07:30,27,111.99,111.995,111.985,111.985,7261
20160901|2016-07-27 08:00,27,111.99,112.005,111.985,112.005,12951
20160901|2016-07-27 08:30,27,112.005,112.01,111.995,112,21400
20160901|2016-07-27 09:00,27,112,112.01,111.995,112.005,4006
20160901|2016-07-27 09:30,27,112.005,112.015,112,112.015,7111
20160901|2016-07-27 10:00,27,112.015,112.02,112.005,112.005,14677
20160901|2016-07-27 10:30,27,112.01,112.01,112.005,112.005,2981
20160901|2016-07-27 11:00,27,112.005,112.01,112.005,112.005,627
20160901|2016-07-27 11:30,27,112.01,112.01,112.005,112.01,696
20160901|2016-07-27 12:00,27,112.01,112.01,112.01,112.01,273
20160901|2016-07-27 12:30,27,112.01,112.01,112.005,112.005,655
20160901|2016-07-27 13:00,27,112.005,112.015,112,112.015,2427
20160901|2016-07-27 13:30,27,112.015,112.015,112.01,112.015,272
20160901|2016-07-27 14:00,27,112.01,112.015,112.01,112.015,32
20160901|2016-07-27 14:30,27,112.015,112.015,112.01,112.01,227
20160901|2016-07-28 01:00,28,112.02,112.02,112.005,112.01,6236
20160901|2016-07-28 01:30,28,112.01,112.01,112.005,112.005,1818
20160901|2016-07-28 02:00,28,112.005,112.01,111.995,111.995,6769
20160901|2016-07-28 02:30,28,111.995,112.005,111.995,112,12160
20160901|2016-07-28 03:00,28,111.995,112.005,111.99,112.005,12832
20160901|2016-07-28 03:30,28,112,112.005,111.995,112,5627
20160901|2016-07-28 04:00,28,112.005,112.005,112,112,2615
20160901|2016-07-28 04:30,28,112.005,112.01,112,112.005,6977
20160901|2016-07-28 05:00,28,112.01,112.01,112.005,112.01,955
20160901|2016-07-28 05:30,28,112.01,112.01,112,112.005,2206
20160901|2016-07-28 06:00,28,112.005,112.005,111.99,111.99,11147
20160901|2016-07-28 06:30,28,111.99,112,111.985,111.995,7333
20160901|2016-07-28 07:00,28,111.99,112,111.99,112,4876
20160901|2016-07-28 07:30,28,111.995,112,111.99,111.995,4467
20160901|2016-07-28 08:00,28,111.99,111.995,111.975,111.98,15333
20160901|2016-07-28 08:30,28,111.975,111.985,111.97,111.975,11692
20160901|2016-07-28 09:00,28,111.975,111.985,111.975,111.975,12634
20160901|2016-07-28 09:30,28,111.975,111.995,111.975,111.99,15388
20160901|2016-07-28 10:00,28,111.99,111.995,111.985,111.995,6594
20160901|2016-07-28 10:30,28,111.99,112,111.99,111.995,6867
20160901|2016-07-28 11:00,28,112,112,111.995,111.995,548
20160901|2016-07-28 11:30,28,111.995,112,111.995,111.995,502
20160901|2016-07-28 12:00,28,112,112.005,111.995,112.005,2414
20160901|2016-07-28 12:30,28,112.005,112.005,112,112,1218
20160901|2016-07-28 13:00,28,112,112,112,112,194
20160901|2016-07-28 13:30,28,112,112.005,112,112,329
20160901|2016-07-28 14:00,28,112,112,111.995,111.995,20
20160901|2016-07-28 14:30,28,112,112,111.995,111.995,194
20160901|2016-07-29 01:00,29,111.96,111.98,111.96,111.97,18783
20160901|2016-07-29 01:30,29,111.97,111.98,111.96,111.97,17360
20160901|2016-07-29 02:00,29,111.975,111.98,111.97,111.975,13049
20160901|2016-07-29 02:30,29,111.975,111.99,111.97,111.98,9105
20160901|2016-07-29 03:00,29,111.98,111.985,111.975,111.98,7428
20160901|2016-07-29 03:30,29,111.98,111.99,111.975,111.975,6922
20160901|2016-07-29 04:00,29,111.98,111.98,111.97,111.975,10224
20160901|2016-07-29 04:30,29,111.975,111.985,111.975,111.98,3822
20160901|2016-07-29 05:00,29,111.98,111.985,111.975,111.975,5977
20160901|2016-07-29 05:30,29,111.975,111.98,111.975,111.975,411
20160901|2016-07-29 06:00,29,111.975,111.98,111.97,111.975,10034
20160901|2016-07-29 06:30,29,111.97,111.98,111.97,111.975,5079
20160901|2016-07-29 07:00,29,111.98,111.98,111.975,111.98,1622
20160901|2016-07-29 07:30,29,111.98,112.005,111.98,111.995,22669
20160901|2016-07-29 08:00,29,112,112,111.99,111.99,9447
20160901|2016-07-29 08:30,29,111.99,112,111.99,111.995,14785
20160901|2016-07-29 09:00,29,111.995,112.01,111.995,112.005,17617
20160901|2016-07-29 09:30,29,112,112.025,112,112.02,31326
20160901|2016-07-29 10:00,29,112.025,112.025,112.01,112.02,25670
20160901|2016-07-29 10:30,29,112.02,112.02,112.015,112.02,2578
20160901|2016-07-29 11:00,29,112.02,112.02,112.015,112.015,3282
20160901|2016-07-29 11:30,29,112.02,112.025,112.015,112.025,2687
20160901|2016-07-29 12:00,29,112.025,112.025,112.02,112.02,30
20160901|2016-07-29 12:30,29,112.025,112.025,112.02,112.02,255
20160901|2016-07-29 13:00,29,112.02,112.02,112.02,112.02,83
20160901|2016-07-29 13:30,29,112.02,112.02,112.02,112.02,43
20160901|2016-07-29 14:00,29,112.015,112.02,112.015,112.02,96
20160901|2016-07-29 14:30,29,112.02,112.02,112.015,112.015,161
20160901|2016-08-01 01:00,1,112.02,112.02,112,112,7257
20160901|2016-08-01 01:30,1,112,112.005,112,112,957
20160901|2016-08-01 02:00,1,112,112.01,112,112.01,8309
20160901|2016-08-01 02:30,1,112.005,112.01,112,112.005,3202
20160901|2016-08-01 03:00,1,112.005,112.01,111.995,111.995,12616
20160901|2016-08-01 03:30,1,111.995,112.005,111.99,112,7073
20160901|2016-08-01 04:00,1,112,112.01,111.995,112.005,8760
20160901|2016-08-01 04:30,1,112.005,112.01,112.005,112.01,1239
20160901|2016-08-01 05:00,1,112.01,112.015,112,112,8122
20160901|2016-08-01 05:30,1,112.005,112.01,112,112.005,8054
20160901|2016-08-01 06:00,1,112.005,112.01,111.995,111.995,2205
20160901|2016-08-01 06:30,1,111.995,112,111.995,111.995,1885
20160901|2016-08-01 07:00,1,112,112,111.99,111.995,5822
20160901|2016-08-01 07:30,1,111.995,112,111.995,111.995,4348
20160901|2016-08-01 08:00,1,111.99,111.995,111.99,111.995,4341
20160901|2016-08-01 08:30,1,111.995,112,111.995,112,6363
20160901|2016-08-01 09:00,1,112,112.005,111.995,111.995,4978
20160901|2016-08-01 09:30,1,112,112,111.99,112,7237
20160901|2016-08-01 10:00,1,112,112,111.985,111.99,13170
20160901|2016-08-01 10:30,1,111.99,112,111.99,111.995,3356
20160901|2016-08-01 11:00,1,112,112,111.995,111.995,749
20160901|2016-08-01 11:30,1,111.995,112,111.99,111.995,2533
20160901|2016-08-01 12:00,1,111.99,111.995,111.99,111.995,109
20160901|2016-08-01 13:00,1,111.99,111.995,111.99,111.99,235
20160901|2016-08-01 13:30,1,111.995,111.995,111.99,111.995,21
20160901|2016-08-01 14:00,1,111.995,111.995,111.995,111.995,30
20160901|2016-08-01 14:30,1,111.99,111.995,111.99,111.995,575
20160901|2016-08-02 01:00,2,111.99,111.995,111.98,111.985,4228
20160901|2016-08-02 01:30,2,111.985,111.985,111.97,111.975,5281
20160901|2016-08-02 02:00,2,111.98,111.98,111.97,111.975,9223
20160901|2016-08-02 02:30,2,111.975,111.98,111.975,111.975,3197
20160901|2016-08-02 03:00,2,111.98,111.985,111.975,111.98,11782
20160901|2016-08-02 03:30,2,111.98,111.985,111.975,111.98,2384
20160901|2016-08-02 04:00,2,111.975,111.98,111.97,111.975,3563
20160901|2016-08-02 04:30,2,111.97,111.98,111.97,111.98,8707
20160901|2016-08-02 05:00,2,111.975,111.98,111.97,111.975,8131
20160901|2016-08-02 05:30,2,111.975,111.98,111.965,111.975,20135
20160901|2016-08-02 06:00,2,111.97,111.975,111.96,111.97,11276
20160901|2016-08-02 06:30,2,111.965,111.97,111.96,111.965,6397
20160901|2016-08-02 07:00,2,111.965,111.965,111.955,111.965,10921
20160901|2016-08-02 07:30,2,111.965,111.965,111.955,111.955,14182
20160901|2016-08-02 08:00,2,111.96,111.96,111.945,111.95,26697
20160901|2016-08-02 08:30,2,111.95,111.96,111.95,111.96,6712
20160901|2016-08-02 09:00,2,111.96,111.965,111.955,111.965,13391
20160901|2016-08-02 09:30,2,111.965,111.97,111.96,111.965,12300
20160901|2016-08-02 10:00,2,111.965,111.97,111.95,111.96,13850
20160901|2016-08-02 10:30,2,111.96,111.965,111.955,111.96,4666
20160901|2016-08-02 11:00,2,111.96,111.965,111.955,111.955,1541
20160901|2016-08-02 11:30,2,111.96,111.96,111.95,111.955,4550
20160901|2016-08-02 12:00,2,111.96,111.96,111.95,111.95,4060
20160901|2016-08-02 12:30,2,111.95,111.95,111.95,111.95,452
20160901|2016-08-02 13:00,2,111.95,111.95,111.95,111.95,7
20160901|2016-08-02 13:30,2,111.95,111.95,111.95,111.95,3
20160901|2016-08-02 14:00,2,111.95,111.95,111.95,111.95,50
20160901|2016-08-02 14:30,2,111.955,111.955,111.945,111.945,259
20160901|2016-08-03 01:00,3,111.95,111.955,111.94,111.955,8299
20160901|2016-08-03 01:30,3,111.955,111.96,111.95,111.955,4929
20160901|2016-08-03 02:00,3,111.95,111.96,111.95,111.96,1903
20160901|2016-08-03 02:30,3,111.96,111.965,111.955,111.965,7980
20160901|2016-08-03 03:00,3,111.96,111.97,111.955,111.96,18881
20160901|2016-08-03 03:30,3,111.96,111.97,111.96,111.965,12097
20160901|2016-08-03 04:00,3,111.96,111.97,111.96,111.96,10555
20160901|2016-08-03 04:30,3,111.96,111.965,111.955,111.96,17806
20160901|2016-08-03 05:00,3,111.955,111.96,111.955,111.96,318
20160901|2016-08-03 05:30,3,111.96,111.96,111.955,111.96,592
20160901|2016-08-03 06:00,3,111.96,111.965,111.955,111.96,6522
20160901|2016-08-03 06:30,3,111.955,111.965,111.955,111.965,3428
20160901|2016-08-03 07:00,3,111.96,111.965,111.955,111.96,6209
20160901|2016-08-03 07:30,3,111.96,111.965,111.96,111.96,904
20160901|2016-08-03 08:00,3,111.96,111.965,111.955,111.96,7127
20160901|2016-08-03 08:30,3,111.96,111.965,111.955,111.96,10207
20160901|2016-08-03 09:00,3,111.955,111.96,111.955,111.96,1591
20160901|2016-08-03 09:30,3,111.96,111.965,111.95,111.965,13947
20160901|2016-08-03 10:00,3,111.965,111.965,111.96,111.965,7797
20160901|2016-08-03 10:30,3,111.96,111.965,111.955,111.96,959
20160901|2016-08-03 11:00,3,111.96,111.965,111.96,111.965,287
20160901|2016-08-03 11:30,3,111.965,111.965,111.96,111.96,499
20160901|2016-08-03 12:00,3,111.965,111.965,111.955,111.96,903
20160901|2016-08-03 12:30,3,111.96,111.96,111.955,111.955,7266
20160901|2016-08-03 13:00,3,111.955,111.955,111.955,111.955,417
20160901|2016-08-03 13:30,3,111.955,111.96,111.955,111.96,8
20160901|2016-08-03 14:00,3,111.96,111.96,111.96,111.96,1070
20160901|2016-08-03 14:30,3,111.965,111.965,111.96,111.965,2660
20160901|2016-08-03 15:00,3,111.965,111.965,111.965,111.965,10
20160901|2016-08-04 01:00,4,111.965,111.97,111.955,111.965,4867
20160901|2016-08-04 01:30,4,111.965,111.965,111.96,111.965,370
20160901|2016-08-04 02:00,4,111.965,111.965,111.96,111.965,1012
20160901|2016-08-04 02:30,4,111.965,111.965,111.955,111.96,13812
20160901|2016-08-04 03:00,4,111.96,111.965,111.95,111.96,9321
20160901|2016-08-04 03:30,4,111.965,111.965,111.95,111.96,8835
20160901|2016-08-04 04:00,4,111.96,111.965,111.955,111.965,19504
20160901|2016-08-04 04:30,4,111.965,111.965,111.96,111.965,6887
20160901|2016-08-04 05:00,4,111.965,111.97,111.96,111.965,9052
20160901|2016-08-04 05:30,4,111.965,111.97,111.965,111.97,2946
20160901|2016-08-04 06:00,4,111.97,111.995,111.97,111.99,24793
20160901|2016-08-04 06:30,4,111.99,111.995,111.98,111.985,17101
20160901|2016-08-04 07:00,4,111.985,111.99,111.98,111.98,7815
20160901|2016-08-04 07:30,4,111.98,111.985,111.975,111.985,7554
20160901|2016-08-04 08:00,4,111.985,111.99,111.98,111.98,5742
20160901|2016-08-04 08:30,4,111.985,111.995,111.98,111.99,3961
20160901|2016-08-04 09:00,4,111.995,112.005,111.99,111.99,13083
20160901|2016-08-04 09:30,4,111.99,112.005,111.985,112,11883
20160901|2016-08-04 10:00,4,112.005,112.01,111.99,111.995,12516
20160901|2016-08-04 10:30,4,111.995,111.995,111.99,111.99,2972
20160901|2016-08-04 11:00,4,111.995,112,111.99,112,6330
20160901|2016-08-04 11:30,4,112,112.005,111.995,112.005,1220
20160901|2016-08-04 12:00,4,112.005,112.005,111.995,111.995,4338
20160901|2016-08-04 12:30,4,111.99,111.995,111.99,111.99,2068
20160901|2016-08-04 13:00,4,111.995,111.995,111.99,111.99,20
20160901|2016-08-04 13:30,4,111.99,111.99,111.99,111.99,8
20160901|2016-08-04 14:00,4,111.995,111.995,111.995,111.995,117
20160901|2016-08-04 14:30,4,111.995,111.995,111.99,111.99,415
20160901|2016-08-05 01:00,5,111.995,112.005,111.99,111.995,5738
20160901|2016-08-05 01:30,5,111.995,112,111.995,112,77
20160901|2016-08-05 02:00,5,111.995,112,111.99,111.99,4804
20160901|2016-08-05 02:30,5,111.99,112,111.99,111.995,6537
20160901|2016-08-05 03:00,5,111.99,111.995,111.99,111.99,411
20160901|2016-08-05 03:30,5,111.99,112,111.99,112,1375
20160901|2016-08-05 04:00,5,112,112.01,111.995,112.005,10138
20160901|2016-08-05 04:30,5,112.005,112.01,112.005,112.01,2039
20160901|2016-08-05 05:00,5,112.005,112.01,112.005,112.01,1756
20160901|2016-08-05 05:30,5,112.005,112.01,112,112.005,6512
20160901|2016-08-05 06:00,5,112.005,112.01,112,112.005,6767
20160901|2016-08-05 06:30,5,112.01,112.01,112,112.01,6909
20160901|2016-08-05 07:00,5,112.01,112.02,112.005,112.005,5973
20160901|2016-08-05 07:30,5,112.005,112.015,111.995,112,13785
20160901|2016-08-05 08:00,5,112,112.005,111.995,111.995,2416
20160901|2016-08-05 08:30,5,112,112,111.99,111.995,3572
20160901|2016-08-05 09:00,5,111.995,111.995,111.985,111.99,8353
20160901|2016-08-05 09:30,5,111.99,112,111.99,111.995,9326
20160901|2016-08-05 10:00,5,111.995,112.005,111.99,112.005,6619
20160901|2016-08-05 10:30,5,112,112.005,112,112,2574
20160901|2016-08-05 11:00,5,112,112.005,111.995,112.005,3677
20160901|2016-08-05 11:30,5,112.005,112.005,112,112.005,1085
20160901|2016-08-05 12:00,5,112.005,112.005,112,112,173
20160901|2016-08-05 12:30,5,112,112.005,112,112.005,111
20160901|2016-08-05 13:00,5,112,112.005,112,112.005,260
20160901|2016-08-05 13:30,5,112,112.005,112,112.005,232
20160901|2016-08-05 14:00,5,112,112,111.995,112,195
20160901|2016-08-05 14:30,5,112,112.005,112,112,207
20160901|2016-08-08 01:00,8,111.995,111.995,111.98,111.98,4961
20160901|2016-08-08 01:30,8,111.985,111.995,111.985,111.99,9086
20160901|2016-08-08 02:00,8,111.99,112,111.985,111.995,12716
20160901|2016-08-08 02:30,8,111.995,112.005,111.985,112,6934
20160901|2016-08-08 03:00,8,111.995,112.01,111.995,112,10171
20160901|2016-08-08 03:30,8,112,112.005,112,112.005,1481
20160901|2016-08-08 04:00,8,112.005,112.005,112,112,3599
20160901|2016-08-08 04:30,8,112,112.01,112,112.01,4219
20160901|2016-08-08 05:00,8,112.01,112.02,112.005,112.015,18160
20160901|2016-08-08 05:30,8,112.01,112.015,112.01,112.015,464
20160901|2016-08-08 06:00,8,112.01,112.015,112.005,112.01,5243
20160901|2016-08-08 06:30,8,112.01,112.01,112,112,1581
20160901|2016-08-08 07:00,8,112.005,112.005,111.995,112,9883
20160901|2016-08-08 07:30,8,112,112.005,111.995,112,3342
20160901|2016-08-08 08:00,8,112,112,111.995,112,1708
20160901|2016-08-08 08:30,8,112,112,111.99,112,11652
20160901|2016-08-08 09:00,8,112,112.01,111.995,112.005,8641
20160901|2016-08-08 09:30,8,112.005,112.02,112,112.015,16064
20160901|2016-08-08 10:00,8,112.015,112.02,112.01,112.015,5274
20160901|2016-08-08 10:30,8,112.02,112.02,112.01,112.015,2458
20160901|2016-08-08 11:00,8,112.015,112.015,112.01,112.015,269
20160901|2016-08-08 11:30,8,112.015,112.02,112.01,112.01,3051
20160901|2016-08-08 12:00,8,112.01,112.015,112.01,112.015,7
20160901|2016-08-08 12:30,8,112.015,112.015,112.015,112.015,1
20160901|2016-08-08 13:00,8,112.015,112.015,112.01,112.015,27
20160901|2016-08-08 13:30,8,112.015,112.015,112.01,112.015,13
20160901|2016-08-08 14:00,8,112.015,112.015,112.005,112.01,1468
20160901|2016-08-08 14:30,8,112.01,112.01,112.005,112.005,544
20160901|2016-08-09 01:00,9,112.005,112.02,112.005,112.01,7815
20160901|2016-08-09 01:30,9,112.015,112.02,112.01,112.015,3309
20160901|2016-08-09 02:00,9,112.02,112.02,112.01,112.01,1150
20160901|2016-08-09 02:30,9,112.01,112.015,112.01,112.01,968
20160901|2016-08-09 03:00,9,112.015,112.015,112.005,112.005,3528
20160901|2016-08-09 03:30,9,112.005,112.01,112,112.01,9796
20160901|2016-08-09 04:00,9,112.01,112.015,112.005,112.01,7759
20160901|2016-08-09 04:30,9,112.01,112.015,112.01,112.015,105
20160901|2016-08-09 05:00,9,112.01,112.015,112.01,112.015,975
20160901|2016-08-09 05:30,9,112.015,112.015,112.005,112.01,2596
20160901|2016-08-09 06:00,9,112.01,112.01,112,112.01,5490
20160901|2016-08-09 06:30,9,112.005,112.01,112,112,1785
20160901|2016-08-09 07:00,9,112,112.005,111.995,112.005,7829
20160901|2016-08-09 07:30,9,112.005,112.005,111.995,112,6776
20160901|2016-08-09 08:00,9,112,112.005,112,112,1840
20160901|2016-08-09 08:30,9,112.005,112.015,112.005,112.015,7376
20160901|2016-08-09 09:00,9,112.01,112.02,112.01,112.02,5849
20160901|2016-08-09 09:30,9,112.015,112.02,112.015,112.015,2115
20160901|2016-08-09 10:00,9,112.015,112.02,112.01,112.01,6406
20160901|2016-08-09 10:30,9,112.015,112.015,112.01,112.01,4521
20160901|2016-08-09 11:00,9,112.015,112.02,112.01,112.01,1062
20160901|2016-08-09 11:30,9,112.015,112.015,112.01,112.01,261
20160901|2016-08-09 12:00,9,112.01,112.02,112.01,112.015,932
20160901|2016-08-09 12:30,9,112.015,112.02,112.015,112.02,242
20160901|2016-08-09 13:00,9,112.015,112.02,112.015,112.015,489
20160901|2016-08-09 13:30,9,112.02,112.02,112.01,112.015,450
20160901|2016-08-09 14:00,9,112.015,112.015,112.015,112.015,2
20160901|2016-08-09 14:30,9,112.015,112.015,112.01,112.01,212
20160901|2016-08-09 15:00,9,112.01,112.01,112.01,112.01,4
20160901|2016-08-10 01:00,10,112.025,112.025,112.015,112.025,5640
20160901|2016-08-10 01:30,10,112.025,112.03,112.015,112.02,6624
20160901|2016-08-10 02:00,10,112.02,112.025,112.015,112.02,4422
20160901|2016-08-10 02:30,10,112.02,112.025,112.01,112.02,7154
20160901|2016-08-10 03:00,10,112.02,112.025,112.015,112.025,4169
20160901|2016-08-10 03:30,10,112.025,112.03,112.02,112.03,7165
20160901|2016-08-10 04:00,10,112.03,112.03,112.015,112.02,10787
20160901|2016-08-10 04:30,10,112.02,112.025,112.015,112.02,9545
20160901|2016-08-10 05:00,10,112.02,112.025,112.015,112.025,6382
20160901|2016-08-10 05:30,10,112.02,112.025,112.015,112.025,4172
20160901|2016-08-10 06:00,10,112.025,112.03,112.02,112.025,4287
20160901|2016-08-10 06:30,10,112.025,112.025,112.02,112.025,649
20160901|2016-08-10 07:00,10,112.025,112.03,112.02,112.03,3500
20160901|2016-08-10 07:30,10,112.03,112.04,112.025,112.035,12080
20160901|2016-08-10 08:00,10,112.035,112.035,112.025,112.035,6487
20160901|2016-08-10 08:30,10,112.03,112.04,112.03,112.035,6470
20160901|2016-08-10 09:00,10,112.035,112.035,112.03,112.03,1264
20160901|2016-08-10 09:30,10,112.035,112.04,112.03,112.04,14260
20160901|2016-08-10 10:00,10,112.04,112.045,112.035,112.04,18816
20160901|2016-08-10 10:30,10,112.035,112.045,112.035,112.04,1951
20160901|2016-08-10 11:00,10,112.04,112.05,112.04,112.04,4079
20160901|2016-08-10 11:30,10,112.045,112.05,112.04,112.04,864
20160901|2016-08-10 12:00,10,112.04,112.045,112.04,112.04,443
20160901|2016-08-10 12:30,10,112.045,112.05,112.045,112.05,331
20160901|2016-08-10 13:30,10,112.045,112.05,112.045,112.05,695
20160901|2016-08-10 14:00,10,112.05,112.055,112.045,112.05,1133
20160901|2016-08-10 14:30,10,112.05,112.055,112.05,112.055,783
20160901|2016-08-11 01:00,11,112.05,112.05,112.045,112.05,4199
20160901|2016-08-11 01:30,11,112.045,112.045,112.04,112.045,2614
20160901|2016-08-11 02:00,11,112.04,112.05,112.04,112.05,3275
20160901|2016-08-11 02:30,11,112.05,112.05,112.045,112.05,719
20160901|2016-08-11 03:00,11,112.05,112.06,112.05,112.055,13596
20160901|2016-08-11 03:30,11,112.055,112.055,112.04,112.045,5303
20160901|2016-08-11 04:00,11,112.04,112.05,112.035,112.05,12235
20160901|2016-08-11 04:30,11,112.05,112.05,112.035,112.045,6806
20160901|2016-08-11 05:00,11,112.04,112.045,112.035,112.04,4287
20160901|2016-08-11 05:30,11,112.045,112.045,112.04,112.045,3172
20160901|2016-08-11 06:00,11,112.045,112.045,112.035,112.045,1746
20160901|2016-08-11 06:30,11,112.045,112.045,112.04,112.045,363
20160901|2016-08-11 07:00,11,112.045,112.045,112.04,112.045,1110
20160901|2016-08-11 07:30,11,112.045,112.045,112.04,112.045,542
20160901|2016-08-11 08:00,11,112.04,112.045,112.04,112.04,2242
20160901|2016-08-11 08:30,11,112.045,112.045,112.03,112.035,10204
20160901|2016-08-11 09:00,11,112.035,112.035,112.025,112.025,4342
20160901|2016-08-11 09:30,11,112.025,112.035,112.025,112.035,2809
20160901|2016-08-11 10:00,11,112.035,112.035,112.025,112.03,3551
20160901|2016-08-11 10:30,11,112.025,112.03,112.02,112.02,4034
20160901|2016-08-11 11:00,11,112.025,112.025,112.015,112.02,7138
20160901|2016-08-11 11:30,11,112.02,112.02,112.01,112.01,2493
20160901|2016-08-11 12:00,11,112.015,112.015,112.01,112.01,2535
20160901|2016-08-11 12:30,11,112.01,112.01,112.01,112.01,1039
20160901|2016-08-11 13:00,11,112.01,112.01,112.01,112.01,1
20160901|2016-08-11 13:30,11,112.01,112.01,112.01,112.01,1058
20160901|2016-08-11 14:00,11,112.005,112.01,112.005,112.01,47
20160901|2016-08-11 14:30,11,112.005,112.01,112.005,112.01,2823
20160901|2016-08-12 01:00,12,112.01,112.015,112.01,112.01,2113
20160901|2016-08-12 01:30,12,112.015,112.015,112.01,112.01,5511
20160901|2016-08-12 02:00,12,112.01,112.015,112.005,112.01,3687
20160901|2016-08-12 02:30,12,112.01,112.02,112.005,112.015,4918
20160901|2016-08-12 03:00,12,112.015,112.025,112.015,112.025,5458
20160901|2016-08-12 03:30,12,112.025,112.025,112.02,112.025,616
20160901|2016-08-12 04:00,12,112.025,112.025,112.02,112.02,3247
20160901|2016-08-12 04:30,12,112.015,112.02,112.01,112.01,5278
20160901|2016-08-12 05:00,12,112.015,112.015,112.01,112.015,4480
20160901|2016-08-12 05:30,12,112.015,112.015,112.01,112.015,156
20160901|2016-08-12 06:00,12,112.01,112.015,112.01,112.015,68
20160901|2016-08-12 06:30,12,112.015,112.015,112.01,112.015,4717
20160901|2016-08-12 07:00,12,112.01,112.02,112.01,112.01,4115
20160901|2016-08-12 07:30,12,112.015,112.035,112.015,112.025,29735
20160901|2016-08-12 08:00,12,112.025,112.025,112.02,112.025,4998
20160901|2016-08-12 08:30,12,112.025,112.025,112.015,112.02,9502
20160901|2016-08-12 09:00,12,112.02,112.025,112.015,112.02,6445
20160901|2016-08-12 09:30,12,112.02,112.025,112.02,112.02,4611
20160901|2016-08-12 10:00,12,112.02,112.025,112.015,112.025,6210
20160901|2016-08-12 10:30,12,112.02,112.025,112.02,112.02,451
20160901|2016-08-12 11:00,12,112.025,112.025,112.02,112.025,262
20160901|2016-08-12 11:30,12,112.02,112.025,112.015,112.02,2246
20160901|2016-08-12 12:00,12,112.025,112.025,112.02,112.025,429
20160901|2016-08-12 12:30,12,112.025,112.025,112.02,112.025,384
20160901|2016-08-12 13:00,12,112.025,112.03,112.025,112.025,339
20160901|2016-08-12 13:30,12,112.025,112.025,112.025,112.025,191
20160901|2016-08-12 14:00,12,112.025,112.025,112.02,112.025,22
20160901|2016-08-12 14:30,12,112.025,112.03,112.025,112.03,239
20160901|2016-08-15 01:00,15,112.03,112.03,112.02,112.02,2125
20160901|2016-08-15 01:30,15,112.02,112.03,112.02,112.025,2515
20160901|2016-08-15 02:00,15,112.025,112.03,112.02,112.025,2505
20160901|2016-08-15 02:30,15,112.025,112.025,112.02,112.025,1436
20160901|2016-08-15 03:00,15,112.02,112.025,112.02,112.025,755
20160901|2016-08-15 03:30,15,112.025,112.025,112.02,112.025,676
20160901|2016-08-15 04:00,15,112.025,112.025,112.015,112.02,12795
20160901|2016-08-15 04:30,15,112.02,112.02,112.015,112.02,3823
20160901|2016-08-15 05:00,15,112.015,112.02,112.015,112.02,1291
20160901|2016-08-15 05:30,15,112.02,112.02,112.015,112.02,1989
20160901|2016-08-15 06:00,15,112.015,112.02,112.015,112.02,370
20160901|2016-08-15 06:30,15,112.02,112.02,112.015,112.02,2250
20160901|2016-08-15 07:00,15,112.02,112.02,112.01,112.01,7567
20160901|2016-08-15 07:30,15,112.01,112.01,111.995,112,13891
20160901|2016-08-15 08:00,15,112,112.005,111.995,112,6876
20160901|2016-08-15 08:30,15,112,112,111.99,111.995,11864
20160901|2016-08-15 09:00,15,111.995,112,111.99,111.995,6372
20160901|2016-08-15 09:30,15,111.995,111.995,111.99,111.995,1582
20160901|2016-08-15 10:00,15,111.995,111.995,111.99,111.995,1395
20160901|2016-08-15 10:30,15,111.995,111.995,111.99,111.995,891
20160901|2016-08-15 11:00,15,111.995,111.995,111.99,111.99,454
20160901|2016-08-15 11:30,15,111.99,111.995,111.99,111.99,542
20160901|2016-08-15 12:00,15,111.995,111.995,111.99,111.99,186
20160901|2016-08-15 12:30,15,111.99,111.99,111.99,111.99,25
20160901|2016-08-15 13:00,15,111.99,111.99,111.99,111.99,64
20160901|2016-08-15 13:30,15,111.99,111.995,111.99,111.995,326
20160901|2016-08-15 14:00,15,111.995,111.995,111.99,111.995,241
20160901|2016-08-15 14:30,15,111.99,111.995,111.99,111.995,1555
20160901|2016-08-15 15:00,15,111.995,111.995,111.995,111.995,45
20160901|2016-08-16 01:00,16,112,112,111.985,111.995,2802
20160901|2016-08-16 01:30,16,111.995,112,111.995,112,5520
20160901|2016-08-16 02:00,16,112,112.005,111.995,112.005,2788
20160901|2016-08-16 02:30,16,112,112.005,112,112.005,1487
20160901|2016-08-16 03:00,16,112,112.005,111.995,112,2440
20160901|2016-08-16 03:30,16,111.995,112.01,111.995,112.01,6987
20160901|2016-08-16 04:00,16,112.005,112.01,112,112.005,4031
20160901|2016-08-16 04:30,16,112,112.005,112,112.005,638
20160901|2016-08-16 05:00,16,112,112.005,112,112,2098
20160901|2016-08-16 05:30,16,112,112.01,112,112.005,4149
20160901|2016-08-16 06:00,16,112.005,112.005,112.005,112.005,2100
20160901|2016-08-16 06:30,16,112.005,112.005,112,112,184
20160901|2016-08-16 07:00,16,112.005,112.01,112,112.005,2949
20160901|2016-08-16 07:30,16,112.005,112.01,112,112.005,7276
20160901|2016-08-16 08:00,16,112.005,112.005,111.99,111.995,9412
20160901|2016-08-16 08:30,16,111.995,112,111.985,111.985,5685
20160901|2016-08-16 09:00,16,111.985,111.99,111.98,111.985,16329
20160901|2016-08-16 09:30,16,111.985,111.99,111.98,111.98,9472
20160901|2016-08-16 10:00,16,111.98,111.99,111.98,111.99,11294
20160901|2016-08-16 10:30,16,111.99,111.99,111.985,111.985,474
20160901|2016-08-16 11:00,16,111.985,111.99,111.985,111.985,1039
20160901|2016-08-16 11:30,16,111.99,111.99,111.985,111.985,1058
20160901|2016-08-16 12:00,16,111.99,111.99,111.985,111.99,2667
20160901|2016-08-16 12:30,16,111.99,111.995,111.99,111.995,296
20160901|2016-08-16 13:00,16,111.995,111.995,111.995,111.995,51
20160901|2016-08-16 13:30,16,111.995,111.995,111.995,111.995,19
20160901|2016-08-16 14:00,16,111.995,111.995,111.995,111.995,489
20160901|2016-08-16 14:30,16,111.99,111.995,111.99,111.995,698
20160901|2016-08-17 01:00,17,111.995,112,111.99,111.99,3784
20160901|2016-08-17 01:30,17,111.995,112,111.995,112,1253
20160901|2016-08-17 02:00,17,112,112,111.995,112,1037
20160901|2016-08-17 02:30,17,111.995,112,111.99,111.995,1878
20160901|2016-08-17 03:00,17,111.99,112,111.99,111.995,6661
20160901|2016-08-17 03:30,17,111.995,112,111.99,111.99,4803
20160901|2016-08-17 04:00,17,111.99,112,111.99,111.995,5562
20160901|2016-08-17 04:30,17,111.995,111.995,111.99,111.995,3485
20160901|2016-08-17 05:00,17,111.995,111.995,111.99,111.995,382
20160901|2016-08-17 05:30,17,111.995,111.995,111.99,111.99,1418
20160901|2016-08-17 06:00,17,111.995,112,111.99,111.99,10163
20160901|2016-08-17 06:30,17,111.995,112,111.99,111.99,1954
20160901|2016-08-17 07:00,17,111.995,112,111.99,111.995,3932
20160901|2016-08-17 07:30,17,111.995,111.995,111.99,111.995,561
20160901|2016-08-17 08:00,17,111.995,112,111.99,112,7787
20160901|2016-08-17 08:30,17,111.995,112,111.99,111.995,9680
20160901|2016-08-17 09:00,17,111.995,112.005,111.995,112,3908
20160901|2016-08-17 09:30,17,112.005,112.005,111.99,111.995,13599
20160901|2016-08-17 10:00,17,111.995,112,111.99,111.99,4646
20160901|2016-08-17 10:30,17,111.995,111.995,111.99,111.99,138
20160901|2016-08-17 11:00,17,111.995,111.995,111.985,111.985,2957
20160901|2016-08-17 11:30,17,111.99,111.995,111.985,111.99,2814
20160901|2016-08-17 12:00,17,111.995,111.995,111.99,111.995,18
20160901|2016-08-17 12:30,17,111.995,111.995,111.99,111.995,336
20160901|2016-08-17 13:00,17,111.99,111.995,111.99,111.995,812
20160901|2016-08-17 13:30,17,111.995,112,111.995,112,130
20160901|2016-08-17 14:00,17,112,112,111.995,112,32
20160901|2016-08-17 14:30,17,112,112,111.995,112,488
20160901|2016-08-18 01:00,18,112.005,112.005,112,112.005,792
20160901|2016-08-18 01:30,18,112.005,112.01,112.005,112.005,5706
20160901|2016-08-18 02:00,18,112.005,112.005,112,112,1254
20160901|2016-08-18 02:30,18,112.005,112.005,111.995,111.995,11090
20160901|2016-08-18 03:00,18,111.995,111.995,111.985,111.99,5793
20160901|2016-08-18 03:30,18,111.985,111.995,111.985,111.995,7266
20160901|2016-08-18 04:00,18,111.99,111.995,111.985,111.99,8346
20160901|2016-08-18 04:30,18,111.995,112,111.99,111.99,4639
20160901|2016-08-18 05:00,18,111.995,111.995,111.99,111.99,178
20160901|2016-08-18 05:30,18,111.99,111.995,111.99,111.99,344
20160901|2016-08-18 06:00,18,111.99,112,111.99,111.995,9449
20160901|2016-08-18 06:30,18,111.995,111.995,111.99,111.995,842
20160901|2016-08-18 07:00,18,111.995,112,111.99,111.995,6740
20160901|2016-08-18 07:30,18,111.99,112,111.99,112,4566
20160901|2016-08-18 08:00,18,112,112.005,111.995,112,7969
20160901|2016-08-18 08:30,18,112.005,112.005,111.995,112.005,6623
20160901|2016-08-18 09:00,18,112,112.005,111.995,112,7858
20160901|2016-08-18 09:30,18,112,112,111.995,111.995,47
20160901|2016-08-18 10:00,18,111.995,112,111.995,112,2120
20160901|2016-08-18 10:30,18,112,112,111.995,111.995,2827
20160901|2016-08-18 11:00,18,112,112.005,111.995,112,1851
20160901|2016-08-18 11:30,18,112,112,111.995,111.995,635
20160901|2016-08-18 12:00,18,112,112,111.995,112,279
20160901|2016-08-18 12:30,18,112.005,112.005,112.005,112.005,32
20160901|2016-08-18 13:00,18,112,112.005,112,112,341
20160901|2016-08-18 13:30,18,112,112,112,112,63
20160901|2016-08-18 14:00,18,112.005,112.005,112,112.005,61
20160901|2016-08-18 14:30,18,112.005,112.005,112,112.005,855
20160901|2016-08-19 01:00,19,112,112.005,112,112,2433
20160901|2016-08-19 01:30,19,112,112.005,111.995,111.995,1732
20160901|2016-08-19 02:00,19,112,112,111.99,112,6237
20160901|2016-08-19 02:30,19,112,112,111.995,112,298
20160901|2016-08-19 03:00,19,111.995,112,111.995,112,1174
20160901|2016-08-19 03:30,19,111.995,112.005,111.995,112,4520
20160901|2016-08-19 04:00,19,112,112,111.995,111.995,620
20160901|2016-08-19 04:30,19,112,112,111.995,111.995,787
20160901|2016-08-19 05:00,19,112,112,111.995,112,950
20160901|2016-08-19 05:30,19,112,112,111.995,111.995,176
20160901|2016-08-19 06:00,19,112,112,111.995,112,826
20160901|2016-08-19 06:30,19,112,112,111.995,111.995,1488
20160901|2016-08-19 07:00,19,111.995,111.995,111.985,111.985,9834
20160901|2016-08-19 07:30,19,111.985,111.99,111.985,111.985,1418
20160901|2016-08-19 08:00,19,111.985,111.99,111.98,111.985,6273
20160901|2016-08-19 08:30,19,111.985,111.985,111.98,111.985,3925
20160901|2016-08-19 09:00,19,111.985,111.985,111.98,111.985,2297
20160901|2016-08-19 09:30,19,111.985,111.99,111.98,111.98,8630
20160901|2016-08-19 10:00,19,111.98,111.99,111.98,111.99,8569
20160901|2016-08-19 10:30,19,111.985,111.985,111.98,111.98,3173
20160901|2016-08-19 11:00,19,111.985,111.99,111.98,111.99,3519
20160901|2016-08-19 11:30,19,111.985,111.995,111.985,111.995,1561
20160901|2016-08-19 12:00,19,111.995,111.995,111.99,111.99,201
20160901|2016-08-19 12:30,19,111.995,111.995,111.995,111.995,138
20160901|2016-08-19 13:00,19,111.99,111.995,111.99,111.99,386
20160901|2016-08-19 13:30,19,111.99,111.995,111.99,111.995,370
20160901|2016-08-19 14:00,19,111.99,111.995,111.99,111.995,71
20160901|2016-08-19 14:30,19,111.99,111.995,111.99,111.995,670
20160901|2016-08-22 01:00,22,111.985,111.99,111.985,111.99,1870
20160901|2016-08-22 01:30,22,111.99,111.99,111.985,111.99,325
20160901|2016-08-22 02:00,22,111.99,111.995,111.985,111.99,2525
20160901|2016-08-22 02:30,22,111.995,111.995,111.99,111.995,1017
20160901|2016-08-22 03:00,22,111.995,111.995,111.98,111.99,11257
20160901|2016-08-22 03:30,22,111.99,111.99,111.985,111.99,719
20160901|2016-08-22 04:00,22,111.99,111.99,111.985,111.99,924
20160901|2016-08-22 04:30,22,111.985,111.99,111.985,111.99,2007
20160901|2016-08-22 05:00,22,111.99,111.995,111.99,111.995,7597
20160901|2016-08-22 05:30,22,111.995,112,111.99,111.995,3079
20160901|2016-08-22 06:00,22,111.99,112,111.99,111.995,7764
20160901|2016-08-22 06:30,22,111.99,112,111.99,112,858
20160901|2016-08-22 07:00,22,111.995,112.005,111.995,112,9049
20160901|2016-08-22 07:30,22,112.005,112.005,112,112,1335
20160901|2016-08-22 08:00,22,112.005,112.01,112,112,8048
20160901|2016-08-22 08:30,22,112.005,112.005,112,112,1158
20160901|2016-08-22 09:00,22,112,112.005,112,112.005,2280
20160901|2016-08-22 09:30,22,112,112.005,111.995,112,4709
20160901|2016-08-22 10:00,22,111.995,112.005,111.995,112,6017
20160901|2016-08-22 10:30,22,112.005,112.005,112,112.005,4089
20160901|2016-08-22 11:00,22,112.005,112.005,112,112,1428
20160901|2016-08-22 11:30,22,112.005,112.005,112,112.005,231
20160901|2016-08-22 12:00,22,112,112.005,112,112.005,14
20160901|2016-08-22 12:30,22,112.005,112.005,112.005,112.005,24
20160901|2016-08-22 13:00,22,112,112,112,112,13
20160901|2016-08-22 13:30,22,112,112,112,112,12
20160901|2016-08-22 14:00,22,112,112.005,112,112,198
20160901|2016-08-22 14:30,22,112,112.005,112,112,853
20160901|2016-08-23 01:00,23,112.005,112.01,112,112.005,2161
20160901|2016-08-23 01:30,23,112.01,112.01,112.005,112.005,1947
20160901|2016-08-23 02:00,23,112.01,112.01,112,112.005,1128
20160901|2016-08-23 02:30,23,112,112.005,111.995,112,2155
20160901|2016-08-23 03:00,23,112,112.01,111.995,112.01,9264
20160901|2016-08-23 03:30,23,112.005,112.015,112.005,112.01,15208
20160901|2016-08-23 04:00,23,112.01,112.015,112.01,112.015,3417
20160901|2016-08-23 04:30,23,112.015,112.015,112.005,112.01,2514
20160901|2016-08-23 05:00,23,112.005,112.005,112,112.005,6334
20160901|2016-08-23 05:30,23,112.005,112.01,112,112.005,5131
20160901|2016-08-23 06:00,23,112.005,112.01,112,112.005,6261
20160901|2016-08-23 06:30,23,112.01,112.01,112.005,112.005,308
20160901|2016-08-23 07:00,23,112.005,112.015,112.005,112.01,6446
20160901|2016-08-23 07:30,23,112.01,112.015,112.005,112.01,4335
20160901|2016-08-23 08:00,23,112.005,112.01,112.005,112.01,4726
20160901|2016-08-23 08:30,23,112.01,112.015,112.005,112.005,8441
20160901|2016-08-23 09:00,23,112.005,112.01,112.005,112.005,5474
20160901|2016-08-23 09:30,23,112.01,112.01,112.005,112.005,1306
20160901|2016-08-23 10:00,23,112.005,112.01,112.005,112.01,1586
20160901|2016-08-23 10:30,23,112.005,112.015,112.005,112.01,2138
20160901|2016-08-23 11:00,23,112.01,112.015,112.01,112.01,812
20160901|2016-08-23 11:30,23,112.015,112.015,112.01,112.015,1478
20160901|2016-08-23 12:00,23,112.01,112.015,112.01,112.01,1266
20160901|2016-08-23 12:30,23,112.015,112.015,112.015,112.015,257
20160901|2016-08-23 13:30,23,112.015,112.015,112.01,112.01,14
20160901|2016-08-23 14:00,23,112.01,112.015,112.01,112.01,251
20160901|2016-08-23 14:30,23,112.01,112.015,112.01,112.01,1066
20160901|2016-08-24 01:00,24,112.015,112.015,112.01,112.015,988
20160901|2016-08-24 01:30,24,112.015,112.015,112.015,112.015,221
20160901|2016-08-24 02:00,24,112.015,112.015,112.005,112.01,2928
20160901|2016-08-24 02:30,24,112.01,112.01,112.005,112.01,784
20160901|2016-08-24 03:00,24,112.01,112.015,112.005,112.015,5815
20160901|2016-08-24 03:30,24,112.015,112.015,112.005,112.01,9201
20160901|2016-08-24 04:00,24,112.01,112.01,112,112.005,11102
20160901|2016-08-24 04:30,24,112,112.005,112,112.005,2726
20160901|2016-08-24 05:00,24,112.005,112.005,112,112,820
20160901|2016-08-24 05:30,24,112,112.005,112,112,280
20160901|2016-08-24 06:00,24,112.005,112.005,112,112.005,341
20160901|2016-08-24 06:30,24,112,112.01,112,112.01,16549
20160901|2016-08-24 07:00,24,112.01,112.01,112.005,112.01,789
20160901|2016-08-24 07:30,24,112.01,112.01,112.005,112.01,1045
20160901|2016-08-24 08:00,24,112.01,112.01,112.005,112.005,1331
20160901|2016-08-24 08:30,24,112.01,112.01,112.005,112.005,2057
20160901|2016-08-24 09:00,24,112.01,112.01,112,112.005,22777
20160901|2016-08-24 09:30,24,112.005,112.005,112,112.005,1950
20160901|2016-08-24 10:00,24,112.005,112.01,112,112.01,6533
20160901|2016-08-24 10:30,24,112.01,112.01,112.005,112.01,2508
20160901|2016-08-24 11:00,24,112.005,112.005,112,112.005,3308
20160901|2016-08-24 11:30,24,112,112.005,112,112.005,111
20160901|2016-08-24 12:00,24,112,112.005,112,112,372
20160901|2016-08-24 12:30,24,112,112.005,112,112.005,211
20160901|2016-08-24 13:00,24,112.005,112.005,112.005,112.005,32
20160901|2016-08-24 13:30,24,112.005,112.005,112,112.005,33
20160901|2016-08-24 14:00,24,112.005,112.005,112.005,112.005,39
20160901|2016-08-24 14:30,24,112.005,112.005,112,112,470
20160901|2016-08-25 01:00,25,112,112.005,111.995,112,2542
20160901|2016-08-25 01:30,25,112.005,112.005,112,112,331
20160901|2016-08-25 02:00,25,112,112.005,111.995,112,2742
20160901|2016-08-25 02:30,25,112,112,111.995,112,1273
20160901|2016-08-25 03:00,25,111.995,112.005,111.995,111.995,11344
20160901|2016-08-25 03:30,25,111.995,112,111.995,112,20360
20160901|2016-08-25 04:00,25,111.995,111.995,111.99,111.995,3946
20160901|2016-08-25 04:30,25,111.99,111.995,111.99,111.99,2837
20160901|2016-08-25 05:00,25,111.99,111.995,111.99,111.99,907
20160901|2016-08-25 05:30,25,111.99,111.995,111.99,111.99,1117
20160901|2016-08-25 06:00,25,111.99,111.995,111.99,111.995,711
20160901|2016-08-25 06:30,25,111.995,111.995,111.99,111.99,730
20160901|2016-08-25 07:00,25,111.995,111.995,111.99,111.995,4559
20160901|2016-08-25 07:30,25,111.99,111.995,111.985,111.985,13106
20160901|2016-08-25 08:00,25,111.985,111.99,111.985,111.99,14486
20160901|2016-08-25 08:30,25,111.985,111.995,111.985,111.99,3419
20160901|2016-08-25 09:00,25,111.99,111.995,111.99,111.995,2007
20160901|2016-08-25 09:30,25,111.99,111.995,111.985,111.99,9447
20160901|2016-08-25 10:00,25,111.99,111.995,111.985,111.985,8485
20160901|2016-08-25 10:30,25,111.99,111.99,111.985,111.985,193
20160901|2016-08-25 11:00,25,111.99,111.99,111.985,111.985,146
20160901|2016-08-25 11:30,25,111.985,111.99,111.985,111.985,633
20160901|2016-08-25 12:00,25,111.99,111.99,111.98,111.985,4624
20160901|2016-08-25 12:30,25,111.985,111.985,111.985,111.985,354
20160901|2016-08-25 13:30,25,111.985,111.985,111.985,111.985,22
20160901|2016-08-25 14:00,25,111.98,111.985,111.98,111.98,429
20160901|2016-08-25 14:30,25,111.98,111.985,111.98,111.98,1615
20160901|2016-08-26 01:00,26,111.98,111.99,111.98,111.99,1399
20160901|2016-08-26 01:30,26,111.985,111.99,111.985,111.985,2622
20160901|2016-08-26 02:00,26,111.98,111.99,111.98,111.99,6210
20160901|2016-08-26 02:30,26,111.99,111.99,111.985,111.99,2384
20160901|2016-08-26 03:00,26,111.985,111.995,111.985,111.99,8560
20160901|2016-08-26 03:30,26,111.99,111.99,111.985,111.99,985
20160901|2016-08-26 04:00,26,111.985,111.99,111.985,111.99,856
20160901|2016-08-26 04:30,26,111.985,111.99,111.98,111.985,6335
20160901|2016-08-26 05:00,26,111.99,111.99,111.985,111.99,524
20160901|2016-08-26 05:30,26,111.99,111.99,111.985,111.99,1166
20160901|2016-08-26 06:00,26,111.99,111.99,111.985,111.985,459
20160901|2016-08-26 06:30,26,111.985,111.99,111.985,111.99,786
20160901|2016-08-26 07:00,26,111.985,111.99,111.985,111.985,517
20160901|2016-08-26 07:30,26,111.985,111.995,111.985,111.99,4485
20160901|2016-08-26 08:00,26,111.995,111.995,111.99,111.995,9493
20160901|2016-08-26 08:30,26,111.995,112,111.99,111.99,10777
20160901|2016-08-26 09:00,26,111.99,112.005,111.985,112.005,16860
20160901|2016-08-26 09:30,26,112,112.005,112,112.005,3333
20160901|2016-08-26 10:00,26,112.005,112.005,111.995,111.995,8280
20160901|2016-08-26 10:30,26,111.995,112,111.99,111.995,6709
20160901|2016-08-26 11:00,26,111.99,111.995,111.99,111.99,3342
20160901|2016-08-26 11:30,26,111.99,111.995,111.99,111.99,423
20160901|2016-08-26 12:00,26,111.99,111.99,111.99,111.99,12
20160901|2016-08-26 12:30,26,111.99,111.99,111.99,111.99,1229
20160901|2016-08-26 13:00,26,111.99,111.99,111.985,111.99,777
20160901|2016-08-26 13:30,26,111.985,111.985,111.98,111.98,4400
20160901|2016-08-26 14:00,26,111.98,111.985,111.98,111.98,255
20160901|2016-08-26 14:30,26,111.98,111.985,111.975,111.975,2108
20160901|2016-08-29 01:00,29,111.99,111.99,111.975,111.98,5320
20160901|2016-08-29 01:30,29,111.98,111.98,111.98,111.98,881
20160901|2016-08-29 02:00,29,111.98,111.995,111.975,111.995,7058
20160901|2016-08-29 02:30,29,111.99,112.005,111.99,112,5018
20160901|2016-08-29 03:00,29,112,112.005,111.995,112.005,6438
20160901|2016-08-29 03:30,29,112,112.005,112,112.005,2450
20160901|2016-08-29 04:00,29,112.005,112.005,111.995,112,10391
20160901|2016-08-29 04:30,29,112,112.005,111.995,112,3510
20160901|2016-08-29 05:00,29,112,112,111.995,112,417
20160901|2016-08-29 05:30,29,112,112,111.995,112,999
20160901|2016-08-29 06:00,29,112,112,111.99,111.995,3230
20160901|2016-08-29 06:30,29,111.995,111.995,111.99,111.995,817
20160901|2016-08-29 07:00,29,111.995,112,111.99,112,3199
20160901|2016-08-29 07:30,29,112,112,111.995,112,414
20160901|2016-08-29 08:00,29,112,112.005,111.995,112.005,5163
20160901|2016-08-29 08:30,29,112.005,112.005,112,112.005,465
20160901|2016-08-29 09:00,29,112.005,112.015,112.005,112.01,10412
20160901|2016-08-29 09:30,29,112.015,112.015,112.01,112.015,1976
20160901|2016-08-29 10:00,29,112.015,112.02,112.01,112.01,10812
20160901|2016-08-29 10:30,29,112.01,112.015,112.01,112.015,356
20160901|2016-08-29 11:00,29,112.015,112.015,112.01,112.01,1012
20160901|2016-08-29 11:30,29,112.015,112.02,112.01,112.02,2358
20160901|2016-08-29 12:00,29,112.02,112.02,112.02,112.02,673
20160901|2016-08-29 12:30,29,112.02,112.02,112.015,112.015,1466
20160901|2016-08-29 13:00,29,112.02,112.02,112.02,112.02,262
20160901|2016-08-29 13:30,29,112.02,112.02,112.015,112.015,328
20160901|2016-08-29 14:00,29,112.015,112.025,112.015,112.02,2714
20160901|2016-08-29 14:30,29,112.025,112.03,112.025,112.025,2829
20160901|2016-08-30 01:00,30,112.02,112.025,112.015,112.015,9332
20160901|2016-08-30 01:30,30,112.015,112.02,112.01,112.015,3748
20160901|2016-08-30 02:00,30,112.015,112.02,112.005,112.005,11537
20160901|2016-08-30 02:30,30,112.01,112.01,112,112.005,11787
20160901|2016-08-30 03:00,30,112.005,112.01,112,112.005,13329
20160901|2016-08-30 03:30,30,112.005,112.01,112,112.005,12866
20160901|2016-08-30 04:00,30,112.005,112.015,112.005,112.005,17109
20160901|2016-08-30 04:30,30,112.01,112.01,112.005,112.005,7664
20160901|2016-08-30 05:00,30,112.01,112.01,112.005,112.01,936
20160901|2016-08-30 05:30,30,112.005,112.015,112,112.01,8592
20160901|2016-08-30 06:00,30,112.01,112.015,112.01,112.01,316
20160901|2016-08-30 06:30,30,112.01,112.02,112.01,112.01,18506
20160901|2016-08-30 07:00,30,112.01,112.015,112.01,112.01,2791
20160901|2016-08-30 07:30,30,112.01,112.015,112.005,112.005,7571
20160901|2016-08-30 08:00,30,112.005,112.015,112.005,112.01,3379
20160901|2016-08-30 08:30,30,112.015,112.015,112.01,112.01,6840
20160901|2016-08-30 09:00,30,112.01,112.02,112.01,112.015,7021
20160901|2016-08-30 09:30,30,112.02,112.02,112.015,112.015,2173
20160901|2016-08-30 10:00,30,112.02,112.02,112.01,112.015,15068
20160901|2016-08-30 10:30,30,112.015,112.015,112.01,112.015,6182
20160901|2016-08-30 11:00,30,112.015,112.02,112.01,112.01,1011
20160901|2016-08-30 11:30,30,112.015,112.02,112.01,112.015,1685
20160901|2016-08-30 12:00,30,112.01,112.015,112.01,112.015,1448
20160901|2016-08-30 12:30,30,112.015,112.015,112.01,112.015,146
20160901|2016-08-30 13:00,30,112.01,112.015,112.01,112.015,8
20160901|2016-08-30 13:30,30,112.015,112.015,112.015,112.015,3
20160901|2016-08-30 14:00,30,112.015,112.015,112.015,112.015,16
20160901|2016-08-30 14:30,30,112.01,112.015,112.01,112.01,211
20160901|2016-08-31 01:00,31,112.01,112.02,112.01,112.01,4450
20160901|2016-08-31 01:30,31,112.015,112.02,112.01,112.015,4663
20160901|2016-08-31 02:00,31,112.015,112.02,112.01,112.015,6098
20160901|2016-08-31 02:30,31,112.015,112.02,112.01,112.015,13922
20160901|2016-08-31 03:00,31,112.02,112.025,112.015,112.015,13327
20160901|2016-08-31 03:30,31,112.015,112.025,112.01,112.015,25274
20160901|2016-08-31 04:00,31,112.015,112.025,112.015,112.02,15671
20160901|2016-08-31 04:30,31,112.025,112.025,112.015,112.015,10841
20160901|2016-08-31 05:00,31,112.015,112.02,112.015,112.015,3349
20160901|2016-08-31 05:30,31,112.015,112.02,112.015,112.015,374
20160901|2016-08-31 06:00,31,112.015,112.02,112.015,112.015,1137
20160901|2016-08-31 06:30,31,112.015,112.02,112.015,112.015,1175
20160901|2016-08-31 07:00,31,112.015,112.02,112.01,112.015,14649
20160901|2016-08-31 07:30,31,112.015,112.02,112.01,112.015,8345
20160901|2016-08-31 08:00,31,112.015,112.02,112.015,112.015,1492
20160901|2016-08-31 08:30,31,112.015,112.02,112.01,112.015,7994
20160901|2016-08-31 09:00,31,112.015,112.025,112.015,112.02,4591
20160901|2016-08-31 09:30,31,112.025,112.025,112.015,112.015,13216
20160901|2016-08-31 10:00,31,112.02,112.02,112.01,112.015,44615
20160901|2016-08-31 10:30,31,112.015,112.02,112.01,112.015,8127
20160901|2016-08-31 11:00,31,112.015,112.02,112.015,112.015,1977
20160901|2016-08-31 11:30,31,112.02,112.02,112.015,112.02,1694
20160901|2016-08-31 12:00,31,112.02,112.02,112.015,112.02,953
20160901|2016-08-31 12:30,31,112.02,112.02,112.02,112.02,1122
20160901|2016-08-31 13:00,31,112.02,112.02,112.02,112.02,21
20160901|2016-08-31 13:30,31,112.015,112.02,112.015,112.015,173
20160901|2016-08-31 14:00,31,112.02,112.02,112.015,112.015,64
20160901|2016-08-31 14:30,31,112.02,112.02,112.015,112.015,169
20160901|2016-09-01 01:00,1,112.01,112.015,112.005,112.005,3522
20160901|2016-09-01 01:30,1,112.005,112.015,112.005,112.01,9789
20160901|2016-09-01 02:00,1,112.01,112.015,112.005,112.005,8346
20160901|2016-09-01 02:30,1,112.005,112.015,112.005,112.01,10929
20160901|2016-09-01 03:00,1,112.015,112.015,112.005,112.01,10317
20160901|2016-09-01 03:30,1,112.005,112.005,111.995,112.005,22305
20160901|2016-09-01 04:00,1,112.005,112.01,112,112.005,8064
20160901|2016-09-01 04:30,1,112.005,112.01,112.005,112.005,5649
20160901|2016-09-01 05:00,1,112.005,112.01,112.005,112.01,5824
20160901|2016-09-01 05:30,1,112.005,112.01,112.005,112.01,2010
20160901|2016-09-01 06:00,1,112.005,112.015,112.005,112.01,10073
20160901|2016-09-01 06:30,1,112.01,112.015,112.005,112.015,4352
20160901|2016-09-01 07:00,1,112.015,112.015,112,112.005,9664
20160901|2016-09-01 07:30,1,112.005,112.01,112,112.005,6692
20160901|2016-09-01 08:00,1,112.005,112.01,112,112,3821
20160901|2016-09-01 08:30,1,112,112.015,112,112.005,11518
20160901|2016-09-01 09:00,1,112.01,112.015,112.005,112.01,8853
20160901|2016-09-01 09:30,1,112.01,112.02,112.01,112.02,7288
20160901|2016-09-01 10:00,1,112.015,112.025,112.015,112.025,14693
20160901|2016-09-01 10:30,1,112.025,112.025,112.015,112.015,5112
20160901|2016-09-01 11:00,1,112.02,112.02,112.015,112.015,407
20160901|2016-09-01 11:30,1,112.02,112.02,112.015,112.015,911
20160901|2016-09-01 12:00,1,112.02,112.02,112.01,112.01,7308
20160901|2016-09-01 12:30,1,112.01,112.015,112.01,112.015,425
20160901|2016-09-01 13:00,1,112.015,112.015,112.01,112.01,1040
20160901|2016-09-01 14:00,1,112.015,112.015,112.01,112.01,161
20160901|2016-09-01 14:30,1,112.015,112.015,112.01,112.01,1845
20160901|2016-09-02 01:00,2,112.01,112.02,112.01,112.015,3038
20160901|2016-09-02 01:30,2,112.015,112.02,112.01,112.02,2711
20160901|2016-09-02 02:00,2,112.02,112.02,112.01,112.01,6075
20160901|2016-09-02 02:30,2,112.01,112.02,112.01,112.015,4816
20160901|2016-09-02 03:00,2,112.015,112.02,112.01,112.02,3284
20160901|2016-09-02 03:30,2,112.02,112.02,112.015,112.02,3311
20160901|2016-09-02 04:00,2,112.02,112.025,112.015,112.02,9956
20160901|2016-09-02 04:30,2,112.02,112.03,112.015,112.03,22236
20160901|2016-09-02 05:00,2,112.03,112.03,112.02,112.025,8460
20160901|2016-09-02 05:30,2,112.025,112.03,112.02,112.03,2561
20160901|2016-09-02 06:00,2,112.03,112.035,112.025,112.035,7579
20160901|2016-09-02 06:30,2,112.03,112.035,112.03,112.035,4009
20160901|2016-09-02 07:00,2,112.035,112.045,112.035,112.04,17542
20160901|2016-09-02 07:30,2,112.045,112.05,112.035,112.04,15435
20160901|2016-09-02 08:00,2,112.04,112.04,112.025,112.035,15991
20160901|2016-09-02 08:30,2,112.035,112.035,112.025,112.035,6709
20160901|2016-09-02 09:00,2,112.035,112.035,112.025,112.03,20116
20160901|2016-09-02 09:30,2,112.03,112.035,112.025,112.03,11096
20160901|2016-09-02 10:00,2,112.03,112.035,112.025,112.03,7152
20160901|2016-09-02 10:30,2,112.03,112.04,112.03,112.04,1711
20160901|2016-09-02 11:00,2,112.04,112.04,112.035,112.04,2842
20160901|2016-09-02 11:30,2,112.04,112.04,112.035,112.04,1429
20160901|2016-09-02 12:00,2,112.035,112.04,112.035,112.035,143
20160901|2016-09-02 12:30,2,112.035,112.04,112.035,112.035,223
20160901|2016-09-02 13:00,2,112.035,112.035,112.035,112.035,4
20160901|2016-09-02 13:30,2,112.035,112.045,112.035,112.045,3322
20160901|2016-09-02 14:00,2,112.05,112.05,112.045,112.045,105
20160901|2016-09-02 14:30,2,112.045,112.05,112.045,112.05,1119
20160901|2016-09-02 15:00,2,112.045,112.045,112.045,112.045,2
20160901|2016-09-05 01:00,5,112.05,112.05,112.04,112.045,8882
20160901|2016-09-05 01:30,5,112.045,112.05,112.045,112.045,779
20160901|2016-09-05 02:00,5,112.05,112.055,112.045,112.045,9428
20160901|2016-09-05 02:30,5,112.05,112.05,112.045,112.05,896
20160901|2016-09-05 03:00,5,112.05,112.05,112.04,112.045,8293
20160901|2016-09-05 03:30,5,112.045,112.045,112.04,112.045,3564
20160901|2016-09-05 04:00,5,112.045,112.045,112.04,112.04,3746
20160901|2016-09-05 04:30,5,112.045,112.045,112.035,112.035,9394
20160901|2016-09-05 05:00,5,112.035,112.045,112.035,112.045,4954
20160901|2016-09-05 05:30,5,112.04,112.045,112.035,112.035,7517
20160901|2016-09-05 06:00,5,112.035,112.04,112.035,112.035,5512
20160901|2016-09-05 06:30,5,112.035,112.045,112.035,112.04,2542
20160901|2016-09-05 07:00,5,112.045,112.045,112.04,112.04,2872
20160901|2016-09-05 07:30,5,112.045,112.05,112.04,112.045,8602
20160901|2016-09-05 08:00,5,112.04,112.05,112.035,112.04,6721
20160901|2016-09-05 08:30,5,112.04,112.045,112.035,112.04,10659
20160901|2016-09-05 09:00,5,112.04,112.045,112.035,112.04,8233
20160901|2016-09-05 09:30,5,112.04,112.05,112.04,112.045,2510
20160901|2016-09-05 10:00,5,112.05,112.055,112.045,112.055,5790
20160901|2016-09-05 10:30,5,112.05,112.055,112.05,112.05,3209
20160901|2016-09-05 11:00,5,112.055,112.055,112.05,112.055,403
20160901|2016-09-05 11:30,5,112.055,112.055,112.045,112.05,2142
20160901|2016-09-05 12:00,5,112.055,112.055,112.05,112.055,105
20160901|2016-09-05 12:30,5,112.055,112.055,112.055,112.055,1
20160901|2016-09-05 13:00,5,112.055,112.055,112.05,112.05,256
20160901|2016-09-05 13:30,5,112.05,112.055,112.05,112.055,146
20160901|2016-09-05 14:00,5,112.055,112.06,112.055,112.06,4096
20160901|2016-09-05 14:30,5,112.06,112.06,112.055,112.055,170
20160901|2016-09-06 01:00,6,112.05,112.06,112.05,112.055,5576
20160901|2016-09-06 01:30,6,112.055,112.06,112.055,112.055,16468
20160901|2016-09-06 02:00,6,112.05,112.065,112.05,112.06,12447
20160901|2016-09-06 02:30,6,112.06,112.06,112.055,112.055,6199
20160901|2016-09-06 03:00,6,112.06,112.06,112.055,112.055,1633
20160901|2016-09-06 03:30,6,112.055,112.065,112.055,112.055,13161
20160901|2016-09-06 04:00,6,112.055,112.065,112.055,112.06,16486
20160901|2016-09-06 04:30,6,112.06,112.065,112.055,112.06,5161
20160901|2016-09-06 05:00,6,112.06,112.075,112.06,112.065,17552
20160901|2016-09-06 05:30,6,112.065,112.075,112.065,112.075,6693
20160901|2016-09-06 06:00,6,112.07,112.08,112.07,112.075,13783
20160901|2016-09-06 06:30,6,112.07,112.08,112.065,112.07,8505
20160901|2016-09-06 07:00,6,112.07,112.085,112.07,112.075,9114
20160901|2016-09-06 07:30,6,112.075,112.09,112.075,112.085,4333
20160901|2016-09-06 08:00,6,112.09,112.09,112.08,112.09,20018
20160901|2016-09-06 08:30,6,112.09,112.09,112.08,112.09,10538
20160901|2016-09-06 09:00,6,112.09,112.11,112.09,112.1,32695
20160901|2016-09-06 09:30,6,112.1,112.105,112.095,112.1,11104
20160901|2016-09-06 10:00,6,112.1,112.105,112.095,112.1,10771
20160901|2016-09-06 10:30,6,112.1,112.115,112.1,112.11,3192
20160901|2016-09-06 11:00,6,112.11,112.11,112.105,112.105,2771
20160901|2016-09-06 11:30,6,112.105,112.12,112.105,112.12,4728
20160901|2016-09-06 12:00,6,112.12,112.12,112.115,112.115,812
20160901|2016-09-06 12:30,6,112.11,112.115,112.11,112.115,60
20160901|2016-09-06 13:00,6,112.12,112.125,112.12,112.12,55
20160901|2016-09-06 13:30,6,112.125,112.125,112.12,112.125,1053
20160901|2016-09-06 14:00,6,112.125,112.125,112.12,112.12,117
20160901|2016-09-06 14:30,6,112.125,112.125,112.115,112.115,633
20160901|2016-09-07 01:00,7,112.12,112.12,112.11,112.11,8802
20160901|2016-09-07 01:30,7,112.11,112.11,112.1,112.1,4973
20160901|2016-09-07 02:00,7,112.105,112.11,112.1,112.11,2522
20160901|2016-09-07 02:30,7,112.105,112.11,112.1,112.105,3505
20160901|2016-09-07 03:00,7,112.105,112.11,112.095,112.095,2330
20160901|2016-09-07 03:30,7,112.1,112.1,112.095,112.095,2769
20160901|2016-09-07 04:00,7,112.095,112.1,112.08,112.095,4390
20160901|2016-09-07 04:30,7,112.095,112.1,112.095,112.1,1987
20160901|2016-09-07 05:00,7,112.1,112.105,112.1,112.1,2510
20160901|2016-09-07 05:30,7,112.105,112.105,112.1,112.1,631
20160901|2016-09-07 06:00,7,112.105,112.105,112.1,112.105,173
20160901|2016-09-07 06:30,7,112.105,112.11,112.105,112.11,6251
20160901|2016-09-07 07:00,7,112.105,112.11,112.105,112.11,539
20160901|2016-09-07 07:30,7,112.105,112.115,112.105,112.11,2414
20160901|2016-09-07 08:00,7,112.115,112.115,112.11,112.11,1775
20160901|2016-09-07 08:30,7,112.11,112.12,112.11,112.115,874
20160901|2016-09-07 09:00,7,112.12,112.14,112.12,112.13,3626
20160901|2016-09-07 09:30,7,112.125,112.125,112.12,112.125,847
20160901|2016-09-07 10:00,7,112.125,112.13,112.12,112.125,1770
20160901|2016-09-07 10:30,7,112.125,112.125,112.125,112.125,314
20160901|2016-09-07 11:00,7,112.125,112.125,112.125,112.125,8
20160901|2016-09-07 11:30,7,112.13,112.14,112.13,112.14,9
20160901|2016-09-07 12:00,7,112.14,112.14,112.14,112.14,558
20160901|2016-09-07 12:30,7,112.14,112.145,112.14,112.145,64
20160901|2016-09-07 14:00,7,112.145,112.145,112.145,112.145,4
20160901|2016-09-07 14:30,7,112.145,112.145,112.145,112.145,115
20160901|2016-09-08 01:00,8,112.135,112.14,112.135,112.135,88
20160901|2016-09-08 01:30,8,112.13,112.13,112.13,112.13,3
20160901|2016-09-08 02:00,8,112.13,112.135,112.13,112.135,578
20160901|2016-09-08 02:30,8,112.135,112.14,112.135,112.14,17
20160901|2016-09-08 03:00,8,112.14,112.14,112.13,112.13,141
20160901|2016-09-08 03:30,8,112.14,112.145,112.135,112.135,83
20160901|2016-09-08 04:30,8,112.125,112.14,112.12,112.12,25
20160901|2016-09-08 05:00,8,112.135,112.135,112.115,112.115,395
20161201|2016-06-10 02:00,10,111.94,112.03,111.94,112.03,5
20161201|2016-06-10 02:30,10,111.83,111.83,111.78,111.78,3
20161201|2016-06-10 03:00,10,111.75,111.75,111.69,111.69,5
20161201|2016-06-14 03:00,14,111.82,111.83,111.82,111.83,2
20161201|2016-06-14 03:30,14,111.84,111.84,111.84,111.84,1
20161201|2016-06-24 01:00,24,112.145,112.145,112.145,112.145,1
20161201|2016-06-24 02:30,24,112.05,112.05,112.05,112.05,1
20161201|2016-08-04 10:00,4,111.98,111.98,111.98,111.98,1
20161201|2016-08-04 10:30,4,111.975,111.975,111.975,111.975,150
20161201|2016-08-08 04:00,8,111.985,111.985,111.985,111.985,2
20161201|2016-08-08 06:30,8,111.99,111.99,111.99,111.99,1
20161201|2016-08-08 07:00,8,111.985,111.985,111.985,111.985,124
20161201|2016-08-08 08:30,8,111.98,111.98,111.98,111.98,1
20161201|2016-08-09 03:30,9,112,112,112,112,1
20161201|2016-08-09 05:30,9,111.995,111.995,111.995,111.995,1
20161201|2016-08-09 06:30,9,111.995,111.995,111.995,111.995,2
20161201|2016-08-09 07:00,9,111.99,111.99,111.99,111.99,121
20161201|2016-08-10 02:30,10,112.005,112.005,112.005,112.005,1
20161201|2016-08-10 04:00,10,112.015,112.015,112.015,112.015,501
20161201|2016-08-10 07:30,10,112.015,112.02,112.015,112.02,2
20161201|2016-08-10 08:00,10,112.02,112.02,112.02,112.02,1
20161201|2016-08-10 08:30,10,112.02,112.02,112.02,112.02,2
20161201|2016-08-10 10:00,10,112.025,112.025,112.025,112.025,3
20161201|2016-08-10 11:00,10,112.03,112.03,112.03,112.03,4
20161201|2016-08-10 14:00,10,112.035,112.035,112.035,112.035,1
20161201|2016-08-11 03:30,11,112.045,112.045,112.035,112.035,251
20161201|2016-08-11 04:00,11,112.03,112.03,112.03,112.03,1
20161201|2016-08-11 04:30,11,112.035,112.035,112.035,112.035,1
20161201|2016-08-11 08:30,11,112.03,112.03,112.03,112.03,1
20161201|2016-08-11 09:00,11,112.02,112.02,112.02,112.02,2
20161201|2016-08-11 10:00,11,112.02,112.02,112.02,112.02,200
20161201|2016-08-11 10:30,11,112.015,112.015,112.015,112.015,9
20161201|2016-08-12 02:30,12,112,112,112,112,2
20161201|2016-08-12 07:30,12,112.005,112.005,112.005,112.005,2
20161201|2016-08-15 06:30,15,112.01,112.01,112.01,112.01,1
20161201|2016-08-15 07:00,15,112.005,112.005,112.005,112.005,1
20161201|2016-08-15 07:30,15,112,112,111.995,111.995,2
20161201|2016-08-15 08:00,15,111.99,111.99,111.99,111.99,1
20161201|2016-08-15 09:00,15,111.985,111.985,111.98,111.98,8
20161201|2016-08-15 10:30,15,111.98,111.98,111.98,111.98,1
20161201|2016-08-16 04:00,16,111.995,111.995,111.995,111.995,1
20161201|2016-08-16 05:30,16,111.995,111.995,111.995,111.995,16
20161201|2016-08-16 06:00,16,111.995,111.995,111.995,111.995,1
20161201|2016-08-16 07:00,16,111.99,111.99,111.99,111.99,38
20161201|2016-08-16 08:00,16,111.99,111.99,111.99,111.99,1
20161201|2016-08-16 08:30,16,111.98,111.98,111.98,111.98,1
20161201|2016-08-17 06:30,17,111.985,111.985,111.985,111.985,250
20161201|2016-08-17 09:30,17,111.985,111.99,111.985,111.99,25
20161201|2016-08-17 10:00,17,111.985,111.985,111.985,111.985,1
20161201|2016-08-17 11:30,17,111.985,111.985,111.985,111.985,6
20161201|2016-08-18 02:30,18,111.985,111.985,111.985,111.985,1
20161201|2016-08-18 03:00,18,111.98,111.98,111.98,111.98,1
20161201|2016-08-18 03:30,18,111.97,111.97,111.97,111.97,250
20161201|2016-08-18 09:00,18,111.985,111.985,111.985,111.985,1
20161201|2016-08-19 07:00,19,111.985,111.985,111.98,111.98,552
20161201|2016-08-19 08:00,19,111.97,111.97,111.97,111.97,1
20161201|2016-08-19 08:30,19,111.965,111.965,111.965,111.965,30
20161201|2016-08-19 09:00,19,111.965,111.965,111.965,111.965,8
20161201|2016-08-19 10:00,19,111.965,111.965,111.965,111.965,1
20161201|2016-08-19 10:30,19,111.96,111.96,111.96,111.96,1
20161201|2016-08-19 11:00,19,111.96,111.96,111.96,111.96,30
20161201|2016-08-22 02:00,22,111.97,111.97,111.97,111.97,1
20161201|2016-08-22 03:00,22,111.965,111.965,111.965,111.965,1
20161201|2016-08-22 03:30,22,111.965,111.965,111.96,111.965,180
20161201|2016-08-22 05:00,22,111.965,111.965,111.965,111.965,80
20161201|2016-08-22 05:30,22,111.975,111.98,111.975,111.975,642
20161201|2016-08-22 06:00,22,111.975,111.975,111.975,111.975,8
20161201|2016-08-22 06:30,22,111.98,111.98,111.98,111.98,1000
20161201|2016-08-22 07:00,22,111.98,111.98,111.98,111.98,100
20161201|2016-08-22 07:30,22,111.98,111.98,111.98,111.98,760
20161201|2016-08-22 08:00,22,111.98,111.98,111.98,111.98,811
20161201|2016-08-22 08:30,22,111.98,111.98,111.98,111.98,41
20161201|2016-08-22 09:00,22,111.98,111.98,111.98,111.98,90
20161201|2016-08-22 10:00,22,111.975,111.975,111.975,111.975,700
20161201|2016-08-22 10:30,22,111.98,111.98,111.98,111.98,300
20161201|2016-08-23 01:00,23,111.98,111.98,111.98,111.98,2
20161201|2016-08-23 03:00,23,111.98,111.98,111.98,111.98,30
20161201|2016-08-23 03:30,23,111.985,111.985,111.985,111.985,901
20161201|2016-08-23 04:30,23,111.985,111.985,111.985,111.985,1
20161201|2016-08-23 06:00,23,111.985,111.985,111.985,111.985,3736
20161201|2016-08-23 06:30,23,111.98,111.98,111.98,111.98,7
20161201|2016-08-23 07:00,23,111.99,111.99,111.99,111.99,3760
20161201|2016-08-23 07:30,23,111.99,111.99,111.985,111.985,36
20161201|2016-08-23 08:30,23,111.985,111.99,111.985,111.99,170
20161201|2016-08-23 09:00,23,111.99,111.995,111.99,111.99,351
20161201|2016-08-23 10:30,23,111.99,111.99,111.99,111.99,16
20161201|2016-08-23 11:30,23,111.99,111.99,111.99,111.99,21
20161201|2016-08-24 03:00,24,111.99,111.99,111.99,111.99,21
20161201|2016-08-24 04:00,24,111.985,111.985,111.985,111.985,1
20161201|2016-08-24 04:30,24,111.98,111.98,111.98,111.98,441
20161201|2016-08-24 05:00,24,111.98,111.98,111.975,111.975,555
20161201|2016-08-24 05:30,24,111.98,111.98,111.98,111.98,200
20161201|2016-08-24 06:30,24,111.98,111.98,111.98,111.98,400
20161201|2016-08-24 07:00,24,111.985,111.985,111.985,111.985,1
20161201|2016-08-24 07:30,24,111.98,111.98,111.98,111.98,77
20161201|2016-08-24 08:00,24,111.98,111.98,111.975,111.98,945
20161201|2016-08-24 09:00,24,111.98,111.98,111.98,111.98,100
20161201|2016-08-24 09:30,24,111.975,111.975,111.975,111.975,75
20161201|2016-08-24 10:00,24,111.975,111.98,111.975,111.98,216
20161201|2016-08-24 10:30,24,111.98,111.98,111.98,111.98,1830
20161201|2016-08-24 12:00,24,111.98,111.98,111.98,111.98,10
20161201|2016-08-24 14:30,24,111.975,111.975,111.975,111.975,100
20161201|2016-08-25 03:30,25,111.975,111.975,111.975,111.975,200
20161201|2016-08-25 04:30,25,111.97,111.97,111.97,111.97,201
20161201|2016-08-25 05:00,25,111.97,111.97,111.97,111.97,52
20161201|2016-08-25 07:00,25,111.97,111.97,111.965,111.97,1685
20161201|2016-08-25 07:30,25,111.965,111.965,111.965,111.965,900
20161201|2016-08-25 08:00,25,111.965,111.965,111.965,111.965,250
20161201|2016-08-25 08:30,25,111.965,111.965,111.965,111.965,1
20161201|2016-08-25 09:00,25,111.965,111.965,111.965,111.965,500
20161201|2016-08-25 09:30,25,111.965,111.965,111.965,111.965,50
20161201|2016-08-25 10:00,25,111.965,111.97,111.965,111.965,190
20161201|2016-08-25 10:30,25,111.96,111.965,111.96,111.965,302
20161201|2016-08-25 11:00,25,111.965,111.965,111.965,111.965,60
20161201|2016-08-25 12:30,25,111.965,111.965,111.965,111.965,20
20161201|2016-08-25 14:30,25,111.96,111.96,111.96,111.96,356
20161201|2016-08-26 02:00,26,111.96,111.96,111.96,111.96,575
20161201|2016-08-26 03:00,26,111.965,111.965,111.965,111.965,153
20161201|2016-08-26 03:30,26,111.965,111.965,111.96,111.96,948
20161201|2016-08-26 04:00,26,111.955,111.955,111.955,111.955,55
20161201|2016-08-26 04:30,26,111.96,111.96,111.96,111.96,60
20161201|2016-08-26 05:00,26,111.96,111.96,111.96,111.96,456
20161201|2016-08-26 06:00,26,111.96,111.96,111.96,111.96,1506
20161201|2016-08-26 07:30,26,111.965,111.965,111.965,111.965,57
20161201|2016-08-26 08:00,26,111.97,111.97,111.97,111.97,5
20161201|2016-08-26 08:30,26,111.97,111.97,111.965,111.965,1755
20161201|2016-08-26 09:00,26,111.975,111.975,111.975,111.975,105
20161201|2016-08-26 09:30,26,111.975,111.975,111.975,111.975,1
20161201|2016-08-26 10:00,26,111.98,111.98,111.975,111.975,197
20161201|2016-08-26 11:00,26,111.975,111.975,111.965,111.965,290
20161201|2016-08-26 12:30,26,111.965,111.965,111.965,111.965,403
20161201|2016-08-26 13:00,26,111.965,111.965,111.965,111.965,198
20161201|2016-08-29 01:00,29,111.96,111.96,111.95,111.955,510
20161201|2016-08-29 01:30,29,111.955,111.955,111.955,111.955,332
20161201|2016-08-29 02:00,29,111.955,111.97,111.955,111.97,79
20161201|2016-08-29 02:30,29,111.97,111.975,111.97,111.975,101
20161201|2016-08-29 03:30,29,111.975,111.975,111.975,111.975,2
20161201|2016-08-29 04:00,29,111.975,111.975,111.975,111.975,401
20161201|2016-08-29 04:30,29,111.975,111.975,111.975,111.975,30
20161201|2016-08-29 05:00,29,111.975,111.975,111.97,111.975,59
20161201|2016-08-29 05:30,29,111.97,111.97,111.97,111.97,1000
20161201|2016-08-29 07:00,29,111.97,111.97,111.97,111.97,125
20161201|2016-08-29 08:00,29,111.98,111.98,111.975,111.98,74
20161201|2016-08-29 09:00,29,111.98,111.99,111.98,111.99,507
20161201|2016-08-29 10:00,29,111.985,111.995,111.985,111.99,1009
20161201|2016-08-29 11:30,29,111.985,111.99,111.985,111.99,35
20161201|2016-08-29 14:30,29,112,112,112,112,305
20161201|2016-08-30 01:00,30,111.995,111.995,111.995,111.995,51
20161201|2016-08-30 01:30,30,111.99,111.99,111.985,111.99,1116
20161201|2016-08-30 02:00,30,111.99,111.99,111.975,111.98,1018
20161201|2016-08-30 02:30,30,111.98,111.985,111.98,111.985,206
20161201|2016-08-30 03:00,30,111.98,111.98,111.98,111.98,168
20161201|2016-08-30 03:30,30,111.98,111.98,111.98,111.98,40
20161201|2016-08-30 04:00,30,111.985,111.985,111.985,111.985,390
20161201|2016-08-30 04:30,30,111.985,111.985,111.98,111.98,655
20161201|2016-08-30 05:00,30,111.985,111.985,111.985,111.985,7
20161201|2016-08-30 05:30,30,111.985,111.985,111.985,111.985,450
20161201|2016-08-30 06:30,30,111.99,111.995,111.985,111.985,1345
20161201|2016-08-30 07:00,30,111.985,111.99,111.985,111.99,346
20161201|2016-08-30 07:30,30,111.99,111.99,111.99,111.99,8
20161201|2016-08-30 08:00,30,111.985,111.99,111.985,111.99,549
20161201|2016-08-30 08:30,30,111.995,111.995,111.995,111.995,6
20161201|2016-08-30 09:00,30,111.995,111.995,111.995,111.995,320
20161201|2016-08-30 10:00,30,111.99,111.995,111.99,111.995,630
20161201|2016-08-30 10:30,30,111.995,111.995,111.995,111.995,80
20161201|2016-08-30 11:00,30,111.995,111.995,111.995,111.995,1
20161201|2016-08-30 11:30,30,111.995,111.995,111.995,111.995,1350
20161201|2016-08-30 12:00,30,111.995,111.995,111.995,111.995,940
20161201|2016-08-30 14:30,30,111.995,111.995,111.995,111.995,44
20161201|2016-08-31 01:00,31,111.99,111.99,111.99,111.99,70
20161201|2016-08-31 01:30,31,111.99,111.99,111.99,111.99,150
20161201|2016-08-31 02:00,31,111.995,111.995,111.995,111.995,700
20161201|2016-08-31 02:30,31,111.995,111.995,111.99,111.995,202
20161201|2016-08-31 03:00,31,112,112,112,112,20
20161201|2016-08-31 03:30,31,111.995,111.995,111.995,111.995,199
20161201|2016-08-31 04:00,31,112,112,111.995,111.995,784
20161201|2016-08-31 04:30,31,112,112,112,112,472
20161201|2016-08-31 05:30,31,111.995,112,111.995,111.995,339
20161201|2016-08-31 07:00,31,112,112,111.995,111.995,3060
20161201|2016-08-31 07:30,31,112,112,111.995,111.995,251
20161201|2016-08-31 08:00,31,111.995,111.995,111.99,111.995,420
20161201|2016-08-31 08:30,31,111.995,111.995,111.995,111.995,27
20161201|2016-08-31 09:00,31,112,112,111.995,111.995,99
20161201|2016-08-31 09:30,31,112,112,111.99,111.99,172
20161201|2016-08-31 10:00,31,111.995,112,111.99,111.995,2105
20161201|2016-08-31 10:30,31,111.995,111.995,111.995,111.995,1039
20161201|2016-08-31 11:00,31,111.99,111.99,111.99,111.99,4
20161201|2016-08-31 13:00,31,111.995,111.995,111.995,111.995,10
20161201|2016-08-31 14:30,31,111.99,111.99,111.99,111.99,270
20161201|2016-09-01 01:00,1,111.99,111.99,111.985,111.985,78
20161201|2016-09-01 01:30,1,111.99,111.99,111.99,111.99,920
20161201|2016-09-01 02:00,1,111.99,111.99,111.985,111.985,380
20161201|2016-09-01 02:30,1,111.985,111.995,111.985,111.995,1377
20161201|2016-09-01 03:00,1,111.99,111.99,111.985,111.99,837
20161201|2016-09-01 03:30,1,111.99,111.99,111.98,111.98,7066
20161201|2016-09-01 04:00,1,111.98,111.99,111.98,111.99,1227
20161201|2016-09-01 04:30,1,111.985,111.99,111.98,111.985,2067
20161201|2016-09-01 05:00,1,111.985,111.99,111.98,111.985,1192
20161201|2016-09-01 05:30,1,111.985,111.99,111.985,111.99,1255
20161201|2016-09-01 06:00,1,111.99,111.995,111.985,111.99,752
20161201|2016-09-01 06:30,1,111.99,111.99,111.985,111.99,362
20161201|2016-09-01 07:00,1,111.99,111.99,111.98,111.985,1497
20161201|2016-09-01 07:30,1,111.98,111.99,111.98,111.99,684
20161201|2016-09-01 08:00,1,111.99,111.99,111.98,111.985,1168
20161201|2016-09-01 08:30,1,111.985,111.99,111.98,111.985,3686
20161201|2016-09-01 09:00,1,111.985,111.995,111.985,111.99,5284
20161201|2016-09-01 09:30,1,111.985,111.995,111.985,111.995,1488
20161201|2016-09-01 10:00,1,111.995,112,111.99,112,3911
20161201|2016-09-01 10:30,1,112,112.005,112,112,1679
20161201|2016-09-01 11:00,1,112,112,111.995,111.995,1040
20161201|2016-09-01 11:30,1,111.995,111.995,111.995,111.995,600
20161201|2016-09-01 12:00,1,111.995,111.995,111.99,111.99,387
20161201|2016-09-01 12:30,1,111.99,111.995,111.99,111.995,68
20161201|2016-09-01 13:00,1,111.995,111.995,111.995,111.995,80
20161201|2016-09-01 14:30,1,111.995,111.995,111.99,111.99,208
20161201|2016-09-02 01:00,2,111.995,112,111.995,111.995,524
20161201|2016-09-02 01:30,2,112,112,111.99,112,430
20161201|2016-09-02 02:00,2,112,112,111.99,111.99,2316
20161201|2016-09-02 02:30,2,111.99,112,111.99,111.995,3111
20161201|2016-09-02 03:00,2,111.995,112,111.995,112,1045
20161201|2016-09-02 03:30,2,112,112.005,111.995,112.005,1039
20161201|2016-09-02 04:00,2,112,112.005,112,112.005,8470
20161201|2016-09-02 04:30,2,112,112.01,112,112.01,1521
20161201|2016-09-02 05:00,2,112.005,112.01,112.005,112.01,1055
20161201|2016-09-02 05:30,2,112.01,112.015,112.01,112.015,2469
20161201|2016-09-02 06:00,2,112.015,112.02,112.01,112.02,473
20161201|2016-09-02 06:30,2,112.02,112.02,112.015,112.02,2772
20161201|2016-09-02 07:00,2,112.02,112.025,112.02,112.025,3212
20161201|2016-09-02 07:30,2,112.025,112.03,112.02,112.02,7577
20161201|2016-09-02 08:00,2,112.02,112.025,112.01,112.02,2220
20161201|2016-09-02 08:30,2,112.02,112.03,112.02,112.03,2943
20161201|2016-09-02 09:00,2,112.03,112.03,112.015,112.02,5208
20161201|2016-09-02 09:30,2,112.02,112.03,112.015,112.025,2428
20161201|2016-09-02 10:00,2,112.025,112.03,112.02,112.025,1406
20161201|2016-09-02 10:30,2,112.03,112.035,112.025,112.035,1538
20161201|2016-09-02 11:00,2,112.035,112.035,112.025,112.03,4040
20161201|2016-09-02 11:30,2,112.03,112.035,112.03,112.03,4304
20161201|2016-09-02 12:00,2,112.03,112.035,112.03,112.03,498
20161201|2016-09-02 12:30,2,112.03,112.035,112.03,112.03,38
20161201|2016-09-02 13:00,2,112.035,112.035,112.035,112.035,89
20161201|2016-09-02 13:30,2,112.035,112.045,112.035,112.045,738
20161201|2016-09-02 14:00,2,112.045,112.045,112.045,112.045,102
20161201|2016-09-02 14:30,2,112.045,112.045,112.045,112.045,114
20161201|2016-09-05 01:00,5,112.045,112.05,112.035,112.05,6488
20161201|2016-09-05 01:30,5,112.045,112.05,112.045,112.05,1367
20161201|2016-09-05 02:00,5,112.05,112.05,112.045,112.045,6327
20161201|2016-09-05 02:30,5,112.045,112.05,112.04,112.045,1460
20161201|2016-09-05 03:00,5,112.045,112.05,112.04,112.045,840
20161201|2016-09-05 03:30,5,112.045,112.045,112.04,112.04,1380
20161201|2016-09-05 04:00,5,112.045,112.045,112.04,112.04,1635
20161201|2016-09-05 04:30,5,112.04,112.04,112.03,112.04,2217
20161201|2016-09-05 05:00,5,112.04,112.04,112.035,112.04,2340
20161201|2016-09-05 05:30,5,112.04,112.04,112.03,112.035,1424
20161201|2016-09-05 06:00,5,112.035,112.035,112.025,112.03,1741
20161201|2016-09-05 06:30,5,112.035,112.04,112.03,112.03,433
20161201|2016-09-05 07:00,5,112.035,112.04,112.035,112.04,805
20161201|2016-09-05 07:30,5,112.035,112.045,112.035,112.04,5667
20161201|2016-09-05 08:00,5,112.045,112.045,112.035,112.04,2532
20161201|2016-09-05 08:30,5,112.04,112.04,112.035,112.04,3808
20161201|2016-09-05 09:00,5,112.04,112.045,112.035,112.04,2688
20161201|2016-09-05 09:30,5,112.04,112.045,112.035,112.045,4268
20161201|2016-09-05 10:00,5,112.04,112.045,112.04,112.045,7337
20161201|2016-09-05 10:30,5,112.045,112.045,112.04,112.04,4076
20161201|2016-09-05 11:00,5,112.04,112.045,112.04,112.045,195
20161201|2016-09-05 11:30,5,112.045,112.045,112.04,112.045,6754
20161201|2016-09-05 12:00,5,112.045,112.05,112.045,112.045,343
20161201|2016-09-05 13:00,5,112.05,112.05,112.05,112.05,28
20161201|2016-09-05 13:30,5,112.05,112.05,112.05,112.05,187
20161201|2016-09-05 14:00,5,112.055,112.055,112.05,112.055,944
20161201|2016-09-05 14:30,5,112.055,112.055,112.05,112.05,62
20161201|2016-09-05 15:00,5,112.05,112.05,112.05,112.05,28
20161201|2016-09-06 01:00,6,112.05,112.055,112.045,112.05,1109
20161201|2016-09-06 01:30,6,112.05,112.055,112.045,112.05,11212
20161201|2016-09-06 02:00,6,112.045,112.055,112.045,112.05,4716
20161201|2016-09-06 02:30,6,112.055,112.055,112.045,112.05,3353
20161201|2016-09-06 03:00,6,112.05,112.05,112.045,112.05,1015
20161201|2016-09-06 03:30,6,112.05,112.05,112.04,112.045,5322
20161201|2016-09-06 04:00,6,112.045,112.05,112.04,112.05,6339
20161201|2016-09-06 04:30,6,112.05,112.05,112.045,112.05,1310
20161201|2016-09-06 05:00,6,112.05,112.055,112.045,112.05,3034
20161201|2016-09-06 05:30,6,112.05,112.055,112.05,112.05,4009
20161201|2016-09-06 06:00,6,112.05,112.065,112.05,112.06,10357
20161201|2016-09-06 06:30,6,112.06,112.065,112.055,112.06,4933
20161201|2016-09-06 07:00,6,112.06,112.07,112.055,112.065,5551
20161201|2016-09-06 07:30,6,112.065,112.075,112.06,112.07,5218
20161201|2016-09-06 08:00,6,112.075,112.075,112.065,112.07,10990
20161201|2016-09-06 08:30,6,112.075,112.075,112.065,112.075,5340
20161201|2016-09-06 09:00,6,112.075,112.09,112.075,112.085,10544
20161201|2016-09-06 09:30,6,112.085,112.09,112.08,112.085,9572
20161201|2016-09-06 10:00,6,112.09,112.09,112.085,112.09,12097
20161201|2016-09-06 10:30,6,112.09,112.105,112.085,112.1,3618
20161201|2016-09-06 11:00,6,112.1,112.1,112.09,112.095,1871
20161201|2016-09-06 11:30,6,112.095,112.11,112.095,112.105,2111
20161201|2016-09-06 12:00,6,112.11,112.11,112.105,112.105,700
20161201|2016-09-06 12:30,6,112.105,112.11,112.105,112.11,1045
20161201|2016-09-06 13:30,6,112.115,112.115,112.11,112.11,2291
20161201|2016-09-06 14:00,6,112.11,112.115,112.11,112.115,2
20161201|2016-09-06 14:30,6,112.115,112.115,112.11,112.11,1455
20161201|2016-09-07 01:00,7,112.115,112.115,112.1,112.11,17074
20161201|2016-09-07 01:30,7,112.11,112.11,112.095,112.1,8600
20161201|2016-09-07 02:00,7,112.1,112.105,112.095,112.105,9034
20161201|2016-09-07 02:30,7,112.105,112.105,112.095,112.1,6505
20161201|2016-09-07 03:00,7,112.1,112.105,112.09,112.095,9786
20161201|2016-09-07 03:30,7,112.09,112.1,112.09,112.095,3603
20161201|2016-09-07 04:00,7,112.095,112.095,112.09,112.095,8924
20161201|2016-09-07 04:30,7,112.095,112.1,112.09,112.1,10207
20161201|2016-09-07 05:00,7,112.1,112.1,112.095,112.1,1930
20161201|2016-09-07 05:30,7,112.1,112.1,112.095,112.1,9719
20161201|2016-09-07 06:00,7,112.1,112.105,112.1,112.105,5931
20161201|2016-09-07 06:30,7,112.105,112.11,112.1,112.1,10060
20161201|2016-09-07 07:00,7,112.105,112.105,112.1,112.105,2418
20161201|2016-09-07 07:30,7,112.105,112.11,112.1,112.11,8219
20161201|2016-09-07 08:00,7,112.11,112.11,112.1,112.105,4583
20161201|2016-09-07 08:30,7,112.105,112.11,112.1,112.11,18100
20161201|2016-09-07 09:00,7,112.11,112.115,112.1,112.105,30798
20161201|2016-09-07 09:30,7,112.105,112.105,112.095,112.1,10960
20161201|2016-09-07 10:00,7,112.095,112.1,112.095,112.1,11159
20161201|2016-09-07 10:30,7,112.1,112.105,112.095,112.105,13104
20161201|2016-09-07 11:00,7,112.1,112.105,112.095,112.1,1677
20161201|2016-09-07 11:30,7,112.1,112.105,112.1,112.1,1622
20161201|2016-09-07 12:00,7,112.1,112.105,112.1,112.1,604
20161201|2016-09-07 12:30,7,112.1,112.1,112.1,112.1,1
20161201|2016-09-07 13:00,7,112.1,112.1,112.1,112.1,458
20161201|2016-09-07 13:30,7,112.1,112.105,112.1,112.105,163
20161201|2016-09-07 14:00,7,112.105,112.105,112.1,112.1,43
20161201|2016-09-07 14:30,7,112.105,112.105,112.1,112.1,426
20161201|2016-09-08 01:00,8,112.105,112.11,112.1,112.1,4767
20161201|2016-09-08 01:30,8,112.1,112.105,112.095,112.1,7784
20161201|2016-09-08 02:00,8,112.095,112.105,112.095,112.1,8334
20161201|2016-09-08 02:30,8,112.1,112.105,112.1,112.105,4398
20161201|2016-09-08 03:00,8,112.105,112.105,112.095,112.105,13702
20161201|2016-09-08 03:30,8,112.105,112.105,112.095,112.105,6418
20161201|2016-09-08 04:00,8,112.105,112.11,112.095,112.11,13412
20161201|2016-09-08 04:30,8,112.11,112.115,112.105,112.11,6060
20161201|2016-09-08 05:00,8,112.11,112.115,112.1,112.11,14817
20161201|2016-09-08 05:30,8,112.105,112.11,112.1,112.105,7673
20161201|2016-09-08 06:00,8,112.105,112.105,112.095,112.1,14017
20161201|2016-09-08 06:30,8,112.1,112.1,112.055,112.075,30586
20161201|2016-09-08 07:00,8,112.075,112.075,112.06,112.065,16921
20161201|2016-09-08 07:30,8,112.06,112.07,112.025,112.04,39807
20161201|2016-09-08 08:00,8,112.04,112.04,112.02,112.035,36077
20161201|2016-09-08 08:30,8,112.035,112.045,112.03,112.04,23162
20161201|2016-09-08 09:00,8,112.045,112.05,112.04,112.045,17084
20161201|2016-09-08 09:30,8,112.045,112.055,112.045,112.05,15485
20161201|2016-09-08 10:00,8,112.05,112.055,112.035,112.035,13881
20161201|2016-09-08 10:30,8,112.035,112.045,112.03,112.04,15180
20161201|2016-09-08 11:00,8,112.045,112.045,112.04,112.04,3169
20161201|2016-09-08 11:30,8,112.04,112.045,112.035,112.04,2874
20161201|2016-09-08 12:00,8,112.04,112.045,112.04,112.04,150
20161201|2016-09-08 12:30,8,112.04,112.045,112.04,112.04,68
20161201|2016-09-08 13:00,8,112.04,112.04,112.04,112.04,328
20161201|2016-09-08 13:30,8,112.04,112.04,112.04,112.04,1
20161201|2016-09-08 14:00,8,112.035,112.04,112.035,112.04,158
20161201|2016-09-08 14:30,8,112.035,112.04,112.035,112.04,73
20161201|2016-09-09 01:00,9,112.035,112.045,112.03,112.04,20334
20161201|2016-09-09 01:30,9,112.04,112.04,112.035,112.04,5990
20161201|2016-09-09 02:00,9,112.04,112.04,112.035,112.035,2091
20161201|2016-09-09 02:30,9,112.035,112.04,112.02,112.025,17016
20161201|2016-09-09 03:00,9,112.03,112.035,112.025,112.035,15335
20161201|2016-09-09 03:30,9,112.035,112.035,112.03,112.035,5067
20161201|2016-09-09 04:00,9,112.03,112.035,112.025,112.035,6561
20161201|2016-09-09 04:30,9,112.03,112.035,112.025,112.035,6286
20161201|2016-09-09 05:00,9,112.03,112.035,112.025,112.025,14492
20161201|2016-09-09 05:30,9,112.025,112.03,112.02,112.02,5264
20161201|2016-09-09 06:00,9,112.025,112.03,112.02,112.03,1584
20161201|2016-09-09 06:30,9,112.03,112.03,112.02,112.025,4545
20161201|2016-09-09 07:00,9,112.025,112.03,112.01,112.025,27594
20161201|2016-09-09 07:30,9,112.025,112.03,112.02,112.025,10925
20161201|2016-09-09 08:00,9,112.02,112.03,112.02,112.02,5391
20161201|2016-09-09 08:30,9,112.02,112.025,112.015,112.015,4145
20161201|2016-09-09 09:00,9,112.015,112.025,112.005,112.015,28595
20161201|2016-09-09 09:30,9,112.015,112.02,112.01,112.015,10593
20161201|2016-09-09 10:00,9,112.015,112.02,112.01,112.015,15502
20161201|2016-09-09 10:30,9,112.015,112.02,112.01,112.015,2744
20161201|2016-09-09 11:00,9,112.015,112.02,112.01,112.01,3840
20161201|2016-09-09 11:30,9,112.015,112.02,112.01,112.015,1270
20161201|2016-09-09 12:00,9,112.015,112.015,112.015,112.015,435
20161201|2016-09-09 12:30,9,112.015,112.02,112.015,112.015,351
20161201|2016-09-09 13:00,9,112.015,112.02,112.01,112.01,6080
20161201|2016-09-09 13:30,9,112.01,112.01,112,112,2105
20161201|2016-09-09 14:00,9,112,112.005,112,112,2668
20161201|2016-09-09 14:30,9,112,112.005,112,112,3738
20161201|2016-09-12 01:00,12,112.005,112.015,112,112.01,14898
20161201|2016-09-12 01:30,12,112.01,112.01,111.995,111.995,12696
20161201|2016-09-12 02:00,12,111.995,112.005,111.985,111.985,23085
20161201|2016-09-12 02:30,12,111.99,111.995,111.985,111.99,24264
20161201|2016-09-12 03:00,12,111.995,112,111.98,111.99,28913
20161201|2016-09-12 03:30,12,111.995,111.995,111.985,111.985,26997
20161201|2016-09-12 04:00,12,111.99,111.995,111.98,111.99,22936
20161201|2016-09-12 04:30,12,111.99,112,111.99,111.995,13456
20161201|2016-09-12 05:00,12,112,112,111.995,112,7239
20161201|2016-09-12 05:30,12,112,112,111.995,111.995,887
20161201|2016-09-12 06:00,12,111.995,112.005,111.995,111.995,6462
20161201|2016-09-12 06:30,12,111.995,112.005,111.995,112,2924
20161201|2016-09-12 07:00,12,112,112.005,111.995,112.005,11640
20161201|2016-09-12 07:30,12,112,112.005,111.995,112,7199
20161201|2016-09-12 08:00,12,112,112,111.99,111.995,12035
20161201|2016-09-12 08:30,12,112,112.01,111.995,112.01,10763
20161201|2016-09-12 09:00,12,112.005,112.01,112,112.005,12185
20161201|2016-09-12 09:30,12,112.005,112.025,112.005,112.01,56527
20161201|2016-09-12 10:00,12,112.01,112.02,112.005,112.005,17739
20161201|2016-09-12 10:30,12,112.01,112.015,112.005,112.01,7381
20161201|2016-09-12 11:00,12,112.005,112.01,112.005,112.01,599
20161201|2016-09-12 11:30,12,112.005,112.01,112.005,112.01,1219
20161201|2016-09-12 12:00,12,112.01,112.015,112.01,112.01,515
20161201|2016-09-12 12:30,12,112.01,112.015,112.01,112.015,144
20161201|2016-09-12 13:00,12,112.015,112.015,112.01,112.015,3164
20161201|2016-09-12 13:30,12,112.015,112.02,112.015,112.02,3
20161201|2016-09-12 14:00,12,112.015,112.02,112.015,112.02,651
20161201|2016-09-12 14:30,12,112.02,112.02,112.015,112.015,407
20161201|2016-09-13 01:00,13,112.015,112.02,112.005,112.015,10713
20161201|2016-09-13 01:30,13,112.01,112.01,112,112.01,9700
20161201|2016-09-13 02:00,13,112.01,112.01,112,112.005,11084
20161201|2016-09-13 02:30,13,112.01,112.015,112.005,112.005,15939
20161201|2016-09-13 03:00,13,112.01,112.01,112.005,112.01,2152
20161201|2016-09-13 03:30,13,112.005,112.03,112.005,112.03,21261
20161201|2016-09-13 04:00,13,112.03,112.03,112.02,112.025,10158
20161201|2016-09-13 04:30,13,112.025,112.035,112.02,112.03,10521
20161201|2016-09-13 05:00,13,112.035,112.035,112.025,112.025,2618
20161201|2016-09-13 05:30,13,112.025,112.03,112.02,112.02,4714
20161201|2016-09-13 06:00,13,112.02,112.025,112.02,112.02,754
20161201|2016-09-13 06:30,13,112.02,112.025,112.015,112.02,4865
20161201|2016-09-13 07:00,13,112.02,112.025,112.015,112.015,5672
20161201|2016-09-13 07:30,13,112.015,112.015,112.005,112.005,17891
20161201|2016-09-13 08:00,13,112.01,112.01,112.005,112.005,2416
20161201|2016-09-13 08:30,13,112.01,112.015,112.005,112.005,8667
20161201|2016-09-13 09:00,13,112.01,112.01,111.995,112,18750
20161201|2016-09-13 09:30,13,112,112.01,112,112.01,7918
20161201|2016-09-13 10:00,13,112.005,112.01,111.995,112.005,18056
20161201|2016-09-13 10:30,13,111.995,112,111.99,111.995,4495
20161201|2016-09-13 11:00,13,111.995,111.995,111.98,111.985,5838
20161201|2016-09-13 11:30,13,111.985,111.985,111.98,111.985,1786
20161201|2016-09-13 12:00,13,111.985,111.985,111.98,111.985,3208
20161201|2016-09-13 12:30,13,111.985,111.99,111.98,111.985,2106
20161201|2016-09-13 13:30,13,111.98,111.985,111.98,111.98,76
20161201|2016-09-13 14:00,13,111.98,111.98,111.98,111.98,44
20161201|2016-09-13 14:30,13,111.98,111.99,111.98,111.99,1305
20161201|2016-09-14 01:00,14,111.99,111.995,111.98,111.985,13955
20161201|2016-09-14 01:30,14,111.99,112,111.985,111.99,7872
20161201|2016-09-14 02:00,14,111.99,112.005,111.99,112.005,17535
20161201|2016-09-14 02:30,14,112.005,112.005,111.995,112.005,9013
20161201|2016-09-14 03:00,14,112,112.02,112,112.01,34558
20161201|2016-09-14 03:30,14,112.01,112.015,112.005,112.015,8426
20161201|2016-09-14 04:00,14,112.01,112.015,112.005,112.01,9997
20161201|2016-09-14 04:30,14,112.01,112.02,112.01,112.015,12434
20161201|2016-09-14 05:00,14,112.015,112.02,112.015,112.015,8572
20161201|2016-09-14 05:30,14,112.015,112.02,112.015,112.015,2035
20161201|2016-09-14 06:00,14,112.015,112.03,112.015,112.02,26362
20161201|2016-09-14 06:30,14,112.02,112.03,112.02,112.025,7621
20161201|2016-09-14 07:00,14,112.025,112.03,112.025,112.025,1618
20161201|2016-09-14 07:30,14,112.025,112.035,112.025,112.03,7315
20161201|2016-09-14 08:00,14,112.03,112.035,112.025,112.025,9225
20161201|2016-09-14 08:30,14,112.025,112.05,112.025,112.045,33505
20161201|2016-09-14 09:00,14,112.045,112.055,112.045,112.045,11880
20161201|2016-09-14 09:30,14,112.045,112.05,112.04,112.04,6289
20161201|2016-09-14 10:00,14,112.045,112.05,112.04,112.045,8795
20161201|2016-09-14 10:30,14,112.045,112.05,112.045,112.045,2548
20161201|2016-09-14 11:00,14,112.045,112.05,112.045,112.05,869
20161201|2016-09-14 11:30,14,112.05,112.05,112.045,112.05,965
20161201|2016-09-14 12:00,14,112.045,112.05,112.045,112.05,28
20161201|2016-09-14 12:30,14,112.045,112.045,112.045,112.045,28
20161201|2016-09-14 13:00,14,112.05,112.05,112.045,112.045,146
20161201|2016-09-14 13:30,14,112.05,112.05,112.045,112.045,10
20161201|2016-09-14 14:00,14,112.045,112.05,112.045,112.05,68
20161201|2016-09-14 14:30,14,112.045,112.05,112.045,112.045,189
20161201|2016-09-15 01:00,15,112.04,112.05,112.035,112.035,4923
20161201|2016-09-15 01:30,15,112.035,112.04,112.03,112.04,6957
20161201|2016-09-15 02:00,15,112.04,112.045,112.035,112.035,19164
20161201|2016-09-15 02:30,15,112.04,112.04,112.035,112.04,15996
20161201|2016-09-15 03:00,15,112.04,112.04,112.03,112.035,6953
20161201|2016-09-15 03:30,15,112.035,112.04,112.03,112.03,10011
20161201|2016-09-15 04:00,15,112.035,112.04,112.03,112.03,4458
20161201|2016-09-15 04:30,15,112.03,112.035,112.025,112.03,28087
20161201|2016-09-15 05:00,15,112.035,112.035,112.03,112.03,596
20161201|2016-09-15 05:30,15,112.03,112.035,112.03,112.03,1670
20161201|2016-09-15 06:00,15,112.03,112.045,112.03,112.04,4714
20161201|2016-09-15 06:30,15,112.04,112.045,112.035,112.045,6399
20161201|2016-09-15 07:00,15,112.045,112.05,112.04,112.04,6861
20161201|2016-09-15 07:30,15,112.045,112.055,112.035,112.04,20658
20161201|2016-09-15 08:00,15,112.04,112.04,112.03,112.035,14438
20161201|2016-09-15 08:30,15,112.035,112.04,112.03,112.035,8773
20161201|2016-09-15 09:00,15,112.035,112.04,112.03,112.035,8047
20161201|2016-09-15 09:30,15,112.04,112.045,112.035,112.045,6141
20161201|2016-09-15 10:00,15,112.045,112.05,112.04,112.05,4642
20161201|2016-09-15 10:30,15,112.05,112.055,112.04,112.045,15156
20161201|2016-09-15 11:00,15,112.045,112.045,112.04,112.04,1789
20161201|2016-09-15 11:30,15,112.04,112.045,112.04,112.04,3120
20161201|2016-09-15 12:00,15,112.045,112.045,112.04,112.045,106
20161201|2016-09-15 12:30,15,112.04,112.045,112.04,112.045,659
20161201|2016-09-15 13:00,15,112.045,112.05,112.045,112.045,4
20161201|2016-09-15 13:30,15,112.045,112.05,112.045,112.05,70
20161201|2016-09-15 14:00,15,112.045,112.05,112.04,112.045,221
20161201|2016-09-15 14:30,15,112.04,112.05,112.04,112.045,792
20161201|2016-09-16 01:00,16,112.05,112.05,112.045,112.045,2384
20161201|2016-09-16 01:30,16,112.045,112.05,112.04,112.04,2058
20161201|2016-09-16 02:00,16,112.045,112.065,112.045,112.06,16687
20161201|2016-09-16 02:30,16,112.06,112.06,112.055,112.06,15949
20161201|2016-09-16 03:00,16,112.06,112.06,112.055,112.06,11809
20161201|2016-09-16 03:30,16,112.065,112.07,112.06,112.065,7493
20161201|2016-09-16 04:00,16,112.065,112.07,112.065,112.065,3417
20161201|2016-09-16 04:30,16,112.065,112.07,112.06,112.07,4940
20161201|2016-09-16 05:00,16,112.07,112.07,112.06,112.07,1555
20161201|2016-09-16 05:30,16,112.07,112.08,112.065,112.075,9892
20161201|2016-09-16 06:00,16,112.075,112.075,112.07,112.075,1663
20161201|2016-09-16 06:30,16,112.075,112.075,112.065,112.07,3768
20161201|2016-09-16 07:00,16,112.07,112.07,112.065,112.065,3204
20161201|2016-09-16 07:30,16,112.065,112.065,112.055,112.06,18231
20161201|2016-09-16 08:00,16,112.06,112.065,112.055,112.055,2465
20161201|2016-09-16 08:30,16,112.06,112.06,112.055,112.06,8772
20161201|2016-09-16 09:00,16,112.06,112.065,112.055,112.06,9657
20161201|2016-09-16 09:30,16,112.06,112.065,112.055,112.065,2407
20161201|2016-09-16 10:00,16,112.06,112.07,112.06,112.07,7165
20161201|2016-09-16 10:30,16,112.065,112.07,112.065,112.065,2002
20161201|2016-09-16 11:00,16,112.065,112.07,112.06,112.065,1065
20161201|2016-09-16 11:30,16,112.065,112.065,112.06,112.065,3682
20161201|2016-09-16 12:00,16,112.06,112.065,112.06,112.065,20
20161201|2016-09-16 12:30,16,112.065,112.065,112.065,112.065,5
20161201|2016-09-16 13:00,16,112.06,112.065,112.06,112.065,288
20161201|2016-09-16 13:30,16,112.065,112.065,112.06,112.06,38
20161201|2016-09-16 14:00,16,112.065,112.065,112.065,112.065,91
20161201|2016-09-16 14:30,16,112.06,112.065,112.06,112.065,164
20161201|2016-09-19 01:00,19,112.055,112.07,112.055,112.07,4685
20161201|2016-09-19 01:30,19,112.065,112.07,112.06,112.06,1098
20161201|2016-09-19 02:00,19,112.06,112.07,112.06,112.07,1947
20161201|2016-09-19 02:30,19,112.07,112.07,112.06,112.065,6418
20161201|2016-09-19 03:00,19,112.07,112.085,112.065,112.08,14320
20161201|2016-09-19 03:30,19,112.075,112.08,112.055,112.06,21312
20161201|2016-09-19 04:00,19,112.06,112.065,112.05,112.05,13309
20161201|2016-09-19 04:30,19,112.05,112.055,112.05,112.05,1232
20161201|2016-09-19 05:00,19,112.055,112.06,112.05,112.06,8580
20161201|2016-09-19 05:30,19,112.06,112.06,112.055,112.06,1367
20161201|2016-09-19 06:00,19,112.06,112.06,112.055,112.055,1664
20161201|2016-09-19 06:30,19,112.06,112.06,112.055,112.055,629
20161201|2016-09-19 07:00,19,112.055,112.065,112.055,112.06,5953
20161201|2016-09-19 07:30,19,112.06,112.06,112.055,112.055,914
20161201|2016-09-19 08:00,19,112.055,112.06,112.05,112.055,11064
20161201|2016-09-19 08:30,19,112.055,112.06,112.05,112.055,7196
20161201|2016-09-19 09:00,19,112.055,112.06,112.05,112.055,4472
20161201|2016-09-19 09:30,19,112.05,112.055,112.05,112.055,3017
20161201|2016-09-19 10:00,19,112.06,112.06,112.055,112.06,1924
20161201|2016-09-19 10:30,19,112.055,112.06,112.055,112.055,896
20161201|2016-09-19 11:00,19,112.055,112.06,112.055,112.055,1002
20161201|2016-09-19 11:30,19,112.055,112.065,112.055,112.06,1600
20161201|2016-09-19 12:00,19,112.065,112.065,112.06,112.065,38
20161201|2016-09-19 12:30,19,112.065,112.065,112.06,112.06,20
20161201|2016-09-19 13:00,19,112.06,112.06,112.06,112.06,1
20161201|2016-09-19 13:30,19,112.06,112.065,112.06,112.065,10
20161201|2016-09-19 14:00,19,112.065,112.065,112.055,112.06,471
20161201|2016-09-19 14:30,19,112.055,112.06,112.055,112.055,109
20161201|2016-09-20 01:00,20,112.06,112.06,112.055,112.06,1031
20161201|2016-09-20 01:30,20,112.06,112.065,112.055,112.065,12669
20161201|2016-09-20 02:00,20,112.065,112.065,112.055,112.06,9024
20161201|2016-09-20 02:30,20,112.06,112.065,112.06,112.065,1272
20161201|2016-09-20 03:00,20,112.065,112.065,112.055,112.06,20645
20161201|2016-09-20 03:30,20,112.06,112.065,112.055,112.06,7152
20161201|2016-09-20 04:00,20,112.065,112.065,112.06,112.06,427
20161201|2016-09-20 04:30,20,112.065,112.07,112.06,112.06,12415
20161201|2016-09-20 05:00,20,112.06,112.065,112.06,112.065,10411
20161201|2016-09-20 05:30,20,112.06,112.07,112.06,112.06,6232
20161201|2016-09-20 06:00,20,112.06,112.07,112.06,112.07,2656
20161201|2016-09-20 06:30,20,112.065,112.07,112.065,112.07,1386
20161201|2016-09-20 07:00,20,112.065,112.075,112.065,112.07,7815
20161201|2016-09-20 07:30,20,112.07,112.075,112.065,112.07,8354
20161201|2016-09-20 08:00,20,112.07,112.08,112.07,112.08,12672
20161201|2016-09-20 08:30,20,112.075,112.08,112.075,112.08,2144
20161201|2016-09-20 09:00,20,112.075,112.08,112.07,112.07,8447
20161201|2016-09-20 09:30,20,112.07,112.075,112.07,112.07,2103
20161201|2016-09-20 10:00,20,112.07,112.08,112.07,112.08,13486
20161201|2016-09-20 10:30,20,112.08,112.085,112.075,112.08,6551
20161201|2016-09-20 11:00,20,112.08,112.085,112.075,112.08,3673
20161201|2016-09-20 11:30,20,112.075,112.08,112.075,112.075,3177
20161201|2016-09-20 12:00,20,112.08,112.08,112.075,112.075,3
20161201|2016-09-20 12:30,20,112.075,112.08,112.075,112.075,1553
20161201|2016-09-20 13:00,20,112.075,112.08,112.075,112.075,687
20161201|2016-09-20 13:30,20,112.075,112.085,112.075,112.08,3175
20161201|2016-09-20 14:00,20,112.08,112.08,112.08,112.08,1917
20161201|2016-09-20 14:30,20,112.08,112.08,112.075,112.075,305
20161201|2016-09-21 01:00,21,112.075,112.08,112.07,112.075,6474
20161201|2016-09-21 01:30,21,112.07,112.08,112.07,112.075,4304
20161201|2016-09-21 02:00,21,112.075,112.075,112.065,112.075,13940
20161201|2016-09-21 02:30,21,112.075,112.075,112.07,112.075,1816
20161201|2016-09-21 03:00,21,112.075,112.075,112.07,112.075,7457
20161201|2016-09-21 03:30,21,112.07,112.08,112.07,112.075,6945
20161201|2016-09-21 04:00,21,112.08,112.085,112.075,112.08,13110
20161201|2016-09-21 04:30,21,112.075,112.08,112.075,112.08,748
20161201|2016-09-21 05:00,21,112.08,112.08,112.07,112.075,9524
20161201|2016-09-21 05:30,21,112.07,112.08,112.07,112.08,7877
20161201|2016-09-21 06:00,21,112.075,112.08,112.075,112.075,348
20161201|2016-09-21 06:30,21,112.075,112.08,112.07,112.075,9656
20161201|2016-09-21 07:00,21,112.07,112.08,112.07,112.08,6990
20161201|2016-09-21 07:30,21,112.08,112.08,112.065,112.07,9833
20161201|2016-09-21 08:00,21,112.07,112.07,112.06,112.065,15052
20161201|2016-09-21 08:30,21,112.065,112.07,112.06,112.065,16102
20161201|2016-09-21 09:00,21,112.07,112.07,112.06,112.065,7067
20161201|2016-09-21 09:30,21,112.065,112.07,112.065,112.065,3635
20161201|2016-09-21 10:00,21,112.07,112.07,112.055,112.065,20205
20161201|2016-09-21 10:30,21,112.065,112.07,112.06,112.07,3048
20161201|2016-09-21 11:00,21,112.07,112.07,112.06,112.065,1812
20161201|2016-09-21 11:30,21,112.07,112.075,112.065,112.07,3543
20161201|2016-09-21 12:00,21,112.065,112.07,112.065,112.07,61
20161201|2016-09-21 12:30,21,112.065,112.075,112.065,112.07,1095
20161201|2016-09-21 13:00,21,112.07,112.075,112.06,112.075,3057
20161201|2016-09-21 13:30,21,112.07,112.075,112.07,112.075,136
20161201|2016-09-21 14:00,21,112.075,112.075,112.07,112.075,175
20161201|2016-09-21 14:30,21,112.075,112.075,112.075,112.075,76
20161201|2016-09-22 01:00,22,112.085,112.09,112.08,112.08,9736
20161201|2016-09-22 01:30,22,112.085,112.085,112.08,112.085,3247
20161201|2016-09-22 02:00,22,112.085,112.09,112.08,112.085,5981
20161201|2016-09-22 02:30,22,112.085,112.085,112.075,112.08,6289
20161201|2016-09-22 03:00,22,112.08,112.08,112.075,112.08,1889
20161201|2016-09-22 03:30,22,112.08,112.09,112.075,112.09,16704
20161201|2016-09-22 04:00,22,112.09,112.09,112.08,112.085,9024
20161201|2016-09-22 04:30,22,112.08,112.085,112.08,112.08,2528
20161201|2016-09-22 05:00,22,112.085,112.085,112.08,112.085,431
20161201|2016-09-22 05:30,22,112.085,112.095,112.085,112.09,11597
20161201|2016-09-22 06:00,22,112.095,112.095,112.09,112.09,1752
20161201|2016-09-22 06:30,22,112.09,112.095,112.085,112.09,6113
20161201|2016-09-22 07:00,22,112.09,112.095,112.085,112.095,6156
20161201|2016-09-22 07:30,22,112.095,112.1,112.09,112.09,13995
20161201|2016-09-22 08:00,22,112.09,112.1,112.09,112.095,7403
20161201|2016-09-22 08:30,22,112.095,112.105,112.09,112.09,20034
20161201|2016-09-22 09:00,22,112.09,112.095,112.09,112.095,7546
20161201|2016-09-22 09:30,22,112.095,112.1,112.09,112.095,14867
20161201|2016-09-22 10:00,22,112.095,112.095,112.085,112.09,17288
20161201|2016-09-22 10:30,22,112.09,112.1,112.09,112.1,4389
20161201|2016-09-22 11:00,22,112.095,112.1,112.095,112.095,344
20161201|2016-09-22 11:30,22,112.095,112.1,112.09,112.09,2491
20161201|2016-09-22 12:00,22,112.09,112.095,112.09,112.095,254
20161201|2016-09-22 12:30,22,112.095,112.095,112.09,112.09,442
20161201|2016-09-22 13:00,22,112.09,112.09,112.09,112.09,189
20161201|2016-09-22 13:30,22,112.09,112.09,112.085,112.09,1644
20161201|2016-09-22 14:00,22,112.09,112.09,112.09,112.09,206
20161201|2016-09-22 14:30,22,112.09,112.09,112.085,112.085,100
20161201|2016-09-23 01:00,23,112.085,112.09,112.085,112.085,1930
20161201|2016-09-23 01:30,23,112.09,112.09,112.075,112.08,6874
20161201|2016-09-23 02:00,23,112.075,112.085,112.075,112.075,15211
20161201|2016-09-23 02:30,23,112.075,112.09,112.075,112.085,10005
20161201|2016-09-23 03:00,23,112.09,112.09,112.075,112.08,12901
20161201|2016-09-23 03:30,23,112.08,112.09,112.08,112.09,6834
20161201|2016-09-23 04:00,23,112.09,112.095,112.085,112.085,14600
20161201|2016-09-23 04:30,23,112.09,112.095,112.085,112.09,8671
20161201|2016-09-23 05:00,23,112.09,112.09,112.085,112.09,717
20161201|2016-09-23 05:30,23,112.09,112.09,112.085,112.09,3422
20161201|2016-09-23 06:00,23,112.095,112.095,112.09,112.095,4507
20161201|2016-09-23 06:30,23,112.095,112.1,112.09,112.1,4600
20161201|2016-09-23 07:00,23,112.1,112.1,112.09,112.095,13002
20161201|2016-09-23 07:30,23,112.095,112.1,112.095,112.095,7570
20161201|2016-09-23 08:00,23,112.1,112.1,112.09,112.09,3714
20161201|2016-09-23 08:30,23,112.09,112.095,112.085,112.085,7430
20161201|2016-09-23 09:00,23,112.09,112.09,112.085,112.09,2526
20161201|2016-09-23 09:30,23,112.085,112.095,112.085,112.085,9028
20161201|2016-09-23 10:00,23,112.085,112.1,112.085,112.095,10430
20161201|2016-09-23 10:30,23,112.095,112.1,112.09,112.095,6337
20161201|2016-09-23 11:00,23,112.095,112.1,112.095,112.095,1236
20161201|2016-09-23 11:30,23,112.1,112.105,112.095,112.1,8331
20161201|2016-09-23 12:00,23,112.1,112.105,112.1,112.1,462
20161201|2016-09-23 12:30,23,112.105,112.105,112.1,112.1,39
20161201|2016-09-23 13:30,23,112.1,112.1,112.1,112.1,87
20161201|2016-09-23 14:00,23,112.105,112.105,112.1,112.1,65
20161201|2016-09-23 14:30,23,112.105,112.105,112.1,112.1,438
20161201|2016-09-26 01:00,26,112.095,112.105,112.095,112.1,3073
20161201|2016-09-26 01:30,26,112.105,112.105,112.1,112.105,410
20161201|2016-09-26 02:00,26,112.1,112.11,112.095,112.105,10252
20161201|2016-09-26 02:30,26,112.105,112.12,112.105,112.11,29142
20161201|2016-09-26 03:00,26,112.115,112.115,112.1,112.105,6891
20161201|2016-09-26 03:30,26,112.1,112.11,112.1,112.105,6122
20161201|2016-09-26 04:00,26,112.105,112.11,112.105,112.11,5883
20161201|2016-09-26 04:30,26,112.11,112.11,112.105,112.11,683
20161201|2016-09-26 05:00,26,112.11,112.11,112.1,112.1,10246
20161201|2016-09-26 05:30,26,112.105,112.105,112.1,112.105,2122
20161201|2016-09-26 06:00,26,112.105,112.105,112.1,112.1,246
20161201|2016-09-26 06:30,26,112.105,112.11,112.1,112.105,9364
20161201|2016-09-26 07:00,26,112.1,112.11,112.1,112.11,7641
20161201|2016-09-26 07:30,26,112.105,112.11,112.105,112.11,1357
20161201|2016-09-26 08:00,26,112.11,112.11,112.105,112.11,8409
20161201|2016-09-26 08:30,26,112.11,112.115,112.105,112.115,6873
20161201|2016-09-26 09:00,26,112.11,112.115,112.105,112.11,8567
20161201|2016-09-26 09:30,26,112.115,112.115,112.11,112.115,3092
20161201|2016-09-26 10:00,26,112.115,112.115,112.11,112.11,3905
20161201|2016-09-26 10:30,26,112.11,112.13,112.11,112.12,11691
20161201|2016-09-26 11:00,26,112.125,112.135,112.12,112.13,4111
20161201|2016-09-26 11:30,26,112.13,112.14,112.13,112.135,6268
20161201|2016-09-26 12:00,26,112.14,112.14,112.13,112.135,6858
20161201|2016-09-26 12:30,26,112.135,112.14,112.135,112.135,775
20161201|2016-09-26 13:00,26,112.135,112.135,112.135,112.135,363
20161201|2016-09-26 13:30,26,112.135,112.135,112.135,112.135,1355
20161201|2016-09-26 14:00,26,112.135,112.14,112.135,112.135,662
20161201|2016-09-26 14:30,26,112.14,112.14,112.135,112.14,99
20161201|2016-09-27 01:00,27,112.135,112.135,112.125,112.13,9300
20161201|2016-09-27 01:30,27,112.13,112.13,112.125,112.13,5903
20161201|2016-09-27 02:00,27,112.13,112.14,112.13,112.135,6080
20161201|2016-09-27 02:30,27,112.135,112.14,112.12,112.14,25516
20161201|2016-09-27 03:00,27,112.14,112.15,112.135,112.15,8755
20161201|2016-09-27 03:30,27,112.15,112.17,112.145,112.17,31203
20161201|2016-09-27 04:00,27,112.17,112.185,112.155,112.16,53180
20161201|2016-09-27 04:30,27,112.16,112.17,112.155,112.165,9695
20161201|2016-09-27 05:00,27,112.165,112.175,112.16,112.165,15694
20161201|2016-09-27 05:30,27,112.165,112.165,112.155,112.16,4736
20161201|2016-09-27 06:00,27,112.16,112.165,112.16,112.165,3064
20161201|2016-09-27 06:30,27,112.165,112.175,112.16,112.175,6482
20161201|2016-09-27 07:00,27,112.175,112.175,112.17,112.17,5833
20161201|2016-09-27 07:30,27,112.17,112.185,112.17,112.18,8451
20161201|2016-09-27 08:00,27,112.18,112.185,112.175,112.185,9609
20161201|2016-09-27 08:30,27,112.185,112.19,112.165,112.17,27618
20161201|2016-09-27 09:00,27,112.165,112.18,112.165,112.175,7549
20161201|2016-09-27 09:30,27,112.175,112.18,112.17,112.18,8160
20161201|2016-09-27 10:00,27,112.18,112.18,112.16,112.165,21305
20161201|2016-09-27 10:30,27,112.16,112.17,112.16,112.165,5583
20161201|2016-09-27 11:00,27,112.165,112.165,112.16,112.16,3147
20161201|2016-09-27 11:30,27,112.165,112.17,112.165,112.165,1307
20161201|2016-09-27 12:00,27,112.17,112.17,112.165,112.165,1490
20161201|2016-09-27 12:30,27,112.165,112.165,112.165,112.165,507
20161201|2016-09-27 13:00,27,112.165,112.165,112.165,112.165,93
20161201|2016-09-27 13:30,27,112.165,112.17,112.16,112.17,1218
20161201|2016-09-27 14:00,27,112.17,112.17,112.17,112.17,2
20161201|2016-09-27 14:30,27,112.17,112.17,112.16,112.165,550
20161201|2016-09-28 01:00,28,112.16,112.185,112.16,112.18,18389
20161201|2016-09-28 01:30,28,112.18,112.18,112.175,112.18,2081
20161201|2016-09-28 02:00,28,112.18,112.18,112.17,112.17,9526
20161201|2016-09-28 02:30,28,112.175,112.175,112.165,112.17,14254
20161201|2016-09-28 03:00,28,112.17,112.17,112.15,112.165,26821
20161201|2016-09-28 03:30,28,112.165,112.165,112.15,112.16,11450
20161201|2016-09-28 04:00,28,112.16,112.16,112.145,112.155,27845
20161201|2016-09-28 04:30,28,112.16,112.16,112.15,112.16,10036
20161201|2016-09-28 05:00,28,112.16,112.16,112.15,112.16,10623
20161201|2016-09-28 05:30,28,112.16,112.16,112.15,112.155,3901
20161201|2016-09-28 06:00,28,112.155,112.16,112.15,112.16,3755
20161201|2016-09-28 06:30,28,112.16,112.165,112.155,112.165,4519
20161201|2016-09-28 07:00,28,112.165,112.17,112.155,112.16,9942
20161201|2016-09-28 07:30,28,112.16,112.165,112.155,112.16,6681
20161201|2016-09-28 08:00,28,112.16,112.165,112.155,112.165,7680
20161201|2016-09-28 08:30,28,112.165,112.17,112.16,112.165,8301
20161201|2016-09-28 09:00,28,112.165,112.17,112.16,112.165,11358
20161201|2016-09-28 09:30,28,112.165,112.165,112.155,112.165,7231
20161201|2016-09-28 10:00,28,112.165,112.17,112.16,112.17,6661
20161201|2016-09-28 10:30,28,112.165,112.17,112.16,112.165,4922
20161201|2016-09-28 11:00,28,112.165,112.17,112.16,112.17,1408
20161201|2016-09-28 11:30,28,112.165,112.17,112.165,112.165,902
20161201|2016-09-28 12:00,28,112.165,112.165,112.165,112.165,624
20161201|2016-09-28 12:30,28,112.165,112.165,112.165,112.165,71
20161201|2016-09-28 13:00,28,112.165,112.165,112.16,112.16,1381
20161201|2016-09-28 13:30,28,112.16,112.165,112.16,112.165,398
20161201|2016-09-28 14:00,28,112.16,112.165,112.16,112.165,178
20161201|2016-09-28 14:30,28,112.165,112.165,112.16,112.16,1890
20161201|2016-09-28 15:00,28,112.16,112.16,112.16,112.16,174
20161201|2016-09-29 01:00,29,112.16,112.16,112.145,112.145,13676
20161201|2016-09-29 01:30,29,112.145,112.15,112.13,112.135,17343
20161201|2016-09-29 02:00,29,112.135,112.15,112.135,112.145,11092
20161201|2016-09-29 02:30,29,112.145,112.15,112.14,112.15,5869
20161201|2016-09-29 03:00,29,112.15,112.15,112.135,112.14,9318
20161201|2016-09-29 03:30,29,112.14,112.15,112.14,112.145,6419
20161201|2016-09-29 04:00,29,112.145,112.145,112.135,112.14,9617
20161201|2016-09-29 04:30,29,112.14,112.145,112.14,112.14,3044
20161201|2016-09-29 05:00,29,112.14,112.15,112.14,112.14,5768
20161201|2016-09-29 05:30,29,112.14,112.15,112.14,112.14,6652
20161201|2016-09-29 06:00,29,112.145,112.15,112.14,112.15,2860
20161201|2016-09-29 06:30,29,112.15,112.15,112.14,112.14,7686
20161201|2016-09-29 07:00,29,112.14,112.145,112.14,112.14,1339
20161201|2016-09-29 07:30,29,112.14,112.145,112.135,112.14,8850
20161201|2016-09-29 08:00,29,112.14,112.145,112.135,112.14,6851
20161201|2016-09-29 08:30,29,112.14,112.145,112.135,112.14,1987
20161201|2016-09-29 09:00,29,112.14,112.145,112.14,112.14,2663
20161201|2016-09-29 09:30,29,112.14,112.145,112.13,112.13,9781
20161201|2016-09-29 10:00,29,112.13,112.145,112.13,112.145,10150
20161201|2016-09-29 10:30,29,112.145,112.15,112.14,112.15,3769
20161201|2016-09-29 11:00,29,112.15,112.15,112.145,112.15,920
20161201|2016-09-29 11:30,29,112.15,112.165,112.145,112.155,9029
20161201|2016-09-29 12:00,29,112.16,112.165,112.155,112.16,2095
20161201|2016-09-29 12:30,29,112.16,112.165,112.16,112.165,504
20161201|2016-09-29 13:00,29,112.16,112.16,112.155,112.16,1578
20161201|2016-09-29 13:30,29,112.16,112.16,112.16,112.16,319
20161201|2016-09-29 14:00,29,112.165,112.165,112.16,112.16,65
20161201|2016-09-29 14:30,29,112.16,112.165,112.155,112.165,79
20161201|2016-09-30 01:00,30,112.17,112.175,112.16,112.17,10213
20161201|2016-09-30 01:30,30,112.175,112.175,112.165,112.165,5216
20161201|2016-09-30 02:00,30,112.165,112.185,112.165,112.18,25783
20161201|2016-09-30 02:30,30,112.18,112.185,112.17,112.175,17444
20161201|2016-09-30 03:00,30,112.175,112.175,112.165,112.17,7354
20161201|2016-09-30 03:30,30,112.17,112.175,112.165,112.17,5369
20161201|2016-09-30 04:00,30,112.165,112.18,112.165,112.17,12559
20161201|2016-09-30 04:30,30,112.17,112.175,112.165,112.165,4897
20161201|2016-09-30 05:00,30,112.17,112.17,112.16,112.165,11465
20161201|2016-09-30 05:30,30,112.17,112.17,112.16,112.165,3249
20161201|2016-09-30 06:00,30,112.165,112.165,112.145,112.155,20996
20161201|2016-09-30 06:30,30,112.155,112.16,112.15,112.16,12247
20161201|2016-09-30 07:00,30,112.16,112.165,112.15,112.155,10325
20161201|2016-09-30 07:30,30,112.155,112.165,112.15,112.165,10153
20161201|2016-09-30 08:00,30,112.165,112.17,112.15,112.155,22151
20161201|2016-09-30 08:30,30,112.155,112.16,112.145,112.155,19693
20161201|2016-09-30 09:00,30,112.15,112.155,112.145,112.155,15991
20161201|2016-09-30 09:30,30,112.155,112.155,112.14,112.155,19978
20161201|2016-09-30 10:00,30,112.155,112.155,112.13,112.14,36942
20161201|2016-09-30 10:30,30,112.14,112.145,112.135,112.145,3208
20161201|2016-09-30 11:00,30,112.14,112.145,112.135,112.14,3843
20161201|2016-09-30 11:30,30,112.14,112.145,112.135,112.135,3831
20161201|2016-09-30 12:00,30,112.135,112.14,112.135,112.135,81
20161201|2016-09-30 12:30,30,112.135,112.14,112.135,112.135,725
20161201|2016-09-30 13:00,30,112.135,112.14,112.135,112.14,288
20161201|2016-09-30 13:30,30,112.14,112.145,112.14,112.14,583
20161201|2016-09-30 14:00,30,112.14,112.145,112.14,112.145,160
20161201|2016-09-30 14:30,30,112.15,112.15,112.145,112.145,422
20161201|2016-10-03 01:00,3,112.14,112.155,112.14,112.14,3954
20161201|2016-10-03 01:30,3,112.14,112.15,112.14,112.145,3511
20161201|2016-10-03 02:00,3,112.15,112.155,112.145,112.145,6668
20161201|2016-10-03 02:30,3,112.145,112.15,112.145,112.145,4467
20161201|2016-10-03 03:00,3,112.15,112.15,112.14,112.14,6259
20161201|2016-10-03 03:30,3,112.14,112.145,112.13,112.14,18111
20161201|2016-10-03 04:00,3,112.135,112.14,112.135,112.135,1438
20161201|2016-10-03 04:30,3,112.135,112.14,112.13,112.13,13746
20161201|2016-10-03 05:00,3,112.13,112.14,112.13,112.135,1734
20161201|2016-10-03 05:30,3,112.14,112.145,112.135,112.135,6534
20161201|2016-10-03 06:00,3,112.135,112.14,112.135,112.135,4416
20161201|2016-10-03 06:30,3,112.135,112.145,112.135,112.14,3412
20161201|2016-10-03 07:00,3,112.14,112.15,112.14,112.14,5383
20161201|2016-10-03 07:30,3,112.145,112.15,112.14,112.15,8577
20161201|2016-10-03 08:00,3,112.145,112.15,112.145,112.145,9769
20161201|2016-10-03 08:30,3,112.145,112.15,112.14,112.145,17029
20161201|2016-10-03 09:00,3,112.145,112.15,112.13,112.135,11878
20161201|2016-10-03 09:30,3,112.135,112.145,112.135,112.14,9032
20161201|2016-10-03 10:00,3,112.145,112.145,112.13,112.14,22874
20161201|2016-10-03 10:30,3,112.135,112.145,112.135,112.145,1509
20161201|2016-10-03 11:00,3,112.14,112.145,112.135,112.145,5104
20161201|2016-10-03 11:30,3,112.145,112.145,112.14,112.145,532
20161201|2016-10-03 12:00,3,112.14,112.145,112.14,112.145,83
20161201|2016-10-03 12:30,3,112.145,112.145,112.145,112.145,3
20161201|2016-10-03 13:00,3,112.145,112.145,112.14,112.145,16
20161201|2016-10-03 13:30,3,112.145,112.145,112.14,112.145,56
20161201|2016-10-03 14:00,3,112.145,112.145,112.145,112.145,118
20161201|2016-10-03 14:30,3,112.145,112.145,112.14,112.14,618
20161201|2016-10-04 01:00,4,112.145,112.15,112.14,112.145,5357
20161201|2016-10-04 01:30,4,112.145,112.145,112.135,112.145,10380
20161201|2016-10-04 02:00,4,112.145,112.145,112.135,112.145,10533
20161201|2016-10-04 02:30,4,112.145,112.15,112.135,112.145,21593
20161201|2016-10-04 03:00,4,112.145,112.15,112.14,112.15,6783
20161201|2016-10-04 03:30,4,112.145,112.15,112.14,112.15,7394
20161201|2016-10-04 04:00,4,112.145,112.15,112.14,112.145,4895
20161201|2016-10-04 04:30,4,112.14,112.15,112.14,112.145,11258
20161201|2016-10-04 05:00,4,112.145,112.145,112.135,112.14,7379
20161201|2016-10-04 05:30,4,112.14,112.15,112.14,112.15,10555
20161201|2016-10-04 06:00,4,112.15,112.155,112.145,112.155,8297
20161201|2016-10-04 06:30,4,112.155,112.155,112.145,112.15,6707
20161201|2016-10-04 07:00,4,112.15,112.155,112.14,112.15,14396
20161201|2016-10-04 07:30,4,112.15,112.15,112.14,112.14,15123
20161201|2016-10-04 08:00,4,112.145,112.145,112.14,112.145,4914
20161201|2016-10-04 08:30,4,112.145,112.15,112.14,112.145,17979
20161201|2016-10-04 09:00,4,112.145,112.15,112.14,112.145,16543
20161201|2016-10-04 09:30,4,112.15,112.15,112.14,112.145,16098
20161201|2016-10-04 10:00,4,112.145,112.15,112.14,112.15,13929
20161201|2016-10-04 10:30,4,112.145,112.15,112.12,112.13,55576
20161201|2016-10-04 11:00,4,112.13,112.135,112.125,112.13,14619
20161201|2016-10-04 11:30,4,112.13,112.145,112.13,112.135,11601
20161201|2016-10-04 12:00,4,112.135,112.135,112.13,112.13,1533
20161201|2016-10-04 12:30,4,112.13,112.14,112.13,112.13,2800
20161201|2016-10-04 13:00,4,112.13,112.13,112.125,112.125,2746
20161201|2016-10-04 13:30,4,112.125,112.125,112.12,112.125,59
20161201|2016-10-04 14:00,4,112.125,112.125,112.12,112.125,54
20161201|2016-10-04 14:30,4,112.125,112.125,112.12,112.125,1023
20161201|2016-10-05 01:00,5,112.12,112.135,112.12,112.135,5295
20161201|2016-10-05 01:30,5,112.135,112.145,112.13,112.145,13094
20161201|2016-10-05 02:00,5,112.145,112.145,112.13,112.135,12824
20161201|2016-10-05 02:30,5,112.13,112.135,112.125,112.13,4282
20161201|2016-10-05 03:00,5,112.13,112.13,112.12,112.125,12064
20161201|2016-10-05 03:30,5,112.13,112.13,112.12,112.125,21844
20161201|2016-10-05 04:00,5,112.125,112.125,112.105,112.11,44851
20161201|2016-10-05 04:30,5,112.105,112.105,112.085,112.105,52855
20161201|2016-10-05 05:00,5,112.105,112.11,112.1,112.105,9199
20161201|2016-10-05 05:30,5,112.1,112.11,112.095,112.105,17244
20161201|2016-10-05 06:00,5,112.11,112.12,112.105,112.12,14496
20161201|2016-10-05 06:30,5,112.12,112.125,112.115,112.125,10907
20161201|2016-10-05 07:00,5,112.12,112.125,112.115,112.125,6001
20161201|2016-10-05 07:30,5,112.125,112.125,112.11,112.115,9389
20161201|2016-10-05 08:00,5,112.115,112.12,112.11,112.12,3377
20161201|2016-10-05 08:30,5,112.12,112.12,112.115,112.12,6283
20161201|2016-10-05 09:00,5,112.115,112.115,112.1,112.11,19551
20161201|2016-10-05 09:30,5,112.11,112.11,112.1,112.1,20901
20161201|2016-10-05 10:00,5,112.1,112.115,112.1,112.115,18665
20161201|2016-10-05 10:30,5,112.11,112.11,112.105,112.11,3020
20161201|2016-10-05 11:00,5,112.11,112.115,112.105,112.115,3064
20161201|2016-10-05 11:30,5,112.115,112.12,112.11,112.115,3555
20161201|2016-10-05 12:00,5,112.115,112.12,112.115,112.115,1141
20161201|2016-10-05 12:30,5,112.115,112.12,112.115,112.12,870
20161201|2016-10-05 13:00,5,112.12,112.12,112.115,112.115,100
20161201|2016-10-05 13:30,5,112.115,112.12,112.115,112.12,11
20161201|2016-10-05 14:00,5,112.12,112.12,112.115,112.115,30
20161201|2016-10-05 14:30,5,112.115,112.12,112.115,112.115,174
20161201|2016-10-06 01:00,6,112.115,112.12,112.105,112.115,13593
20161201|2016-10-06 01:30,6,112.11,112.12,112.11,112.115,2009
20161201|2016-10-06 02:00,6,112.115,112.115,112.105,112.11,11395
20161201|2016-10-06 02:30,6,112.115,112.12,112.105,112.11,17398
20161201|2016-10-06 03:00,6,112.11,112.12,112.11,112.115,12896
20161201|2016-10-06 03:30,6,112.115,112.125,112.11,112.125,10509
20161201|2016-10-06 04:00,6,112.125,112.125,112.115,112.12,9811
20161201|2016-10-06 04:30,6,112.125,112.125,112.105,112.115,8946
20161201|2016-10-06 05:00,6,112.115,112.115,112.105,112.11,4058
20161201|2016-10-06 05:30,6,112.115,112.115,112.105,112.105,10398
20161201|2016-10-06 06:00,6,112.11,112.11,112.105,112.11,943
20161201|2016-10-06 06:30,6,112.11,112.12,112.105,112.11,9065
20161201|2016-10-06 07:00,6,112.105,112.11,112.1,112.1,12458
20161201|2016-10-06 07:30,6,112.105,112.105,112.095,112.1,10519
20161201|2016-10-06 08:00,6,112.1,112.1,112.085,112.095,33350
20161201|2016-10-06 08:30,6,112.09,112.095,112.075,112.09,32709
20161201|2016-10-06 09:00,6,112.09,112.1,112.085,112.095,7736
20161201|2016-10-06 09:30,6,112.095,112.095,112.085,112.095,15436
20161201|2016-10-06 10:00,6,112.095,112.1,112.09,112.1,4519
20161201|2016-10-06 10:30,6,112.1,112.115,112.09,112.105,18233
20161201|2016-10-06 11:00,6,112.105,112.105,112.09,112.095,2068
20161201|2016-10-06 11:30,6,112.09,112.095,112.085,112.09,2450
20161201|2016-10-06 12:00,6,112.09,112.095,112.09,112.09,158
20161201|2016-10-06 12:30,6,112.09,112.095,112.09,112.095,241
20161201|2016-10-06 13:00,6,112.09,112.095,112.09,112.095,411
20161201|2016-10-06 13:30,6,112.095,112.1,112.09,112.095,378
20161201|2016-10-06 14:00,6,112.095,112.1,112.095,112.095,250
20161201|2016-10-06 14:30,6,112.1,112.1,112.09,112.095,1096
20161201|2016-10-07 01:00,7,112.09,112.105,112.09,112.09,6702
20161201|2016-10-07 01:30,7,112.09,112.095,112.07,112.08,6156
20161201|2016-10-07 02:00,7,112.075,112.085,112.055,112.07,41436
20161201|2016-10-07 02:30,7,112.065,112.075,112.065,112.07,8678
20161201|2016-10-07 03:00,7,112.07,112.07,112.06,112.065,17811
20161201|2016-10-07 03:30,7,112.07,112.07,112.06,112.06,12259
20161201|2016-10-07 04:00,7,112.06,112.07,112.06,112.065,5165
20161201|2016-10-07 04:30,7,112.07,112.075,112.065,112.075,6773
20161201|2016-10-07 05:00,7,112.07,112.085,112.07,112.075,9262
20161201|2016-10-07 05:30,7,112.075,112.08,112.07,112.075,4761
20161201|2016-10-07 06:00,7,112.075,112.08,112.075,112.075,2838
20161201|2016-10-07 06:30,7,112.08,112.09,112.075,112.08,5473
20161201|2016-10-07 07:00,7,112.08,112.09,112.075,112.085,12855
20161201|2016-10-07 07:30,7,112.085,112.085,112.07,112.08,26675
20161201|2016-10-07 08:00,7,112.08,112.095,112.08,112.085,20289
20161201|2016-10-07 08:30,7,112.09,112.11,112.09,112.1,23201
20161201|2016-10-07 09:00,7,112.1,112.1,112.09,112.09,4612
20161201|2016-10-07 09:30,7,112.09,112.1,112.085,112.1,9823
20161201|2016-10-07 10:00,7,112.095,112.1,112.09,112.09,14551
20161201|2016-10-07 10:30,7,112.095,112.095,112.085,112.095,4111
20161201|2016-10-07 11:00,7,112.09,112.095,112.085,112.09,1957
20161201|2016-10-07 11:30,7,112.095,112.1,112.09,112.095,2288
20161201|2016-10-07 12:00,7,112.095,112.1,112.095,112.095,1994
20161201|2016-10-07 12:30,7,112.095,112.1,112.095,112.095,415
20161201|2016-10-07 13:00,7,112.095,112.095,112.095,112.095,40
20161201|2016-10-07 13:30,7,112.095,112.095,112.09,112.095,859
20161201|2016-10-07 14:00,7,112.09,112.095,112.085,112.09,985
20161201|2016-10-07 14:30,7,112.09,112.09,112.085,112.09,606
20161201|2016-10-10 01:00,10,112.085,112.095,112.08,112.09,5266
20161201|2016-10-10 01:30,10,112.09,112.095,112.085,112.09,8020
20161201|2016-10-10 02:00,10,112.09,112.095,112.075,112.085,6421
20161201|2016-10-10 02:30,10,112.08,112.09,112.08,112.09,2419
20161201|2016-10-10 03:00,10,112.09,112.09,112.08,112.08,5027
20161201|2016-10-10 03:30,10,112.085,112.085,112.07,112.08,13811
20161201|2016-10-10 04:00,10,112.08,112.085,112.075,112.08,13575
20161201|2016-10-10 04:30,10,112.08,112.095,112.08,112.085,15803
20161201|2016-10-10 05:00,10,112.09,112.09,112.07,112.075,13126
20161201|2016-10-10 05:30,10,112.08,112.08,112.065,112.07,3978
20161201|2016-10-10 06:00,10,112.07,112.08,112.06,112.075,14200
20161201|2016-10-10 06:30,10,112.075,112.08,112.07,112.07,5005
20161201|2016-10-10 07:00,10,112.075,112.08,112.075,112.075,3334
20161201|2016-10-10 07:30,10,112.08,112.095,112.075,112.095,19137
20161201|2016-10-10 08:00,10,112.09,112.095,112.085,112.085,7733
20161201|2016-10-10 08:30,10,112.085,112.09,112.08,112.08,12318
20161201|2016-10-10 09:00,10,112.08,112.09,112.08,112.085,14728
20161201|2016-10-10 09:30,10,112.085,112.09,112.08,112.085,16624
20161201|2016-10-10 10:00,10,112.08,112.09,112.08,112.08,9532
20161201|2016-10-10 10:30,10,112.08,112.09,112.08,112.085,2225
20161201|2016-10-10 11:00,10,112.085,112.09,112.08,112.08,2459
20161201|2016-10-10 11:30,10,112.08,112.09,112.08,112.085,386
20161201|2016-10-10 12:00,10,112.085,112.085,112.085,112.085,270
20161201|2016-10-10 12:30,10,112.09,112.09,112.085,112.085,13
20161201|2016-10-10 13:00,10,112.085,112.085,112.085,112.085,10
20161201|2016-10-10 13:30,10,112.085,112.085,112.085,112.085,39
20161201|2016-10-10 14:00,10,112.085,112.085,112.085,112.085,5
20161201|2016-10-10 14:30,10,112.09,112.09,112.085,112.09,1104
20161201|2016-10-11 01:00,11,112.09,112.095,112.08,112.095,6912
20161201|2016-10-11 01:30,11,112.095,112.1,112.09,112.1,3650
20161201|2016-10-11 02:00,11,112.1,112.1,112.09,112.1,9667
20161201|2016-10-11 02:30,11,112.095,112.1,112.085,112.09,13278
20161201|2016-10-11 03:00,11,112.09,112.095,112.085,112.095,5509
20161201|2016-10-11 03:30,11,112.095,112.1,112.09,112.095,9820
20161201|2016-10-11 04:00,11,112.1,112.1,112.09,112.09,4070
20161201|2016-10-11 04:30,11,112.095,112.095,112.09,112.09,7848
20161201|2016-10-11 05:00,11,112.09,112.1,112.09,112.095,9573
20161201|2016-10-11 05:30,11,112.095,112.1,112.09,112.1,2505
20161201|2016-10-11 06:00,11,112.095,112.1,112.095,112.095,1220
20161201|2016-10-11 06:30,11,112.1,112.1,112.09,112.095,7552
20161201|2016-10-11 07:00,11,112.095,112.095,112.085,112.09,6728
20161201|2016-10-11 07:30,11,112.085,112.09,112.08,112.08,8353
20161201|2016-10-11 08:00,11,112.08,112.1,112.08,112.1,25092
20161201|2016-10-11 08:30,11,112.1,112.1,112.09,112.095,10592
20161201|2016-10-11 09:00,11,112.09,112.1,112.09,112.1,6187
20161201|2016-10-11 09:30,11,112.1,112.1,112.09,112.095,8610
20161201|2016-10-11 10:00,11,112.09,112.1,112.09,112.095,9743
20161201|2016-10-11 10:30,11,112.095,112.1,112.09,112.1,6404
20161201|2016-10-11 11:00,11,112.1,112.1,112.09,112.095,1641
20161201|2016-10-11 11:30,11,112.095,112.095,112.085,112.09,812
20161201|2016-10-11 12:00,11,112.085,112.09,112.085,112.09,993
20161201|2016-10-11 12:30,11,112.09,112.09,112.085,112.09,311
20161201|2016-10-11 13:00,11,112.09,112.09,112.09,112.09,104
20161201|2016-10-11 13:30,11,112.09,112.09,112.085,112.09,13
20161201|2016-10-11 14:00,11,112.09,112.09,112.09,112.09,121
20161201|2016-10-11 14:30,11,112.085,112.095,112.085,112.085,350
20161201|2016-10-12 01:00,12,112.085,112.09,112.08,112.09,2426
20161201|2016-10-12 01:30,12,112.09,112.09,112.08,112.09,3547
20161201|2016-10-12 02:00,12,112.085,112.095,112.085,112.095,5928
20161201|2016-10-12 02:30,12,112.095,112.095,112.085,112.09,11773
20161201|2016-10-12 03:00,12,112.09,112.095,112.085,112.095,4190
20161201|2016-10-12 03:30,12,112.095,112.095,112.085,112.09,8449
20161201|2016-10-12 04:00,12,112.085,112.095,112.085,112.09,10590
20161201|2016-10-12 04:30,12,112.09,112.095,112.085,112.09,5301
20161201|2016-10-12 05:00,12,112.085,112.09,112.085,112.09,1063
20161201|2016-10-12 05:30,12,112.09,112.09,112.08,112.085,4145
20161201|2016-10-12 06:00,12,112.085,112.085,112.075,112.085,5579
20161201|2016-10-12 06:30,12,112.085,112.085,112.075,112.085,6150
20161201|2016-10-12 07:00,12,112.085,112.085,112.065,112.075,17392
20161201|2016-10-12 07:30,12,112.075,112.08,112.065,112.075,6877
20161201|2016-10-12 08:00,12,112.07,112.08,112.07,112.08,17902
20161201|2016-10-12 08:30,12,112.075,112.08,112.07,112.075,8848
20161201|2016-10-12 09:00,12,112.075,112.075,112.07,112.075,3745
20161201|2016-10-12 09:30,12,112.075,112.075,112.07,112.075,1760
20161201|2016-10-12 10:00,12,112.075,112.075,112.07,112.075,4881
20161201|2016-10-12 10:30,12,112.075,112.075,112.065,112.065,7617
20161201|2016-10-12 11:00,12,112.07,112.08,112.07,112.08,17504
20161201|2016-10-12 11:30,12,112.08,112.095,112.08,112.095,19611
20161201|2016-10-12 12:00,12,112.095,112.095,112.09,112.095,378
20161201|2016-10-12 12:30,12,112.09,112.09,112.09,112.09,5
20161201|2016-10-12 13:00,12,112.09,112.1,112.09,112.095,2110
20161201|2016-10-12 13:30,12,112.1,112.1,112.095,112.095,153
20161201|2016-10-12 14:00,12,112.095,112.1,112.095,112.095,113
20161201|2016-10-12 14:30,12,112.1,112.1,112.095,112.095,182
20161201|2016-10-13 01:00,13,112.1,112.11,112.095,112.11,12363
20161201|2016-10-13 01:30,13,112.105,112.11,112.095,112.1,10004
20161201|2016-10-13 02:00,13,112.095,112.1,112.09,112.095,11955
20161201|2016-10-13 02:30,13,112.095,112.095,112.08,112.085,9154
20161201|2016-10-13 03:00,13,112.085,112.095,112.08,112.09,17820
20161201|2016-10-13 03:30,13,112.09,112.09,112.08,112.085,4249
20161201|2016-10-13 04:00,13,112.085,112.09,112.085,112.09,4818
20161201|2016-10-13 04:30,13,112.09,112.095,112.085,112.085,5311
20161201|2016-10-13 05:00,13,112.09,112.09,112.085,112.085,7518
20161201|2016-10-13 05:30,13,112.085,112.09,112.075,112.08,4516
20161201|2016-10-13 06:00,13,112.08,112.085,112.075,112.08,6815
20161201|2016-10-13 06:30,13,112.075,112.08,112.07,112.075,9720
20161201|2016-10-13 07:00,13,112.075,112.085,112.075,112.085,6605
20161201|2016-10-13 07:30,13,112.08,112.085,112.075,112.08,7430
20161201|2016-10-13 08:00,13,112.08,112.085,112.075,112.085,3481
20161201|2016-10-13 08:30,13,112.085,112.09,112.08,112.085,8464
20161201|2016-10-13 09:00,13,112.085,112.09,112.075,112.08,14116
20161201|2016-10-13 09:30,13,112.08,112.09,112.08,112.085,5360
20161201|2016-10-13 10:00,13,112.085,112.085,112.075,112.075,3974
20161201|2016-10-13 10:30,13,112.08,112.08,112.075,112.08,963
20161201|2016-10-13 11:00,13,112.08,112.08,112.075,112.075,4431
20161201|2016-10-13 11:30,13,112.08,112.08,112.075,112.08,2826
20161201|2016-10-13 12:00,13,112.08,112.09,112.08,112.085,6215
20161201|2016-10-13 12:30,13,112.08,112.085,112.08,112.08,139
20161201|2016-10-13 13:00,13,112.08,112.085,112.08,112.085,3
20161201|2016-10-13 13:30,13,112.085,112.085,112.08,112.08,760
20161201|2016-10-13 14:00,13,112.085,112.09,112.085,112.085,147
20161201|2016-10-13 14:30,13,112.085,112.085,112.085,112.085,35
20161201|2016-10-14 01:00,14,112.075,112.08,112.07,112.07,5807
20161201|2016-10-14 01:30,14,112.075,112.085,112.075,112.08,6258
20161201|2016-10-14 02:00,14,112.08,112.08,112.07,112.075,9269
20161201|2016-10-14 02:30,14,112.075,112.08,112.07,112.075,5702
20161201|2016-10-14 03:00,14,112.075,112.08,112.07,112.075,8521
20161201|2016-10-14 03:30,14,112.075,112.075,112.055,112.06,19903
20161201|2016-10-14 04:00,14,112.06,112.065,112.055,112.065,6095
20161201|2016-10-14 04:30,14,112.065,112.065,112.06,112.06,459
20161201|2016-10-14 05:00,14,112.065,112.07,112.06,112.07,4064
20161201|2016-10-14 05:30,14,112.07,112.075,112.06,112.065,8265
20161201|2016-10-14 06:00,14,112.065,112.07,112.06,112.07,1529
20161201|2016-10-14 06:30,14,112.07,112.07,112.065,112.07,5808
20161201|2016-10-14 07:00,14,112.07,112.07,112.06,112.065,6692
20161201|2016-10-14 07:30,14,112.07,112.075,112.065,112.07,8444
20161201|2016-10-14 08:00,14,112.075,112.075,112.06,112.065,4982
20161201|2016-10-14 08:30,14,112.065,112.075,112.065,112.07,3061
20161201|2016-10-14 09:00,14,112.07,112.075,112.065,112.07,7663
20161201|2016-10-14 09:30,14,112.07,112.075,112.065,112.07,3548
20161201|2016-10-14 10:00,14,112.065,112.075,112.06,112.075,6123
20161201|2016-10-14 10:30,14,112.07,112.085,112.07,112.08,6506
20161201|2016-10-14 11:00,14,112.08,112.08,112.075,112.075,1366
20161201|2016-10-14 11:30,14,112.08,112.08,112.075,112.08,1182
20161201|2016-10-14 12:00,14,112.08,112.08,112.075,112.075,162
20161201|2016-10-14 12:30,14,112.08,112.08,112.075,112.075,37
20161201|2016-10-14 13:00,14,112.075,112.075,112.075,112.075,605
20161201|2016-10-14 13:30,14,112.075,112.075,112.065,112.07,1075
20161201|2016-10-14 14:00,14,112.07,112.07,112.065,112.07,52
20161201|2016-10-14 14:30,14,112.07,112.07,112.065,112.07,129
20161201|2016-10-17 01:00,17,112.075,112.075,112.065,112.07,2774
20161201|2016-10-17 01:30,17,112.065,112.07,112.06,112.065,4370
20161201|2016-10-17 02:00,17,112.065,112.065,112.045,112.06,19090
20161201|2016-10-17 02:30,17,112.06,112.06,112.05,112.055,10627
20161201|2016-10-17 03:00,17,112.055,112.055,112.045,112.05,5593
20161201|2016-10-17 03:30,17,112.05,112.06,112.045,112.05,8434
20161201|2016-10-17 04:00,17,112.055,112.06,112.05,112.055,7260
20161201|2016-10-17 04:30,17,112.055,112.06,112.055,112.06,3092
20161201|2016-10-17 05:00,17,112.055,112.06,112.055,112.06,1459
20161201|2016-10-17 05:30,17,112.055,112.065,112.055,112.06,6863
20161201|2016-10-17 06:00,17,112.06,112.065,112.06,112.06,1762
20161201|2016-10-17 06:30,17,112.06,112.065,112.06,112.065,745
20161201|2016-10-17 07:00,17,112.06,112.07,112.06,112.065,9579
20161201|2016-10-17 07:30,17,112.07,112.07,112.06,112.07,3983
20161201|2016-10-17 08:00,17,112.07,112.07,112.065,112.065,1972
20161201|2016-10-17 08:30,17,112.065,112.08,112.065,112.075,14916
20161201|2016-10-17 09:00,17,112.08,112.08,112.07,112.075,8463
20161201|2016-10-17 09:30,17,112.075,112.08,112.07,112.075,4702
20161201|2016-10-17 10:00,17,112.075,112.08,112.075,112.075,2158
20161201|2016-10-17 10:30,17,112.075,112.085,112.07,112.075,18591
20161201|2016-10-17 11:00,17,112.075,112.08,112.07,112.07,1981
20161201|2016-10-17 11:30,17,112.075,112.08,112.075,112.075,533
20161201|2016-10-17 12:00,17,112.075,112.085,112.075,112.085,1077
20161201|2016-10-17 12:30,17,112.085,112.085,112.08,112.085,31
20161201|2016-10-17 13:00,17,112.08,112.085,112.08,112.085,206
20161201|2016-10-17 13:30,17,112.085,112.085,112.08,112.08,17
20161201|2016-10-17 14:00,17,112.085,112.085,112.08,112.08,220
20161201|2016-10-17 14:30,17,112.085,112.085,112.08,112.08,529
20161201|2016-10-17 15:00,17,112.085,112.085,112.085,112.085,10
20161201|2016-10-18 01:00,18,112.075,112.08,112.075,112.075,2071
20161201|2016-10-18 01:30,18,112.08,112.08,112.075,112.08,420
20161201|2016-10-18 02:00,18,112.08,112.085,112.07,112.08,10834
20161201|2016-10-18 02:30,18,112.08,112.085,112.075,112.08,5107
20161201|2016-10-18 03:00,18,112.08,112.085,112.075,112.08,7023
20161201|2016-10-18 03:30,18,112.08,112.08,112.065,112.07,9370
20161201|2016-10-18 04:00,18,112.07,112.075,112.07,112.075,663
20161201|2016-10-18 04:30,18,112.075,112.08,112.07,112.08,8790
20161201|2016-10-18 05:00,18,112.075,112.09,112.075,112.085,11223
20161201|2016-10-18 05:30,18,112.085,112.095,112.085,112.09,13539
20161201|2016-10-18 06:00,18,112.09,112.095,112.09,112.09,7065
20161201|2016-10-18 06:30,18,112.09,112.095,112.085,112.09,10521
20161201|2016-10-18 07:00,18,112.09,112.095,112.085,112.09,8723
20161201|2016-10-18 07:30,18,112.09,112.1,112.09,112.095,7859
20161201|2016-10-18 08:00,18,112.09,112.095,112.09,112.095,3532
20161201|2016-10-18 08:30,18,112.09,112.1,112.09,112.095,8174
20161201|2016-10-18 09:00,18,112.095,112.1,112.09,112.095,2902
20161201|2016-10-18 09:30,18,112.1,112.1,112.095,112.095,3453
20161201|2016-10-18 10:00,18,112.1,112.105,112.095,112.1,18907
20161201|2016-10-18 10:30,18,112.1,112.1,112.095,112.095,1438
20161201|2016-10-18 11:00,18,112.1,112.105,112.095,112.1,3041
20161201|2016-10-18 11:30,18,112.1,112.1,112.095,112.095,145
20161201|2016-10-18 12:00,18,112.095,112.1,112.095,112.095,89
20161201|2016-10-18 12:30,18,112.095,112.1,112.095,112.1,19
20161201|2016-10-18 13:00,18,112.1,112.1,112.1,112.1,11
20161201|2016-10-18 13:30,18,112.1,112.1,112.095,112.1,68
20161201|2016-10-18 14:00,18,112.1,112.1,112.095,112.095,108
20161201|2016-10-18 14:30,18,112.095,112.1,112.095,112.1,79
20161201|2016-10-19 01:00,19,112.1,112.1,112.095,112.1,1638
20161201|2016-10-19 01:30,19,112.1,112.105,112.1,112.105,3174
20161201|2016-10-19 02:00,19,112.105,112.105,112.095,112.1,4804
20161201|2016-10-19 02:30,19,112.1,112.1,112.095,112.095,2820
20161201|2016-10-19 03:00,19,112.1,112.1,112.09,112.095,8692
20161201|2016-10-19 03:30,19,112.095,112.1,112.09,112.095,8719
20161201|2016-10-19 04:00,19,112.095,112.1,112.09,112.1,4408
20161201|2016-10-19 04:30,19,112.1,112.11,112.095,112.105,13348
20161201|2016-10-19 05:00,19,112.105,112.105,112.1,112.1,9748
20161201|2016-10-19 05:30,19,112.1,112.105,112.1,112.105,6034
20161201|2016-10-19 06:00,19,112.1,112.105,112.1,112.1,3446
20161201|2016-10-19 06:30,19,112.1,112.1,112.095,112.1,3230
20161201|2016-10-19 07:00,19,112.1,112.1,112.095,112.095,3390
20161201|2016-10-19 07:30,19,112.1,112.1,112.09,112.095,8769
20161201|2016-10-19 08:00,19,112.095,112.095,112.09,112.095,2459
20161201|2016-10-19 08:30,19,112.095,112.1,112.09,112.1,4950
20161201|2016-10-19 09:00,19,112.1,112.1,112.09,112.095,9389
20161201|2016-10-19 09:30,19,112.095,112.1,112.09,112.095,5911
20161201|2016-10-19 10:00,19,112.095,112.1,112.09,112.095,4677
20161201|2016-10-19 10:30,19,112.095,112.1,112.09,112.095,5110
20161201|2016-10-19 11:00,19,112.095,112.1,112.09,112.1,2200
20161201|2016-10-19 11:30,19,112.095,112.1,112.095,112.1,704
20161201|2016-10-19 12:00,19,112.095,112.1,112.095,112.1,2511
20161201|2016-10-19 12:30,19,112.1,112.1,112.095,112.095,2201
20161201|2016-10-19 13:00,19,112.095,112.095,112.095,112.095,479
20161201|2016-10-19 13:30,19,112.095,112.095,112.09,112.09,226
20161201|2016-10-19 14:00,19,112.095,112.095,112.09,112.09,192
20161201|2016-10-19 14:30,19,112.09,112.095,112.09,112.09,924
20161201|2016-10-19 15:00,19,112.095,112.095,112.095,112.095,60
20161201|2016-10-20 01:00,20,112.095,112.095,112.09,112.09,657
20161201|2016-10-20 01:30,20,112.09,112.095,112.08,112.085,17078
20161201|2016-10-20 02:00,20,112.09,112.095,112.085,112.09,12754
20161201|2016-10-20 02:30,20,112.09,112.09,112.085,112.09,1908
20161201|2016-10-20 03:00,20,112.09,112.09,112.08,112.085,6295
20161201|2016-10-20 03:30,20,112.085,112.085,112.08,112.085,4485
20161201|2016-10-20 04:00,20,112.085,112.085,112.075,112.08,10842
20161201|2016-10-20 04:30,20,112.08,112.085,112.075,112.08,5134
20161201|2016-10-20 05:00,20,112.08,112.08,112.07,112.08,8013
20161201|2016-10-20 05:30,20,112.08,112.08,112.075,112.075,7939
20161201|2016-10-20 06:00,20,112.08,112.085,112.075,112.075,5167
20161201|2016-10-20 06:30,20,112.08,112.085,112.07,112.085,6877
20161201|2016-10-20 07:00,20,112.085,112.085,112.075,112.075,3380
20161201|2016-10-20 07:30,20,112.07,112.085,112.04,112.065,36405
20161201|2016-10-20 08:00,20,112.065,112.085,112.06,112.085,21589
20161201|2016-10-20 08:30,20,112.085,112.09,112.08,112.08,7775
20161201|2016-10-20 09:00,20,112.085,112.09,112.075,112.09,14663
20161201|2016-10-20 09:30,20,112.09,112.1,112.085,112.095,17872
20161201|2016-10-20 10:00,20,112.095,112.1,112.09,112.095,14871
20161201|2016-10-20 10:30,20,112.095,112.1,112.09,112.09,3154
20161201|2016-10-20 11:00,20,112.09,112.095,112.09,112.095,478
20161201|2016-10-20 11:30,20,112.095,112.095,112.09,112.095,860
20161201|2016-10-20 12:00,20,112.095,112.095,112.085,112.085,1279
20161201|2016-10-20 12:30,20,112.09,112.09,112.09,112.09,3
20161201|2016-10-20 13:00,20,112.09,112.09,112.09,112.09,2
20161201|2016-10-20 13:30,20,112.09,112.09,112.085,112.085,238
20161201|2016-10-20 14:00,20,112.09,112.09,112.09,112.09,441
20161201|2016-10-20 14:30,20,112.09,112.09,112.085,112.09,334
20161201|2016-10-20 15:00,20,112.085,112.085,112.085,112.085,15
20161201|2016-10-21 01:00,21,112.085,112.09,112.08,112.08,2393
20161201|2016-10-21 01:30,21,112.08,112.085,112.08,112.085,9681
20161201|2016-10-21 02:00,21,112.085,112.09,112.08,112.09,3309
20161201|2016-10-21 02:30,21,112.09,112.09,112.085,112.09,934
20161201|2016-10-21 03:00,21,112.09,112.095,112.085,112.09,10538
20161201|2016-10-21 03:30,21,112.095,112.095,112.085,112.095,2487
20161201|2016-10-21 04:00,21,112.09,112.09,112.075,112.08,14675
20161201|2016-10-21 04:30,21,112.08,112.08,112.065,112.07,12014
20161201|2016-10-21 05:00,21,112.07,112.075,112.065,112.075,6578
20161201|2016-10-21 05:30,21,112.075,112.075,112.065,112.075,9305
20161201|2016-10-21 06:00,21,112.075,112.075,112.07,112.075,9342
20161201|2016-10-21 06:30,21,112.075,112.075,112.07,112.075,114
20161201|2016-10-21 07:00,21,112.075,112.075,112.07,112.07,1327
20161201|2016-10-21 07:30,21,112.07,112.08,112.07,112.08,12392
20161201|2016-10-21 08:00,21,112.08,112.085,112.075,112.085,2357
20161201|2016-10-21 08:30,21,112.085,112.085,112.075,112.08,11006
20161201|2016-10-21 09:00,21,112.08,112.085,112.075,112.08,3463
20161201|2016-10-21 09:30,21,112.08,112.08,112.07,112.08,9346
20161201|2016-10-21 10:00,21,112.075,112.08,112.075,112.075,3072
20161201|2016-10-21 10:30,21,112.08,112.08,112.075,112.075,759
20161201|2016-10-21 11:00,21,112.08,112.08,112.075,112.075,352
20161201|2016-10-21 11:30,21,112.08,112.08,112.075,112.08,981
20161201|2016-10-21 12:00,21,112.08,112.08,112.075,112.075,478
20161201|2016-10-21 12:30,21,112.08,112.08,112.08,112.08,172
20161201|2016-10-21 13:00,21,112.08,112.08,112.075,112.08,21
20161201|2016-10-21 13:30,21,112.075,112.08,112.075,112.08,1062
20161201|2016-10-21 14:00,21,112.08,112.08,112.08,112.08,1742
20161201|2016-10-21 14:30,21,112.085,112.085,112.08,112.085,457
20161201|2016-10-24 01:00,24,112.08,112.085,112.08,112.085,1952
20161201|2016-10-24 01:30,24,112.08,112.09,112.08,112.09,10489
20161201|2016-10-24 02:00,24,112.09,112.09,112.08,112.085,6541
20161201|2016-10-24 02:30,24,112.085,112.09,112.08,112.085,3160
20161201|2016-10-24 03:00,24,112.085,112.085,112.075,112.08,3330
20161201|2016-10-24 03:30,24,112.08,112.085,112.08,112.085,6320
20161201|2016-10-24 04:00,24,112.085,112.085,112.075,112.08,3711
20161201|2016-10-24 04:30,24,112.085,112.085,112.08,112.085,1419
20161201|2016-10-24 05:00,24,112.085,112.085,112.08,112.085,591
20161201|2016-10-24 05:30,24,112.08,112.085,112.08,112.085,715
20161201|2016-10-24 06:00,24,112.08,112.085,112.075,112.08,4371
20161201|2016-10-24 06:30,24,112.075,112.08,112.065,112.07,16989
20161201|2016-10-24 07:00,24,112.07,112.075,112.07,112.075,725
20161201|2016-10-24 07:30,24,112.07,112.08,112.07,112.08,6511
20161201|2016-10-24 08:00,24,112.08,112.08,112.07,112.075,2688
20161201|2016-10-24 08:30,24,112.075,112.075,112.065,112.07,8341
20161201|2016-10-24 09:00,24,112.065,112.07,112.065,112.07,1706
20161201|2016-10-24 09:30,24,112.07,112.07,112.065,112.065,8150
20161201|2016-10-24 10:00,24,112.065,112.065,112.06,112.06,3053
20161201|2016-10-24 10:30,24,112.06,112.065,112.06,112.065,2593
20161201|2016-10-24 11:00,24,112.06,112.065,112.06,112.065,707
20161201|2016-10-24 11:30,24,112.06,112.065,112.06,112.065,899
20161201|2016-10-24 12:00,24,112.065,112.065,112.065,112.065,130
20161201|2016-10-24 12:30,24,112.065,112.065,112.055,112.06,1652
20161201|2016-10-24 13:00,24,112.06,112.06,112.055,112.06,230
20161201|2016-10-24 13:30,24,112.055,112.06,112.055,112.055,487
20161201|2016-10-24 14:00,24,112.06,112.06,112.055,112.055,289
20161201|2016-10-24 14:30,24,112.06,112.06,112.055,112.055,787
20161201|2016-10-25 01:00,25,112.06,112.07,112.06,112.065,4479
20161201|2016-10-25 01:30,25,112.065,112.07,112.06,112.065,4933
20161201|2016-10-25 02:00,25,112.065,112.07,112.06,112.065,3989
20161201|2016-10-25 02:30,25,112.07,112.07,112.065,112.07,5748
20161201|2016-10-25 03:00,25,112.07,112.07,112.055,112.065,13372
20161201|2016-10-25 03:30,25,112.065,112.07,112.06,112.065,7415
20161201|2016-10-25 04:00,25,112.065,112.07,112.055,112.065,13604
20161201|2016-10-25 04:30,25,112.06,112.065,112.06,112.065,323
20161201|2016-10-25 05:00,25,112.065,112.065,112.05,112.055,15868
20161201|2016-10-25 05:30,25,112.06,112.06,112.05,112.055,5493
20161201|2016-10-25 06:00,25,112.05,112.06,112.05,112.055,3043
20161201|2016-10-25 06:30,25,112.055,112.06,112.05,112.055,5380
20161201|2016-10-25 07:00,25,112.055,112.06,112.05,112.055,2521
20161201|2016-10-25 07:30,25,112.055,112.06,112.05,112.055,7399
20161201|2016-10-25 08:00,25,112.055,112.06,112.05,112.055,5263
20161201|2016-10-25 08:30,25,112.05,112.06,112.05,112.06,2883
20161201|2016-10-25 09:00,25,112.06,112.06,112.055,112.055,2359
20161201|2016-10-25 09:30,25,112.055,112.065,112.055,112.06,6567
20161201|2016-10-25 10:00,25,112.06,112.065,112.055,112.055,18265
20161201|2016-10-25 10:30,25,112.055,112.06,112.05,112.05,7424
20161201|2016-10-25 11:00,25,112.05,112.06,112.045,112.05,7535
20161201|2016-10-25 11:30,25,112.05,112.055,112.045,112.05,998
20161201|2016-10-25 12:00,25,112.05,112.05,112.045,112.045,626
20161201|2016-10-25 12:30,25,112.045,112.045,112.045,112.045,175
20161201|2016-10-25 13:00,25,112.045,112.045,112.045,112.045,68
20161201|2016-10-25 13:30,25,112.045,112.05,112.045,112.045,18
20161201|2016-10-25 14:00,25,112.05,112.05,112.045,112.045,255
20161201|2016-10-25 14:30,25,112.045,112.05,112.04,112.04,1549
20161201|2016-10-26 01:00,26,112.045,112.05,112.035,112.04,13822
20161201|2016-10-26 01:30,26,112.045,112.05,112.04,112.045,9185
20161201|2016-10-26 02:00,26,112.05,112.06,112.045,112.05,23761
20161201|2016-10-26 02:30,26,112.05,112.05,112.045,112.05,3079
20161201|2016-10-26 03:00,26,112.05,112.055,112.045,112.05,9275
20161201|2016-10-26 03:30,26,112.05,112.05,112.035,112.04,20699
20161201|2016-10-26 04:00,26,112.035,112.045,112.035,112.04,9593
20161201|2016-10-26 04:30,26,112.035,112.04,112.025,112.025,16022
20161201|2016-10-26 05:00,26,112.03,112.03,112.005,112.02,43919
20161201|2016-10-26 05:30,26,112.015,112.02,112.015,112.015,5211
20161201|2016-10-26 06:00,26,112.015,112.02,112.01,112.015,11834
20161201|2016-10-26 06:30,26,112.015,112.02,112.01,112.02,6709
20161201|2016-10-26 07:00,26,112.015,112.03,112.015,112.025,9110
20161201|2016-10-26 07:30,26,112.025,112.025,112.015,112.015,8802
20161201|2016-10-26 08:00,26,112.015,112.025,112.015,112.02,9208
20161201|2016-10-26 08:30,26,112.02,112.03,112.015,112.025,29934
20161201|2016-10-26 09:00,26,112.025,112.03,112.015,112.02,11625
20161201|2016-10-26 09:30,26,112.025,112.025,112.015,112.02,16904
20161201|2016-10-26 10:00,26,112.025,112.03,112.02,112.025,9135
20161201|2016-10-26 10:30,26,112.03,112.03,112.02,112.03,8373
20161201|2016-10-26 11:00,26,112.025,112.025,112.015,112.02,11028
20161201|2016-10-26 11:30,26,112.015,112.02,112.015,112.015,1819
20161201|2016-10-26 12:00,26,112.02,112.02,112.01,112.01,1874
20161201|2016-10-26 12:30,26,112.015,112.015,112.01,112.015,1367
20161201|2016-10-26 13:00,26,112.01,112.01,112.005,112.01,4275
20161201|2016-10-26 13:30,26,112.01,112.01,112.005,112.01,1817
20161201|2016-10-26 14:00,26,112.01,112.01,112.01,112.01,528
20161201|2016-10-26 14:30,26,112.01,112.015,112.01,112.01,685
20161201|2016-10-26 15:00,26,112.01,112.01,112.01,112.01,2
20161201|2016-10-27 01:00,27,112.005,112.015,112,112.01,19112
20161201|2016-10-27 01:30,27,112.015,112.02,112.01,112.015,13502
20161201|2016-10-27 02:00,27,112.02,112.02,112.015,112.02,6336
20161201|2016-10-27 02:30,27,112.015,112.025,112.005,112.01,27389
20161201|2016-10-27 03:00,27,112.015,112.015,112.005,112.015,13345
20161201|2016-10-27 03:30,27,112.01,112.01,111.99,112,27164
20161201|2016-10-27 04:00,27,112,112.005,111.995,112.005,7688
20161201|2016-10-27 04:30,27,112.005,112.015,112,112.01,14168
20161201|2016-10-27 05:00,27,112.01,112.015,111.995,112,14026
20161201|2016-10-27 05:30,27,112.005,112.005,112,112.005,2020
20161201|2016-10-27 06:00,27,112,112.005,111.995,112.005,6951
20161201|2016-10-27 06:30,27,112.005,112.01,112,112.005,4467
20161201|2016-10-27 07:00,27,112.01,112.015,112.005,112.01,7925
20161201|2016-10-27 07:30,27,112.015,112.02,112.01,112.02,10537
20161201|2016-10-27 08:00,27,112.02,112.02,112,112.01,16318
20161201|2016-10-27 08:30,27,112.005,112.01,111.995,111.995,13990
20161201|2016-10-27 09:00,27,112,112.005,111.99,112,12141
20161201|2016-10-27 09:30,27,112,112,111.975,111.98,30189
20161201|2016-10-27 10:00,27,111.98,111.99,111.975,111.99,9534
20161201|2016-10-27 10:30,27,111.985,111.995,111.985,111.99,6506
20161201|2016-10-27 11:00,27,111.985,111.99,111.985,111.99,2392
20161201|2016-10-27 11:30,27,111.99,111.995,111.985,111.985,2267
20161201|2016-10-27 12:00,27,111.985,111.99,111.985,111.985,488
20161201|2016-10-27 12:30,27,111.99,111.99,111.985,111.99,238
20161201|2016-10-27 13:00,27,111.99,111.99,111.985,111.985,3118
20161201|2016-10-27 13:30,27,111.985,111.99,111.98,111.985,1318
20161201|2016-10-27 14:00,27,111.985,111.99,111.985,111.985,46
20161201|2016-10-27 14:30,27,111.99,111.995,111.985,111.99,777
20161201|2016-10-28 01:00,28,111.98,111.99,111.98,111.985,11934
20161201|2016-10-28 01:30,28,111.985,111.985,111.965,111.975,18643
20161201|2016-10-28 02:00,28,111.975,111.98,111.96,111.965,34855
20161201|2016-10-28 02:30,28,111.965,111.985,111.96,111.98,20700
20161201|2016-10-28 03:00,28,111.985,111.99,111.98,111.98,14157
20161201|2016-10-28 03:30,28,111.98,111.99,111.975,111.98,9959
20161201|2016-10-28 04:00,28,111.98,111.985,111.975,111.98,11293
20161201|2016-10-28 04:30,28,111.98,111.99,111.975,111.975,9018
20161201|2016-10-28 05:00,28,111.98,111.98,111.975,111.975,3419
20161201|2016-10-28 05:30,28,111.975,111.98,111.975,111.975,3298
20161201|2016-10-28 06:00,28,111.98,111.98,111.96,111.97,16633
20161201|2016-10-28 06:30,28,111.965,111.97,111.965,111.965,8892
20161201|2016-10-28 07:00,28,111.97,111.975,111.96,111.97,24045
20161201|2016-10-28 07:30,28,111.975,111.985,111.965,111.985,33598
20161201|2016-10-28 08:00,28,111.98,111.99,111.975,111.985,24899
20161201|2016-10-28 08:30,28,111.985,111.99,111.98,111.98,8336
20161201|2016-10-28 09:00,28,111.98,111.99,111.975,111.98,20028
20161201|2016-10-28 09:30,28,111.98,111.985,111.975,111.98,12293
20161201|2016-10-28 10:00,28,111.975,111.985,111.97,111.975,13671
20161201|2016-10-28 10:30,28,111.98,111.98,111.975,111.98,4221
20161201|2016-10-28 11:00,28,111.975,111.98,111.975,111.98,331
20161201|2016-10-28 11:30,28,111.98,111.98,111.975,111.975,1277
20161201|2016-10-28 12:00,28,111.975,111.985,111.975,111.985,2438
20161201|2016-10-28 12:30,28,111.98,111.985,111.98,111.98,1819
20161201|2016-10-28 13:00,28,111.98,111.98,111.975,111.98,343
20161201|2016-10-28 13:30,28,111.98,111.98,111.975,111.98,228
20161201|2016-10-28 14:00,28,111.98,111.98,111.975,111.98,433
20161201|2016-10-28 14:30,28,111.98,111.98,111.975,111.975,2752
20161201|2016-10-31 02:00,31,111.97,111.98,111.97,111.975,5967
20161201|2016-10-31 02:30,31,111.975,111.98,111.97,111.975,2226
20161201|2016-10-31 03:00,31,111.97,111.985,111.97,111.975,11180
20161201|2016-10-31 03:30,31,111.98,111.985,111.975,111.98,4081
20161201|2016-10-31 04:00,31,111.985,111.985,111.975,111.985,19036
20161201|2016-10-31 04:30,31,111.98,111.985,111.975,111.98,14434
20161201|2016-10-31 05:00,31,111.98,111.985,111.975,111.98,2685
20161201|2016-10-31 05:30,31,111.98,111.985,111.975,111.98,13028
20161201|2016-10-31 06:00,31,111.98,111.985,111.975,111.98,18624
20161201|2016-10-31 06:30,31,111.975,111.985,111.975,111.98,1424
20161201|2016-10-31 07:00,31,111.98,111.985,111.98,111.98,9362
20161201|2016-10-31 07:30,31,111.98,111.99,111.98,111.98,4313
20161201|2016-10-31 08:00,31,111.98,111.985,111.975,111.975,16815
20161201|2016-10-31 08:30,31,111.975,111.98,111.975,111.975,6598
20161201|2016-10-31 09:00,31,111.975,111.98,111.975,111.98,2531
20161201|2016-10-31 09:30,31,111.975,111.985,111.975,111.985,8426
20161201|2016-10-31 10:00,31,111.985,111.985,111.98,111.98,5193
20161201|2016-10-31 10:30,31,111.98,111.985,111.975,111.975,11163
20161201|2016-10-31 11:00,31,111.98,111.985,111.975,111.98,36576
20161201|2016-10-31 11:30,31,111.98,111.985,111.975,111.98,3185
20161201|2016-10-31 12:00,31,111.98,111.985,111.98,111.98,950
20161201|2016-10-31 12:30,31,111.98,111.985,111.98,111.98,454
20161201|2016-10-31 13:00,31,111.98,111.985,111.98,111.98,1115
20161201|2016-10-31 13:30,31,111.98,111.98,111.975,111.975,1043
20161201|2016-10-31 14:00,31,111.98,111.98,111.975,111.98,210
20161201|2016-10-31 14:30,31,111.985,111.985,111.98,111.98,233
20161201|2016-10-31 15:00,31,111.985,111.985,111.985,111.985,140
20161201|2016-10-31 15:30,31,111.98,111.98,111.98,111.98,260
20161201|2016-11-01 02:00,1,111.975,111.98,111.97,111.97,6337
20161201|2016-11-01 02:30,1,111.97,111.98,111.97,111.975,11324
20161201|2016-11-01 03:00,1,111.97,111.975,111.965,111.97,12578
20161201|2016-11-01 03:30,1,111.975,111.975,111.955,111.96,23520
20161201|2016-11-01 04:00,1,111.965,111.97,111.96,111.96,6045
20161201|2016-11-01 04:30,1,111.96,111.975,111.96,111.97,7603
20161201|2016-11-01 05:00,1,111.97,111.975,111.96,111.965,14198
20161201|2016-11-01 05:30,1,111.965,111.97,111.965,111.965,1283
20161201|2016-11-01 06:00,1,111.965,111.975,111.965,111.97,17944
20161201|2016-11-01 06:30,1,111.97,111.98,111.965,111.97,11439
20161201|2016-11-01 07:00,1,111.975,111.975,111.965,111.965,10596
20161201|2016-11-01 07:30,1,111.965,111.97,111.96,111.965,8515
20161201|2016-11-01 08:00,1,111.965,111.97,111.96,111.965,7750
20161201|2016-11-01 08:30,1,111.965,111.97,111.96,111.965,6161
20161201|2016-11-01 09:00,1,111.965,111.975,111.965,111.97,16560
20161201|2016-11-01 09:30,1,111.97,111.98,111.97,111.98,7248
20161201|2016-11-01 10:00,1,111.975,111.98,111.97,111.975,8657
20161201|2016-11-01 10:30,1,111.97,111.98,111.97,111.97,8389
20161201|2016-11-01 11:00,1,111.97,111.985,111.97,111.98,13450
20161201|2016-11-01 11:30,1,111.98,111.98,111.975,111.98,2051
20161201|2016-11-01 12:00,1,111.975,111.985,111.975,111.98,1775
20161201|2016-11-01 12:30,1,111.98,111.985,111.975,111.98,2024
20161201|2016-11-01 13:00,1,111.98,111.995,111.98,111.99,6280
20161201|2016-11-01 13:30,1,111.99,111.995,111.99,111.99,240
20161201|2016-11-01 14:00,1,111.995,111.995,111.99,111.99,759
20161201|2016-11-01 14:30,1,111.985,111.985,111.985,111.985,41
20161201|2016-11-01 15:30,1,111.99,111.99,111.985,111.985,486
20161201|2016-11-02 02:00,2,111.99,111.995,111.985,111.995,6108
20161201|2016-11-02 02:30,2,111.995,112,111.99,111.995,12724
20161201|2016-11-02 03:00,2,111.995,112.005,111.99,112.005,13697
20161201|2016-11-02 03:30,2,112.005,112.005,112,112,2027
20161201|2016-11-02 04:00,2,112,112.005,111.995,112,8005
20161201|2016-11-02 04:30,2,112,112.005,111.995,112.005,7833
20161201|2016-11-02 05:00,2,112,112.02,112,112.005,38174
20161201|2016-11-02 05:30,2,112.01,112.015,112.005,112.015,9183
20161201|2016-11-02 06:00,2,112.01,112.015,112.005,112.005,4477
20161201|2016-11-02 06:30,2,112.01,112.015,112.005,112.005,12081
20161201|2016-11-02 07:00,2,112.005,112.015,112.005,112.01,14043
20161201|2016-11-02 07:30,2,112.01,112.015,112,112.005,10032
20161201|2016-11-02 08:00,2,112.005,112.01,112,112.005,5835
20161201|2016-11-02 08:30,2,112.005,112.005,111.995,112,13231
20161201|2016-11-02 09:00,2,112.005,112.005,111.995,112,10401
20161201|2016-11-02 09:30,2,112,112.005,111.995,112,15053
20161201|2016-11-02 10:00,2,112,112.005,111.995,112,20598
20161201|2016-11-02 10:30,2,112,112.005,111.995,112,7467
20161201|2016-11-02 11:00,2,112,112.01,112,112,15996
20161201|2016-11-02 11:30,2,112,112.005,112,112.005,983
20161201|2016-11-02 12:00,2,112,112.015,112,112.01,7873
20161201|2016-11-02 12:30,2,112.005,112.01,112,112,3060
20161201|2016-11-02 13:00,2,112.005,112.01,112,112,1054
20161201|2016-11-02 13:30,2,112.005,112.005,111.995,112,3101
20161201|2016-11-02 14:00,2,112,112,112,112,18
20161201|2016-11-02 14:30,2,112,112.005,111.995,112.005,54
20161201|2016-11-02 15:00,2,112,112,112,112,20
20161201|2016-11-02 15:30,2,112,112.005,112,112.005,128
20161201|2016-11-03 02:00,3,112.005,112.005,112,112,1197
20161201|2016-11-03 02:30,3,112.005,112.005,111.995,111.995,6723
20161201|2016-11-03 03:00,3,112,112,111.995,111.995,702
20161201|2016-11-03 03:30,3,111.995,112.005,111.995,111.995,11773
20161201|2016-11-03 04:00,3,111.995,111.995,111.985,111.99,11155
20161201|2016-11-03 04:30,3,111.99,111.99,111.985,111.99,7634
20161201|2016-11-03 05:00,3,111.99,111.995,111.975,111.995,24434
20161201|2016-11-03 05:30,3,111.99,111.995,111.985,111.99,12899
20161201|2016-11-03 06:00,3,111.99,112,111.985,111.995,9245
20161201|2016-11-03 06:30,3,111.995,112,111.99,111.99,5076
20161201|2016-11-03 07:00,3,111.99,111.995,111.985,111.99,12244
20161201|2016-11-03 07:30,3,111.99,112,111.99,112,3827
20161201|2016-11-03 08:00,3,111.995,112,111.99,111.995,3275
20161201|2016-11-03 08:30,3,111.995,111.995,111.99,111.99,5742
20161201|2016-11-03 09:00,3,111.995,112,111.99,111.995,5846
20161201|2016-11-03 09:30,3,111.995,112,111.995,111.995,9472
20161201|2016-11-03 10:00,3,112,112,111.995,111.995,7373
20161201|2016-11-03 10:30,3,112,112,111.99,111.99,2213
20161201|2016-11-03 11:00,3,111.99,112,111.99,111.995,5165
20161201|2016-11-03 11:30,3,112,112,111.99,111.995,6496
20161201|2016-11-03 12:00,3,111.995,111.995,111.99,111.99,1822
20161201|2016-11-03 12:30,3,111.99,111.995,111.99,111.99,2640
20161201|2016-11-03 13:00,3,111.995,111.995,111.99,111.99,1816
20161201|2016-11-03 13:30,3,111.985,111.985,111.98,111.985,3237
20161201|2016-11-03 14:00,3,111.985,111.99,111.98,111.985,286
20161201|2016-11-03 14:30,3,111.985,111.985,111.98,111.985,539
20161201|2016-11-03 15:00,3,111.985,111.985,111.985,111.985,125
20161201|2016-11-03 15:30,3,111.985,111.985,111.98,111.98,256
20161201|2016-11-04 02:00,4,111.99,111.995,111.985,111.985,3971
20161201|2016-11-04 02:30,4,111.985,111.995,111.985,111.995,3360
20161201|2016-11-04 03:00,4,111.995,112,111.985,111.995,18497
20161201|2016-11-04 03:30,4,111.995,112,111.99,111.99,17848
20161201|2016-11-04 04:00,4,111.99,112,111.99,111.995,3329
20161201|2016-11-04 04:30,4,111.995,112.005,111.995,112.005,12656
20161201|2016-11-04 05:00,4,112,112.005,111.995,111.995,4619
20161201|2016-11-04 05:30,4,112,112.005,111.995,112,4375
20161201|2016-11-04 06:00,4,112,112.005,111.995,112,2846
20161201|2016-11-04 06:30,4,112,112.005,112,112,671
20161201|2016-11-04 07:00,4,112,112.005,112,112,2963
20161201|2016-11-04 07:30,4,112,112.01,111.99,112.01,23524
20161201|2016-11-04 08:00,4,112.01,112.01,112,112.005,15048
20161201|2016-11-04 08:30,4,112,112.02,112,112.015,20410
20161201|2016-11-04 09:00,4,112.015,112.02,112.01,112.015,7967
20161201|2016-11-04 09:30,4,112.015,112.02,112.005,112.01,13134
20161201|2016-11-04 10:00,4,112.01,112.015,112.005,112.015,3693
20161201|2016-11-04 10:30,4,112.015,112.015,112.005,112.01,9789
20161201|2016-11-04 11:00,4,112.015,112.015,112.005,112.005,15483
20161201|2016-11-04 11:30,4,112.005,112.01,112,112.005,4363
20161201|2016-11-04 12:00,4,112.005,112.01,112.005,112.005,314
20161201|2016-11-04 12:30,4,112.005,112.01,112.005,112.005,1043
20161201|2016-11-04 13:00,4,112.01,112.01,112.005,112.005,185
20161201|2016-11-04 13:30,4,112.005,112.005,112,112,371
20161201|2016-11-04 14:00,4,112,112.005,112,112.005,10
20161201|2016-11-04 14:30,4,112,112,112,112,55
20161201|2016-11-04 15:00,4,112,112.005,112,112,238
20161201|2016-11-04 15:30,4,112,112.005,112,112.005,147
20161201|2016-11-07 01:00,7,111.99,111.995,111.985,111.99,9504
20161201|2016-11-07 01:30,7,111.99,111.995,111.985,111.99,2740
20161201|2016-11-07 02:00,7,111.99,112,111.99,111.995,8862
20161201|2016-11-07 02:30,7,111.995,112.005,111.995,111.995,11509
20161201|2016-11-07 03:00,7,111.995,112,111.995,111.995,1983
20161201|2016-11-07 03:30,7,111.995,112.01,111.995,112,14206
20161201|2016-11-07 04:00,7,112.005,112.01,112,112.005,9687
20161201|2016-11-07 04:30,7,112.005,112.01,112,112.005,8013
20161201|2016-11-07 05:00,7,112.005,112.01,111.995,112,25067
20161201|2016-11-07 05:30,7,112,112.01,111.995,112,15318
20161201|2016-11-07 06:00,7,112,112.005,111.995,111.995,16184
20161201|2016-11-07 06:30,7,111.995,112.005,111.995,111.995,12680
20161201|2016-11-07 07:00,7,111.995,112,111.995,111.995,708
20161201|2016-11-07 07:30,7,111.995,112,111.995,111.995,724
20161201|2016-11-07 08:00,7,111.995,112.005,111.995,111.995,9094
20161201|2016-11-07 08:30,7,111.995,112,111.995,111.995,1354
20161201|2016-11-07 09:00,7,111.995,112.005,111.995,112,4741
20161201|2016-11-07 09:30,7,112,112.005,111.995,112.005,6592
20161201|2016-11-07 10:00,7,112.005,112.005,112,112,2941
20161201|2016-11-07 10:30,7,112,112.005,111.995,111.995,8481
20161201|2016-11-07 11:00,7,111.995,112,111.995,111.995,593
20161201|2016-11-07 11:30,7,112,112,111.995,111.995,454
20161201|2016-11-07 12:00,7,112,112,111.995,111.995,99
20161201|2016-11-07 12:30,7,112,112,111.995,112,24
20161201|2016-11-07 13:00,7,111.995,112,111.995,112,75
20161201|2016-11-07 13:30,7,112,112,111.995,112,195
20161201|2016-11-07 14:00,7,112,112,111.995,112,370
20161201|2016-11-07 14:30,7,112,112,111.995,111.995,1245
20161201|2016-11-08 01:00,8,112,112.005,111.995,112.005,2325
20161201|2016-11-08 01:30,8,112.005,112.005,111.995,111.995,6718
20161201|2016-11-08 02:00,8,112,112,111.985,112,17798
20161201|2016-11-08 02:30,8,112,112,111.99,111.995,8404
20161201|2016-11-08 03:00,8,111.995,112,111.99,112,6327
20161201|2016-11-08 03:30,8,111.995,112.01,111.99,112.01,13917
20161201|2016-11-08 04:00,8,112.01,112.01,112,112.005,7976
20161201|2016-11-08 04:30,8,112.005,112.01,112,112.005,3556
20161201|2016-11-08 05:00,8,112.005,112.01,112,112,2341
20161201|2016-11-08 05:30,8,112,112.01,112,112.005,2792
20161201|2016-11-08 06:00,8,112.005,112.01,112.005,112.01,275
20161201|2016-11-08 06:30,8,112.01,112.01,112,112,3999
20161201|2016-11-08 07:00,8,112,112.005,112,112,606
20161201|2016-11-08 07:30,8,112,112.005,111.995,111.995,14409
20161201|2016-11-08 08:00,8,112,112.005,112,112,12271
20161201|2016-11-08 08:30,8,112,112.005,111.995,112,4777
20161201|2016-11-08 09:00,8,112.005,112.005,112,112,12083
20161201|2016-11-08 09:30,8,112.005,112.005,111.995,112,10461
20161201|2016-11-08 10:00,8,111.995,112,111.985,111.99,16375
20161201|2016-11-08 10:30,8,111.99,111.995,111.985,111.99,6047
20161201|2016-11-08 11:00,8,111.99,111.995,111.985,111.99,8148
20161201|2016-11-08 11:30,8,111.985,111.995,111.985,111.995,2265
20161201|2016-11-08 12:00,8,111.995,111.995,111.99,111.99,101
20161201|2016-11-08 12:30,8,111.99,111.995,111.99,111.99,34
20161201|2016-11-08 13:00,8,111.995,111.995,111.995,111.995,97
20161201|2016-11-08 13:30,8,111.99,112,111.99,112,724
20161201|2016-11-08 14:00,8,112,112,111.995,111.995,376
20161201|2016-11-08 14:30,8,111.995,112,111.99,111.995,513
20161201|2016-11-09 01:00,9,112.06,112.1,112.045,112.06,40773
20161201|2016-11-09 01:30,9,112.06,112.06,112.03,112.03,24542
20161201|2016-11-09 02:00,9,112.03,112.045,112.02,112.04,27001
20161201|2016-11-09 02:30,9,112.04,112.045,112.03,112.04,17791
20161201|2016-11-09 03:00,9,112.04,112.045,112.03,112.04,16551
20161201|2016-11-09 03:30,9,112.04,112.04,112.005,112.015,22862
20161201|2016-11-09 04:00,9,112.015,112.03,112.01,112.025,15899
20161201|2016-11-09 04:30,9,112.02,112.035,112.02,112.03,21981
20161201|2016-11-09 05:00,9,112.025,112.04,112.02,112.035,18726
20161201|2016-11-09 05:30,9,112.035,112.04,112.03,112.04,5962
20161201|2016-11-09 06:00,9,112.035,112.04,112.025,112.03,9594
20161201|2016-11-09 06:30,9,112.03,112.04,112.025,112.03,5579
20161201|2016-11-09 07:00,9,112.035,112.04,112.025,112.03,12188
20161201|2016-11-09 07:30,9,112.035,112.04,112.03,112.04,9653
20161201|2016-11-09 08:00,9,112.035,112.045,112.035,112.04,7394
20161201|2016-11-09 08:30,9,112.04,112.04,112.025,112.025,14302
20161201|2016-11-09 09:00,9,112.025,112.04,112.025,112.035,18237
20161201|2016-11-09 09:30,9,112.035,112.05,112.03,112.045,15772
20161201|2016-11-09 10:00,9,112.045,112.05,112.025,112.035,22320
20161201|2016-11-09 10:30,9,112.035,112.04,112.02,112.02,5018
20161201|2016-11-09 11:00,9,112.02,112.025,112.02,112.02,1478
20161201|2016-11-09 11:30,9,112.02,112.025,112.02,112.025,1816
20161201|2016-11-09 12:00,9,112.025,112.025,111.99,112,10023
20161201|2016-11-09 12:30,9,112,112.005,111.995,112,3772
20161201|2016-11-09 13:00,9,112,112,112,112,75
20161201|2016-11-09 13:30,9,111.995,111.995,111.985,111.99,367
20161201|2016-11-09 14:00,9,111.99,111.99,111.985,111.99,285
20161201|2016-11-09 14:30,9,111.99,111.995,111.99,111.995,93
20161201|2016-11-09 15:00,9,111.995,111.995,111.995,111.995,87
20161201|2016-11-10 01:00,10,112.015,112.02,112,112.015,17484
20161201|2016-11-10 01:30,10,112.02,112.025,112.015,112.02,19252
20161201|2016-11-10 02:00,10,112.02,112.03,112.015,112.02,10783
20161201|2016-11-10 02:30,10,112.02,112.03,112.015,112.025,28752
20161201|2016-11-10 03:00,10,112.025,112.03,112.015,112.02,15025
20161201|2016-11-10 03:30,10,112.015,112.025,112.005,112.005,21501
20161201|2016-11-10 04:00,10,112.005,112.015,112.005,112.01,39577
20161201|2016-11-10 04:30,10,112.01,112.01,111.995,112,17714
20161201|2016-11-10 05:00,10,112,112.01,112,112.005,14086
20161201|2016-11-10 05:30,10,112.005,112.01,112.005,112.01,14437
20161201|2016-11-10 06:00,10,112.01,112.01,111.97,111.975,57746
20161201|2016-11-10 06:30,10,111.98,111.99,111.975,111.98,20477
20161201|2016-11-10 07:00,10,111.98,111.985,111.965,111.985,19791
20161201|2016-11-10 07:30,10,111.98,111.985,111.97,111.98,12720
20161201|2016-11-10 08:00,10,111.98,111.98,111.97,111.98,8308
20161201|2016-11-10 08:30,10,111.98,111.98,111.97,111.98,14285
20161201|2016-11-10 09:00,10,111.975,111.985,111.965,111.985,14216
20161201|2016-11-10 09:30,10,111.985,112,111.975,111.985,17511
20161201|2016-11-10 10:00,10,111.98,111.99,111.98,111.985,14127
20161201|2016-11-10 10:30,10,111.99,112,111.985,111.995,11394
20161201|2016-11-10 11:00,10,111.995,112,111.995,112,991
20161201|2016-11-10 11:30,10,111.995,112,111.99,111.995,1835
20161201|2016-11-10 12:00,10,111.995,111.995,111.99,111.99,3237
20161201|2016-11-10 12:30,10,111.99,112,111.99,111.995,663
20161201|2016-11-10 13:00,10,111.995,111.995,111.99,111.99,389
20161201|2016-11-10 13:30,10,111.99,111.995,111.99,111.99,823
20161201|2016-11-10 14:00,10,111.99,111.99,111.985,111.985,1342
20161201|2016-11-10 14:30,10,111.985,111.985,111.98,111.98,1492
20161201|2016-11-11 01:00,11,111.99,111.995,111.985,111.985,7256
20161201|2016-11-11 01:30,11,111.985,111.99,111.945,111.96,31463
20161201|2016-11-11 02:00,11,111.965,111.965,111.93,111.945,35208
20161201|2016-11-11 02:30,11,111.945,111.96,111.94,111.95,15839
20161201|2016-11-11 03:00,11,111.945,111.965,111.945,111.955,10986
20161201|2016-11-11 03:30,11,111.955,111.96,111.95,111.955,13207
20161201|2016-11-11 04:00,11,111.955,111.965,111.955,111.96,8448
20161201|2016-11-11 04:30,11,111.965,111.975,111.96,111.975,19206
20161201|2016-11-11 05:00,11,111.97,111.99,111.97,111.98,25602
20161201|2016-11-11 05:30,11,111.98,111.985,111.975,111.975,3925
20161201|2016-11-11 06:00,11,111.975,111.99,111.975,111.98,7548
20161201|2016-11-11 06:30,11,111.98,111.99,111.98,111.98,2953
20161201|2016-11-11 07:00,11,111.98,111.985,111.975,111.975,5984
20161201|2016-11-11 07:30,11,111.975,111.985,111.97,111.97,14928
20161201|2016-11-11 08:00,11,111.975,111.975,111.965,111.975,13368
20161201|2016-11-11 08:30,11,111.97,111.975,111.965,111.965,12816
20161201|2016-11-11 09:00,11,111.965,111.97,111.96,111.96,17578
20161201|2016-11-11 09:30,11,111.96,111.975,111.96,111.97,8450
20161201|2016-11-11 10:00,11,111.97,111.975,111.96,111.965,8252
20161201|2016-11-11 10:30,11,111.965,111.97,111.965,111.965,1316
20161201|2016-11-11 11:00,11,111.965,111.97,111.955,111.955,3285
20161201|2016-11-11 11:30,11,111.955,111.97,111.955,111.97,2019
20161201|2016-11-11 12:00,11,111.97,111.97,111.965,111.965,133
20161201|2016-11-11 12:30,11,111.965,111.97,111.965,111.965,180
20161201|2016-11-11 13:00,11,111.965,111.97,111.965,111.97,539
20161201|2016-11-11 13:30,11,111.965,111.97,111.965,111.97,413
20161201|2016-11-11 14:00,11,111.97,111.97,111.96,111.96,1175
20161201|2016-11-11 14:30,11,111.96,111.965,111.955,111.955,1169
20161201|2016-11-14 01:00,14,111.94,111.95,111.935,111.94,17743
20161201|2016-11-14 01:30,14,111.94,111.955,111.925,111.955,23074
20161201|2016-11-14 02:00,14,111.955,111.965,111.95,111.96,20866
20161201|2016-11-14 02:30,14,111.96,111.965,111.955,111.96,12050
20161201|2016-11-14 03:00,14,111.965,111.965,111.945,111.945,29732
20161201|2016-11-14 03:30,14,111.95,111.96,111.95,111.95,10946
20161201|2016-11-14 04:00,14,111.95,111.96,111.95,111.955,17332
20161201|2016-11-14 04:30,14,111.955,111.96,111.945,111.945,27008
20161201|2016-11-14 05:00,14,111.945,111.955,111.935,111.945,29489
20161201|2016-11-14 05:30,14,111.945,111.955,111.94,111.945,13251
20161201|2016-11-14 06:00,14,111.945,111.955,111.945,111.95,13999
20161201|2016-11-14 06:30,14,111.95,111.955,111.95,111.955,10234
20161201|2016-11-14 07:00,14,111.95,111.96,111.945,111.96,19670
20161201|2016-11-14 07:30,14,111.955,111.965,111.955,111.96,32934
20161201|2016-11-14 08:00,14,111.96,111.965,111.95,111.965,10999
20161201|2016-11-14 08:30,14,111.965,111.965,111.955,111.96,16718
20161201|2016-11-14 09:00,14,111.955,111.975,111.955,111.97,28591
20161201|2016-11-14 09:30,14,111.975,111.975,111.965,111.97,16770
20161201|2016-11-14 10:00,14,111.97,111.99,111.97,111.985,24619
20161201|2016-11-14 10:30,14,111.985,111.99,111.98,111.985,3777
20161201|2016-11-14 11:00,14,111.985,111.995,111.975,111.995,13455
20161201|2016-11-14 11:30,14,111.995,112,111.99,111.99,6726
20161201|2016-11-14 12:00,14,111.995,112,111.99,111.995,2049
20161201|2016-11-14 12:30,14,111.995,111.995,111.99,111.99,656
20161201|2016-11-14 13:00,14,111.995,112,111.99,111.995,851
20161201|2016-11-14 13:30,14,111.995,112,111.99,111.995,411
20161201|2016-11-14 14:00,14,111.995,111.995,111.99,111.995,79
20161201|2016-11-14 14:30,14,111.995,111.995,111.99,111.99,116
20161201|2016-11-15 01:00,15,112,112,111.99,111.995,11634
20161201|2016-11-15 01:30,15,112,112.005,111.995,112.005,15590
20161201|2016-11-15 02:00,15,112.005,112.005,111.995,112,18152
20161201|2016-11-15 02:30,15,112,112.015,111.995,112.005,13149
20161201|2016-11-15 03:00,15,112.01,112.015,112.005,112.005,14893
20161201|2016-11-15 03:30,15,112.01,112.015,112.005,112.005,4772
20161201|2016-11-15 04:00,15,112.005,112.01,112,112,15993
20161201|2016-11-15 04:30,15,112,112.005,112,112,1002
20161201|2016-11-15 05:00,15,112,112.01,111.995,112.005,25722
20161201|2016-11-15 05:30,15,112.005,112.01,112,112.005,4495
20161201|2016-11-15 06:00,15,112.005,112.01,111.995,112.005,9509
20161201|2016-11-15 06:30,15,112.005,112.01,112,112.005,2964
20161201|2016-11-15 07:00,15,112.005,112.01,112,112.005,5286
20161201|2016-11-15 07:30,15,112.005,112.01,112,112.01,18154
20161201|2016-11-15 08:00,15,112.005,112.01,112,112.005,8101
20161201|2016-11-15 08:30,15,112.005,112.01,112,112.01,15131
20161201|2016-11-15 09:00,15,112.005,112.015,112.005,112.005,9596
20161201|2016-11-15 09:30,15,112.01,112.01,112,112.005,12982
20161201|2016-11-15 10:00,15,112,112.01,112,112,7517
20161201|2016-11-15 10:30,15,112.005,112.01,112,112.005,5376
20161201|2016-11-15 11:00,15,112.005,112.01,112.005,112.01,507
20161201|2016-11-15 11:30,15,112.005,112.01,112.005,112.005,105
20161201|2016-11-15 12:00,15,112.01,112.01,112.005,112.005,971
20161201|2016-11-15 12:30,15,112.005,112.01,112.005,112.005,825
20161201|2016-11-15 13:00,15,112.005,112.005,112.005,112.005,555
20161201|2016-11-15 13:30,15,112.005,112.015,112.005,112.01,6188
20161201|2016-11-15 14:00,15,112.01,112.02,112.01,112.015,2305
20161201|2016-11-15 14:30,15,112.015,112.02,112.01,112.01,1293
20161201|2016-11-16 01:00,16,112.015,112.02,112.005,112.005,13714
20161201|2016-11-16 01:30,16,112.005,112.015,112.005,112.01,3319
20161201|2016-11-16 02:00,16,112.01,112.01,112,112.005,12390
20161201|2016-11-16 02:30,16,112.005,112.005,111.995,112,22933
20161201|2016-11-16 03:00,16,112,112.005,111.995,112.005,14398
20161201|2016-11-16 03:30,16,112,112.005,111.995,112,6789
20161201|2016-11-16 04:00,16,112,112.005,111.995,112,9483
20161201|2016-11-16 04:30,16,112,112.005,111.995,111.995,7744
20161201|2016-11-16 05:00,16,111.995,112.005,111.995,112.005,7509
20161201|2016-11-16 05:30,16,112.005,112.005,111.995,111.995,2919
20161201|2016-11-16 06:00,16,112,112.005,111.99,112,12672
20161201|2016-11-16 06:30,16,112,112.005,111.995,112,2933
20161201|2016-11-16 07:00,16,112.005,112.01,111.995,112,22779
20161201|2016-11-16 07:30,16,112.005,112.01,112,112.005,10175
20161201|2016-11-16 08:00,16,112.005,112.01,112,112.005,7455
20161201|2016-11-16 08:30,16,112.005,112.01,112,112.005,9455
20161201|2016-11-16 09:00,16,112.01,112.015,112,112.01,20581
20161201|2016-11-16 09:30,16,112.015,112.015,112.005,112.01,9914
20161201|2016-11-16 10:00,16,112.01,112.015,112.005,112.01,6028
20161201|2016-11-16 10:30,16,112.01,112.025,112.01,112.025,14371
20161201|2016-11-16 11:00,16,112.025,112.025,112.015,112.02,3363
20161201|2016-11-16 11:30,16,112.02,112.02,112.01,112.015,3670
20161201|2016-11-16 12:00,16,112.02,112.02,112.015,112.015,520
20161201|2016-11-16 12:30,16,112.015,112.015,112.015,112.015,20
20161201|2016-11-16 13:00,16,112.015,112.015,112.015,112.015,142
20161201|2016-11-16 13:30,16,112.015,112.02,112.01,112.02,761
20161201|2016-11-16 14:00,16,112.015,112.02,112.015,112.015,315
20161201|2016-11-16 14:30,16,112.015,112.02,112.015,112.015,69
20161201|2016-11-17 01:00,17,112.015,112.02,112.01,112.02,4444
20161201|2016-11-17 01:30,17,112.02,112.035,112.015,112.03,13756
20161201|2016-11-17 02:00,17,112.03,112.035,112.02,112.03,27754
20161201|2016-11-17 02:30,17,112.03,112.035,112.025,112.03,11864
20161201|2016-11-17 03:00,17,112.025,112.03,112.025,112.025,18331
20161201|2016-11-17 03:30,17,112.025,112.03,112.02,112.025,22065
20161201|2016-11-17 04:00,17,112.025,112.03,112.02,112.03,13214
20161201|2016-11-17 04:30,17,112.03,112.035,112.02,112.025,16122
20161201|2016-11-17 05:00,17,112.025,112.03,112.025,112.025,5074
20161201|2016-11-17 05:30,17,112.03,112.03,112.025,112.025,2630
20161201|2016-11-17 06:00,17,112.025,112.03,112.02,112.025,5576
20161201|2016-11-17 06:30,17,112.025,112.025,112.02,112.02,6105
20161201|2016-11-17 07:00,17,112.02,112.03,112.02,112.025,12590
20161201|2016-11-17 07:30,17,112.025,112.03,112.02,112.025,10151
20161201|2016-11-17 08:00,17,112.025,112.03,112.02,112.03,3795
20161201|2016-11-17 08:30,17,112.025,112.035,112.025,112.03,9359
20161201|2016-11-17 09:00,17,112.025,112.035,112.025,112.025,13486
20161201|2016-11-17 09:30,17,112.025,112.04,112.025,112.03,11885
20161201|2016-11-17 10:00,17,112.03,112.04,112.03,112.035,11724
20161201|2016-11-17 10:30,17,112.035,112.04,112.03,112.035,6885
20161201|2016-11-17 11:00,17,112.035,112.035,112.03,112.035,1095
20161201|2016-11-17 11:30,17,112.035,112.04,112.035,112.035,6137
20161201|2016-11-17 12:00,17,112.04,112.04,112.03,112.035,4410
20161201|2016-11-17 12:30,17,112.035,112.035,112.03,112.035,220
20161201|2016-11-17 13:00,17,112.035,112.035,112.035,112.035,158
20161201|2016-11-17 13:30,17,112.035,112.035,112.035,112.035,82
20161201|2016-11-17 14:00,17,112.035,112.035,112.03,112.03,710
20161201|2016-11-17 14:30,17,112.035,112.035,112.03,112.035,428
20161201|2016-11-18 01:00,18,112.02,112.03,112.015,112.02,15075
20161201|2016-11-18 01:30,18,112.02,112.025,112.015,112.015,8497
20161201|2016-11-18 02:00,18,112.02,112.035,112.015,112.025,19903
20161201|2016-11-18 02:30,18,112.03,112.045,112.02,112.04,28250
20161201|2016-11-18 03:00,18,112.04,112.045,112.035,112.04,16955
20161201|2016-11-18 03:30,18,112.04,112.045,112.035,112.035,10519
20161201|2016-11-18 04:00,18,112.04,112.045,112.035,112.045,9101
20161201|2016-11-18 04:30,18,112.04,112.05,112.035,112.045,14018
20161201|2016-11-18 05:00,18,112.045,112.06,112.045,112.05,21883
20161201|2016-11-18 05:30,18,112.05,112.055,112.05,112.055,8877
20161201|2016-11-18 06:00,18,112.055,112.065,112.05,112.06,26993
20161201|2016-11-18 06:30,18,112.065,112.07,112.06,112.065,17135
20161201|2016-11-18 07:00,18,112.065,112.085,112.06,112.08,19523
20161201|2016-11-18 07:30,18,112.08,112.085,112.07,112.075,17424
20161201|2016-11-18 08:00,18,112.075,112.085,112.075,112.085,16199
20161201|2016-11-18 08:30,18,112.08,112.095,112.075,112.09,20665
20161201|2016-11-18 09:00,18,112.09,112.1,112.09,112.1,20732
20161201|2016-11-18 09:30,18,112.1,112.1,112.09,112.09,30077
20161201|2016-11-18 10:00,18,112.09,112.1,112.09,112.09,14024
20161201|2016-11-18 10:30,18,112.095,112.1,112.09,112.1,1699
20161201|2016-11-18 11:00,18,112.095,112.12,112.095,112.1,22200
20161201|2016-11-18 11:30,18,112.105,112.11,112.1,112.11,8278
20161201|2016-11-18 12:00,18,112.11,112.12,112.105,112.115,3055
20161201|2016-11-18 12:30,18,112.12,112.125,112.115,112.115,820
20161201|2016-11-18 13:00,18,112.12,112.12,112.12,112.12,645
20161201|2016-11-18 13:30,18,112.12,112.12,112.12,112.12,447
20161201|2016-11-18 14:00,18,112.125,112.125,112.12,112.12,882
20161201|2016-11-18 14:30,18,112.12,112.125,112.12,112.12,793
20161201|2016-11-18 15:00,18,112.125,112.125,112.125,112.125,2
20161201|2016-11-21 01:00,21,112.12,112.135,112.11,112.12,25922
20161201|2016-11-21 01:30,21,112.12,112.13,112.11,112.11,12240
20161201|2016-11-21 02:00,21,112.115,112.115,112.095,112.105,18118
20161201|2016-11-21 04:00,21,112.11,112.11,112.1,112.1,5050
20161201|2016-11-21 04:30,21,112.105,112.11,112.095,112.105,7811
20161201|2016-11-21 05:00,21,112.105,112.115,112.105,112.115,7640
20161201|2016-11-21 05:30,21,112.115,112.12,112.11,112.115,5592
20161201|2016-11-21 06:00,21,112.115,112.12,112.11,112.115,5968
20161201|2016-11-21 06:30,21,112.115,112.115,112.11,112.11,1045
20161201|2016-11-21 07:00,21,112.115,112.12,112.11,112.11,5880
20161201|2016-11-21 07:30,21,112.115,112.115,112.105,112.11,17616
20161201|2016-11-21 08:00,21,112.105,112.115,112.105,112.11,4968
20161201|2016-11-21 08:30,21,112.11,112.12,112.105,112.12,5981
20161201|2016-11-21 09:00,21,112.12,112.125,112.115,112.12,14367
20161201|2016-11-21 09:30,21,112.125,112.13,112.125,112.13,6573
20161201|2016-11-21 10:00,21,112.125,112.135,112.125,112.13,13701
20161201|2016-11-21 10:30,21,112.13,112.14,112.125,112.13,23219
20161201|2016-11-21 11:00,21,112.125,112.135,112.125,112.13,3363
20161201|2016-11-21 11:30,21,112.135,112.14,112.13,112.135,4486
20161201|2016-11-21 12:00,21,112.14,112.14,112.135,112.135,1733
20161201|2016-11-21 12:30,21,112.135,112.14,112.135,112.14,595
20161201|2016-11-21 13:00,21,112.14,112.14,112.14,112.14,6
20161201|2016-11-21 13:30,21,112.14,112.145,112.14,112.14,1773
20161201|2016-11-21 14:00,21,112.14,112.15,112.14,112.145,809
20161201|2016-11-21 14:30,21,112.145,112.15,112.145,112.15,1177
20161201|2016-11-21 15:00,21,112.15,112.15,112.15,112.15,130
20161201|2016-11-22 01:00,22,112.15,112.155,112.14,112.155,12592
20161201|2016-11-22 01:30,22,112.155,112.17,112.15,112.17,19305
20161201|2016-11-22 02:00,22,112.17,112.18,112.165,112.175,27255
20161201|2016-11-22 02:30,22,112.175,112.18,112.17,112.18,15178
20161201|2016-11-22 03:00,22,112.175,112.18,112.175,112.175,6339
20161201|2016-11-22 03:30,22,112.175,112.18,112.17,112.18,17413
20161201|2016-11-22 04:00,22,112.18,112.18,112.175,112.175,11934
20161201|2016-11-22 04:30,22,112.18,112.185,112.175,112.18,12224
20161201|2016-11-22 05:00,22,112.175,112.185,112.175,112.18,6252
20161201|2016-11-22 05:30,22,112.18,112.2,112.18,112.2,23307
20161201|2016-11-22 06:00,22,112.2,112.21,112.195,112.205,25658
20161201|2016-11-22 06:30,22,112.205,112.205,112.19,112.2,20881
20161201|2016-11-22 07:00,22,112.2,112.205,112.195,112.2,8290
20161201|2016-11-22 07:30,22,112.2,112.205,112.195,112.205,10337
20161201|2016-11-22 08:00,22,112.205,112.21,112.2,112.21,8486
20161201|2016-11-22 08:30,22,112.21,112.215,112.19,112.205,26850
20161201|2016-11-22 09:00,22,112.205,112.21,112.195,112.205,14940
20161201|2016-11-22 09:30,22,112.2,112.225,112.2,112.22,28760
20161201|2016-11-22 10:00,22,112.22,112.24,112.22,112.24,32917
20161201|2016-11-22 10:30,22,112.24,112.245,112.23,112.24,20758
20161201|2016-11-22 11:00,22,112.24,112.245,112.225,112.225,12640
20161201|2016-11-22 11:30,22,112.23,112.235,112.225,112.225,4392
20161201|2016-11-22 12:00,22,112.23,112.23,112.225,112.23,150
20161201|2016-11-22 12:30,22,112.23,112.23,112.225,112.23,1315
20161201|2016-11-22 13:00,22,112.225,112.225,112.225,112.225,369
20161201|2016-11-22 13:30,22,112.225,112.225,112.225,112.225,15
20161201|2016-11-22 14:00,22,112.225,112.23,112.225,112.225,88
20161201|2016-11-22 14:30,22,112.23,112.23,112.22,112.22,1580
20161201|2016-11-23 01:00,23,112.22,112.245,112.22,112.24,6416
20161201|2016-11-23 01:30,23,112.24,112.255,112.24,112.245,20827
20161201|2016-11-23 02:00,23,112.25,112.25,112.24,112.24,27320
20161201|2016-11-23 02:30,23,112.245,112.25,112.235,112.24,24961
20161201|2016-11-23 03:00,23,112.245,112.245,112.215,112.225,34552
20161201|2016-11-23 03:30,23,112.22,112.23,112.215,112.225,29397
20161201|2016-11-23 04:00,23,112.225,112.23,112.215,112.225,16503
20161201|2016-11-23 04:30,23,112.23,112.23,112.125,112.16,151879
20161201|2016-11-23 05:00,23,112.16,112.165,112.1,112.11,69689
20161201|2016-11-23 05:30,23,112.11,112.13,112.11,112.13,32335
20161201|2016-11-23 06:00,23,112.125,112.145,112.125,112.145,16394
20161201|2016-11-23 06:30,23,112.14,112.16,112.14,112.15,15909
20161201|2016-11-23 07:00,23,112.15,112.17,112.15,112.16,15137
20161201|2016-11-23 07:30,23,112.16,112.17,112.135,112.135,29248
20161201|2016-11-23 08:00,23,112.14,112.15,112.125,112.15,15219
20161201|2016-11-23 08:30,23,112.15,112.17,112.145,112.17,13168
20161201|2016-11-23 09:00,23,112.17,112.175,112.16,112.165,11928
20161201|2016-11-23 09:30,23,112.165,112.175,112.155,112.17,8051
20161201|2016-11-23 10:00,23,112.17,112.185,112.17,112.175,10845
20161201|2016-11-23 10:30,23,112.175,112.195,112.175,112.19,7258
20161201|2016-11-23 11:00,23,112.19,112.19,112.185,112.19,3602
20161201|2016-11-23 11:30,23,112.19,112.195,112.185,112.195,454
20161201|2016-11-23 12:00,23,112.195,112.195,112.19,112.195,310
20161201|2016-11-23 12:30,23,112.195,112.195,112.19,112.19,425
20161201|2016-11-23 13:00,23,112.19,112.195,112.19,112.19,48
20161201|2016-11-23 13:30,23,112.19,112.195,112.19,112.195,13
20161201|2016-11-23 14:00,23,112.19,112.19,112.19,112.19,6
20161201|2016-11-23 14:30,23,112.19,112.195,112.185,112.185,162
20161201|2016-11-24 01:00,24,112.19,112.215,112.19,112.205,15627
20161201|2016-11-24 01:30,24,112.205,112.215,112.195,112.205,14364
20161201|2016-11-24 02:00,24,112.21,112.21,112.195,112.195,14784
20161201|2016-11-24 02:30,24,112.2,112.21,112.2,112.21,13014
20161201|2016-11-24 03:00,24,112.205,112.225,112.205,112.225,17564
20161201|2016-11-24 03:30,24,112.22,112.225,112.215,112.22,12537
20161201|2016-11-24 04:00,24,112.22,112.225,112.215,112.22,6482
20161201|2016-11-24 04:30,24,112.215,112.22,112.215,112.215,5226
20161201|2016-11-24 05:00,24,112.215,112.23,112.215,112.225,8392
20161201|2016-11-24 05:30,24,112.23,112.23,112.21,112.21,15258
20161201|2016-11-24 06:00,24,112.215,112.22,112.21,112.215,1177
20161201|2016-11-24 06:30,24,112.22,112.225,112.22,112.225,7099
20161201|2016-11-24 07:00,24,112.225,112.225,112.22,112.22,2410
20161201|2016-11-24 07:30,24,112.225,112.235,112.22,112.23,8957
20161201|2016-11-24 08:00,24,112.23,112.235,112.225,112.235,6368
20161201|2016-11-24 08:30,24,112.235,112.24,112.23,112.235,14768
20161201|2016-11-24 09:00,24,112.235,112.24,112.235,112.235,8320
20161201|2016-11-24 09:30,24,112.235,112.25,112.235,112.245,9676
20161201|2016-11-24 10:00,24,112.245,112.25,112.225,112.235,25363
20161201|2016-11-24 10:30,24,112.235,112.245,112.23,112.235,6621
20161201|2016-11-24 11:00,24,112.24,112.245,112.24,112.24,1393
20161201|2016-11-24 11:30,24,112.245,112.245,112.235,112.24,638
20161201|2016-11-24 12:00,24,112.24,112.24,112.24,112.24,18
20161201|2016-11-24 12:30,24,112.24,112.24,112.24,112.24,10
20161201|2016-11-24 14:30,24,112.24,112.24,112.24,112.24,76
20161201|2016-11-24 15:00,24,112.24,112.24,112.24,112.24,1
20161201|2016-11-25 01:00,25,112.235,112.27,112.235,112.26,9242
20161201|2016-11-25 01:30,25,112.255,112.26,112.245,112.25,10305
20161201|2016-11-25 02:00,25,112.25,112.26,112.245,112.26,10688
20161201|2016-11-25 02:30,25,112.26,112.265,112.255,112.26,18999
20161201|2016-11-25 03:00,25,112.26,112.26,112.245,112.255,17544
20161201|2016-11-25 03:30,25,112.255,112.26,112.25,112.25,6807
20161201|2016-11-25 04:00,25,112.25,112.265,112.25,112.26,8098
20161201|2016-11-25 04:30,25,112.26,112.27,112.255,112.27,7331
20161201|2016-11-25 05:00,25,112.27,112.275,112.265,112.275,12660
20161201|2016-11-25 05:30,25,112.275,112.275,112.265,112.27,12366
20161201|2016-11-25 06:00,25,112.27,112.275,112.27,112.27,5672
20161201|2016-11-25 06:30,25,112.27,112.28,112.27,112.275,16708
20161201|2016-11-25 07:00,25,112.275,112.28,112.27,112.275,9831
20161201|2016-11-25 07:30,25,112.28,112.28,112.27,112.27,15249
20161201|2016-11-25 08:00,25,112.27,112.28,112.265,112.275,15692
20161201|2016-11-25 08:30,25,112.27,112.28,112.27,112.27,9038
20161201|2016-11-25 09:00,25,112.27,112.275,112.265,112.27,11540
20161201|2016-11-25 09:30,25,112.27,112.275,112.265,112.275,12793
20161201|2016-11-25 10:00,25,112.275,112.275,112.26,112.27,10623
20161201|2016-11-25 10:30,25,112.265,112.27,112.265,112.27,984
20161201|2016-11-25 11:00,25,112.265,112.27,112.26,112.26,3487
20161201|2016-11-25 11:30,25,112.265,112.27,112.26,112.265,1734
20161201|2016-11-25 12:00,25,112.27,112.27,112.265,112.265,272
20161201|2016-11-25 12:30,25,112.27,112.27,112.27,112.27,5
20161201|2016-11-25 13:00,25,112.27,112.27,112.27,112.27,31
20161201|2016-11-25 13:30,25,112.27,112.27,112.27,112.27,12
20161201|2016-11-25 14:00,25,112.27,112.27,112.27,112.27,27
20161201|2016-11-25 14:30,25,112.27,112.27,112.27,112.27,33
20161201|2016-11-28 01:00,28,112.28,112.28,112.27,112.275,8597
20161201|2016-11-28 01:30,28,112.275,112.28,112.27,112.28,4712
20161201|2016-11-28 02:00,28,112.28,112.295,112.275,112.285,37997
20161201|2016-11-28 02:30,28,112.285,112.29,112.28,112.285,11589
20161201|2016-11-28 03:00,28,112.29,112.29,112.28,112.29,2749
20161201|2016-11-28 03:30,28,112.29,112.3,112.285,112.295,18538
20161201|2016-11-28 04:00,28,112.295,112.295,112.28,112.285,12976
20161201|2016-11-28 04:30,28,112.29,112.305,112.285,112.295,23226
20161201|2016-11-28 05:00,28,112.3,112.305,112.295,112.305,9381
20161201|2016-11-28 05:30,28,112.3,112.315,112.295,112.305,15201
20161201|2016-11-28 06:00,28,112.3,112.305,112.295,112.305,5649
20161201|2016-11-28 06:30,28,112.305,112.31,112.295,112.31,5657
20161201|2016-11-28 07:00,28,112.305,112.315,112.305,112.305,23118
20161201|2016-11-28 07:30,28,112.305,112.315,112.3,112.305,10117
20161201|2016-11-28 08:00,28,112.31,112.315,112.3,112.3,9567
20161201|2016-11-28 08:30,28,112.3,112.31,112.295,112.3,10243
20161201|2016-11-28 09:00,28,112.3,112.305,112.29,112.305,28394
20161201|2016-11-28 09:30,28,112.3,112.31,112.3,112.305,10280
20161201|2016-11-28 10:00,28,112.3,112.315,112.3,112.31,9238
20161201|2016-11-28 10:30,28,112.31,112.315,112.3,112.3,13580
20161201|2016-11-28 11:00,28,112.3,112.31,112.3,112.305,1925
20161201|2016-11-28 11:30,28,112.305,112.315,112.305,112.31,2202
20161201|2016-11-28 12:00,28,112.31,112.315,112.31,112.31,1783
20161201|2016-11-28 12:30,28,112.315,112.315,112.31,112.31,22
20161201|2016-11-28 13:00,28,112.315,112.315,112.315,112.315,3
20161201|2016-11-28 13:30,28,112.315,112.32,112.31,112.315,1451
20161201|2016-11-28 14:00,28,112.315,112.315,112.315,112.315,142
20161201|2016-11-28 14:30,28,112.315,112.32,112.315,112.315,505
20161201|2016-11-29 01:00,29,112.335,112.34,112.315,112.315,15646
20161201|2016-11-29 01:30,29,112.315,112.32,112.31,112.31,3010
20161201|2016-11-29 02:00,29,112.31,112.32,112.31,112.315,11123
20161201|2016-11-29 02:30,29,112.31,112.315,112.295,112.3,26700
20161201|2016-11-29 03:00,29,112.3,112.305,112.295,112.305,2907
20161201|2016-11-29 03:30,29,112.3,112.31,112.295,112.3,23497
20161201|2016-11-29 04:00,29,112.3,112.305,112.295,112.3,6614
20161201|2016-11-29 04:30,29,112.3,112.305,112.295,112.3,16546
20161201|2016-11-29 05:00,29,112.305,112.31,112.3,112.3,11077
20161201|2016-11-29 05:30,29,112.305,112.305,112.29,112.295,17638
20161201|2016-11-29 06:00,29,112.295,112.3,112.28,112.285,15755
20161201|2016-11-29 06:30,29,112.285,112.295,112.285,112.29,9461
20161201|2016-11-29 07:00,29,112.29,112.3,112.29,112.29,9014
20161201|2016-11-29 07:30,29,112.285,112.29,112.28,112.29,11289
20161201|2016-11-29 08:00,29,112.285,112.295,112.285,112.295,12755
20161201|2016-11-29 08:30,29,112.29,112.3,112.29,112.295,11091
20161201|2016-11-29 09:00,29,112.29,112.305,112.29,112.305,9834
20161201|2016-11-29 09:30,29,112.305,112.305,112.295,112.295,9587
20161201|2016-11-29 10:00,29,112.3,112.305,112.285,112.3,16678
20161201|2016-11-29 10:30,29,112.3,112.305,112.295,112.305,5770
20161201|2016-11-29 11:00,29,112.305,112.31,112.3,112.31,4413
20161201|2016-11-29 11:30,29,112.31,112.31,112.3,112.31,1316
20161201|2016-11-29 12:00,29,112.31,112.315,112.31,112.315,2005
20161201|2016-11-29 12:30,29,112.315,112.32,112.31,112.315,190
20161201|2016-11-29 13:00,29,112.315,112.315,112.31,112.315,1429
20161201|2016-11-29 13:30,29,112.315,112.32,112.315,112.32,408
20161201|2016-11-29 14:00,29,112.32,112.32,112.31,112.315,355
20161201|2016-11-29 14:30,29,112.315,112.315,112.31,112.31,86
20161201|2016-11-30 01:00,30,112.32,112.32,112.31,112.31,7632
20161201|2016-11-30 01:30,30,112.31,112.315,112.3,112.31,11385
20161201|2016-11-30 02:00,30,112.315,112.32,112.305,112.315,18919
20161201|2016-11-30 02:30,30,112.32,112.325,112.31,112.315,14530
20161201|2016-11-30 03:00,30,112.32,112.32,112.295,112.305,17880
20161201|2016-11-30 03:30,30,112.305,112.315,112.305,112.305,8051
20161201|2016-11-30 04:00,30,112.305,112.31,112.3,112.305,13986
20161201|2016-11-30 04:30,30,112.305,112.31,112.3,112.31,18217
20161201|2016-11-30 05:00,30,112.305,112.31,112.3,112.3,17338
20161201|2016-11-30 05:30,30,112.305,112.305,112.29,112.295,18034
20161201|2016-11-30 06:00,30,112.295,112.3,112.285,112.3,15248
20161201|2016-11-30 06:30,30,112.295,112.305,112.29,112.295,9989
20161201|2016-11-30 07:00,30,112.295,112.3,112.29,112.3,10159
20161201|2016-11-30 07:30,30,112.295,112.305,112.29,112.305,23121
20161201|2016-11-30 08:00,30,112.3,112.3,112.285,112.295,27228
20161201|2016-11-30 08:30,30,112.295,112.3,112.29,112.3,9240
20161201|2016-11-30 09:00,30,112.295,112.305,112.29,112.295,14031
20161201|2016-11-30 09:30,30,112.3,112.305,112.295,112.295,18341
20161201|2016-11-30 10:00,30,112.295,112.3,112.275,112.285,53842
20161201|2016-11-30 10:30,30,112.285,112.29,112.275,112.28,9778
20161201|2016-11-30 11:00,30,112.285,112.285,112.28,112.28,1075
20161201|2016-11-30 11:30,30,112.285,112.295,112.285,112.295,3125
20161201|2016-11-30 12:00,30,112.29,112.29,112.285,112.29,1845
20161201|2016-11-30 12:30,30,112.295,112.3,112.295,112.295,2511
20161201|2016-11-30 13:00,30,112.3,112.3,112.3,112.3,301
20161201|2016-11-30 13:30,30,112.3,112.3,112.3,112.3,287
20161201|2016-11-30 14:00,30,112.305,112.31,112.305,112.305,1733
20161201|2016-11-30 14:30,30,112.31,112.31,112.305,112.31,906
20161201|2016-11-30 15:00,30,112.305,112.305,112.305,112.305,1
20161201|2016-12-01 01:00,1,112.315,112.32,112.3,112.305,14150
20161201|2016-12-01 01:30,1,112.305,112.31,112.305,112.31,2720
20161201|2016-12-01 02:00,1,112.305,112.31,112.295,112.295,14759
20161201|2016-12-01 02:30,1,112.295,112.305,112.29,112.295,14337
20161201|2016-12-01 03:00,1,112.3,112.305,112.295,112.295,12666
20161201|2016-12-01 03:30,1,112.295,112.3,112.285,112.29,14886
20161201|2016-12-01 04:00,1,112.29,112.3,112.285,112.29,15021
20161201|2016-12-01 04:30,1,112.295,112.3,112.29,112.29,7658
20161201|2016-12-01 05:00,1,112.29,112.3,112.29,112.295,4725
20161201|2016-12-01 05:30,1,112.295,112.3,112.29,112.29,10769
20161201|2016-12-01 06:00,1,112.29,112.3,112.29,112.295,5025
20161201|2016-12-01 06:30,1,112.295,112.305,112.295,112.3,16192
20161201|2016-12-01 07:00,1,112.3,112.305,112.3,112.3,3017
20161201|2016-12-01 07:30,1,112.3,112.315,112.3,112.315,25435
20161201|2016-12-01 08:00,1,112.31,112.315,112.305,112.31,26576
20161201|2016-12-01 08:30,1,112.31,112.31,112.3,112.3,12205
20161201|2016-12-01 09:00,1,112.305,112.315,112.3,112.31,28720
20161201|2016-12-01 09:30,1,112.31,112.325,112.31,112.32,42072
20161201|2016-12-01 10:00,1,112.325,112.35,112.315,112.315,63629
20161201|2016-12-01 10:30,1,112.315,112.325,112.29,112.295,25960
20161201|2016-12-01 11:00,1,112.295,112.3,112.275,112.285,19117
20161201|2016-12-01 11:30,1,112.285,112.285,112.25,112.28,13094
20161201|2016-12-01 12:00,1,112.28,112.28,112.27,112.28,1902
20161201|2016-12-01 12:30,1,112.275,112.275,112.27,112.27,580
20161201|2016-12-01 13:00,1,112.27,112.28,112.27,112.28,2829
20161201|2016-12-01 13:30,1,112.275,112.28,112.27,112.275,77
20161201|2016-12-01 14:00,1,112.27,112.275,112.27,112.27,84
20161201|2016-12-01 14:30,1,112.27,112.275,112.27,112.27,67
20161201|2016-12-02 01:00,2,112.27,112.295,112.27,112.295,23820
20161201|2016-12-02 01:30,2,112.295,112.3,112.285,112.3,10885
20161201|2016-12-02 02:00,2,112.295,112.305,112.295,112.3,14614
20161201|2016-12-02 02:30,2,112.3,112.31,112.295,112.31,21643
20161201|2016-12-02 03:00,2,112.31,112.31,112.295,112.3,9700
20161201|2016-12-02 03:30,2,112.305,112.31,112.3,112.31,8702
20161201|2016-12-02 04:00,2,112.305,112.315,112.3,112.31,12737
20161201|2016-12-02 04:30,2,112.31,112.31,112.295,112.3,16845
20161201|2016-12-02 05:00,2,112.295,112.305,112.29,112.295,15684
20161201|2016-12-02 05:30,2,112.295,112.3,112.28,112.29,17029
20161201|2016-12-02 06:00,2,112.29,112.29,112.27,112.27,20306
20161201|2016-12-02 06:30,2,112.275,112.29,112.27,112.28,15063
20161201|2016-12-02 07:00,2,112.28,112.285,112.27,112.28,11981
20161201|2016-12-02 07:30,2,112.28,112.285,112.25,112.26,37460
20161201|2016-12-02 08:00,2,112.26,112.27,112.255,112.27,14233
20161201|2016-12-02 08:30,2,112.265,112.28,112.265,112.275,19697
20161201|2016-12-02 09:00,2,112.28,112.285,112.275,112.28,13445
20161201|2016-12-02 09:30,2,112.285,112.285,112.275,112.275,8045
20161201|2016-12-02 10:00,2,112.275,112.295,112.27,112.285,17150
20161201|2016-12-02 10:30,2,112.285,112.285,112.28,112.285,3207
20161201|2016-12-02 11:00,2,112.28,112.285,112.28,112.28,1286
20161201|2016-12-02 11:30,2,112.285,112.31,112.285,112.295,5824
20161201|2016-12-02 12:00,2,112.295,112.3,112.29,112.29,1103
20161201|2016-12-02 12:30,2,112.285,112.31,112.285,112.31,1836
20161201|2016-12-02 13:00,2,112.315,112.315,112.305,112.305,702
20161201|2016-12-02 13:30,2,112.305,112.315,112.305,112.315,92
20161201|2016-12-02 14:00,2,112.31,112.32,112.31,112.32,130
20161201|2016-12-02 14:30,2,112.315,112.33,112.315,112.325,1039
20161201|2016-12-05 01:00,5,112.33,112.345,112.28,112.28,16521
20161201|2016-12-05 01:30,5,112.28,112.29,112.275,112.285,12776
20161201|2016-12-05 02:00,5,112.28,112.285,112.27,112.28,19438
20161201|2016-12-05 02:30,5,112.28,112.29,112.275,112.285,19319
20161201|2016-12-05 03:00,5,112.28,112.29,112.28,112.285,9289
20161201|2016-12-05 03:30,5,112.29,112.29,112.28,112.29,7664
20161201|2016-12-05 04:00,5,112.285,112.285,112.27,112.28,10311
20161201|2016-12-05 04:30,5,112.28,112.285,112.255,112.26,13633
20161201|2016-12-05 05:00,5,112.26,112.265,112.255,112.265,8338
20161201|2016-12-05 05:30,5,112.26,112.26,112.25,112.255,9240
20161201|2016-12-05 06:00,5,112.26,112.26,112.24,112.245,17144
20161201|2016-12-05 06:30,5,112.245,112.265,112.245,112.255,16805
20161201|2016-12-05 07:00,5,112.255,112.265,112.245,112.25,9117
20161201|2016-12-05 07:30,5,112.245,112.25,112.23,112.235,14462
20161201|2016-12-05 08:00,5,112.235,112.245,112.22,112.22,12039
20161201|2016-12-05 08:30,5,112.22,112.225,112.21,112.215,31004
20161201|2016-12-05 09:00,5,112.215,112.215,112.195,112.205,17054
20161201|2016-12-05 09:30,5,112.2,112.22,112.2,112.215,13893
20161201|2016-12-05 10:00,5,112.22,112.235,112.22,112.225,17514
20161201|2016-12-05 10:30,5,112.225,112.235,112.225,112.235,5577
20161201|2016-12-05 11:00,5,112.23,112.235,112.225,112.235,1834
20161201|2016-12-05 11:30,5,112.235,112.25,112.23,112.25,2455
20161201|2016-12-05 12:00,5,112.25,112.25,112.245,112.25,901
20161201|2016-12-05 12:30,5,112.245,112.25,112.245,112.25,300
20161201|2016-12-05 13:00,5,112.25,112.255,112.24,112.245,692
20161201|2016-12-05 13:30,5,112.245,112.255,112.24,112.25,404
20161201|2016-12-05 14:00,5,112.245,112.255,112.245,112.25,42
20161201|2016-12-05 14:30,5,112.255,112.255,112.245,112.245,319
20161201|2016-12-06 01:00,6,112.225,112.24,112.215,112.235,6822
20161201|2016-12-06 01:30,6,112.24,112.245,112.23,112.24,7553
20161201|2016-12-06 02:00,6,112.245,112.25,112.235,112.245,15089
20161201|2016-12-06 02:30,6,112.245,112.255,112.245,112.25,18050
20161201|2016-12-06 03:00,6,112.25,112.255,112.245,112.245,16980
20161201|2016-12-06 03:30,6,112.245,112.25,112.235,112.235,10643
20161201|2016-12-06 04:00,6,112.235,112.24,112.23,112.235,6886
20161201|2016-12-06 04:30,6,112.235,112.245,112.23,112.245,3183
20161201|2016-12-06 05:00,6,112.245,112.25,112.235,112.235,15001
20161201|2016-12-06 05:30,6,112.235,112.235,112.215,112.22,13915
20161201|2016-12-06 06:00,6,112.22,112.23,112.22,112.225,4682
20161201|2016-12-06 06:30,6,112.225,112.24,112.225,112.225,6729
20161201|2016-12-06 07:00,6,112.23,112.23,112.22,112.225,7552
20161201|2016-12-06 07:30,6,112.22,112.225,112.21,112.22,7133
20161201|2016-12-06 08:00,6,112.22,112.22,112.215,112.22,3689
20161201|2016-12-06 08:30,6,112.22,112.225,112.21,112.22,6612
20161201|2016-12-06 09:00,6,112.22,112.225,112.21,112.215,11804
20161201|2016-12-06 09:30,6,112.215,112.22,112.21,112.22,7860
20161201|2016-12-06 10:00,6,112.22,112.23,112.215,112.22,17867
20161201|2016-12-06 10:30,6,112.22,112.22,112.2,112.2,11348
20161201|2016-12-06 11:00,6,112.2,112.21,112.195,112.2,7171
20161201|2016-12-06 11:30,6,112.2,112.21,112.2,112.205,1016
20161201|2016-12-06 12:00,6,112.205,112.215,112.205,112.21,1002
20161201|2016-12-06 12:30,6,112.21,112.21,112.21,112.21,8
20161201|2016-12-06 13:00,6,112.215,112.215,112.215,112.215,3
20161201|2016-12-06 13:30,6,112.215,112.22,112.21,112.21,70
20161201|2016-12-06 14:00,6,112.215,112.215,112.205,112.21,107
20161201|2016-12-06 14:30,6,112.215,112.22,112.205,112.205,1082
20161201|2016-12-07 01:00,7,112.18,112.205,112.18,112.205,1536
20161201|2016-12-07 01:30,7,112.2,112.215,112.2,112.2,878
20161201|2016-12-07 02:00,7,112.2,112.2,112.19,112.195,2885
20161201|2016-12-07 02:30,7,112.2,112.205,112.19,112.19,1927
20161201|2016-12-07 03:00,7,112.185,112.195,112.18,112.185,2092
20161201|2016-12-07 03:30,7,112.18,112.19,112.175,112.19,2507
20161201|2016-12-07 04:00,7,112.19,112.2,112.19,112.19,1625
20161201|2016-12-07 04:30,7,112.19,112.19,112.175,112.175,1525
20161201|2016-12-07 05:00,7,112.18,112.18,112.17,112.17,1201
20161201|2016-12-07 05:30,7,112.17,112.175,112.17,112.175,3153
20161201|2016-12-07 06:00,7,112.175,112.185,112.175,112.185,890
20161201|2016-12-07 06:30,7,112.19,112.195,112.19,112.19,466
20161201|2016-12-07 07:00,7,112.185,112.19,112.18,112.19,1199
20161201|2016-12-07 07:30,7,112.185,112.195,112.18,112.195,5174
20161201|2016-12-07 08:00,7,112.19,112.19,112.185,112.185,2450
20161201|2016-12-07 08:30,7,112.185,112.195,112.18,112.18,1474
20161201|2016-12-07 09:00,7,112.185,112.19,112.175,112.175,450
20161201|2016-12-07 09:30,7,112.17,112.175,112.17,112.175,734
20161201|2016-12-07 10:00,7,112.175,112.18,112.16,112.16,1429
20161201|2016-12-07 10:30,7,112.16,112.17,112.15,112.165,383
20161201|2016-12-07 11:00,7,112.155,112.16,112.155,112.16,9
20161201|2016-12-07 11:30,7,112.155,112.165,112.155,112.16,762
20161201|2016-12-07 12:00,7,112.16,112.16,112.155,112.155,112
20161201|2016-12-07 13:00,7,112.16,112.16,112.16,112.16,2
20161201|2016-12-07 14:00,7,112.16,112.17,112.16,112.165,20
20161201|2016-12-07 14:30,7,112.165,112.18,112.165,112.18,58
20161201|2016-12-08 01:00,8,112.135,112.14,112.125,112.13,982
20161201|2016-12-08 01:30,8,112.165,112.165,112.155,112.155,138
20161201|2016-12-08 02:00,8,112.165,112.165,112.15,112.15,129
20161201|2016-12-08 02:30,8,112.115,112.115,112.115,112.115,38
20161201|2016-12-08 03:00,8,112.115,112.135,112.115,112.13,1027
20161201|2016-12-08 03:30,8,112.135,112.145,112.13,112.145,260
20161201|2016-12-08 04:00,8,112.155,112.155,112.155,112.155,653
20161201|2016-12-08 04:30,8,112.155,112.155,112.155,112.155,327
20161201|2016-12-08 05:00,8,112.13,112.13,112.13,112.13,150
20170301|2016-10-11 08:00,11,112.14,112.14,112.14,112.14,10
20170301|2016-10-13 11:00,13,112.125,112.125,112.125,112.125,1
20170301|2016-10-13 11:30,13,112.13,112.13,112.13,112.13,5
20170301|2016-10-18 07:00,18,112.12,112.12,112.12,112.12,4
20170301|2016-10-25 03:00,25,112.085,112.085,112.085,112.085,3
20170301|2016-10-25 05:00,25,112.075,112.075,112.075,112.075,3
20170301|2016-10-26 12:00,26,112.02,112.02,112.02,112.02,200
20170301|2016-10-27 04:00,27,112.01,112.01,112.01,112.01,1
20170301|2016-10-27 09:00,27,112,112,112,112,14
20170301|2016-11-01 04:30,1,111.96,111.96,111.96,111.96,1
20170301|2016-11-01 13:00,1,111.96,111.96,111.96,111.96,1
20170301|2016-11-02 06:30,2,111.985,111.985,111.985,111.985,100
20170301|2016-11-02 07:00,2,111.985,111.995,111.98,111.98,74
20170301|2016-11-02 08:00,2,111.975,111.975,111.975,111.975,2
20170301|2016-11-02 08:30,2,111.975,111.975,111.975,111.975,20
20170301|2016-11-02 10:30,2,111.98,111.98,111.98,111.98,100
20170301|2016-11-03 10:30,3,111.965,111.965,111.965,111.965,1
20170301|2016-11-04 05:00,4,111.985,111.985,111.985,111.985,1
20170301|2016-11-04 08:00,4,111.98,111.98,111.97,111.97,6
20170301|2016-11-07 01:30,7,111.965,111.97,111.965,111.97,74
20170301|2016-11-07 02:00,7,111.975,111.975,111.975,111.975,20
20170301|2016-11-07 11:30,7,111.965,111.965,111.965,111.965,74
20170301|2016-11-08 10:00,8,111.96,111.96,111.96,111.96,50
20170301|2016-11-09 01:00,9,112.05,112.05,112.03,112.03,100
20170301|2016-11-10 02:00,10,111.98,111.98,111.98,111.98,500
20170301|2016-11-10 02:30,10,111.975,111.975,111.975,111.975,1
20170301|2016-11-10 05:30,10,111.945,111.945,111.945,111.945,600
20170301|2016-11-10 06:00,10,111.945,111.945,111.94,111.94,700
20170301|2016-11-10 07:00,10,111.915,111.925,111.91,111.925,201
20170301|2016-11-10 08:30,10,111.91,111.91,111.91,111.91,200
20170301|2016-11-10 14:30,10,111.92,111.92,111.92,111.92,50
20170301|2016-11-11 01:30,11,111.885,111.885,111.88,111.885,55
20170301|2016-11-11 02:00,11,111.885,111.885,111.86,111.86,301
20170301|2016-11-11 03:00,11,111.875,111.875,111.875,111.875,6
20170301|2016-11-11 03:30,11,111.885,111.885,111.885,111.885,2371
20170301|2016-11-11 12:30,11,111.895,111.895,111.895,111.895,18
20170301|2016-11-11 13:00,11,111.895,111.895,111.895,111.895,6
20170301|2016-11-14 01:00,14,111.875,111.875,111.875,111.875,1
20170301|2016-11-14 01:30,14,111.87,111.87,111.87,111.87,200
20170301|2016-11-14 05:30,14,111.855,111.855,111.855,111.855,3
20170301|2016-11-14 09:00,14,111.885,111.885,111.885,111.885,6
20170301|2016-11-14 10:00,14,111.9,111.9,111.9,111.9,120
20170301|2016-11-14 10:30,14,111.91,111.915,111.91,111.915,300
20170301|2016-11-14 11:30,14,111.92,111.92,111.92,111.92,8
20170301|2016-11-15 01:30,15,111.93,111.93,111.93,111.93,11
20170301|2016-11-15 03:00,15,111.94,111.94,111.94,111.94,511
20170301|2016-11-15 04:00,15,111.93,111.93,111.93,111.93,100
20170301|2016-11-15 05:30,15,111.935,111.935,111.935,111.935,25
20170301|2016-11-15 07:30,15,111.94,111.94,111.935,111.935,307
20170301|2016-11-15 08:00,15,111.94,111.94,111.94,111.94,1250
20170301|2016-11-16 02:00,16,111.935,111.935,111.935,111.935,52
20170301|2016-11-16 05:00,16,111.925,111.925,111.925,111.925,2
20170301|2016-11-16 05:30,16,111.925,111.925,111.925,111.925,6
20170301|2016-11-16 06:30,16,111.93,111.93,111.93,111.93,3
20170301|2016-11-16 07:00,16,111.935,111.935,111.935,111.935,51
20170301|2016-11-16 08:00,16,111.94,111.94,111.94,111.94,750
20170301|2016-11-16 08:30,16,111.94,111.94,111.94,111.94,450
20170301|2016-11-16 09:00,16,111.94,111.94,111.94,111.94,250
20170301|2016-11-16 10:30,16,111.95,111.95,111.95,111.95,15
20170301|2016-11-17 01:30,17,111.96,111.96,111.96,111.96,11
20170301|2016-11-17 02:00,17,111.97,111.97,111.97,111.97,1
20170301|2016-11-17 03:30,17,111.965,111.965,111.965,111.965,750
20170301|2016-11-17 04:30,17,111.965,111.965,111.965,111.965,1
20170301|2016-11-17 05:00,17,111.965,111.965,111.965,111.965,86
20170301|2016-11-17 08:00,17,111.96,111.96,111.96,111.96,40
20170301|2016-11-17 09:30,17,111.97,111.97,111.97,111.97,100
20170301|2016-11-18 02:00,18,111.965,111.965,111.965,111.965,20
20170301|2016-11-18 02:30,18,111.975,111.975,111.975,111.975,3
20170301|2016-11-18 03:00,18,111.98,111.98,111.98,111.98,2
20170301|2016-11-18 04:30,18,111.98,111.98,111.98,111.98,100
20170301|2016-11-18 06:00,18,111.99,111.99,111.99,111.99,5
20170301|2016-11-18 06:30,18,111.995,111.995,111.995,111.995,500
20170301|2016-11-18 07:00,18,111.995,112.01,111.995,112.01,1900
20170301|2016-11-18 07:30,18,112.005,112.005,112.005,112.005,1000
20170301|2016-11-18 08:00,18,112.01,112.01,112.01,112.01,1000
20170301|2016-11-18 08:30,18,112.02,112.02,112.02,112.02,1000
20170301|2016-11-18 09:00,18,112.025,112.035,112.025,112.03,1109
20170301|2016-11-18 09:30,18,112.025,112.025,112.025,112.025,300
20170301|2016-11-18 10:00,18,112.025,112.025,112.025,112.025,400
20170301|2016-11-18 11:00,18,112.03,112.045,112.03,112.045,654
20170301|2016-11-18 11:30,18,112.035,112.04,112.03,112.04,950
20170301|2016-11-18 12:00,18,112.035,112.035,112.035,112.035,20
20170301|2016-11-18 12:30,18,112.05,112.05,112.05,112.05,25
20170301|2016-11-18 13:00,18,112.05,112.05,112.05,112.05,80
20170301|2016-11-18 13:30,18,112.05,112.05,112.05,112.05,200
20170301|2016-11-18 14:30,18,112.055,112.055,112.055,112.055,109
20170301|2016-11-21 01:00,21,112.055,112.055,112.05,112.05,234
20170301|2016-11-21 02:00,21,112.045,112.045,112.035,112.035,165
20170301|2016-11-21 04:00,21,112.035,112.035,112.035,112.035,300
20170301|2016-11-21 04:30,21,112.025,112.035,112.025,112.035,220
20170301|2016-11-21 05:00,21,112.04,112.04,112.04,112.04,100
20170301|2016-11-21 06:00,21,112.04,112.04,112.04,112.04,20
20170301|2016-11-21 06:30,21,112.04,112.04,112.04,112.04,8
20170301|2016-11-21 07:00,21,112.04,112.04,112.04,112.04,200
20170301|2016-11-21 07:30,21,112.04,112.04,112.04,112.04,20
20170301|2016-11-21 09:30,21,112.05,112.05,112.05,112.05,2000
20170301|2016-11-21 10:00,21,112.05,112.055,112.05,112.055,5136
20170301|2016-11-21 10:30,21,112.06,112.06,112.045,112.045,1649
20170301|2016-11-21 11:00,21,112.055,112.055,112.055,112.055,500
20170301|2016-11-21 14:00,21,112.065,112.065,112.065,112.065,1
20170301|2016-11-22 01:00,22,112.07,112.075,112.07,112.075,54
20170301|2016-11-22 01:30,22,112.075,112.09,112.075,112.09,2015
20170301|2016-11-22 02:00,22,112.09,112.095,112.09,112.095,1561
20170301|2016-11-22 02:30,22,112.095,112.095,112.095,112.095,702
20170301|2016-11-22 03:00,22,112.095,112.095,112.095,112.095,575
20170301|2016-11-22 03:30,22,112.095,112.095,112.095,112.095,1356
20170301|2016-11-22 04:00,22,112.095,112.095,112.095,112.095,52
20170301|2016-11-22 04:30,22,112.09,112.09,112.09,112.09,1
20170301|2016-11-22 05:30,22,112.1,112.105,112.1,112.105,1050
20170301|2016-11-22 06:00,22,112.115,112.12,112.115,112.12,1607
20170301|2016-11-22 06:30,22,112.115,112.115,112.11,112.11,1612
20170301|2016-11-22 07:00,22,112.11,112.11,112.11,112.11,793
20170301|2016-11-22 07:30,22,112.11,112.11,112.11,112.11,650
20170301|2016-11-22 08:00,22,112.115,112.115,112.115,112.115,6
20170301|2016-11-22 08:30,22,112.12,112.12,112.105,112.11,311
20170301|2016-11-22 09:00,22,112.115,112.115,112.115,112.115,161
20170301|2016-11-22 09:30,22,112.115,112.125,112.115,112.125,612
20170301|2016-11-22 10:00,22,112.13,112.145,112.13,112.14,3021
20170301|2016-11-22 10:30,22,112.145,112.145,112.145,112.145,607
20170301|2016-11-22 11:00,22,112.15,112.15,112.135,112.135,952
20170301|2016-11-22 13:00,22,112.13,112.13,112.13,112.13,3
20170301|2016-11-23 01:00,23,112.145,112.15,112.145,112.15,101
20170301|2016-11-23 01:30,23,112.155,112.16,112.15,112.155,818
20170301|2016-11-23 02:00,23,112.155,112.155,112.155,112.155,1178
20170301|2016-11-23 02:30,23,112.155,112.155,112.145,112.145,3503
20170301|2016-11-23 03:00,23,112.145,112.145,112.125,112.125,1830
20170301|2016-11-23 03:30,23,112.125,112.135,112.125,112.125,203
20170301|2016-11-23 04:00,23,112.13,112.13,112.13,112.13,203
20170301|2016-11-23 04:30,23,112.13,112.13,112.04,112.075,10944
20170301|2016-11-23 05:00,23,112.08,112.08,112.02,112.025,9227
20170301|2016-11-23 05:30,23,112.03,112.045,112.025,112.045,2821
20170301|2016-11-23 06:00,23,112.045,112.055,112.045,112.055,2115
20170301|2016-11-23 06:30,23,112.05,112.065,112.05,112.06,1300
20170301|2016-11-23 07:00,23,112.065,112.075,112.065,112.075,1132
20170301|2016-11-23 07:30,23,112.07,112.075,112.06,112.075,1500
20170301|2016-11-23 08:00,23,112.045,112.045,112.04,112.045,1381
20170301|2016-11-23 08:30,23,112.06,112.07,112.06,112.07,270
20170301|2016-11-23 09:00,23,112.07,112.07,112.065,112.07,598
20170301|2016-11-23 09:30,23,112.07,112.07,112.07,112.07,63
20170301|2016-11-23 10:00,23,112.08,112.085,112.08,112.085,606
20170301|2016-11-23 10:30,23,112.09,112.095,112.09,112.095,124
20170301|2016-11-23 11:30,23,112.095,112.095,112.095,112.095,50
20170301|2016-11-23 12:30,23,112.1,112.1,112.1,112.1,21
20170301|2016-11-23 14:30,23,112.1,112.1,112.1,112.1,3
20170301|2016-11-24 01:00,24,112.11,112.12,112.11,112.12,515
20170301|2016-11-24 01:30,24,112.11,112.11,112.11,112.11,100
20170301|2016-11-24 02:00,24,112.11,112.11,112.105,112.105,41
20170301|2016-11-24 02:30,24,112.1,112.11,112.1,112.11,232
20170301|2016-11-24 03:00,24,112.11,112.125,112.11,112.12,364
20170301|2016-11-24 03:30,24,112.125,112.125,112.125,112.125,103
20170301|2016-11-24 04:00,24,112.125,112.125,112.125,112.125,220
20170301|2016-11-24 04:30,24,112.125,112.125,112.125,112.125,726
20170301|2016-11-24 05:00,24,112.125,112.13,112.125,112.13,274
20170301|2016-11-24 05:30,24,112.13,112.13,112.115,112.115,1671
20170301|2016-11-24 06:30,24,112.125,112.125,112.125,112.125,1508
20170301|2016-11-24 07:00,24,112.12,112.12,112.12,112.12,190
20170301|2016-11-24 07:30,24,112.125,112.13,112.125,112.13,713
20170301|2016-11-24 08:00,24,112.135,112.135,112.13,112.13,540
20170301|2016-11-24 08:30,24,112.135,112.135,112.13,112.13,1939
20170301|2016-11-24 09:00,24,112.13,112.135,112.13,112.135,20
20170301|2016-11-24 09:30,24,112.14,112.15,112.14,112.15,828
20170301|2016-11-24 10:00,24,112.15,112.15,112.125,112.135,903
20170301|2016-11-24 10:30,24,112.135,112.14,112.135,112.14,552
20170301|2016-11-25 01:00,25,112.16,112.16,112.16,112.16,100
20170301|2016-11-25 02:00,25,112.14,112.16,112.14,112.16,1627
20170301|2016-11-25 02:30,25,112.16,112.16,112.16,112.16,503
20170301|2016-11-25 03:00,25,112.16,112.16,112.15,112.15,542
20170301|2016-11-25 03:30,25,112.15,112.15,112.14,112.14,1427
20170301|2016-11-25 04:00,25,112.15,112.15,112.15,112.15,2000
20170301|2016-11-25 04:30,25,112.15,112.16,112.15,112.16,1087
20170301|2016-11-25 05:00,25,112.155,112.16,112.155,112.16,609
20170301|2016-11-25 05:30,25,112.16,112.16,112.155,112.155,309
20170301|2016-11-25 06:00,25,112.16,112.16,112.16,112.16,575
20170301|2016-11-25 06:30,25,112.16,112.165,112.16,112.16,2512
20170301|2016-11-25 07:00,25,112.165,112.165,112.16,112.165,353
20170301|2016-11-25 07:30,25,112.165,112.165,112.16,112.16,2429
20170301|2016-11-25 08:00,25,112.16,112.16,112.16,112.16,1025
20170301|2016-11-25 08:30,25,112.16,112.16,112.16,112.16,45
20170301|2016-11-25 09:00,25,112.155,112.16,112.155,112.155,306
20170301|2016-11-25 09:30,25,112.155,112.155,112.155,112.155,753
20170301|2016-11-25 10:00,25,112.15,112.15,112.14,112.15,1069
20170301|2016-11-25 11:00,25,112.15,112.15,112.15,112.15,164
20170301|2016-11-28 01:30,28,112.155,112.16,112.155,112.16,301
20170301|2016-11-28 02:00,28,112.16,112.165,112.16,112.165,214
20170301|2016-11-28 02:30,28,112.165,112.17,112.16,112.16,1406
20170301|2016-11-28 03:00,28,112.165,112.175,112.165,112.175,942
20170301|2016-11-28 03:30,28,112.175,112.18,112.17,112.175,1540
20170301|2016-11-28 04:00,28,112.175,112.175,112.165,112.17,1580
20170301|2016-11-28 04:30,28,112.17,112.185,112.17,112.18,2006
20170301|2016-11-28 05:00,28,112.18,112.185,112.175,112.185,1104
20170301|2016-11-28 05:30,28,112.185,112.19,112.175,112.185,958
20170301|2016-11-28 06:00,28,112.185,112.19,112.175,112.19,1056
20170301|2016-11-28 06:30,28,112.19,112.195,112.18,112.195,1255
20170301|2016-11-28 07:00,28,112.195,112.2,112.195,112.2,1844
20170301|2016-11-28 07:30,28,112.2,112.2,112.19,112.2,771
20170301|2016-11-28 08:00,28,112.2,112.2,112.19,112.195,6845
20170301|2016-11-28 08:30,28,112.195,112.195,112.19,112.195,1680
20170301|2016-11-28 09:00,28,112.195,112.195,112.18,112.19,4759
20170301|2016-11-28 09:30,28,112.185,112.19,112.185,112.185,916
20170301|2016-11-28 10:00,28,112.185,112.195,112.185,112.19,3397
20170301|2016-11-28 10:30,28,112.19,112.195,112.19,112.195,941
20170301|2016-11-28 11:00,28,112.19,112.19,112.185,112.185,447
20170301|2016-11-28 12:00,28,112.195,112.195,112.195,112.195,16
20170301|2016-11-28 13:30,28,112.195,112.195,112.195,112.195,650
20170301|2016-11-29 01:00,29,112.21,112.215,112.21,112.21,546
20170301|2016-11-29 01:30,29,112.195,112.195,112.195,112.195,31
20170301|2016-11-29 02:00,29,112.19,112.195,112.19,112.19,718
20170301|2016-11-29 02:30,29,112.19,112.19,112.175,112.175,1856
20170301|2016-11-29 03:00,29,112.18,112.18,112.18,112.18,491
20170301|2016-11-29 03:30,29,112.185,112.185,112.18,112.18,1197
20170301|2016-11-29 04:00,29,112.18,112.185,112.175,112.175,1654
20170301|2016-11-29 04:30,29,112.175,112.18,112.175,112.18,1130
20170301|2016-11-29 05:00,29,112.18,112.185,112.18,112.18,1484
20170301|2016-11-29 05:30,29,112.175,112.175,112.17,112.17,1811
20170301|2016-11-29 06:00,29,112.175,112.175,112.165,112.165,1629
20170301|2016-11-29 06:30,29,112.165,112.17,112.165,112.165,1033
20170301|2016-11-29 07:00,29,112.17,112.17,112.165,112.165,1081
20170301|2016-11-29 07:30,29,112.165,112.165,112.155,112.165,4671
20170301|2016-11-29 08:00,29,112.165,112.17,112.165,112.17,852
20170301|2016-11-29 08:30,29,112.17,112.175,112.17,112.175,938
20170301|2016-11-29 09:00,29,112.175,112.18,112.17,112.175,4279
20170301|2016-11-29 09:30,29,112.18,112.18,112.175,112.175,1944
20170301|2016-11-29 10:00,29,112.175,112.175,112.16,112.17,2390
20170301|2016-11-29 10:30,29,112.17,112.18,112.17,112.175,2426
20170301|2016-11-29 11:00,29,112.175,112.18,112.175,112.18,2800
20170301|2016-11-29 11:30,29,112.175,112.18,112.175,112.18,1114
20170301|2016-11-29 12:00,29,112.185,112.19,112.185,112.19,1795
20170301|2016-11-29 13:00,29,112.19,112.195,112.185,112.185,597
20170301|2016-11-29 13:30,29,112.19,112.19,112.19,112.19,25
20170301|2016-11-30 01:00,30,112.19,112.195,112.185,112.185,431
20170301|2016-11-30 01:30,30,112.18,112.18,112.175,112.18,353
20170301|2016-11-30 02:00,30,112.185,112.185,112.18,112.18,1514
20170301|2016-11-30 02:30,30,112.185,112.185,112.175,112.185,4352
20170301|2016-11-30 03:00,30,112.18,112.18,112.165,112.17,4233
20170301|2016-11-30 03:30,30,112.175,112.18,112.175,112.175,2342
20170301|2016-11-30 04:00,30,112.175,112.175,112.17,112.17,1629
20170301|2016-11-30 04:30,30,112.17,112.17,112.17,112.17,1761
20170301|2016-11-30 05:00,30,112.17,112.175,112.165,112.17,1343
20170301|2016-11-30 05:30,30,112.17,112.17,112.165,112.165,1152
20170301|2016-11-30 06:00,30,112.165,112.165,112.155,112.16,1064
20170301|2016-11-30 06:30,30,112.165,112.17,112.16,112.17,7599
20170301|2016-11-30 07:00,30,112.17,112.17,112.165,112.17,2336
20170301|2016-11-30 07:30,30,112.17,112.18,112.165,112.18,6846
20170301|2016-11-30 08:00,30,112.175,112.175,112.16,112.165,5403
20170301|2016-11-30 08:30,30,112.165,112.17,112.165,112.17,1308
20170301|2016-11-30 09:00,30,112.17,112.17,112.165,112.17,4621
20170301|2016-11-30 09:30,30,112.17,112.175,112.17,112.17,3850
20170301|2016-11-30 10:00,30,112.165,112.165,112.145,112.155,6956
20170301|2016-11-30 10:30,30,112.155,112.155,112.14,112.145,1028
20170301|2016-11-30 11:00,30,112.15,112.15,112.145,112.145,388
20170301|2016-11-30 11:30,30,112.15,112.16,112.15,112.16,1617
20170301|2016-11-30 12:00,30,112.16,112.165,112.155,112.165,2444
20170301|2016-11-30 12:30,30,112.165,112.17,112.165,112.17,2378
20170301|2016-11-30 13:00,30,112.17,112.175,112.17,112.175,70
20170301|2016-11-30 13:30,30,112.18,112.18,112.18,112.18,700
20170301|2016-11-30 14:00,30,112.185,112.185,112.185,112.185,1018
20170301|2016-11-30 14:30,30,112.185,112.19,112.185,112.19,1016
20170301|2016-12-01 01:00,1,112.19,112.19,112.175,112.185,2471
20170301|2016-12-01 01:30,1,112.18,112.18,112.18,112.18,46
20170301|2016-12-01 02:00,1,112.18,112.18,112.17,112.17,1104
20170301|2016-12-01 02:30,1,112.17,112.175,112.165,112.165,2993
20170301|2016-12-01 03:00,1,112.17,112.175,112.165,112.17,2753
20170301|2016-12-01 03:30,1,112.17,112.17,112.165,112.17,9642
20170301|2016-12-01 04:00,1,112.17,112.17,112.165,112.17,3516
20170301|2016-12-01 04:30,1,112.17,112.175,112.17,112.17,234
20170301|2016-12-01 05:00,1,112.17,112.175,112.17,112.17,1212
20170301|2016-12-01 05:30,1,112.175,112.175,112.165,112.17,7735
20170301|2016-12-01 06:00,1,112.17,112.18,112.165,112.18,2884
20170301|2016-12-01 06:30,1,112.18,112.19,112.18,112.19,4480
20170301|2016-12-01 07:00,1,112.19,112.195,112.185,112.185,2662
20170301|2016-12-01 07:30,1,112.19,112.2,112.19,112.195,3189
20170301|2016-12-01 08:00,1,112.2,112.2,112.195,112.195,3045
20170301|2016-12-01 08:30,1,112.195,112.195,112.19,112.19,3520
20170301|2016-12-01 09:00,1,112.19,112.195,112.185,112.195,12663
20170301|2016-12-01 09:30,1,112.195,112.205,112.195,112.205,4829
20170301|2016-12-01 10:00,1,112.21,112.225,112.2,112.2,13355
20170301|2016-12-01 10:30,1,112.2,112.205,112.175,112.175,5135
20170301|2016-12-01 11:00,1,112.175,112.175,112.165,112.165,3840
20170301|2016-12-01 11:30,1,112.145,112.15,112.125,112.15,3504
20170301|2016-12-01 12:00,1,112.15,112.155,112.15,112.155,131
20170301|2016-12-01 12:30,1,112.155,112.155,112.145,112.15,3696
20170301|2016-12-01 13:00,1,112.15,112.155,112.15,112.15,2370
20170301|2016-12-01 13:30,1,112.155,112.155,112.155,112.155,20
20170301|2016-12-01 14:00,1,112.15,112.15,112.15,112.15,18
20170301|2016-12-01 14:30,1,112.15,112.15,112.15,112.15,5
20170301|2016-12-02 01:00,2,112.14,112.175,112.14,112.17,9609
20170301|2016-12-02 01:30,2,112.175,112.18,112.165,112.18,3843
20170301|2016-12-02 02:00,2,112.175,112.185,112.175,112.18,7637
20170301|2016-12-02 02:30,2,112.18,112.19,112.175,112.185,3380
20170301|2016-12-02 03:00,2,112.19,112.19,112.18,112.185,3692
20170301|2016-12-02 03:30,2,112.185,112.195,112.18,112.19,3274
20170301|2016-12-02 04:00,2,112.185,112.195,112.185,112.19,3779
20170301|2016-12-02 04:30,2,112.195,112.195,112.185,112.19,6085
20170301|2016-12-02 05:00,2,112.19,112.19,112.185,112.185,2572
20170301|2016-12-02 05:30,2,112.19,112.2,112.185,112.19,14273
20170301|2016-12-02 06:00,2,112.19,112.19,112.175,112.18,5322
20170301|2016-12-02 06:30,2,112.18,112.195,112.18,112.185,6299
20170301|2016-12-02 07:00,2,112.185,112.19,112.18,112.18,2714
20170301|2016-12-02 07:30,2,112.185,112.185,112.155,112.16,10597
20170301|2016-12-02 08:00,2,112.16,112.17,112.16,112.17,2832
20170301|2016-12-02 08:30,2,112.17,112.18,112.165,112.17,2773
20170301|2016-12-02 09:00,2,112.175,112.175,112.17,112.175,3001
20170301|2016-12-02 09:30,2,112.175,112.18,112.17,112.18,2730
20170301|2016-12-02 10:00,2,112.18,112.21,112.18,112.195,10454
20170301|2016-12-02 10:30,2,112.195,112.195,112.195,112.195,516
20170301|2016-12-02 11:00,2,112.195,112.195,112.195,112.195,41
20170301|2016-12-02 11:30,2,112.195,112.225,112.195,112.215,4185
20170301|2016-12-02 12:00,2,112.21,112.215,112.205,112.205,1270
20170301|2016-12-02 12:30,2,112.205,112.225,112.205,112.225,1387
20170301|2016-12-02 13:00,2,112.225,112.225,112.22,112.22,1292
20170301|2016-12-02 13:30,2,112.225,112.225,112.22,112.225,397
20170301|2016-12-02 14:00,2,112.225,112.235,112.225,112.235,122
20170301|2016-12-02 14:30,2,112.23,112.24,112.23,112.24,685
20170301|2016-12-02 15:00,2,112.24,112.24,112.24,112.24,25
20170301|2016-12-05 01:00,5,112.255,112.26,112.195,112.195,10260
20170301|2016-12-05 01:30,5,112.19,112.2,112.19,112.195,4866
20170301|2016-12-05 02:00,5,112.195,112.195,112.185,112.185,3512
20170301|2016-12-05 02:30,5,112.19,112.2,112.185,112.19,6436
20170301|2016-12-05 03:00,5,112.195,112.2,112.19,112.195,3398
20170301|2016-12-05 03:30,5,112.2,112.2,112.19,112.2,2187
20170301|2016-12-05 04:00,5,112.195,112.2,112.185,112.195,5785
20170301|2016-12-05 04:30,5,112.195,112.2,112.17,112.18,8075
20170301|2016-12-05 05:00,5,112.175,112.18,112.17,112.18,2370
20170301|2016-12-05 05:30,5,112.18,112.18,112.16,112.165,5239
20170301|2016-12-05 06:00,5,112.165,112.165,112.145,112.155,17022
20170301|2016-12-05 06:30,5,112.15,112.17,112.15,112.165,14228
20170301|2016-12-05 07:00,5,112.165,112.17,112.15,112.155,10027
20170301|2016-12-05 07:30,5,112.155,112.155,112.13,112.135,14979
20170301|2016-12-05 08:00,5,112.14,112.145,112.12,112.12,8126
20170301|2016-12-05 08:30,5,112.125,112.125,112.105,112.11,12364
20170301|2016-12-05 09:00,5,112.11,112.11,112.095,112.105,7190
20170301|2016-12-05 09:30,5,112.105,112.115,112.1,112.115,7121
20170301|2016-12-05 10:00,5,112.11,112.12,112.11,112.115,7856
20170301|2016-12-05 10:30,5,112.115,112.12,112.115,112.12,2034
20170301|2016-12-05 11:00,5,112.12,112.12,112.11,112.115,2170
20170301|2016-12-05 11:30,5,112.12,112.13,112.12,112.13,2509
20170301|2016-12-05 12:00,5,112.135,112.135,112.13,112.135,259
20170301|2016-12-05 12:30,5,112.135,112.14,112.135,112.135,167
20170301|2016-12-05 13:00,5,112.135,112.135,112.135,112.135,41
20170301|2016-12-05 13:30,5,112.135,112.135,112.135,112.135,157
20170301|2016-12-05 14:00,5,112.135,112.14,112.135,112.14,68
20170301|2016-12-05 14:30,5,112.14,112.14,112.13,112.135,152
20170301|2016-12-06 01:00,6,112.1,112.125,112.095,112.125,8264
20170301|2016-12-06 01:30,6,112.125,112.125,112.11,112.125,7868
20170301|2016-12-06 02:00,6,112.12,112.13,112.115,112.12,7736
20170301|2016-12-06 02:30,6,112.125,112.135,112.12,112.13,5263
20170301|2016-12-06 03:00,6,112.125,112.135,112.125,112.13,6310
20170301|2016-12-06 03:30,6,112.125,112.13,112.12,112.125,7136
20170301|2016-12-06 04:00,6,112.125,112.13,112.12,112.125,6820
20170301|2016-12-06 04:30,6,112.12,112.135,112.12,112.135,7799
20170301|2016-12-06 05:00,6,112.135,112.14,112.125,112.125,17826
20170301|2016-12-06 05:30,6,112.13,112.13,112.105,112.105,11649
20170301|2016-12-06 06:00,6,112.11,112.12,112.11,112.115,3001
20170301|2016-12-06 06:30,6,112.115,112.12,112.11,112.11,7564
20170301|2016-12-06 07:00,6,112.11,112.12,112.105,112.11,6377
20170301|2016-12-06 07:30,6,112.11,112.11,112.1,112.1,7166
20170301|2016-12-06 08:00,6,112.1,112.105,112.09,112.09,9114
20170301|2016-12-06 08:30,6,112.09,112.095,112.085,112.095,11495
20170301|2016-12-06 09:00,6,112.09,112.09,112.08,112.085,17477
20170301|2016-12-06 09:30,6,112.08,112.085,112.075,112.085,10933
20170301|2016-12-06 10:00,6,112.08,112.1,112.08,112.1,26633
20170301|2016-12-06 10:30,6,112.1,112.1,112.085,112.085,11902
20170301|2016-12-06 11:00,6,112.09,112.095,112.08,112.085,9122
20170301|2016-12-06 11:30,6,112.08,112.085,112.075,112.08,3577
20170301|2016-12-06 12:00,6,112.075,112.08,112.075,112.08,1166
20170301|2016-12-06 12:30,6,112.08,112.08,112.08,112.08,141
20170301|2016-12-06 13:00,6,112.075,112.085,112.075,112.085,703
20170301|2016-12-06 13:30,6,112.085,112.085,112.08,112.085,1088
20170301|2016-12-06 14:00,6,112.085,112.085,112.08,112.085,1153
20170301|2016-12-06 14:30,6,112.085,112.085,112.08,112.085,1083
20170301|2016-12-07 01:00,7,112.065,112.085,112.06,112.08,5704
20170301|2016-12-07 01:30,7,112.08,112.095,112.075,112.09,6996
20170301|2016-12-07 02:00,7,112.09,112.1,112.085,112.1,11188
20170301|2016-12-07 02:30,7,112.1,112.1,112.095,112.095,12873
20170301|2016-12-07 03:00,7,112.095,112.1,112.09,112.095,7136
20170301|2016-12-07 03:30,7,112.095,112.1,112.085,112.1,10046
20170301|2016-12-07 04:00,7,112.1,112.1,112.085,112.085,20038
20170301|2016-12-07 04:30,7,112.09,112.095,112.08,112.085,26034
20170301|2016-12-07 05:00,7,112.085,112.09,112.075,112.08,10863
20170301|2016-12-07 05:30,7,112.08,112.085,112.075,112.085,10765
20170301|2016-12-07 06:00,7,112.085,112.09,112.08,112.09,11687
20170301|2016-12-07 06:30,7,112.09,112.09,112.085,112.085,4616
20170301|2016-12-07 07:00,7,112.085,112.085,112.075,112.08,19608
20170301|2016-12-07 07:30,7,112.08,112.085,112.07,112.075,22411
20170301|2016-12-07 08:00,7,112.075,112.075,112.06,112.07,20677
20170301|2016-12-07 08:30,7,112.065,112.075,112.065,112.07,21207
20170301|2016-12-07 09:00,7,112.07,112.075,112.055,112.065,39249
20170301|2016-12-07 09:30,7,112.065,112.07,112.06,112.065,18969
20170301|2016-12-07 10:00,7,112.065,112.065,112.05,112.05,18181
20170301|2016-12-07 10:30,7,112.05,112.055,112.045,112.05,10363
20170301|2016-12-07 11:00,7,112.05,112.05,112.04,112.04,1366
20170301|2016-12-07 11:30,7,112.04,112.045,112.035,112.035,2010
20170301|2016-12-07 12:00,7,112.035,112.04,112.035,112.04,481
20170301|2016-12-07 12:30,7,112.04,112.04,112.04,112.04,176
20170301|2016-12-07 13:00,7,112.04,112.04,112.035,112.035,113
20170301|2016-12-07 13:30,7,112.04,112.045,112.035,112.045,654
20170301|2016-12-07 14:00,7,112.045,112.05,112.045,112.05,360
20170301|2016-12-07 14:30,7,112.045,112.06,112.045,112.06,951
20170301|2016-12-08 01:00,8,112.04,112.055,112.03,112.035,13709
20170301|2016-12-08 01:30,8,112.04,112.045,112.035,112.045,1858
20170301|2016-12-08 02:00,8,112.045,112.045,112.035,112.04,6469
20170301|2016-12-08 02:30,8,112.035,112.04,112.01,112.015,32612
20170301|2016-12-08 03:00,8,112.015,112.02,112,112,24441
20170301|2016-12-08 03:30,8,112.005,112.03,112,112.025,28925
20170301|2016-12-08 04:00,8,112.025,112.03,112.02,112.025,14315
20170301|2016-12-08 04:30,8,112.03,112.035,112.015,112.025,17441
20170301|2016-12-08 05:00,8,112.025,112.025,112.015,112.025,11273
20170301|2016-12-08 05:30,8,112.025,112.025,112.015,112.015,7548
20170301|2016-12-08 06:00,8,112.02,112.02,111.995,112.005,14309
20170301|2016-12-08 06:30,8,112.01,112.035,111.94,112.025,60046
20170301|2016-12-08 07:00,8,112.025,112.08,112.02,112.06,53423
20170301|2016-12-08 07:30,8,112.055,112.21,112.055,112.175,153962
20170301|2016-12-08 08:00,8,112.175,112.245,112.11,112.125,133513
20170301|2016-12-08 08:30,8,112.125,112.145,112.065,112.105,133240
20170301|2016-12-08 09:00,8,112.105,112.185,112.105,112.175,59542
20170301|2016-12-08 09:30,8,112.175,112.21,112.175,112.195,34859
20170301|2016-12-08 10:00,8,112.195,112.205,112.185,112.2,14887
20170301|2016-12-08 10:30,8,112.2,112.215,112.2,112.215,8342
20170301|2016-12-08 11:00,8,112.21,112.245,112.21,112.245,20957
20170301|2016-12-08 11:30,8,112.245,112.25,112.225,112.23,4927
20170301|2016-12-08 12:00,8,112.24,112.24,112.23,112.23,643
20170301|2016-12-08 12:30,8,112.235,112.235,112.225,112.23,684
20170301|2016-12-08 13:00,8,112.23,112.235,112.23,112.235,36
20170301|2016-12-08 13:30,8,112.23,112.23,112.23,112.23,4
20170301|2016-12-08 14:00,8,112.23,112.23,112.215,112.225,559
20170301|2016-12-08 14:30,8,112.225,112.25,112.225,112.23,1393
20170301|2016-12-09 01:00,9,112.2,112.23,112.2,112.215,26634
20170301|2016-12-09 01:30,9,112.215,112.225,112.21,112.21,12422
20170301|2016-12-09 02:00,9,112.215,112.24,112.215,112.23,31730
20170301|2016-12-09 02:30,9,112.23,112.235,112.21,112.22,18882
20170301|2016-12-09 03:00,9,112.22,112.24,112.21,112.23,19850
20170301|2016-12-09 03:30,9,112.225,112.235,112.215,112.22,15345
20170301|2016-12-09 04:00,9,112.22,112.225,112.205,112.205,16110
20170301|2016-12-09 04:30,9,112.21,112.22,112.205,112.215,11057
20170301|2016-12-09 05:00,9,112.215,112.225,112.21,112.21,13747
20170301|2016-12-09 05:30,9,112.215,112.23,112.215,112.225,11167
20170301|2016-12-09 06:00,9,112.225,112.23,112.22,112.23,12856
20170301|2016-12-09 06:30,9,112.23,112.23,112.22,112.225,12013
20170301|2016-12-09 07:00,9,112.23,112.245,112.225,112.245,30120
20170301|2016-12-09 07:30,9,112.245,112.255,112.235,112.25,23285
20170301|2016-12-09 08:00,9,112.25,112.26,112.25,112.26,27260
20170301|2016-12-09 08:30,9,112.26,112.27,112.25,112.265,19134
20170301|2016-12-09 09:00,9,112.265,112.27,112.255,112.26,13938
20170301|2016-12-09 09:30,9,112.26,112.265,112.25,112.255,15142
20170301|2016-12-09 10:00,9,112.25,112.26,112.25,112.26,14561
20170301|2016-12-09 10:30,9,112.26,112.27,112.26,112.265,6463
20170301|2016-12-09 11:00,9,112.265,112.27,112.26,112.265,3811
20170301|2016-12-09 11:30,9,112.265,112.27,112.26,112.27,1142
20170301|2016-12-09 12:00,9,112.27,112.27,112.265,112.265,263
20170301|2016-12-09 12:30,9,112.26,112.265,112.26,112.26,257
20170301|2016-12-09 13:00,9,112.26,112.27,112.26,112.265,550
20170301|2016-12-09 13:30,9,112.26,112.26,112.26,112.26,99
20170301|2016-12-09 14:00,9,112.255,112.26,112.255,112.26,74
20170301|2016-12-09 14:30,9,112.26,112.265,112.255,112.265,424
20170301|2016-12-12 01:00,12,112.25,112.26,112.24,112.245,19104
20170301|2016-12-12 01:30,12,112.25,112.255,112.235,112.245,21245
20170301|2016-12-12 02:00,12,112.245,112.245,112.23,112.24,22028
20170301|2016-12-12 02:30,12,112.24,112.245,112.225,112.23,21059
20170301|2016-12-12 03:00,12,112.23,112.235,112.22,112.225,12926
20170301|2016-12-12 03:30,12,112.225,112.235,112.22,112.225,18596
20170301|2016-12-12 04:00,12,112.22,112.23,112.215,112.225,10991
20170301|2016-12-12 04:30,12,112.225,112.225,112.2,112.205,28173
20170301|2016-12-12 05:00,12,112.205,112.22,112.2,112.22,14185
20170301|2016-12-12 05:30,12,112.22,112.225,112.215,112.22,9080
20170301|2016-12-12 06:00,12,112.215,112.225,112.215,112.22,2902
20170301|2016-12-12 06:30,12,112.225,112.225,112.22,112.22,3732
20170301|2016-12-12 07:00,12,112.22,112.23,112.215,112.23,16738
20170301|2016-12-12 07:30,12,112.225,112.23,112.225,112.23,2540
20170301|2016-12-12 08:00,12,112.23,112.23,112.22,112.23,9660
20170301|2016-12-12 08:30,12,112.23,112.23,112.21,112.215,11488
20170301|2016-12-12 09:00,12,112.215,112.23,112.215,112.23,7999
20170301|2016-12-12 09:30,12,112.23,112.23,112.22,112.22,4933
20170301|2016-12-12 10:00,12,112.22,112.23,112.22,112.23,8418
20170301|2016-12-12 10:30,12,112.225,112.235,112.225,112.23,3085
20170301|2016-12-12 11:00,12,112.23,112.235,112.23,112.235,3105
20170301|2016-12-12 11:30,12,112.235,112.24,112.23,112.23,1122
20170301|2016-12-12 12:00,12,112.235,112.235,112.225,112.23,139
20170301|2016-12-12 12:30,12,112.23,112.23,112.225,112.225,372
20170301|2016-12-12 13:00,12,112.225,112.235,112.225,112.23,898
20170301|2016-12-12 13:30,12,112.23,112.235,112.23,112.23,102
20170301|2016-12-12 14:00,12,112.23,112.23,112.23,112.23,8
20170301|2016-12-12 14:30,12,112.23,112.235,112.23,112.235,18
20170301|2016-12-13 01:00,13,112.225,112.23,112.21,112.22,9579
20170301|2016-12-13 01:30,13,112.22,112.225,112.215,112.215,3481
20170301|2016-12-13 02:00,13,112.22,112.235,112.22,112.225,7417
20170301|2016-12-13 02:30,13,112.225,112.225,112.215,112.22,6600
20170301|2016-12-13 03:00,13,112.215,112.225,112.215,112.225,12900
20170301|2016-12-13 03:30,13,112.225,112.23,112.22,112.225,5524
20170301|2016-12-13 04:00,13,112.22,112.235,112.22,112.23,8637
20170301|2016-12-13 04:30,13,112.225,112.23,112.225,112.23,2350
20170301|2016-12-13 05:00,13,112.225,112.235,112.225,112.235,14814
20170301|2016-12-13 05:30,13,112.235,112.24,112.23,112.24,4082
20170301|2016-12-13 06:00,13,112.24,112.245,112.235,112.24,6794
20170301|2016-12-13 06:30,13,112.24,112.245,112.235,112.245,3856
20170301|2016-12-13 07:00,13,112.245,112.25,112.24,112.245,16547
20170301|2016-12-13 07:30,13,112.245,112.25,112.24,112.245,6387
20170301|2016-12-13 08:00,13,112.24,112.245,112.235,112.24,4965
20170301|2016-12-13 08:30,13,112.24,112.24,112.23,112.235,7473
20170301|2016-12-13 09:00,13,112.235,112.235,112.22,112.235,10305
20170301|2016-12-13 09:30,13,112.235,112.24,112.225,112.225,9129
20170301|2016-12-13 10:00,13,112.225,112.24,112.225,112.24,11186
20170301|2016-12-13 10:30,13,112.24,112.24,112.23,112.235,3859
20170301|2016-12-13 11:00,13,112.235,112.235,112.23,112.23,3112
20170301|2016-12-13 11:30,13,112.23,112.235,112.23,112.23,1392
20170301|2016-12-13 12:00,13,112.235,112.24,112.235,112.24,173
20170301|2016-12-13 12:30,13,112.24,112.24,112.24,112.24,7
20170301|2016-12-13 13:30,13,112.235,112.235,112.235,112.235,1
20170301|2016-12-13 14:00,13,112.24,112.24,112.235,112.235,55
20170301|2016-12-13 14:30,13,112.235,112.24,112.235,112.235,1362
20170301|2016-12-14 01:00,14,112.24,112.245,112.23,112.235,5870
20170301|2016-12-14 01:30,14,112.24,112.24,112.235,112.235,4030
20170301|2016-12-14 02:00,14,112.24,112.25,112.24,112.245,6388
20170301|2016-12-14 02:30,14,112.245,112.25,112.24,112.25,2532
20170301|2016-12-14 03:00,14,112.25,112.26,112.245,112.25,6932
20170301|2016-12-14 03:30,14,112.245,112.25,112.24,112.245,12320
20170301|2016-12-14 04:00,14,112.245,112.255,112.245,112.255,6510
20170301|2016-12-14 04:30,14,112.255,112.255,112.245,112.25,10231
20170301|2016-12-14 05:00,14,112.25,112.265,112.25,112.26,10214
20170301|2016-12-14 05:30,14,112.26,112.265,112.25,112.25,11692
20170301|2016-12-14 06:00,14,112.25,112.255,112.25,112.255,1224
20170301|2016-12-14 06:30,14,112.255,112.26,112.245,112.25,8703
20170301|2016-12-14 07:00,14,112.25,112.26,112.25,112.255,5149
20170301|2016-12-14 07:30,14,112.255,112.265,112.25,112.25,16912
20170301|2016-12-14 08:00,14,112.255,112.275,112.25,112.275,12046
20170301|2016-12-14 08:30,14,112.275,112.275,112.255,112.255,12919
20170301|2016-12-14 09:00,14,112.26,112.265,112.25,112.26,13725
20170301|2016-12-14 09:30,14,112.26,112.265,112.255,112.265,9366
20170301|2016-12-14 10:00,14,112.26,112.27,112.255,112.26,11429
20170301|2016-12-14 10:30,14,112.265,112.28,112.26,112.275,10142
20170301|2016-12-14 11:00,14,112.27,112.275,112.265,112.27,3636
20170301|2016-12-14 11:30,14,112.27,112.27,112.26,112.26,1558
20170301|2016-12-14 12:00,14,112.265,112.265,112.26,112.265,488
20170301|2016-12-14 12:30,14,112.265,112.27,112.26,112.27,308
20170301|2016-12-14 13:00,14,112.255,112.265,112.25,112.255,1725
20170301|2016-12-14 13:30,14,112.255,112.26,112.25,112.25,246
20170301|2016-12-14 14:00,14,112.255,112.26,112.25,112.255,893
20170301|2016-12-14 14:30,14,112.255,112.255,112.25,112.255,24
20170301|2016-12-14 15:00,14,112.25,112.25,112.25,112.25,20
20170301|2016-12-15 01:00,15,112.25,112.26,112.225,112.23,41536
20170301|2016-12-15 01:30,15,112.23,112.24,112.225,112.235,8923
20170301|2016-12-15 02:00,15,112.235,112.24,112.225,112.23,12529
20170301|2016-12-15 02:30,15,112.235,112.245,112.23,112.245,5189
20170301|2016-12-15 03:00,15,112.245,112.26,112.235,112.245,14889
20170301|2016-12-15 03:30,15,112.25,112.265,112.245,112.26,8418
20170301|2016-12-15 04:00,15,112.255,112.265,112.25,112.25,10146
20170301|2016-12-15 04:30,15,112.255,112.255,112.24,112.245,7990
20170301|2016-12-15 05:00,15,112.245,112.25,112.235,112.24,9117
20170301|2016-12-15 05:30,15,112.24,112.245,112.235,112.24,4735
20170301|2016-12-15 06:00,15,112.24,112.255,112.24,112.25,6882
20170301|2016-12-15 06:30,15,112.25,112.255,112.245,112.245,5965
20170301|2016-12-15 07:00,15,112.245,112.26,112.245,112.25,5141
20170301|2016-12-15 07:30,15,112.255,112.275,112.255,112.275,14904
20170301|2016-12-15 08:00,15,112.275,112.275,112.26,112.27,6978
20170301|2016-12-15 08:30,15,112.27,112.28,112.265,112.275,11450
20170301|2016-12-15 09:00,15,112.275,112.29,112.265,112.285,17857
20170301|2016-12-15 09:30,15,112.285,112.285,112.275,112.275,7854
20170301|2016-12-15 10:00,15,112.275,112.29,112.275,112.29,12536
20170301|2016-12-15 10:30,15,112.29,112.29,112.28,112.285,2808
20170301|2016-12-15 11:00,15,112.285,112.29,112.28,112.29,3385
20170301|2016-12-15 11:30,15,112.29,112.3,112.29,112.29,2528
20170301|2016-12-15 12:00,15,112.3,112.3,112.28,112.28,2055
20170301|2016-12-15 12:30,15,112.28,112.285,112.28,112.285,1020
20170301|2016-12-15 13:00,15,112.285,112.285,112.28,112.285,255
20170301|2016-12-15 13:30,15,112.28,112.29,112.28,112.29,14
20170301|2016-12-15 14:00,15,112.29,112.29,112.28,112.28,28
20170301|2016-12-15 14:30,15,112.285,112.285,112.28,112.28,240
20170301|2016-12-15 15:00,15,112.28,112.28,112.28,112.28,9
20170301|2016-12-16 01:00,16,112.285,112.29,112.265,112.285,8995
20170301|2016-12-16 01:30,16,112.285,112.305,112.28,112.29,7909
20170301|2016-12-16 02:00,16,112.295,112.34,112.295,112.33,35193
20170301|2016-12-16 02:30,16,112.335,112.335,112.32,112.325,11728
20170301|2016-12-16 03:00,16,112.325,112.325,112.315,112.325,5428
20170301|2016-12-16 03:30,16,112.325,112.335,112.325,112.33,7922
20170301|2016-12-16 04:00,16,112.33,112.335,112.32,112.325,5786
20170301|2016-12-16 04:30,16,112.33,112.33,112.32,112.325,6774
20170301|2016-12-16 05:00,16,112.325,112.325,112.305,112.31,11432
20170301|2016-12-16 05:30,16,112.31,112.32,112.31,112.315,8476
20170301|2016-12-16 06:00,16,112.315,112.32,112.305,112.31,8335
20170301|2016-12-16 06:30,16,112.31,112.315,112.31,112.31,3010
20170301|2016-12-16 07:00,16,112.315,112.32,112.31,112.315,6227
20170301|2016-12-16 07:30,16,112.315,112.32,112.31,112.315,5226
20170301|2016-12-16 08:00,16,112.315,112.32,112.305,112.31,6489
20170301|2016-12-16 08:30,16,112.305,112.315,112.305,112.31,5888
20170301|2016-12-16 09:00,16,112.31,112.315,112.295,112.3,7007
20170301|2016-12-16 09:30,16,112.3,112.305,112.295,112.295,6341
20170301|2016-12-16 10:00,16,112.3,112.32,112.295,112.315,6773
20170301|2016-12-16 10:30,16,112.315,112.32,112.315,112.32,1795
20170301|2016-12-16 11:00,16,112.315,112.33,112.315,112.32,3409
20170301|2016-12-16 11:30,16,112.32,112.325,112.315,112.32,1351
20170301|2016-12-16 12:00,16,112.315,112.32,112.315,112.315,342
20170301|2016-12-16 12:30,16,112.32,112.32,112.31,112.31,505
20170301|2016-12-16 13:00,16,112.315,112.315,112.305,112.31,584
20170301|2016-12-16 13:30,16,112.305,112.305,112.295,112.295,1697
20170301|2016-12-16 14:00,16,112.3,112.3,112.295,112.3,87
20170301|2016-12-16 14:30,16,112.3,112.3,112.295,112.3,130
20170301|2016-12-19 01:00,19,112.295,112.31,112.295,112.305,3659
20170301|2016-12-19 01:30,19,112.31,112.31,112.305,112.305,1221
20170301|2016-12-19 02:00,19,112.305,112.32,112.305,112.32,7777
20170301|2016-12-19 02:30,19,112.32,112.325,112.31,112.31,4624
20170301|2016-12-19 03:00,19,112.31,112.32,112.305,112.315,6359
20170301|2016-12-19 03:30,19,112.32,112.33,112.315,112.325,4538
20170301|2016-12-19 04:00,19,112.325,112.33,112.32,112.33,2508
20170301|2016-12-19 04:30,19,112.33,112.33,112.325,112.33,4712
20170301|2016-12-19 05:00,19,112.33,112.33,112.325,112.33,7782
20170301|2016-12-19 05:30,19,112.33,112.335,112.325,112.33,2947
20170301|2016-12-19 06:00,19,112.33,112.33,112.315,112.315,7639
20170301|2016-12-19 06:30,19,112.315,112.33,112.315,112.325,6004
20170301|2016-12-19 07:00,19,112.32,112.335,112.32,112.33,11040
20170301|2016-12-19 07:30,19,112.335,112.34,112.33,112.335,4504
20170301|2016-12-19 08:00,19,112.335,112.34,112.33,112.34,5093
20170301|2016-12-19 08:30,19,112.34,112.34,112.33,112.335,3971
20170301|2016-12-19 09:00,19,112.33,112.335,112.325,112.33,12289
20170301|2016-12-19 09:30,19,112.33,112.335,112.325,112.335,2924
20170301|2016-12-19 10:00,19,112.335,112.34,112.33,112.335,8780
20170301|2016-12-19 10:30,19,112.335,112.34,112.33,112.34,5447
20170301|2016-12-19 11:00,19,112.335,112.345,112.33,112.33,3397
20170301|2016-12-19 11:30,19,112.335,112.34,112.335,112.335,910
20170301|2016-12-19 12:00,19,112.34,112.34,112.335,112.335,107
20170301|2016-12-19 12:30,19,112.335,112.335,112.33,112.335,677
20170301|2016-12-19 13:00,19,112.335,112.335,112.33,112.335,38
20170301|2016-12-19 13:30,19,112.335,112.335,112.335,112.335,92
20170301|2016-12-19 14:00,19,112.34,112.34,112.335,112.335,389
20170301|2016-12-19 14:30,19,112.335,112.34,112.33,112.34,498
20170301|2016-12-20 01:00,20,112.335,112.34,112.32,112.325,2244
20170301|2016-12-20 01:30,20,112.325,112.33,112.32,112.33,2220
20170301|2016-12-20 02:00,20,112.325,112.325,112.315,112.32,6794
20170301|2016-12-20 02:30,20,112.315,112.325,112.31,112.31,3806
20170301|2016-12-20 03:00,20,112.315,112.315,112.31,112.315,3452
20170301|2016-12-20 03:30,20,112.315,112.32,112.305,112.305,5540
20170301|2016-12-20 04:00,20,112.305,112.32,112.305,112.315,2406
20170301|2016-12-20 04:30,20,112.315,112.32,112.31,112.315,2976
20170301|2016-12-20 05:00,20,112.315,112.315,112.31,112.31,483
20170301|2016-12-20 05:30,20,112.31,112.315,112.31,112.315,1037
20170301|2016-12-20 06:00,20,112.315,112.315,112.31,112.31,1195
20170301|2016-12-20 06:30,20,112.315,112.315,112.31,112.31,5538
20170301|2016-12-20 07:00,20,112.315,112.32,112.31,112.315,8402
20170301|2016-12-20 07:30,20,112.315,112.315,112.31,112.315,1706
20170301|2016-12-20 08:00,20,112.31,112.32,112.31,112.315,7191
20170301|2016-12-20 08:30,20,112.315,112.315,112.305,112.31,7619
20170301|2016-12-20 09:00,20,112.31,112.315,112.305,112.31,6663
20170301|2016-12-20 09:30,20,112.305,112.31,112.3,112.3,7837
20170301|2016-12-20 10:00,20,112.305,112.305,112.295,112.295,9837
20170301|2016-12-20 10:30,20,112.295,112.3,112.295,112.3,2790
20170301|2016-12-20 11:00,20,112.3,112.3,112.295,112.295,2642
20170301|2016-12-20 11:30,20,112.295,112.295,112.29,112.295,1238
20170301|2016-12-20 12:00,20,112.3,112.3,112.295,112.3,232
20170301|2016-12-20 13:30,20,112.295,112.3,112.295,112.3,29
20170301|2016-12-20 14:00,20,112.3,112.3,112.3,112.3,65
20170301|2016-12-20 14:30,20,112.295,112.3,112.29,112.29,804
20170301|2016-12-21 01:00,21,112.295,112.3,112.29,112.3,2896
20170301|2016-12-21 01:30,21,112.3,112.305,112.3,112.305,980
20170301|2016-12-21 02:00,21,112.305,112.31,112.3,112.305,1362
20170301|2016-12-21 02:30,21,112.305,112.31,112.3,112.31,4239
20170301|2016-12-21 03:00,21,112.31,112.31,112.305,112.31,1708
20170301|2016-12-21 03:30,21,112.31,112.315,112.305,112.315,7921
20170301|2016-12-21 04:00,21,112.315,112.315,112.305,112.31,3884
20170301|2016-12-21 04:30,21,112.315,112.315,112.305,112.31,2668
20170301|2016-12-21 05:00,21,112.31,112.31,112.305,112.31,2073
20170301|2016-12-21 05:30,21,112.31,112.31,112.3,112.305,3023
20170301|2016-12-21 06:00,21,112.305,112.305,112.28,112.29,14668
20170301|2016-12-21 06:30,21,112.285,112.295,112.285,112.29,3076
20170301|2016-12-21 07:00,21,112.295,112.295,112.285,112.29,2625
20170301|2016-12-21 07:30,21,112.29,112.3,112.285,112.3,9282
20170301|2016-12-21 08:00,21,112.295,112.3,112.29,112.29,3158
20170301|2016-12-21 08:30,21,112.29,112.29,112.275,112.275,8241
20170301|2016-12-21 09:00,21,112.275,112.285,112.275,112.285,11358
20170301|2016-12-21 09:30,21,112.285,112.29,112.28,112.285,3072
20170301|2016-12-21 10:00,21,112.285,112.295,112.28,112.295,7888
20170301|2016-12-21 10:30,21,112.295,112.3,112.29,112.295,6099
20170301|2016-12-21 11:00,21,112.295,112.295,112.29,112.295,1006
20170301|2016-12-21 11:30,21,112.295,112.3,112.29,112.29,1289
20170301|2016-12-21 12:00,21,112.295,112.3,112.295,112.295,168
20170301|2016-12-21 12:30,21,112.295,112.295,112.29,112.295,296
20170301|2016-12-21 13:00,21,112.295,112.295,112.295,112.295,37
20170301|2016-12-21 13:30,21,112.295,112.295,112.295,112.295,9
20170301|2016-12-21 14:00,21,112.295,112.295,112.29,112.295,157
20170301|2016-12-21 14:30,21,112.295,112.3,112.29,112.3,509
20170301|2016-12-22 01:00,22,112.295,112.295,112.29,112.295,543
20170301|2016-12-22 01:30,22,112.3,112.3,112.295,112.3,486
20170301|2016-12-22 02:00,22,112.3,112.3,112.285,112.295,8135
20170301|2016-12-22 02:30,22,112.295,112.3,112.29,112.3,8040
20170301|2016-12-22 03:00,22,112.3,112.3,112.275,112.275,9565
20170301|2016-12-22 03:30,22,112.275,112.275,112.265,112.275,8513
20170301|2016-12-22 04:00,22,112.275,112.275,112.27,112.27,4398
20170301|2016-12-22 04:30,22,112.27,112.275,112.27,112.275,9768
20170301|2016-12-22 05:00,22,112.27,112.285,112.27,112.285,4072
20170301|2016-12-22 05:30,22,112.285,112.29,112.28,112.285,4783
20170301|2016-12-22 06:00,22,112.285,112.285,112.28,112.285,620
20170301|2016-12-22 06:30,22,112.285,112.29,112.285,112.285,6894
20170301|2016-12-22 07:00,22,112.285,112.295,112.285,112.295,2739
20170301|2016-12-22 07:30,22,112.29,112.295,112.29,112.29,5472
20170301|2016-12-22 08:00,22,112.29,112.29,112.285,112.29,1329
20170301|2016-12-22 08:30,22,112.29,112.3,112.29,112.3,7070
20170301|2016-12-22 09:00,22,112.295,112.3,112.28,112.28,12012
20170301|2016-12-22 09:30,22,112.285,112.29,112.28,112.29,10969
20170301|2016-12-22 10:00,22,112.29,112.29,112.28,112.29,7170
20170301|2016-12-22 10:30,22,112.29,112.29,112.28,112.285,1523
20170301|2016-12-22 11:00,22,112.28,112.285,112.28,112.285,589
20170301|2016-12-22 11:30,22,112.285,112.29,112.285,112.285,946
20170301|2016-12-22 12:00,22,112.29,112.29,112.285,112.29,16
20170301|2016-12-22 12:30,22,112.29,112.29,112.285,112.285,88
20170301|2016-12-22 13:00,22,112.285,112.29,112.285,112.29,105
20170301|2016-12-22 13:30,22,112.29,112.29,112.285,112.285,440
20170301|2016-12-22 14:00,22,112.29,112.29,112.29,112.29,87
20170301|2016-12-22 14:30,22,112.29,112.29,112.29,112.29,7
20170301|2016-12-23 01:00,23,112.295,112.3,112.29,112.3,424
20170301|2016-12-23 01:30,23,112.3,112.3,112.295,112.295,1024
20170301|2016-12-23 02:00,23,112.295,112.3,112.285,112.295,2175
20170301|2016-12-23 02:30,23,112.295,112.3,112.29,112.295,1774
20170301|2016-12-23 03:00,23,112.3,112.3,112.29,112.295,873
20170301|2016-12-23 03:30,23,112.295,112.295,112.285,112.295,3653
20170301|2016-12-23 04:00,23,112.295,112.295,112.29,112.295,289
20170301|2016-12-23 04:30,23,112.29,112.295,112.29,112.295,2383
20170301|2016-12-23 05:00,23,112.295,112.3,112.29,112.295,6639
20170301|2016-12-23 05:30,23,112.295,112.295,112.285,112.295,3481
20170301|2016-12-23 06:00,23,112.29,112.295,112.29,112.29,319
20170301|2016-12-23 06:30,23,112.29,112.295,112.29,112.295,214
20170301|2016-12-23 07:00,23,112.295,112.3,112.29,112.295,1672
20170301|2016-12-23 07:30,23,112.295,112.3,112.295,112.3,4564
20170301|2016-12-23 08:00,23,112.295,112.3,112.295,112.295,2265
20170301|2016-12-23 08:30,23,112.3,112.305,112.295,112.3,2272
20170301|2016-12-23 09:00,23,112.3,112.305,112.29,112.295,6484
20170301|2016-12-23 09:30,23,112.295,112.3,112.29,112.295,3936
20170301|2016-12-23 10:00,23,112.295,112.3,112.29,112.29,2736
20170301|2016-12-23 10:30,23,112.29,112.295,112.29,112.29,2193
20170301|2016-12-23 11:00,23,112.295,112.295,112.29,112.295,473
20170301|2016-12-23 11:30,23,112.29,112.295,112.29,112.295,696
20170301|2016-12-23 12:00,23,112.295,112.295,112.29,112.29,115
20170301|2016-12-23 12:30,23,112.295,112.295,112.295,112.295,1050
20170301|2016-12-23 13:00,23,112.295,112.295,112.295,112.295,3
20170301|2016-12-23 14:00,23,112.3,112.305,112.3,112.305,34
20170301|2016-12-23 14:30,23,112.305,112.305,112.29,112.29,920
20170301|2016-12-27 01:00,27,112.29,112.305,112.29,112.3,2011
20170301|2016-12-27 01:30,27,112.3,112.305,112.295,112.305,564
20170301|2016-12-27 02:00,27,112.305,112.31,112.3,112.305,1386
20170301|2016-12-27 02:30,27,112.305,112.31,112.3,112.305,574
20170301|2016-12-27 03:00,27,112.31,112.315,112.3,112.31,2346
20170301|2016-12-27 03:30,27,112.315,112.32,112.31,112.32,2626
20170301|2016-12-27 04:00,27,112.32,112.325,112.315,112.32,1839
20170301|2016-12-27 04:30,27,112.325,112.325,112.315,112.32,2464
20170301|2016-12-27 05:00,27,112.32,112.33,112.32,112.325,3380
20170301|2016-12-27 05:30,27,112.325,112.325,112.32,112.325,742
20170301|2016-12-27 06:00,27,112.32,112.33,112.32,112.325,2932
20170301|2016-12-27 06:30,27,112.325,112.33,112.325,112.325,1947
20170301|2016-12-27 07:00,27,112.33,112.335,112.325,112.33,3966
20170301|2016-12-27 07:30,27,112.33,112.335,112.325,112.33,1727
20170301|2016-12-27 08:00,27,112.33,112.34,112.325,112.34,1649
20170301|2016-12-27 08:30,27,112.335,112.34,112.33,112.34,6227
20170301|2016-12-27 09:00,27,112.34,112.36,112.34,112.36,5290
20170301|2016-12-27 09:30,27,112.36,112.38,112.355,112.365,11591
20170301|2016-12-27 10:00,27,112.36,112.37,112.36,112.36,5531
20170301|2016-12-27 10:30,27,112.36,112.365,112.36,112.36,148
20170301|2016-12-27 11:00,27,112.36,112.37,112.36,112.365,1221
20170301|2016-12-27 11:30,27,112.365,112.37,112.365,112.37,1553
20170301|2016-12-27 12:00,27,112.375,112.375,112.37,112.37,2
20170301|2016-12-27 12:30,27,112.37,112.375,112.37,112.37,830
20170301|2016-12-27 13:00,27,112.37,112.37,112.365,112.365,145
20170301|2016-12-27 13:30,27,112.365,112.365,112.365,112.365,64
20170301|2016-12-27 14:00,27,112.365,112.37,112.365,112.365,99
20170301|2016-12-27 14:30,27,112.365,112.37,112.365,112.37,678
20170301|2016-12-28 01:00,28,112.355,112.37,112.35,112.37,2900
20170301|2016-12-28 01:30,28,112.37,112.37,112.36,112.37,1837
20170301|2016-12-28 02:00,28,112.365,112.37,112.365,112.365,1758
20170301|2016-12-28 02:30,28,112.365,112.365,112.355,112.36,3262
20170301|2016-12-28 03:00,28,112.36,112.365,112.355,112.365,1477
20170301|2016-12-28 03:30,28,112.365,112.365,112.36,112.365,2861
20170301|2016-12-28 04:00,28,112.36,112.365,112.355,112.365,2442
20170301|2016-12-28 04:30,28,112.36,112.365,112.36,112.365,5332
20170301|2016-12-28 05:00,28,112.36,112.37,112.36,112.365,1702
20170301|2016-12-28 05:30,28,112.37,112.37,112.36,112.365,3206
20170301|2016-12-28 06:00,28,112.365,112.37,112.36,112.365,3360
20170301|2016-12-28 06:30,28,112.365,112.365,112.355,112.365,5393
20170301|2016-12-28 07:00,28,112.365,112.365,112.355,112.36,2244
20170301|2016-12-28 07:30,28,112.36,112.365,112.335,112.34,8842
20170301|2016-12-28 08:00,28,112.34,112.34,112.335,112.34,1543
20170301|2016-12-28 08:30,28,112.34,112.34,112.33,112.34,4032
20170301|2016-12-28 09:00,28,112.335,112.34,112.33,112.34,3619
20170301|2016-12-28 09:30,28,112.34,112.34,112.33,112.33,953
20170301|2016-12-28 10:00,28,112.335,112.345,112.33,112.34,4104
20170301|2016-12-28 10:30,28,112.335,112.345,112.335,112.34,1526
20170301|2016-12-28 11:00,28,112.345,112.345,112.34,112.345,208
20170301|2016-12-28 11:30,28,112.34,112.345,112.33,112.335,1159
20170301|2016-12-28 12:00,28,112.335,112.34,112.33,112.34,877
20170301|2016-12-28 12:30,28,112.345,112.345,112.34,112.345,8
20170301|2016-12-28 13:00,28,112.345,112.345,112.345,112.345,68
20170301|2016-12-28 13:30,28,112.345,112.35,112.345,112.345,40
20170301|2016-12-28 14:00,28,112.345,112.345,112.345,112.345,102
20170301|2016-12-28 14:30,28,112.345,112.35,112.34,112.35,134
20170301|2016-12-28 15:00,28,112.35,112.35,112.35,112.35,4
20170301|2016-12-29 01:00,29,112.35,112.365,112.345,112.345,1533
20170301|2016-12-29 01:30,29,112.345,112.35,112.34,112.34,2701
20170301|2016-12-29 02:00,29,112.34,112.34,112.315,112.325,16818
20170301|2016-12-29 02:30,29,112.325,112.33,112.32,112.325,2248
20170301|2016-12-29 03:00,29,112.325,112.33,112.32,112.325,2450
20170301|2016-12-29 03:30,29,112.325,112.33,112.315,112.32,4137
20170301|2016-12-29 04:00,29,112.32,112.325,112.305,112.305,6803
20170301|2016-12-29 04:30,29,112.305,112.305,112.295,112.305,10451
20170301|2016-12-29 05:00,29,112.305,112.305,112.3,112.3,4321
20170301|2016-12-29 05:30,29,112.3,112.305,112.295,112.3,2865
20170301|2016-12-29 06:00,29,112.3,112.31,112.3,112.305,3480
20170301|2016-12-29 06:30,29,112.31,112.31,112.3,112.3,10388
20170301|2016-12-29 07:00,29,112.305,112.305,112.3,112.305,1691
20170301|2016-12-29 07:30,29,112.3,112.305,112.3,112.305,3983
20170301|2016-12-29 08:00,29,112.305,112.305,112.3,112.3,3431
20170301|2016-12-29 08:30,29,112.3,112.305,112.295,112.295,7794
20170301|2016-12-29 09:00,29,112.295,112.305,112.295,112.3,5254
20170301|2016-12-29 09:30,29,112.305,112.31,112.3,112.305,7101
20170301|2016-12-29 10:00,29,112.31,112.31,112.3,112.305,10226
20170301|2016-12-29 10:30,29,112.305,112.305,112.3,112.305,1973
20170301|2016-12-29 11:00,29,112.305,112.305,112.3,112.3,642
20170301|2016-12-29 11:30,29,112.3,112.305,112.3,112.3,194
20170301|2016-12-29 12:00,29,112.305,112.31,112.3,112.305,765
20170301|2016-12-29 12:30,29,112.31,112.32,112.31,112.315,2029
20170301|2016-12-29 13:00,29,112.31,112.315,112.31,112.315,62
20170301|2016-12-29 13:30,29,112.315,112.315,112.315,112.315,271
20170301|2016-12-29 14:00,29,112.31,112.315,112.31,112.315,55
20170301|2016-12-29 14:30,29,112.31,112.31,112.305,112.305,261
20170301|2016-12-30 01:00,30,112.305,112.31,112.29,112.295,5121
20170301|2016-12-30 01:30,30,112.29,112.295,112.285,112.29,4248
20170301|2016-12-30 02:00,30,112.285,112.295,112.285,112.285,2444
20170301|2016-12-30 02:30,30,112.285,112.295,112.285,112.295,1474
20170301|2016-12-30 03:00,30,112.29,112.29,112.285,112.285,2792
20170301|2016-12-30 03:30,30,112.29,112.295,112.285,112.29,3402
20170301|2016-12-30 04:00,30,112.29,112.29,112.28,112.285,15878
20170301|2016-12-30 04:30,30,112.29,112.29,112.28,112.285,4195
20170301|2016-12-30 05:00,30,112.28,112.29,112.28,112.28,6084
20170301|2016-12-30 05:30,30,112.28,112.29,112.28,112.285,7301
20170301|2016-12-30 06:00,30,112.285,112.285,112.28,112.285,4528
20170301|2016-12-30 06:30,30,112.29,112.29,112.28,112.28,2457
20170301|2016-12-30 07:00,30,112.28,112.29,112.28,112.285,2067
20170301|2016-12-30 07:30,30,112.285,112.29,112.285,112.285,1348
20170301|2016-12-30 08:00,30,112.285,112.295,112.285,112.29,1424
20170301|2016-12-30 08:30,30,112.29,112.295,112.285,112.29,4105
20170301|2016-12-30 09:00,30,112.295,112.295,112.285,112.29,4177
20170301|2016-12-30 09:30,30,112.295,112.3,112.29,112.295,4818
20170301|2016-12-30 10:00,30,112.3,112.305,112.29,112.3,8216
20170301|2016-12-30 10:30,30,112.3,112.31,112.295,112.295,1673
20170301|2016-12-30 11:00,30,112.3,112.305,112.295,112.3,678
20170301|2016-12-30 11:30,30,112.3,112.31,112.3,112.305,596
20170301|2016-12-30 12:00,30,112.305,112.31,112.305,112.31,11
20170301|2016-12-30 12:30,30,112.31,112.315,112.31,112.31,30
20170301|2016-12-30 13:00,30,112.31,112.31,112.31,112.31,5
20170301|2016-12-30 13:30,30,112.31,112.315,112.31,112.315,44
20170301|2016-12-30 14:00,30,112.315,112.315,112.315,112.315,84
20170301|2016-12-30 14:30,30,112.31,112.31,112.295,112.295,129
20170301|2017-01-02 01:00,2,112.285,112.305,112.285,112.3,3315
20170301|2017-01-02 01:30,2,112.3,112.3,112.295,112.3,166
20170301|2017-01-02 02:00,2,112.3,112.31,112.29,112.295,3712
20170301|2017-01-02 02:30,2,112.3,112.305,112.295,112.305,3006
20170301|2017-01-02 03:00,2,112.305,112.315,112.3,112.315,2349
20170301|2017-01-02 03:30,2,112.315,112.32,112.305,112.31,1739
20170301|2017-01-02 04:00,2,112.31,112.315,112.305,112.315,1959
20170301|2017-01-02 04:30,2,112.315,112.32,112.315,112.32,1085
20170301|2017-01-02 05:00,2,112.32,112.32,112.31,112.32,601
20170301|2017-01-02 05:30,2,112.32,112.32,112.315,112.32,229
20170301|2017-01-02 06:00,2,112.32,112.32,112.315,112.32,458
20170301|2017-01-02 06:30,2,112.32,112.32,112.315,112.32,742
20170301|2017-01-02 07:00,2,112.32,112.32,112.315,112.32,884
20170301|2017-01-02 07:30,2,112.32,112.32,112.315,112.32,882
20170301|2017-01-02 08:00,2,112.32,112.32,112.315,112.315,434
20170301|2017-01-02 08:30,2,112.31,112.315,112.3,112.31,1832
20170301|2017-01-02 09:00,2,112.31,112.31,112.3,112.305,1080
20170301|2017-01-02 09:30,2,112.3,112.305,112.295,112.3,1941
20170301|2017-01-02 10:00,2,112.3,112.305,112.285,112.295,3111
20170301|2017-01-02 10:30,2,112.295,112.295,112.29,112.29,93
20170301|2017-01-02 11:00,2,112.29,112.29,112.29,112.29,762
20170301|2017-01-02 11:30,2,112.29,112.295,112.29,112.295,267
20170301|2017-01-02 12:00,2,112.29,112.295,112.285,112.29,214
20170301|2017-01-02 12:30,2,112.29,112.295,112.285,112.285,137
20170301|2017-01-02 13:00,2,112.29,112.29,112.29,112.29,224
20170301|2017-01-02 13:30,2,112.285,112.285,112.285,112.285,462
20170301|2017-01-02 14:00,2,112.285,112.295,112.285,112.295,21
20170301|2017-01-02 14:30,2,112.295,112.295,112.29,112.29,188
20170301|2017-01-02 15:00,2,112.285,112.285,112.285,112.285,3
20170301|2017-01-03 01:00,3,112.28,112.3,112.28,112.295,6697
20170301|2017-01-03 01:30,3,112.295,112.305,112.295,112.305,7938
20170301|2017-01-03 02:00,3,112.3,112.305,112.295,112.3,13882
20170301|2017-01-03 02:30,3,112.3,112.305,112.295,112.295,3414
20170301|2017-01-03 03:00,3,112.295,112.295,112.285,112.285,15628
20170301|2017-01-03 03:30,3,112.285,112.285,112.27,112.27,25040
20170301|2017-01-03 04:00,3,112.27,112.28,112.27,112.275,7204
20170301|2017-01-03 04:30,3,112.275,112.285,112.275,112.275,11202
20170301|2017-01-03 05:00,3,112.28,112.295,112.275,112.29,10364
20170301|2017-01-03 05:30,3,112.29,112.3,112.29,112.295,5422
20170301|2017-01-03 06:00,3,112.295,112.3,112.29,112.29,6757
20170301|2017-01-03 06:30,3,112.29,112.3,112.29,112.295,2518
20170301|2017-01-03 07:00,3,112.295,112.3,112.285,112.285,9135
20170301|2017-01-03 07:30,3,112.29,112.3,112.285,112.295,6311
20170301|2017-01-03 08:00,3,112.295,112.3,112.29,112.295,14697
20170301|2017-01-03 08:30,3,112.29,112.295,112.285,112.295,6180
20170301|2017-01-03 09:00,3,112.295,112.295,112.28,112.29,11294
20170301|2017-01-03 09:30,3,112.29,112.3,112.28,112.295,13973
20170301|2017-01-03 10:00,3,112.295,112.3,112.285,112.295,13567
20170301|2017-01-03 10:30,3,112.3,112.3,112.295,112.3,4279
20170301|2017-01-03 11:00,3,112.295,112.3,112.295,112.295,197
20170301|2017-01-03 11:30,3,112.3,112.305,112.3,112.3,3584
20170301|2017-01-03 12:00,3,112.305,112.32,112.305,112.315,1974
20170301|2017-01-03 12:30,3,112.315,112.315,112.31,112.315,1087
20170301|2017-01-03 13:00,3,112.315,112.315,112.31,112.31,122
20170301|2017-01-03 13:30,3,112.31,112.315,112.31,112.315,584
20170301|2017-01-03 14:00,3,112.315,112.315,112.31,112.31,579
20170301|2017-01-03 14:30,3,112.315,112.315,112.31,112.31,198
20170301|2017-01-04 01:00,4,112.31,112.32,112.3,112.305,5031
20170301|2017-01-04 01:30,4,112.305,112.305,112.3,112.305,3107
20170301|2017-01-04 02:00,4,112.3,112.33,112.3,112.32,26206
20170301|2017-01-04 02:30,4,112.32,112.33,112.32,112.325,7125
20170301|2017-01-04 03:00,4,112.325,112.325,112.32,112.325,8281
20170301|2017-01-04 03:30,4,112.32,112.325,112.315,112.32,5122
20170301|2017-01-04 04:00,4,112.315,112.325,112.31,112.32,14539
20170301|2017-01-04 04:30,4,112.32,112.325,112.315,112.325,12853
20170301|2017-01-04 05:00,4,112.325,112.335,112.32,112.325,14403
20170301|2017-01-04 05:30,4,112.32,112.33,112.32,112.32,10448
20170301|2017-01-04 06:00,4,112.32,112.325,112.32,112.325,672
20170301|2017-01-04 06:30,4,112.325,112.335,112.32,112.33,7356
20170301|2017-01-04 07:00,4,112.325,112.335,112.325,112.33,9363
20170301|2017-01-04 07:30,4,112.33,112.335,112.325,112.33,5422
20170301|2017-01-04 08:00,4,112.33,112.335,112.325,112.335,5049
20170301|2017-01-04 08:30,4,112.33,112.335,112.325,112.335,10203
20170301|2017-01-04 09:00,4,112.335,112.335,112.325,112.33,9328
20170301|2017-01-04 09:30,4,112.33,112.335,112.325,112.33,7078
20170301|2017-01-04 10:00,4,112.33,112.335,112.325,112.335,7443
20170301|2017-01-04 10:30,4,112.335,112.34,112.33,112.335,4120
20170301|2017-01-04 11:00,4,112.33,112.335,112.33,112.335,2218
20170301|2017-01-04 11:30,4,112.335,112.335,112.33,112.33,927
20170301|2017-01-04 12:00,4,112.335,112.335,112.33,112.335,932
20170301|2017-01-04 12:30,4,112.335,112.335,112.335,112.335,32
20170301|2017-01-04 13:00,4,112.34,112.34,112.335,112.335,365
20170301|2017-01-04 13:30,4,112.33,112.33,112.33,112.33,2
20170301|2017-01-04 14:00,4,112.33,112.335,112.33,112.335,490
20170301|2017-01-04 14:30,4,112.335,112.335,112.33,112.335,265
20170301|2017-01-05 01:00,5,112.35,112.36,112.335,112.34,6070
20170301|2017-01-05 01:30,5,112.34,112.34,112.335,112.335,2485
20170301|2017-01-05 02:00,5,112.335,112.34,112.33,112.335,5804
20170301|2017-01-05 02:30,5,112.335,112.34,112.33,112.335,2779
20170301|2017-01-05 03:00,5,112.33,112.335,112.315,112.325,25389
20170301|2017-01-05 03:30,5,112.32,112.33,112.315,112.325,14817
20170301|2017-01-05 04:00,5,112.325,112.33,112.32,112.32,12248
20170301|2017-01-05 04:30,5,112.315,112.325,112.305,112.315,19604
20170301|2017-01-05 05:00,5,112.315,112.315,112.305,112.305,17549
20170301|2017-01-05 05:30,5,112.31,112.31,112.3,112.305,6265
20170301|2017-01-05 06:00,5,112.305,112.305,112.295,112.3,32145
20170301|2017-01-05 06:30,5,112.3,112.3,112.285,112.29,12508
20170301|2017-01-05 07:00,5,112.285,112.29,112.27,112.275,36285
20170301|2017-01-05 07:30,5,112.275,112.285,112.27,112.275,24546
20170301|2017-01-05 08:00,5,112.275,112.285,112.275,112.275,14638
20170301|2017-01-05 08:30,5,112.275,112.275,112.24,112.245,51188
20170301|2017-01-05 09:00,5,112.245,112.255,112.245,112.255,15608
20170301|2017-01-05 09:30,5,112.255,112.26,112.25,112.26,23933
20170301|2017-01-05 10:00,5,112.255,112.265,112.255,112.26,21854
20170301|2017-01-05 10:30,5,112.26,112.275,112.255,112.265,5928
20170301|2017-01-05 11:00,5,112.265,112.27,112.265,112.27,5447
20170301|2017-01-05 11:30,5,112.27,112.27,112.265,112.27,1366
20170301|2017-01-05 12:30,5,112.265,112.265,112.265,112.265,580
20170301|2017-01-05 13:00,5,112.26,112.27,112.26,112.27,88
20170301|2017-01-05 13:30,5,112.265,112.265,112.265,112.265,95
20170301|2017-01-05 14:00,5,112.26,112.265,112.26,112.265,157
20170301|2017-01-05 14:30,5,112.265,112.27,112.26,112.265,247
20170301|2017-01-06 01:00,6,112.27,112.27,112.235,112.24,12427
20170301|2017-01-06 01:30,6,112.24,112.245,112.23,112.24,8608
20170301|2017-01-06 02:00,6,112.24,112.24,112.21,112.215,34628
20170301|2017-01-06 02:30,6,112.215,112.225,112.21,112.22,18543
20170301|2017-01-06 03:00,6,112.225,112.23,112.215,112.225,12033
20170301|2017-01-06 03:30,6,112.225,112.23,112.22,112.225,15486
20170301|2017-01-06 04:00,6,112.225,112.23,112.22,112.23,3125
20170301|2017-01-06 04:30,6,112.23,112.24,112.23,112.235,8273
20170301|2017-01-06 05:00,6,112.235,112.235,112.23,112.235,1054
20170301|2017-01-06 05:30,6,112.235,112.245,112.23,112.245,14817
20170301|2017-01-06 06:00,6,112.24,112.245,112.235,112.24,8501
20170301|2017-01-06 06:30,6,112.24,112.255,112.24,112.245,15238
20170301|2017-01-06 07:00,6,112.245,112.26,112.245,112.255,15491
20170301|2017-01-06 07:30,6,112.255,112.26,112.24,112.24,16109
20170301|2017-01-06 08:00,6,112.245,112.25,112.235,112.24,8154
20170301|2017-01-06 08:30,6,112.245,112.26,112.245,112.26,11946
20170301|2017-01-06 09:00,6,112.255,112.275,112.255,112.27,24667
20170301|2017-01-06 09:30,6,112.275,112.275,112.26,112.265,21891
20170301|2017-01-06 10:00,6,112.265,112.27,112.25,112.25,9128
20170301|2017-01-06 10:30,6,112.255,112.26,112.245,112.25,8676
20170301|2017-01-06 11:00,6,112.245,112.255,112.245,112.255,1015
20170301|2017-01-06 11:30,6,112.255,112.26,112.255,112.26,309
20170301|2017-01-06 12:00,6,112.26,112.26,112.255,112.26,493
20170301|2017-01-06 12:30,6,112.26,112.26,112.255,112.255,837
20170301|2017-01-06 13:00,6,112.255,112.26,112.255,112.26,236
20170301|2017-01-06 13:30,6,112.255,112.255,112.255,112.255,22
20170301|2017-01-06 14:00,6,112.255,112.26,112.255,112.26,419
20170301|2017-01-06 14:30,6,112.26,112.265,112.26,112.265,450
20170301|2017-01-09 01:00,9,112.255,112.275,112.255,112.26,8291
20170301|2017-01-09 01:30,9,112.255,112.26,112.255,112.255,1230
20170301|2017-01-09 02:00,9,112.26,112.27,112.255,112.27,9944
20170301|2017-01-09 02:30,9,112.27,112.275,112.26,112.275,7784
20170301|2017-01-09 03:00,9,112.27,112.28,112.27,112.27,9375
20170301|2017-01-09 03:30,9,112.27,112.275,112.265,112.265,9336
20170301|2017-01-09 04:00,9,112.265,112.27,112.26,112.265,4402
20170301|2017-01-09 04:30,9,112.265,112.275,112.265,112.27,6861
20170301|2017-01-09 05:00,9,112.27,112.275,112.265,112.27,2306
20170301|2017-01-09 05:30,9,112.27,112.275,112.265,112.27,6511
20170301|2017-01-09 06:00,9,112.27,112.275,112.27,112.27,3571
20170301|2017-01-09 06:30,9,112.27,112.275,112.265,112.265,2813
20170301|2017-01-09 07:00,9,112.265,112.275,112.265,112.275,2311
20170301|2017-01-09 07:30,9,112.275,112.275,112.265,112.27,5862
20170301|2017-01-09 08:00,9,112.265,112.27,112.26,112.265,9201
20170301|2017-01-09 08:30,9,112.265,112.275,112.265,112.27,10575
20170301|2017-01-09 09:00,9,112.27,112.275,112.265,112.265,5073
20170301|2017-01-09 09:30,9,112.27,112.275,112.265,112.27,12613
20170301|2017-01-09 10:00,9,112.27,112.275,112.265,112.27,4678
20170301|2017-01-09 10:30,9,112.27,112.275,112.27,112.27,2330
20170301|2017-01-09 11:00,9,112.275,112.275,112.27,112.27,879
20170301|2017-01-09 11:30,9,112.27,112.275,112.27,112.27,923
20170301|2017-01-09 12:00,9,112.275,112.28,112.27,112.27,1275
20170301|2017-01-09 12:30,9,112.275,112.275,112.275,112.275,63
20170301|2017-01-09 13:30,9,112.28,112.28,112.275,112.275,89
20170301|2017-01-09 14:00,9,112.275,112.28,112.275,112.28,16
20170301|2017-01-09 14:30,9,112.28,112.28,112.275,112.275,480
20170301|2017-01-10 01:00,10,112.265,112.27,112.265,112.27,1861
20170301|2017-01-10 01:30,10,112.27,112.27,112.265,112.27,3877
20170301|2017-01-10 02:00,10,112.27,112.275,112.265,112.275,6629
20170301|2017-01-10 02:30,10,112.275,112.29,112.275,112.285,14851
20170301|2017-01-10 03:00,10,112.285,112.285,112.275,112.28,5734
20170301|2017-01-10 03:30,10,112.28,112.285,112.275,112.28,13062
20170301|2017-01-10 04:00,10,112.275,112.28,112.275,112.28,9967
20170301|2017-01-10 04:30,10,112.28,112.285,112.27,112.28,7749
20170301|2017-01-10 05:00,10,112.275,112.285,112.275,112.275,8065
20170301|2017-01-10 05:30,10,112.28,112.285,112.28,112.28,3538
20170301|2017-01-10 06:00,10,112.285,112.285,112.275,112.28,7874
20170301|2017-01-10 06:30,10,112.28,112.285,112.275,112.275,3236
20170301|2017-01-10 07:00,10,112.275,112.28,112.275,112.275,950
20170301|2017-01-10 07:30,10,112.275,112.28,112.27,112.27,5648
20170301|2017-01-10 08:00,10,112.27,112.275,112.27,112.27,2493
20170301|2017-01-10 08:30,10,112.27,112.28,112.27,112.27,11244
20170301|2017-01-10 09:00,10,112.275,112.275,112.27,112.275,4658
20170301|2017-01-10 09:30,10,112.28,112.28,112.27,112.27,7744
20170301|2017-01-10 10:00,10,112.275,112.275,112.27,112.27,11881
20170301|2017-01-10 10:30,10,112.27,112.28,112.265,112.265,7988
20170301|2017-01-10 11:00,10,112.265,112.27,112.26,112.26,1152
20170301|2017-01-10 11:30,10,112.26,112.265,112.26,112.26,983
20170301|2017-01-10 12:00,10,112.265,112.265,112.265,112.265,926
20170301|2017-01-10 12:30,10,112.265,112.265,112.265,112.265,1013
20170301|2017-01-10 13:00,10,112.27,112.27,112.265,112.265,1235
20170301|2017-01-10 13:30,10,112.265,112.265,112.265,112.265,46
20170301|2017-01-10 14:00,10,112.27,112.27,112.265,112.265,54
20170301|2017-01-10 14:30,10,112.27,112.27,112.265,112.265,198
20170301|2017-01-11 01:00,11,112.27,112.28,112.265,112.275,4023
20170301|2017-01-11 01:30,11,112.275,112.28,112.27,112.27,6910
20170301|2017-01-11 02:00,11,112.265,112.275,112.265,112.275,14803
20170301|2017-01-11 02:30,11,112.27,112.275,112.26,112.265,11175
20170301|2017-01-11 03:00,11,112.265,112.265,112.26,112.265,4557
20170301|2017-01-11 03:30,11,112.26,112.26,112.245,112.25,29084
20170301|2017-01-11 04:00,11,112.25,112.255,112.245,112.25,9515
20170301|2017-01-11 04:30,11,112.25,112.255,112.235,112.235,25553
20170301|2017-01-11 05:00,11,112.235,112.245,112.23,112.24,20710
20170301|2017-01-11 05:30,11,112.24,112.25,112.24,112.24,13626
20170301|2017-01-11 06:00,11,112.245,112.255,112.24,112.25,11464
20170301|2017-01-11 06:30,11,112.25,112.255,112.245,112.25,5311
20170301|2017-01-11 07:00,11,112.25,112.255,112.245,112.25,10079
20170301|2017-01-11 07:30,11,112.245,112.255,112.245,112.25,12993
20170301|2017-01-11 08:00,11,112.25,112.255,112.245,112.255,8540
20170301|2017-01-11 08:30,11,112.255,112.255,112.24,112.24,5371
20170301|2017-01-11 09:00,11,112.245,112.255,112.24,112.25,7793
20170301|2017-01-11 09:30,11,112.25,112.255,112.245,112.245,12484
20170301|2017-01-11 10:00,11,112.25,112.255,112.245,112.255,12496
20170301|2017-01-11 10:30,11,112.255,112.26,112.25,112.25,19023
20170301|2017-01-11 11:00,11,112.255,112.26,112.25,112.255,3064
20170301|2017-01-11 11:30,11,112.255,112.26,112.255,112.255,273
20170301|2017-01-11 12:00,11,112.255,112.27,112.255,112.27,5056
20170301|2017-01-11 12:30,11,112.27,112.27,112.255,112.255,1004
20170301|2017-01-11 13:00,11,112.255,112.255,112.255,112.255,265
20170301|2017-01-11 13:30,11,112.255,112.26,112.25,112.26,666
20170301|2017-01-11 14:00,11,112.255,112.255,112.25,112.25,104
20170301|2017-01-11 14:30,11,112.255,112.26,112.255,112.26,203
20170301|2017-01-12 01:00,12,112.265,112.265,112.255,112.255,6696
20170301|2017-01-12 01:30,12,112.255,112.265,112.25,112.25,7498
20170301|2017-01-12 02:00,12,112.25,112.26,112.245,112.255,9876
20170301|2017-01-12 02:30,12,112.25,112.26,112.25,112.255,18568
20170301|2017-01-12 03:00,12,112.255,112.26,112.245,112.245,6310
20170301|2017-01-12 03:30,12,112.245,112.26,112.245,112.25,13149
20170301|2017-01-12 04:00,12,112.25,112.25,112.24,112.25,11429
20170301|2017-01-12 04:30,12,112.25,112.255,112.24,112.245,12734
20170301|2017-01-12 05:00,12,112.25,112.25,112.245,112.245,1811
20170301|2017-01-12 05:30,12,112.25,112.25,112.245,112.245,32511
20170301|2017-01-12 06:00,12,112.245,112.255,112.24,112.25,12191
20170301|2017-01-12 06:30,12,112.245,112.25,112.24,112.24,17833
20170301|2017-01-12 07:00,12,112.245,112.25,112.24,112.245,12731
20170301|2017-01-12 07:30,12,112.24,112.245,112.24,112.24,4182
20170301|2017-01-12 08:00,12,112.24,112.25,112.24,112.24,11447
20170301|2017-01-12 08:30,12,112.24,112.245,112.23,112.24,16129
20170301|2017-01-12 09:00,12,112.24,112.24,112.23,112.235,16775
20170301|2017-01-12 09:30,12,112.235,112.245,112.23,112.24,5878
20170301|2017-01-12 10:00,12,112.24,112.245,112.235,112.245,15977
20170301|2017-01-12 10:30,12,112.245,112.245,112.24,112.245,5670
20170301|2017-01-12 11:00,12,112.24,112.245,112.24,112.24,770
20170301|2017-01-12 11:30,12,112.24,112.25,112.24,112.25,1068
20170301|2017-01-12 12:00,12,112.245,112.245,112.245,112.245,48
20170301|2017-01-12 12:30,12,112.245,112.245,112.245,112.245,1077
20170301|2017-01-12 13:00,12,112.245,112.245,112.245,112.245,103
20170301|2017-01-12 13:30,12,112.245,112.245,112.245,112.245,222
20170301|2017-01-12 14:00,12,112.245,112.245,112.245,112.245,70
20170301|2017-01-12 14:30,12,112.245,112.25,112.245,112.245,387
20170301|2017-01-13 01:00,13,112.24,112.25,112.23,112.25,7116
20170301|2017-01-13 01:30,13,112.245,112.255,112.245,112.255,8928
20170301|2017-01-13 02:00,13,112.25,112.26,112.245,112.255,20562
20170301|2017-01-13 02:30,13,112.25,112.25,112.235,112.24,22317
20170301|2017-01-13 03:00,13,112.24,112.25,112.24,112.245,13718
20170301|2017-01-13 03:30,13,112.24,112.245,112.24,112.24,4349
20170301|2017-01-13 04:00,13,112.24,112.25,112.24,112.245,6659
20170301|2017-01-13 04:30,13,112.245,112.255,112.245,112.245,14333
20170301|2017-01-13 05:00,13,112.245,112.255,112.245,112.255,2623
20170301|2017-01-13 05:30,13,112.25,112.26,112.25,112.26,10578
20170301|2017-01-13 06:00,13,112.255,112.255,112.25,112.255,2745
20170301|2017-01-13 06:30,13,112.25,112.265,112.25,112.26,7618
20170301|2017-01-13 07:00,13,112.26,112.26,112.25,112.255,6890
20170301|2017-01-13 07:30,13,112.255,112.255,112.245,112.245,7891
20170301|2017-01-13 08:00,13,112.245,112.245,112.225,112.23,16779
20170301|2017-01-13 08:30,13,112.23,112.23,112.215,112.22,40770
20170301|2017-01-13 09:00,13,112.22,112.23,112.215,112.225,10619
20170301|2017-01-13 09:30,13,112.22,112.235,112.22,112.23,14303
20170301|2017-01-13 10:00,13,112.225,112.245,112.225,112.235,18486
20170301|2017-01-13 10:30,13,112.24,112.245,112.235,112.245,5421
20170301|2017-01-13 11:00,13,112.24,112.245,112.24,112.245,2843
20170301|2017-01-13 11:30,13,112.245,112.25,112.245,112.245,887
20170301|2017-01-13 12:00,13,112.245,112.255,112.245,112.25,5180
20170301|2017-01-13 12:30,13,112.25,112.25,112.245,112.25,2012
20170301|2017-01-13 13:00,13,112.25,112.255,112.25,112.255,199
20170301|2017-01-13 13:30,13,112.255,112.255,112.25,112.255,34
20170301|2017-01-13 14:00,13,112.255,112.255,112.25,112.255,40
20170301|2017-01-13 14:30,13,112.255,112.255,112.25,112.255,250
20170301|2017-01-16 01:00,16,112.26,112.27,112.255,112.265,12104
20170301|2017-01-16 01:30,16,112.26,112.265,112.255,112.265,2785
20170301|2017-01-16 02:00,16,112.265,112.27,112.255,112.27,5347
20170301|2017-01-16 02:30,16,112.27,112.29,112.26,112.285,36290
20170301|2017-01-16 03:00,16,112.28,112.29,112.275,112.28,30920
20170301|2017-01-16 03:30,16,112.285,112.295,112.275,112.29,13344
20170301|2017-01-16 04:00,16,112.29,112.295,112.285,112.29,12983
20170301|2017-01-16 04:30,16,112.295,112.295,112.28,112.285,12441
20170301|2017-01-16 05:00,16,112.285,112.29,112.28,112.285,8067
20170301|2017-01-16 05:30,16,112.285,112.295,112.285,112.29,9274
20170301|2017-01-16 06:00,16,112.29,112.295,112.285,112.29,2410
20170301|2017-01-16 06:30,16,112.29,112.29,112.28,112.285,4234
20170301|2017-01-16 07:00,16,112.29,112.29,112.275,112.28,18419
20170301|2017-01-16 07:30,16,112.28,112.285,112.275,112.28,2656
20170301|2017-01-16 08:00,16,112.28,112.29,112.275,112.285,10003
20170301|2017-01-16 08:30,16,112.29,112.295,112.29,112.29,11085
20170301|2017-01-16 09:00,16,112.29,112.295,112.29,112.29,4352
20170301|2017-01-16 09:30,16,112.29,112.29,112.285,112.29,1700
20170301|2017-01-16 10:00,16,112.285,112.3,112.285,112.295,16616
20170301|2017-01-16 10:30,16,112.29,112.295,112.29,112.29,2247
20170301|2017-01-16 11:00,16,112.29,112.29,112.285,112.29,845
20170301|2017-01-16 11:30,16,112.29,112.295,112.29,112.29,585
20170301|2017-01-16 12:00,16,112.29,112.29,112.29,112.29,2
20170301|2017-01-16 13:30,16,112.295,112.295,112.295,112.295,195
20170301|2017-01-16 14:00,16,112.295,112.295,112.295,112.295,4
20170301|2017-01-16 14:30,16,112.295,112.295,112.29,112.29,79
20170301|2017-01-17 01:00,17,112.29,112.3,112.285,112.295,4177
20170301|2017-01-17 01:30,17,112.295,112.3,112.29,112.295,3750
20170301|2017-01-17 02:00,17,112.295,112.31,112.295,112.305,22504
20170301|2017-01-17 02:30,17,112.3,112.315,112.3,112.31,15451
20170301|2017-01-17 03:00,17,112.31,112.315,112.305,112.31,6076
20170301|2017-01-17 03:30,17,112.305,112.32,112.3,112.315,15223
20170301|2017-01-17 04:00,17,112.315,112.32,112.305,112.315,30337
20170301|2017-01-17 04:30,17,112.315,112.315,112.305,112.31,29394
20170301|2017-01-17 05:00,17,112.31,112.32,112.305,112.315,9214
20170301|2017-01-17 05:30,17,112.315,112.32,112.31,112.315,17767
20170301|2017-01-17 06:00,17,112.315,112.32,112.305,112.305,9764
20170301|2017-01-17 06:30,17,112.31,112.315,112.295,112.3,23139
20170301|2017-01-17 07:00,17,112.3,112.305,112.3,112.305,2772
20170301|2017-01-17 07:30,17,112.305,112.315,112.295,112.31,17490
20170301|2017-01-17 08:00,17,112.31,112.315,112.305,112.31,8971
20170301|2017-01-17 08:30,17,112.305,112.315,112.305,112.305,8682
20170301|2017-01-17 09:00,17,112.305,112.31,112.3,112.305,7505
20170301|2017-01-17 09:30,17,112.3,112.305,112.295,112.295,9091
20170301|2017-01-17 10:00,17,112.3,112.31,112.29,112.3,11851
20170301|2017-01-17 10:30,17,112.3,112.3,112.29,112.29,5157
20170301|2017-01-17 11:00,17,112.295,112.295,112.285,112.285,5223
20170301|2017-01-17 11:30,17,112.29,112.29,112.29,112.29,2497
20170301|2017-01-17 12:00,17,112.285,112.29,112.285,112.29,3
20170301|2017-01-17 12:30,17,112.29,112.29,112.29,112.29,7
20170301|2017-01-17 13:00,17,112.29,112.29,112.29,112.29,216
20170301|2017-01-17 13:30,17,112.29,112.29,112.29,112.29,9
20170301|2017-01-17 14:00,17,112.29,112.29,112.285,112.29,408
20170301|2017-01-17 14:30,17,112.295,112.295,112.295,112.295,67
20170301|2017-01-18 01:00,18,112.285,112.29,112.255,112.27,20028
20170301|2017-01-18 01:30,18,112.27,112.275,112.26,112.27,8298
20170301|2017-01-18 02:00,18,112.27,112.275,112.265,112.27,10083
20170301|2017-01-18 02:30,18,112.275,112.28,112.27,112.275,7062
20170301|2017-01-18 03:00,18,112.27,112.285,112.27,112.28,13799
20170301|2017-01-18 03:30,18,112.275,112.285,112.275,112.275,13877
20170301|2017-01-18 04:00,18,112.28,112.28,112.27,112.27,7534
20170301|2017-01-18 04:30,18,112.27,112.28,112.27,112.27,19102
20170301|2017-01-18 05:00,18,112.27,112.275,112.265,112.265,2524
20170301|2017-01-18 05:30,18,112.265,112.27,112.255,112.265,30409
20170301|2017-01-18 06:00,18,112.26,112.27,112.26,112.265,3765
20170301|2017-01-18 06:30,18,112.265,112.27,112.26,112.26,3133
20170301|2017-01-18 07:00,18,112.26,112.265,112.26,112.26,3424
20170301|2017-01-18 07:30,18,112.26,112.265,112.255,112.26,15496
20170301|2017-01-18 08:00,18,112.26,112.27,112.255,112.26,7825
20170301|2017-01-18 08:30,18,112.26,112.27,112.26,112.27,6753
20170301|2017-01-18 09:00,18,112.27,112.27,112.26,112.26,5991
20170301|2017-01-18 09:30,18,112.265,112.27,112.26,112.26,3223
20170301|2017-01-18 10:00,18,112.26,112.265,112.255,112.26,12314
20170301|2017-01-18 10:30,18,112.26,112.26,112.25,112.255,7559
20170301|2017-01-18 11:00,18,112.255,112.265,112.255,112.26,3314
20170301|2017-01-18 11:30,18,112.26,112.26,112.255,112.255,135
20170301|2017-01-18 12:00,18,112.26,112.26,112.255,112.255,249
20170301|2017-01-18 12:30,18,112.255,112.255,112.25,112.25,918
20170301|2017-01-18 13:00,18,112.255,112.255,112.25,112.25,14
20170301|2017-01-18 13:30,18,112.255,112.255,112.25,112.255,39
20170301|2017-01-18 14:00,18,112.255,112.255,112.25,112.25,242
20170301|2017-01-18 14:30,18,112.255,112.255,112.25,112.255,2337
20170301|2017-01-19 01:00,19,112.245,112.255,112.24,112.24,16366
20170301|2017-01-19 01:30,19,112.24,112.25,112.24,112.245,12281
20170301|2017-01-19 02:00,19,112.245,112.26,112.24,112.26,15925
20170301|2017-01-19 02:30,19,112.26,112.26,112.25,112.255,18643
20170301|2017-01-19 03:00,19,112.255,112.255,112.24,112.245,25919
20170301|2017-01-19 03:30,19,112.245,112.245,112.225,112.235,37555
20170301|2017-01-19 04:00,19,112.23,112.24,112.23,112.235,19881
20170301|2017-01-19 04:30,19,112.235,112.235,112.225,112.23,8636
20170301|2017-01-19 05:00,19,112.23,112.235,112.225,112.23,13246
20170301|2017-01-19 05:30,19,112.23,112.24,112.225,112.235,11843
20170301|2017-01-19 06:00,19,112.24,112.24,112.23,112.23,9737
20170301|2017-01-19 06:30,19,112.23,112.24,112.23,112.235,4516
20170301|2017-01-19 07:00,19,112.235,112.245,112.235,112.235,4678
20170301|2017-01-19 07:30,19,112.235,112.26,112.235,112.25,29328
20170301|2017-01-19 08:00,19,112.25,112.255,112.24,112.255,9174
20170301|2017-01-19 08:30,19,112.25,112.26,112.215,112.235,52373
20170301|2017-01-19 09:00,19,112.235,112.24,112.23,112.235,11922
20170301|2017-01-19 09:30,19,112.23,112.235,112.22,112.235,10309
20170301|2017-01-19 10:00,19,112.23,112.235,112.22,112.225,20253
20170301|2017-01-19 10:30,19,112.225,112.23,112.22,112.22,4304
20170301|2017-01-19 11:00,19,112.22,112.23,112.22,112.225,6412
20170301|2017-01-19 11:30,19,112.225,112.23,112.225,112.23,1107
20170301|2017-01-19 12:00,19,112.23,112.23,112.23,112.23,925
20170301|2017-01-19 12:30,19,112.225,112.225,112.22,112.225,396
20170301|2017-01-19 13:00,19,112.23,112.23,112.23,112.23,191
20170301|2017-01-19 13:30,19,112.225,112.23,112.225,112.23,483
20170301|2017-01-19 14:00,19,112.235,112.235,112.23,112.235,54
20170301|2017-01-19 14:30,19,112.235,112.235,112.225,112.23,165
20170301|2017-01-20 01:00,20,112.23,112.24,112.23,112.23,5748
20170301|2017-01-20 01:30,20,112.23,112.235,112.22,112.225,5266
20170301|2017-01-20 02:00,20,112.225,112.235,112.22,112.225,5840
20170301|2017-01-20 02:30,20,112.22,112.22,112.205,112.215,36896
20170301|2017-01-20 03:00,20,112.21,112.215,112.195,112.205,22684
20170301|2017-01-20 03:30,20,112.205,112.21,112.195,112.2,23301
20170301|2017-01-20 04:00,20,112.2,112.21,112.195,112.205,8728
20170301|2017-01-20 04:30,20,112.2,112.21,112.195,112.2,17228
20170301|2017-01-20 05:00,20,112.2,112.205,112.195,112.195,4036
20170301|2017-01-20 05:30,20,112.195,112.2,112.185,112.19,14509
20170301|2017-01-20 06:00,20,112.19,112.195,112.19,112.19,4391
20170301|2017-01-20 06:30,20,112.19,112.195,112.19,112.19,6324
20170301|2017-01-20 07:00,20,112.195,112.195,112.19,112.19,8405
20170301|2017-01-20 07:30,20,112.19,112.195,112.185,112.185,4817
20170301|2017-01-20 08:00,20,112.19,112.19,112.175,112.18,16538
20170301|2017-01-20 08:30,20,112.175,112.185,112.175,112.18,20335
20170301|2017-01-20 09:00,20,112.18,112.185,112.175,112.18,11496
20170301|2017-01-20 09:30,20,112.18,112.185,112.175,112.175,15115
20170301|2017-01-20 10:00,20,112.175,112.18,112.165,112.17,24059
20170301|2017-01-20 10:30,20,112.175,112.175,112.16,112.165,9420
20170301|2017-01-20 11:00,20,112.17,112.175,112.16,112.165,4111
20170301|2017-01-20 11:30,20,112.165,112.17,112.165,112.17,470
20170301|2017-01-20 12:00,20,112.165,112.165,112.16,112.16,3671
20170301|2017-01-20 12:30,20,112.16,112.16,112.16,112.16,26
20170301|2017-01-20 13:00,20,112.16,112.165,112.16,112.165,741
20170301|2017-01-20 13:30,20,112.165,112.17,112.165,112.165,626
20170301|2017-01-20 14:00,20,112.17,112.17,112.17,112.17,236
20170301|2017-01-20 14:30,20,112.175,112.185,112.17,112.185,999
20170301|2017-01-23 01:00,23,112.185,112.195,112.175,112.185,10585
20170301|2017-01-23 01:30,23,112.18,112.185,112.175,112.185,8307
20170301|2017-01-23 02:00,23,112.19,112.19,112.175,112.175,17497
20170301|2017-01-23 02:30,23,112.175,112.18,112.175,112.18,7942
20170301|2017-01-23 03:00,23,112.18,112.18,112.17,112.17,4298
20170301|2017-01-23 03:30,23,112.17,112.18,112.17,112.175,5155
20170301|2017-01-23 04:00,23,112.175,112.18,112.165,112.17,22129
20170301|2017-01-23 04:30,23,112.17,112.175,112.17,112.17,1876
20170301|2017-01-23 05:00,23,112.175,112.175,112.165,112.17,21223
20170301|2017-01-23 05:30,23,112.175,112.175,112.165,112.17,12220
20170301|2017-01-23 06:00,23,112.175,112.175,112.165,112.17,3939
20170301|2017-01-23 06:30,23,112.17,112.18,112.17,112.175,8569
20170301|2017-01-23 07:00,23,112.18,112.18,112.175,112.175,41
20170301|2017-01-23 07:30,23,112.18,112.18,112.175,112.175,4675
20170301|2017-01-23 08:00,23,112.175,112.185,112.17,112.185,7839
20170301|2017-01-23 08:30,23,112.18,112.19,112.18,112.185,7858
20170301|2017-01-23 09:00,23,112.18,112.19,112.18,112.185,16324
20170301|2017-01-23 09:30,23,112.185,112.205,112.18,112.195,13652
20170301|2017-01-23 10:00,23,112.2,112.205,112.19,112.2,12522
20170301|2017-01-23 10:30,23,112.2,112.205,112.195,112.195,6315
20170301|2017-01-23 11:00,23,112.195,112.205,112.195,112.2,9155
20170301|2017-01-23 11:30,23,112.2,112.2,112.195,112.2,1395
20170301|2017-01-23 12:00,23,112.2,112.2,112.195,112.2,153
20170301|2017-01-23 12:30,23,112.2,112.2,112.2,112.2,5
20170301|2017-01-23 13:00,23,112.2,112.2,112.2,112.2,216
20170301|2017-01-23 13:30,23,112.2,112.205,112.2,112.2,238
20170301|2017-01-23 14:00,23,112.2,112.205,112.2,112.2,39
20170301|2017-01-23 14:30,23,112.205,112.205,112.2,112.2,250
20170301|2017-01-24 01:00,24,112.19,112.2,112.19,112.195,6699
20170301|2017-01-24 01:30,24,112.195,112.2,112.195,112.195,3227
20170301|2017-01-24 02:00,24,112.195,112.2,112.19,112.19,2659
20170301|2017-01-24 02:30,24,112.19,112.195,112.185,112.19,3200
20170301|2017-01-24 03:00,24,112.19,112.195,112.18,112.18,8647
20170301|2017-01-24 03:30,24,112.18,112.185,112.175,112.18,9750
20170301|2017-01-24 04:00,24,112.185,112.185,112.175,112.185,8065
20170301|2017-01-24 04:30,24,112.18,112.185,112.165,112.175,35641
20170301|2017-01-24 05:00,24,112.17,112.175,112.165,112.17,14881
20170301|2017-01-24 05:30,24,112.17,112.18,112.17,112.18,4488
20170301|2017-01-24 06:00,24,112.18,112.185,112.175,112.18,8084
20170301|2017-01-24 06:30,24,112.18,112.18,112.175,112.175,3047
20170301|2017-01-24 07:00,24,112.175,112.18,112.17,112.175,6488
20170301|2017-01-24 07:30,24,112.17,112.175,112.17,112.17,5808
20170301|2017-01-24 08:00,24,112.17,112.18,112.17,112.18,5973
20170301|2017-01-24 08:30,24,112.18,112.185,112.175,112.18,6806
20170301|2017-01-24 09:00,24,112.18,112.185,112.175,112.18,4786
20170301|2017-01-24 09:30,24,112.18,112.18,112.17,112.17,9994
20170301|2017-01-24 10:00,24,112.17,112.175,112.165,112.17,23898
20170301|2017-01-24 10:30,24,112.17,112.175,112.17,112.175,4888
20170301|2017-01-24 11:00,24,112.17,112.175,112.17,112.17,542
20170301|2017-01-24 11:30,24,112.175,112.175,112.165,112.17,2987
20170301|2017-01-24 12:00,24,112.175,112.175,112.17,112.17,239
20170301|2017-01-24 12:30,24,112.17,112.17,112.17,112.17,174
20170301|2017-01-24 13:00,24,112.17,112.17,112.17,112.17,304
20170301|2017-01-24 13:30,24,112.165,112.17,112.165,112.17,746
20170301|2017-01-24 14:00,24,112.17,112.17,112.165,112.17,74
20170301|2017-01-24 14:30,24,112.17,112.175,112.165,112.175,1048
20170301|2017-01-25 01:00,25,112.17,112.175,112.155,112.165,15977
20170301|2017-01-25 01:30,25,112.165,112.175,112.165,112.175,1749
20170301|2017-01-25 02:00,25,112.175,112.175,112.155,112.16,16513
20170301|2017-01-25 02:30,25,112.16,112.165,112.155,112.165,13573
20170301|2017-01-25 03:00,25,112.165,112.165,112.145,112.155,39031
20170301|2017-01-25 03:30,25,112.155,112.165,112.15,112.165,13363
20170301|2017-01-25 04:00,25,112.165,112.165,112.155,112.16,7947
20170301|2017-01-25 04:30,25,112.16,112.165,112.16,112.16,12733
20170301|2017-01-25 05:00,25,112.16,112.165,112.155,112.16,7922
20170301|2017-01-25 05:30,25,112.16,112.165,112.155,112.16,13682
20170301|2017-01-25 06:00,25,112.16,112.165,112.16,112.16,3082
20170301|2017-01-25 06:30,25,112.155,112.16,112.155,112.155,5062
20170301|2017-01-25 07:00,25,112.155,112.16,112.15,112.155,13799
20170301|2017-01-25 07:30,25,112.155,112.16,112.14,112.145,21806
20170301|2017-01-25 08:00,25,112.145,112.155,112.145,112.15,14872
20170301|2017-01-25 08:30,25,112.145,112.15,112.14,112.14,15232
20170301|2017-01-25 09:00,25,112.145,112.15,112.14,112.145,11630
20170301|2017-01-25 09:30,25,112.145,112.15,112.13,112.135,23970
20170301|2017-01-25 10:00,25,112.14,112.145,112.135,112.135,14406
20170301|2017-01-25 10:30,25,112.135,112.145,112.135,112.14,4414
20170301|2017-01-25 11:00,25,112.14,112.145,112.13,112.13,4745
20170301|2017-01-25 11:30,25,112.13,112.135,112.125,112.13,4065
20170301|2017-01-25 12:00,25,112.13,112.13,112.12,112.125,3151
20170301|2017-01-25 12:30,25,112.125,112.125,112.12,112.12,431
20170301|2017-01-25 13:00,25,112.125,112.125,112.12,112.12,1032
20170301|2017-01-25 13:30,25,112.12,112.125,112.12,112.12,2342
20170301|2017-01-25 14:00,25,112.12,112.125,112.12,112.125,200
20170301|2017-01-25 14:30,25,112.13,112.13,112.125,112.13,238
20170301|2017-01-26 01:00,26,112.12,112.125,112.115,112.12,5818
20170301|2017-01-26 01:30,26,112.12,112.13,112.115,112.125,14620
20170301|2017-01-26 02:00,26,112.12,112.13,112.12,112.12,16353
20170301|2017-01-26 02:30,26,112.12,112.125,112.115,112.12,12426
20170301|2017-01-26 03:00,26,112.12,112.125,112.12,112.125,2332
20170301|2017-01-26 03:30,26,112.12,112.125,112.11,112.115,15769
20170301|2017-01-26 04:00,26,112.12,112.12,112.11,112.115,5546
20170301|2017-01-26 04:30,26,112.12,112.125,112.115,112.12,7285
20170301|2017-01-26 05:00,26,112.125,112.14,112.12,112.14,24909
20170301|2017-01-26 05:30,26,112.14,112.14,112.135,112.14,2984
20170301|2017-01-26 06:00,26,112.135,112.145,112.135,112.145,13329
20170301|2017-01-26 06:30,26,112.14,112.145,112.135,112.145,4852
20170301|2017-01-26 07:00,26,112.145,112.145,112.14,112.145,2654
20170301|2017-01-26 07:30,26,112.145,112.15,112.14,112.14,12108
20170301|2017-01-26 08:00,26,112.14,112.145,112.135,112.14,18823
20170301|2017-01-26 08:30,26,112.145,112.145,112.135,112.145,8267
20170301|2017-01-26 09:00,26,112.14,112.145,112.125,112.14,26246
20170301|2017-01-26 09:30,26,112.135,112.135,112.125,112.125,16076
20170301|2017-01-26 10:00,26,112.13,112.135,112.12,112.13,23868
20170301|2017-01-26 10:30,26,112.135,112.135,112.13,112.13,1568
20170301|2017-01-26 11:00,26,112.13,112.14,112.13,112.135,4941
20170301|2017-01-26 11:30,26,112.135,112.135,112.125,112.125,2845
20170301|2017-01-26 12:00,26,112.13,112.135,112.125,112.13,4682
20170301|2017-01-26 12:30,26,112.13,112.135,112.13,112.13,208
20170301|2017-01-26 13:00,26,112.135,112.135,112.135,112.135,53
20170301|2017-01-26 13:30,26,112.135,112.135,112.135,112.135,304
20170301|2017-01-26 14:00,26,112.135,112.14,112.135,112.135,63
20170301|2017-01-26 14:30,26,112.135,112.14,112.13,112.135,249
20170301|2017-01-27 01:00,27,112.125,112.135,112.125,112.135,11646
20170301|2017-01-27 01:30,27,112.135,112.135,112.13,112.135,763
20170301|2017-01-27 02:00,27,112.135,112.145,112.13,112.145,11350
20170301|2017-01-27 02:30,27,112.14,112.145,112.135,112.135,21630
20170301|2017-01-27 03:00,27,112.135,112.14,112.13,112.135,12466
20170301|2017-01-27 03:30,27,112.14,112.145,112.135,112.14,6868
20170301|2017-01-27 04:00,27,112.145,112.15,112.14,112.145,15483
20170301|2017-01-27 04:30,27,112.145,112.145,112.14,112.14,3692
20170301|2017-01-27 05:00,27,112.14,112.145,112.14,112.14,2553
20170301|2017-01-27 05:30,27,112.14,112.145,112.14,112.145,1548
20170301|2017-01-27 06:00,27,112.145,112.145,112.14,112.14,697
20170301|2017-01-27 06:30,27,112.145,112.15,112.14,112.145,8793
20170301|2017-01-27 07:00,27,112.145,112.15,112.145,112.145,2683
20170301|2017-01-27 07:30,27,112.15,112.155,112.145,112.155,16630
20170301|2017-01-27 08:00,27,112.15,112.16,112.15,112.15,10555
20170301|2017-01-27 08:30,27,112.155,112.155,112.14,112.145,18944
20170301|2017-01-27 09:00,27,112.145,112.15,112.145,112.145,3409
20170301|2017-01-27 09:30,27,112.145,112.155,112.145,112.145,22429
20170301|2017-01-27 10:00,27,112.145,112.155,112.145,112.15,22471
20170301|2017-01-27 10:30,27,112.145,112.15,112.145,112.15,3246
20170301|2017-01-27 11:00,27,112.145,112.15,112.14,112.14,3698
20170301|2017-01-27 11:30,27,112.14,112.145,112.14,112.14,2748
20170301|2017-01-27 12:00,27,112.14,112.14,112.14,112.14,127
20170301|2017-01-27 12:30,27,112.14,112.145,112.14,112.14,598
20170301|2017-01-27 13:00,27,112.14,112.14,112.14,112.14,611
20170301|2017-01-27 13:30,27,112.14,112.145,112.14,112.14,304
20170301|2017-01-27 14:00,27,112.14,112.145,112.14,112.14,216
20170301|2017-01-27 14:30,27,112.14,112.145,112.14,112.145,36
20170301|2017-01-30 01:00,30,112.15,112.15,112.14,112.145,3633
20170301|2017-01-30 01:30,30,112.145,112.15,112.145,112.145,7770
20170301|2017-01-30 02:00,30,112.145,112.15,112.125,112.135,15550
20170301|2017-01-30 02:30,30,112.135,112.14,112.125,112.13,12583
20170301|2017-01-30 03:00,30,112.125,112.14,112.125,112.13,24780
20170301|2017-01-30 03:30,30,112.13,112.14,112.13,112.135,5449
20170301|2017-01-30 04:00,30,112.135,112.14,112.135,112.135,3717
20170301|2017-01-30 04:30,30,112.14,112.145,112.135,112.135,19935
20170301|2017-01-30 05:00,30,112.135,112.14,112.13,112.14,6209
20170301|2017-01-30 05:30,30,112.135,112.14,112.135,112.135,931
20170301|2017-01-30 06:00,30,112.135,112.145,112.135,112.14,5331
20170301|2017-01-30 06:30,30,112.14,112.15,112.14,112.145,8077
20170301|2017-01-30 07:00,30,112.145,112.16,112.145,112.155,19508
20170301|2017-01-30 07:30,30,112.16,112.165,112.155,112.16,6397
20170301|2017-01-30 08:00,30,112.165,112.18,112.16,112.175,26211
20170301|2017-01-30 08:30,30,112.175,112.185,112.17,112.175,12802
20170301|2017-01-30 09:00,30,112.175,112.185,112.17,112.185,8189
20170301|2017-01-30 09:30,30,112.185,112.185,112.175,112.185,11843
20170301|2017-01-30 10:00,30,112.18,112.185,112.175,112.18,13197
20170301|2017-01-30 10:30,30,112.185,112.185,112.18,112.185,4696
20170301|2017-01-30 11:00,30,112.18,112.185,112.175,112.175,5960
20170301|2017-01-30 11:30,30,112.175,112.18,112.175,112.18,503
20170301|2017-01-30 12:00,30,112.175,112.175,112.175,112.175,62
20170301|2017-01-30 12:30,30,112.175,112.175,112.175,112.175,44
20170301|2017-01-30 13:00,30,112.18,112.18,112.175,112.175,187
20170301|2017-01-30 13:30,30,112.175,112.18,112.175,112.175,119
20170301|2017-01-30 14:00,30,112.175,112.18,112.175,112.175,38
20170301|2017-01-30 14:30,30,112.18,112.18,112.17,112.17,1581
20170301|2017-01-31 01:00,31,112.175,112.19,112.17,112.18,8011
20170301|2017-01-31 01:30,31,112.18,112.19,112.18,112.18,14399
20170301|2017-01-31 02:00,31,112.185,112.185,112.165,112.17,32930
20170301|2017-01-31 02:30,31,112.17,112.175,112.165,112.17,12447
20170301|2017-01-31 03:00,31,112.17,112.18,112.165,112.175,13968
20170301|2017-01-31 03:30,31,112.175,112.175,112.17,112.17,4564
20170301|2017-01-31 04:00,31,112.17,112.18,112.17,112.175,7354
20170301|2017-01-31 04:30,31,112.175,112.185,112.175,112.185,13356
20170301|2017-01-31 05:00,31,112.18,112.185,112.175,112.18,11619
20170301|2017-01-31 05:30,31,112.18,112.185,112.18,112.18,2769
20170301|2017-01-31 06:00,31,112.18,112.19,112.18,112.185,3643
20170301|2017-01-31 06:30,31,112.19,112.2,112.185,112.195,18458
20170301|2017-01-31 07:00,31,112.195,112.2,112.19,112.195,13759
20170301|2017-01-31 07:30,31,112.195,112.2,112.19,112.195,5247
20170301|2017-01-31 08:00,31,112.195,112.2,112.195,112.2,8812
20170301|2017-01-31 08:30,31,112.205,112.22,112.205,112.215,25379
20170301|2017-01-31 09:00,31,112.22,112.23,112.215,112.225,19945
20170301|2017-01-31 09:30,31,112.23,112.23,112.22,112.225,17460
20170301|2017-01-31 10:00,31,112.23,112.23,112.22,112.225,26008
20170301|2017-01-31 10:30,31,112.225,112.23,112.22,112.225,12056
20170301|2017-01-31 11:00,31,112.23,112.23,112.22,112.225,3377
20170301|2017-01-31 11:30,31,112.225,112.225,112.22,112.22,2228
20170301|2017-01-31 12:00,31,112.225,112.23,112.22,112.225,434
20170301|2017-01-31 12:30,31,112.225,112.225,112.225,112.225,162
20170301|2017-01-31 13:00,31,112.225,112.225,112.225,112.225,113
20170301|2017-01-31 13:30,31,112.225,112.225,112.22,112.22,498
20170301|2017-01-31 14:00,31,112.225,112.23,112.22,112.225,815
20170301|2017-01-31 14:30,31,112.23,112.23,112.22,112.225,1056
20170301|2017-02-01 01:00,1,112.215,112.215,112.21,112.21,2955
20170301|2017-02-01 01:30,1,112.21,112.22,112.21,112.215,11214
20170301|2017-02-01 02:00,1,112.215,112.22,112.21,112.215,8450
20170301|2017-02-01 02:30,1,112.215,112.225,112.215,112.215,7303
20170301|2017-02-01 03:00,1,112.215,112.225,112.215,112.22,8894
20170301|2017-02-01 03:30,1,112.215,112.225,112.215,112.22,6817
20170301|2017-02-01 04:00,1,112.22,112.225,112.21,112.215,12215
20170301|2017-02-01 04:30,1,112.22,112.22,112.205,112.215,9430
20170301|2017-02-01 05:00,1,112.21,112.22,112.21,112.215,3365
20170301|2017-02-01 05:30,1,112.215,112.225,112.215,112.225,7322
20170301|2017-02-01 06:00,1,112.225,112.23,112.22,112.225,2867
20170301|2017-02-01 06:30,1,112.225,112.245,112.22,112.24,16383
20170301|2017-02-01 07:00,1,112.24,112.245,112.23,112.235,16268
20170301|2017-02-01 07:30,1,112.24,112.24,112.23,112.235,16251
20170301|2017-02-01 08:00,1,112.235,112.245,112.235,112.24,7516
20170301|2017-02-01 08:30,1,112.235,112.25,112.235,112.24,14237
20170301|2017-02-01 09:00,1,112.24,112.25,112.235,112.25,21898
20170301|2017-02-01 09:30,1,112.25,112.25,112.245,112.245,9939
20170301|2017-02-01 10:00,1,112.25,112.25,112.235,112.25,15513
20170301|2017-02-01 10:30,1,112.25,112.255,112.245,112.25,6003
20170301|2017-02-01 11:00,1,112.25,112.25,112.245,112.25,936
20170301|2017-02-01 11:30,1,112.25,112.255,112.245,112.25,3404
20170301|2017-02-01 12:00,1,112.25,112.255,112.25,112.25,529
20170301|2017-02-01 12:30,1,112.25,112.255,112.25,112.25,200
20170301|2017-02-01 13:00,1,112.25,112.265,112.25,112.25,3873
20170301|2017-02-01 13:30,1,112.255,112.26,112.255,112.255,2852
20170301|2017-02-01 14:00,1,112.26,112.26,112.255,112.255,107
20170301|2017-02-01 14:30,1,112.26,112.26,112.255,112.26,65
20170301|2017-02-01 15:00,1,112.255,112.255,112.255,112.255,5
20170301|2017-02-02 01:00,2,112.265,112.265,112.255,112.26,5415
20170301|2017-02-02 01:30,2,112.26,112.26,112.25,112.25,5125
20170301|2017-02-02 02:00,2,112.25,112.26,112.25,112.26,8885
20170301|2017-02-02 02:30,2,112.26,112.285,112.26,112.28,29921
20170301|2017-02-02 03:00,2,112.28,112.29,112.275,112.285,19631
20170301|2017-02-02 03:30,2,112.285,112.285,112.275,112.28,8060
20170301|2017-02-02 04:00,2,112.275,112.29,112.275,112.28,12649
20170301|2017-02-02 04:30,2,112.28,112.29,112.275,112.29,11138
20170301|2017-02-02 05:00,2,112.285,112.29,112.275,112.28,19448
20170301|2017-02-02 05:30,2,112.28,112.28,112.265,112.265,20504
20170301|2017-02-02 06:00,2,112.27,112.275,112.265,112.275,13106
20170301|2017-02-02 06:30,2,112.275,112.28,112.265,112.27,11872
20170301|2017-02-02 07:00,2,112.265,112.275,112.265,112.275,6251
20170301|2017-02-02 07:30,2,112.27,112.295,112.27,112.285,23891
20170301|2017-02-02 08:00,2,112.285,112.29,112.28,112.29,12016
20170301|2017-02-02 08:30,2,112.285,112.3,112.285,112.285,16580
20170301|2017-02-02 09:00,2,112.29,112.295,112.285,112.295,12783
20170301|2017-02-02 09:30,2,112.29,112.31,112.29,112.3,26946
20170301|2017-02-02 10:00,2,112.3,112.3,112.29,112.295,12541
20170301|2017-02-02 10:30,2,112.29,112.295,112.29,112.295,2185
20170301|2017-02-02 11:00,2,112.295,112.295,112.285,112.285,5743
20170301|2017-02-02 11:30,2,112.285,112.29,112.285,112.285,253
20170301|2017-02-02 12:00,2,112.28,112.29,112.28,112.285,396
20170301|2017-02-02 12:30,2,112.285,112.285,112.285,112.285,46
20170301|2017-02-02 13:00,2,112.285,112.285,112.285,112.285,304
20170301|2017-02-02 13:30,2,112.285,112.285,112.28,112.285,261
20170301|2017-02-02 14:00,2,112.28,112.285,112.28,112.285,49
20170301|2017-02-02 14:30,2,112.28,112.285,112.28,112.285,1684
20170301|2017-02-03 01:00,3,112.275,112.29,112.275,112.28,18728
20170301|2017-02-03 01:30,3,112.28,112.28,112.27,112.27,3098
20170301|2017-02-03 02:00,3,112.27,112.275,112.27,112.275,19615
20170301|2017-02-03 02:30,3,112.275,112.28,112.265,112.275,18379
20170301|2017-02-03 03:00,3,112.275,112.275,112.265,112.27,16104
20170301|2017-02-03 03:30,3,112.27,112.275,112.26,112.27,19723
20170301|2017-02-03 04:00,3,112.27,112.28,112.265,112.275,13367
20170301|2017-02-03 04:30,3,112.275,112.275,112.27,112.275,2983
20170301|2017-02-03 05:00,3,112.275,112.275,112.265,112.27,10404
20170301|2017-02-03 05:30,3,112.27,112.275,112.27,112.275,3974
20170301|2017-02-03 06:00,3,112.275,112.28,112.265,112.275,12738
20170301|2017-02-03 06:30,3,112.27,112.275,112.265,112.275,4371
20170301|2017-02-03 07:00,3,112.275,112.275,112.27,112.275,2439
20170301|2017-02-03 07:30,3,112.27,112.29,112.265,112.285,7516
20170301|2017-02-03 08:00,3,112.285,112.3,112.28,112.3,21918
20170301|2017-02-03 08:30,3,112.3,112.305,112.295,112.3,16838
20170301|2017-02-03 09:00,3,112.295,112.31,112.295,112.3,19911
20170301|2017-02-03 09:30,3,112.305,112.31,112.3,112.3,15961
20170301|2017-02-03 10:00,3,112.305,112.31,112.3,112.3,5998
20170301|2017-02-03 10:30,3,112.305,112.305,112.295,112.295,3625
20170301|2017-02-03 11:00,3,112.3,112.3,112.295,112.3,1608
20170301|2017-02-03 11:30,3,112.3,112.3,112.295,112.3,180
20170301|2017-02-03 12:00,3,112.3,112.3,112.295,112.295,889
20170301|2017-02-03 12:30,3,112.295,112.3,112.285,112.285,1713
20170301|2017-02-03 13:00,3,112.285,112.285,112.285,112.285,189
20170301|2017-02-03 13:30,3,112.285,112.285,112.28,112.28,404
20170301|2017-02-03 14:00,3,112.28,112.285,112.28,112.28,7
20170301|2017-02-03 14:30,3,112.28,112.285,112.275,112.28,451
20170301|2017-02-06 01:00,6,112.295,112.31,112.29,112.305,9357
20170301|2017-02-06 01:30,6,112.305,112.31,112.3,112.3,5440
20170301|2017-02-06 02:00,6,112.305,112.315,112.305,112.315,7005
20170301|2017-02-06 02:30,6,112.315,112.33,112.31,112.32,20979
20170301|2017-02-06 03:00,6,112.32,112.33,112.315,112.32,19125
20170301|2017-02-06 03:30,6,112.315,112.325,112.315,112.325,28243
20170301|2017-02-06 04:00,6,112.325,112.325,112.315,112.325,17330
20170301|2017-02-06 04:30,6,112.325,112.33,112.315,112.33,13718
20170301|2017-02-06 05:00,6,112.33,112.34,112.325,112.34,16074
20170301|2017-02-06 05:30,6,112.34,112.345,112.33,112.335,17582
20170301|2017-02-06 06:00,6,112.335,112.34,112.33,112.34,11410
20170301|2017-02-06 06:30,6,112.34,112.345,112.335,112.345,7046
20170301|2017-02-06 07:00,6,112.345,112.355,112.34,112.35,20452
20170301|2017-02-06 07:30,6,112.345,112.355,112.345,112.355,10673
20170301|2017-02-06 08:00,6,112.355,112.355,112.345,112.355,7633
20170301|2017-02-06 08:30,6,112.355,112.355,112.34,112.345,12887
20170301|2017-02-06 09:00,6,112.34,112.345,112.335,112.345,16480
20170301|2017-02-06 09:30,6,112.345,112.36,112.345,112.355,10687
20170301|2017-02-06 10:00,6,112.35,112.375,112.35,112.37,23321
20170301|2017-02-06 10:30,6,112.37,112.375,112.365,112.37,9054
20170301|2017-02-06 11:00,6,112.37,112.385,112.365,112.38,8817
20170301|2017-02-06 11:30,6,112.38,112.395,112.38,112.395,3729
20170301|2017-02-06 12:00,6,112.395,112.395,112.385,112.385,1095
20170301|2017-02-06 12:30,6,112.39,112.39,112.385,112.39,103
20170301|2017-02-06 13:00,6,112.39,112.39,112.39,112.39,1
20170301|2017-02-06 13:30,6,112.385,112.39,112.385,112.385,78
20170301|2017-02-06 14:00,6,112.385,112.39,112.385,112.385,317
20170301|2017-02-06 14:30,6,112.385,112.395,112.385,112.385,1801
20170301|2017-02-07 01:00,7,112.395,112.395,112.38,112.385,22402
20170301|2017-02-07 01:30,7,112.385,112.385,112.37,112.375,16626
20170301|2017-02-07 02:00,7,112.375,112.38,112.36,112.365,24846
20170301|2017-02-07 02:30,7,112.365,112.38,112.36,112.375,15880
20170301|2017-02-07 03:00,7,112.375,112.38,112.37,112.37,21379
20170301|2017-02-07 03:30,7,112.37,112.375,112.365,112.37,20483
20170301|2017-02-07 04:00,7,112.37,112.385,112.37,112.385,14422
20170301|2017-02-07 04:30,7,112.385,112.39,112.375,112.375,15410
20170301|2017-02-07 05:00,7,112.375,112.38,112.36,112.365,31325
20170301|2017-02-07 05:30,7,112.365,112.365,112.345,112.35,33187
20170301|2017-02-07 06:00,7,112.35,112.365,112.35,112.355,11807
20170301|2017-02-07 06:30,7,112.355,112.36,112.35,112.35,4750
20170301|2017-02-07 07:00,7,112.355,112.36,112.35,112.35,13101
20170301|2017-02-07 07:30,7,112.35,112.365,112.345,112.365,12079
20170301|2017-02-07 08:00,7,112.365,112.365,112.355,112.365,5378
20170301|2017-02-07 08:30,7,112.365,112.375,112.36,112.375,11270
20170301|2017-02-07 09:00,7,112.375,112.38,112.365,112.37,10539
20170301|2017-02-07 09:30,7,112.37,112.375,112.365,112.37,4105
20170301|2017-02-07 10:00,7,112.375,112.38,112.37,112.375,15985
20170301|2017-02-07 10:30,7,112.375,112.38,112.37,112.375,3359
20170301|2017-02-07 11:00,7,112.38,112.38,112.37,112.37,4016
20170301|2017-02-07 11:30,7,112.375,112.375,112.365,112.37,1744
20170301|2017-02-07 12:00,7,112.375,112.375,112.37,112.37,1491
20170301|2017-02-07 12:30,7,112.37,112.375,112.37,112.375,207
20170301|2017-02-07 13:00,7,112.37,112.37,112.365,112.365,899
20170301|2017-02-07 13:30,7,112.365,112.37,112.365,112.365,206
20170301|2017-02-07 14:00,7,112.365,112.365,112.365,112.365,7
20170301|2017-02-07 14:30,7,112.365,112.375,112.365,112.375,1561
20170301|2017-02-07 15:00,7,112.37,112.37,112.37,112.37,1
20170301|2017-02-08 01:00,8,112.38,112.385,112.37,112.375,6511
20170301|2017-02-08 01:30,8,112.375,112.38,112.37,112.38,5561
20170301|2017-02-08 02:00,8,112.38,112.39,112.38,112.39,3473
20170301|2017-02-08 02:30,8,112.39,112.395,112.385,112.395,13111
20170301|2017-02-08 03:00,8,112.395,112.4,112.385,112.4,27936
20170301|2017-02-08 03:30,8,112.395,112.4,112.39,112.395,4685
20170301|2017-02-08 04:00,8,112.395,112.395,112.385,112.39,10355
20170301|2017-02-08 04:30,8,112.395,112.4,112.385,112.385,23706
20170301|2017-02-08 05:00,8,112.39,112.395,112.385,112.39,12926
20170301|2017-02-08 05:30,8,112.39,112.395,112.385,112.395,10297
20170301|2017-02-08 06:00,8,112.395,112.4,112.39,112.4,7519
20170301|2017-02-08 06:30,8,112.4,112.41,112.395,112.405,44583
20170301|2017-02-08 07:00,8,112.4,112.415,112.4,112.415,14197
20170301|2017-02-08 07:30,8,112.41,112.415,112.405,112.41,7954
20170301|2017-02-08 08:00,8,112.41,112.42,112.405,112.41,19159
20170301|2017-02-08 08:30,8,112.41,112.415,112.405,112.41,16345
20170301|2017-02-08 09:00,8,112.41,112.41,112.4,112.405,25406
20170301|2017-02-08 09:30,8,112.405,112.41,112.4,112.41,7833
20170301|2017-02-08 10:00,8,112.41,112.415,112.4,112.41,20107
20170301|2017-02-08 10:30,8,112.41,112.41,112.4,112.4,6088
20170301|2017-02-08 11:00,8,112.4,112.4,112.395,112.4,5870
20170301|2017-02-08 11:30,8,112.4,112.405,112.395,112.4,1510
20170301|2017-02-08 12:00,8,112.4,112.4,112.4,112.4,349
20170301|2017-02-08 12:30,8,112.4,112.4,112.395,112.4,193
20170301|2017-02-08 13:00,8,112.4,112.4,112.4,112.4,1
20170301|2017-02-08 13:30,8,112.4,112.4,112.4,112.4,723
20170301|2017-02-08 14:00,8,112.4,112.4,112.4,112.4,31
20170301|2017-02-08 14:30,8,112.395,112.405,112.395,112.4,113
20170301|2017-02-09 01:00,9,112.405,112.41,112.4,112.405,12164
20170301|2017-02-09 01:30,9,112.41,112.41,112.395,112.395,5035
20170301|2017-02-09 02:00,9,112.4,112.4,112.385,112.39,8606
20170301|2017-02-09 02:30,9,112.385,112.395,112.385,112.39,8391
20170301|2017-02-09 03:00,9,112.39,112.395,112.38,112.385,21663
20170301|2017-02-09 03:30,9,112.385,112.395,112.385,112.395,15645
20170301|2017-02-09 04:00,9,112.395,112.395,112.385,112.385,4971
20170301|2017-02-09 04:30,9,112.385,112.39,112.38,112.385,9180
20170301|2017-02-09 05:00,9,112.39,112.39,112.37,112.375,22295
20170301|2017-02-09 05:30,9,112.375,112.385,112.375,112.385,5760
20170301|2017-02-09 06:00,9,112.385,112.385,112.38,112.385,908
20170301|2017-02-09 06:30,9,112.385,112.395,112.38,112.39,11255
20170301|2017-02-09 07:00,9,112.39,112.395,112.39,112.395,6332
20170301|2017-02-09 07:30,9,112.395,112.395,112.385,112.39,5171
20170301|2017-02-09 08:00,9,112.385,112.395,112.385,112.395,6952
20170301|2017-02-09 08:30,9,112.395,112.405,112.39,112.4,17447
20170301|2017-02-09 09:00,9,112.395,112.4,112.38,112.385,14282
20170301|2017-02-09 09:30,9,112.385,112.385,112.37,112.375,14621
20170301|2017-02-09 10:00,9,112.375,112.385,112.375,112.375,9260
20170301|2017-02-09 10:30,9,112.38,112.38,112.37,112.37,4917
20170301|2017-02-09 11:00,9,112.37,112.375,112.36,112.365,6095
20170301|2017-02-09 11:30,9,112.365,112.375,112.365,112.37,3744
20170301|2017-02-09 12:00,9,112.37,112.37,112.365,112.37,391
20170301|2017-02-09 12:30,9,112.37,112.37,112.365,112.365,1019
20170301|2017-02-09 13:00,9,112.365,112.365,112.365,112.365,365
20170301|2017-02-09 13:30,9,112.365,112.365,112.355,112.355,661
20170301|2017-02-09 14:00,9,112.355,112.36,112.355,112.36,209
20170301|2017-02-09 14:30,9,112.36,112.365,112.36,112.36,148
20170301|2017-02-10 01:00,10,112.365,112.375,112.36,112.365,8604
20170301|2017-02-10 01:30,10,112.365,112.375,112.36,112.365,10202
20170301|2017-02-10 02:00,10,112.365,112.38,112.365,112.38,7896
20170301|2017-02-10 02:30,10,112.38,112.39,112.375,112.39,19049
20170301|2017-02-10 03:00,10,112.39,112.39,112.375,112.38,8088
20170301|2017-02-10 03:30,10,112.385,112.385,112.37,112.375,11405
20170301|2017-02-10 04:00,10,112.38,112.38,112.37,112.37,9456
20170301|2017-02-10 04:30,10,112.37,112.375,112.365,112.365,4294
20170301|2017-02-10 05:00,10,112.37,112.375,112.365,112.37,4801
20170301|2017-02-10 05:30,10,112.37,112.37,112.36,112.37,6425
20170301|2017-02-10 06:00,10,112.37,112.37,112.365,112.37,2051
20170301|2017-02-10 06:30,10,112.365,112.37,112.36,112.37,5695
20170301|2017-02-10 07:00,10,112.37,112.375,112.365,112.375,6594
20170301|2017-02-10 07:30,10,112.375,112.38,112.365,112.38,11325
20170301|2017-02-10 08:00,10,112.375,112.38,112.37,112.375,8633
20170301|2017-02-10 08:30,10,112.375,112.4,112.375,112.395,25746
20170301|2017-02-10 09:00,10,112.395,112.4,112.39,112.4,8340
20170301|2017-02-10 09:30,10,112.4,112.4,112.39,112.395,10007
20170301|2017-02-10 10:00,10,112.4,112.405,112.39,112.405,15610
20170301|2017-02-10 10:30,10,112.405,112.41,112.395,112.41,8599
20170301|2017-02-10 11:00,10,112.41,112.415,112.405,112.415,7053
20170301|2017-02-10 11:30,10,112.415,112.42,112.41,112.415,3056
20170301|2017-02-10 12:00,10,112.415,112.42,112.41,112.415,293
20170301|2017-02-10 12:30,10,112.415,112.42,112.41,112.41,551
20170301|2017-02-10 13:00,10,112.41,112.41,112.41,112.41,9
20170301|2017-02-10 13:30,10,112.41,112.415,112.41,112.41,51
20170301|2017-02-10 14:00,10,112.41,112.415,112.41,112.415,32
20170301|2017-02-10 14:30,10,112.415,112.415,112.41,112.415,771
20170301|2017-02-13 01:00,13,112.405,112.415,112.4,112.405,4910
20170301|2017-02-13 01:30,13,112.405,112.41,112.4,112.405,2478
20170301|2017-02-13 02:00,13,112.405,112.415,112.4,112.405,11172
20170301|2017-02-13 02:30,13,112.405,112.41,112.4,112.41,15286
20170301|2017-02-13 03:00,13,112.415,112.415,112.405,112.405,5840
20170301|2017-02-13 03:30,13,112.41,112.42,112.405,112.41,17210
20170301|2017-02-13 04:00,13,112.41,112.415,112.41,112.41,5191
20170301|2017-02-13 04:30,13,112.41,112.42,112.41,112.42,7029
20170301|2017-02-13 05:00,13,112.42,112.42,112.41,112.41,1854
20170301|2017-02-13 05:30,13,112.41,112.41,112.405,112.41,3887
20170301|2017-02-13 06:00,13,112.41,112.41,112.39,112.395,14182
20170301|2017-02-13 06:30,13,112.395,112.4,112.39,112.395,6727
20170301|2017-02-13 07:00,13,112.395,112.41,112.395,112.4,10669
20170301|2017-02-13 07:30,13,112.4,112.405,112.395,112.4,10720
20170301|2017-02-13 08:00,13,112.4,112.41,112.395,112.405,8294
20170301|2017-02-13 08:30,13,112.405,112.41,112.4,112.41,9155
20170301|2017-02-13 09:00,13,112.405,112.41,112.4,112.4,6288
20170301|2017-02-13 09:30,13,112.405,112.405,112.4,112.405,2459
20170301|2017-02-13 10:00,13,112.405,112.41,112.4,112.41,9476
20170301|2017-02-13 10:30,13,112.405,112.41,112.4,112.41,3040
20170301|2017-02-13 11:00,13,112.405,112.41,112.405,112.41,2635
20170301|2017-02-13 11:30,13,112.41,112.42,112.41,112.42,3506
20170301|2017-02-13 12:00,13,112.42,112.42,112.415,112.415,136
20170301|2017-02-13 12:30,13,112.415,112.42,112.415,112.42,389
20170301|2017-02-13 13:00,13,112.42,112.42,112.415,112.415,159
20170301|2017-02-13 13:30,13,112.415,112.415,112.41,112.41,38
20170301|2017-02-13 14:00,13,112.415,112.415,112.415,112.415,27
20170301|2017-02-13 14:30,13,112.415,112.415,112.41,112.41,439
20170301|2017-02-14 01:00,14,112.42,112.435,112.415,112.42,16314
20170301|2017-02-14 01:30,14,112.42,112.425,112.41,112.41,10243
20170301|2017-02-14 02:00,14,112.415,112.415,112.405,112.405,17380
20170301|2017-02-14 02:30,14,112.405,112.41,112.4,112.405,17204
20170301|2017-02-14 03:00,14,112.41,112.415,112.405,112.41,12079
20170301|2017-02-14 03:30,14,112.415,112.42,112.41,112.415,10349
20170301|2017-02-14 04:00,14,112.42,112.42,112.415,112.415,1873
20170301|2017-02-14 04:30,14,112.42,112.42,112.415,112.415,3848
20170301|2017-02-14 05:00,14,112.42,112.42,112.41,112.415,6093
20170301|2017-02-14 05:30,14,112.42,112.42,112.405,112.41,10692
20170301|2017-02-14 06:00,14,112.41,112.415,112.405,112.41,6087
20170301|2017-02-14 06:30,14,112.41,112.415,112.41,112.415,4470
20170301|2017-02-14 07:00,14,112.415,112.415,112.41,112.41,5313
20170301|2017-02-14 07:30,14,112.41,112.42,112.41,112.415,9581
20170301|2017-02-14 08:00,14,112.415,112.42,112.415,112.415,4045
20170301|2017-02-14 08:30,14,112.415,112.42,112.41,112.415,10181
20170301|2017-02-14 09:00,14,112.415,112.415,112.4,112.41,19816
20170301|2017-02-14 09:30,14,112.405,112.41,112.4,112.405,10196
20170301|2017-02-14 10:00,14,112.41,112.42,112.405,112.415,13111
20170301|2017-02-14 10:30,14,112.42,112.42,112.41,112.415,6779
20170301|2017-02-14 11:00,14,112.415,112.42,112.41,112.41,2462
20170301|2017-02-14 11:30,14,112.41,112.415,112.41,112.415,1585
20170301|2017-02-14 12:00,14,112.42,112.42,112.415,112.42,64
20170301|2017-02-14 12:30,14,112.42,112.42,112.42,112.42,1517
20170301|2017-02-14 13:00,14,112.425,112.43,112.42,112.425,1607
20170301|2017-02-14 13:30,14,112.425,112.43,112.425,112.425,146
20170301|2017-02-14 14:00,14,112.43,112.43,112.42,112.425,1502
20170301|2017-02-14 14:30,14,112.42,112.425,112.42,112.425,37
20170301|2017-02-15 01:00,15,112.43,112.43,112.415,112.415,4748
20170301|2017-02-15 01:30,15,112.415,112.42,112.41,112.42,3507
20170301|2017-02-15 02:00,15,112.415,112.42,112.405,112.415,13504
20170301|2017-02-15 02:30,15,112.42,112.425,112.415,112.415,4393
20170301|2017-02-15 03:00,15,112.415,112.425,112.415,112.415,4760
20170301|2017-02-15 03:30,15,112.42,112.425,112.415,112.415,3006
20170301|2017-02-15 04:00,15,112.415,112.42,112.415,112.415,2599
20170301|2017-02-15 04:30,15,112.42,112.42,112.415,112.42,847
20170301|2017-02-15 05:00,15,112.42,112.42,112.405,112.415,11406
20170301|2017-02-15 05:30,15,112.41,112.41,112.405,112.405,1727
20170301|2017-02-15 06:00,15,112.405,112.415,112.405,112.41,9844
20170301|2017-02-15 06:30,15,112.415,112.415,112.405,112.405,7306
20170301|2017-02-15 07:00,15,112.405,112.41,112.405,112.405,2877
20170301|2017-02-15 07:30,15,112.405,112.405,112.395,112.405,13754
20170301|2017-02-15 08:00,15,112.4,112.405,112.395,112.405,12857
20170301|2017-02-15 08:30,15,112.405,112.41,112.4,112.4,7091
20170301|2017-02-15 09:00,15,112.405,112.41,112.4,112.405,4696
20170301|2017-02-15 09:30,15,112.41,112.41,112.4,112.4,3805
20170301|2017-02-15 10:00,15,112.4,112.41,112.4,112.405,6589
20170301|2017-02-15 10:30,15,112.405,112.41,112.405,112.41,4943
20170301|2017-02-15 11:00,15,112.41,112.41,112.4,112.41,2634
20170301|2017-02-15 11:30,15,112.41,112.415,112.405,112.41,3028
20170301|2017-02-15 12:00,15,112.415,112.415,112.41,112.41,651
20170301|2017-02-15 12:30,15,112.41,112.41,112.405,112.41,2115
20170301|2017-02-15 13:00,15,112.41,112.41,112.41,112.41,288
20170301|2017-02-15 13:30,15,112.41,112.41,112.405,112.405,89
20170301|2017-02-15 14:00,15,112.41,112.41,112.405,112.405,251
20170301|2017-02-15 14:30,15,112.41,112.41,112.405,112.405,267
20170301|2017-02-16 01:00,16,112.415,112.415,112.405,112.41,3909
20170301|2017-02-16 01:30,16,112.41,112.41,112.4,112.4,2390
20170301|2017-02-16 02:00,16,112.405,112.415,112.4,112.41,7915
20170301|2017-02-16 02:30,16,112.405,112.41,112.405,112.41,6907
20170301|2017-02-16 03:00,16,112.41,112.41,112.4,112.405,15516
20170301|2017-02-16 03:30,16,112.405,112.405,112.4,112.4,9942
20170301|2017-02-16 04:00,16,112.4,112.405,112.395,112.4,14403
20170301|2017-02-16 04:30,16,112.4,112.41,112.4,112.405,4243
20170301|2017-02-16 05:00,16,112.41,112.41,112.4,112.4,10445
20170301|2017-02-16 05:30,16,112.4,112.41,112.4,112.405,8888
20170301|2017-02-16 06:00,16,112.405,112.41,112.4,112.4,2942
20170301|2017-02-16 06:30,16,112.4,112.41,112.36,112.38,91404
20170301|2017-02-16 07:00,16,112.38,112.385,112.37,112.375,21464
20170301|2017-02-16 07:30,16,112.375,112.38,112.37,112.375,10644
20170301|2017-02-16 08:00,16,112.37,112.37,112.365,112.37,11094
20170301|2017-02-16 08:30,16,112.365,112.375,112.36,112.365,13381
20170301|2017-02-16 09:00,16,112.37,112.375,112.365,112.375,11736
20170301|2017-02-16 09:30,16,112.375,112.38,112.365,112.38,10471
20170301|2017-02-16 10:00,16,112.38,112.385,112.37,112.38,24481
20170301|2017-02-16 10:30,16,112.38,112.385,112.37,112.375,12288
20170301|2017-02-16 11:00,16,112.375,112.38,112.37,112.38,6533
20170301|2017-02-16 11:30,16,112.38,112.385,112.375,112.385,949
20170301|2017-02-16 12:00,16,112.385,112.385,112.385,112.385,12
20170301|2017-02-16 12:30,16,112.385,112.385,112.385,112.385,25
20170301|2017-02-16 13:00,16,112.385,112.39,112.38,112.385,950
20170301|2017-02-16 13:30,16,112.385,112.385,112.385,112.385,5
20170301|2017-02-16 14:00,16,112.385,112.385,112.38,112.38,41
20170301|2017-02-16 14:30,16,112.38,112.385,112.38,112.38,349
20170301|2017-02-17 01:00,17,112.38,112.38,112.365,112.365,4185
20170301|2017-02-17 01:30,17,112.365,112.375,112.36,112.365,9633
20170301|2017-02-17 02:00,17,112.365,112.38,112.365,112.38,3393
20170301|2017-02-17 02:30,17,112.38,112.4,112.38,112.4,23240
20170301|2017-02-17 03:00,17,112.395,112.42,112.395,112.415,31658
20170301|2017-02-17 03:30,17,112.415,112.435,112.41,112.425,17877
20170301|2017-02-17 04:00,17,112.425,112.445,112.425,112.43,22275
20170301|2017-02-17 04:30,17,112.435,112.44,112.43,112.435,8888
20170301|2017-02-17 05:00,17,112.44,112.45,112.435,112.435,17192
20170301|2017-02-17 05:30,17,112.435,112.44,112.435,112.44,10804
20170301|2017-02-17 06:00,17,112.435,112.45,112.435,112.44,16029
20170301|2017-02-17 06:30,17,112.445,112.445,112.44,112.445,2079
20170301|2017-02-17 07:00,17,112.44,112.45,112.44,112.445,9412
20170301|2017-02-17 07:30,17,112.44,112.45,112.435,112.44,13867
20170301|2017-02-17 08:00,17,112.44,112.44,112.43,112.435,13034
20170301|2017-02-17 08:30,17,112.44,112.45,112.435,112.445,17707
20170301|2017-02-17 09:00,17,112.445,112.45,112.44,112.44,8938
20170301|2017-02-17 09:30,17,112.44,112.455,112.44,112.45,20042
20170301|2017-02-17 10:00,17,112.45,112.465,112.45,112.46,19959
20170301|2017-02-17 10:30,17,112.46,112.465,112.455,112.46,8498
20170301|2017-02-17 11:00,17,112.455,112.46,112.45,112.45,1807
20170301|2017-02-17 11:30,17,112.45,112.46,112.45,112.455,1469
20170301|2017-02-17 12:00,17,112.455,112.46,112.455,112.455,400
20170301|2017-02-17 12:30,17,112.46,112.46,112.45,112.45,897
20170301|2017-02-17 13:00,17,112.45,112.45,112.45,112.45,16
20170301|2017-02-17 13:30,17,112.445,112.445,112.445,112.445,14
20170301|2017-02-17 14:00,17,112.445,112.45,112.445,112.445,14
20170301|2017-02-17 14:30,17,112.445,112.455,112.445,112.455,442
20170301|2017-02-20 01:00,20,112.435,112.445,112.425,112.44,11536
20170301|2017-02-20 01:30,20,112.44,112.445,112.435,112.44,7081
20170301|2017-02-20 02:00,20,112.445,112.455,112.435,112.455,10631
20170301|2017-02-20 02:30,20,112.455,112.46,112.45,112.455,12106
20170301|2017-02-20 03:00,20,112.455,112.46,112.45,112.455,7019
20170301|2017-02-20 03:30,20,112.46,112.47,112.455,112.46,9185
20170301|2017-02-20 04:00,20,112.46,112.47,112.46,112.47,7214
20170301|2017-02-20 04:30,20,112.465,112.47,112.46,112.47,5549
20170301|2017-02-20 05:00,20,112.465,112.485,112.465,112.485,15525
20170301|2017-02-20 05:30,20,112.485,112.49,112.48,112.49,17900
20170301|2017-02-20 06:00,20,112.485,112.545,112.485,112.525,60838
20170301|2017-02-20 06:30,20,112.525,112.525,112.505,112.515,22129
20170301|2017-02-20 07:00,20,112.515,112.53,112.505,112.52,10163
20170301|2017-02-20 07:30,20,112.525,112.525,112.51,112.52,6125
20170301|2017-02-20 08:00,20,112.515,112.525,112.515,112.515,8098
20170301|2017-02-20 08:30,20,112.52,112.525,112.51,112.52,6075
20170301|2017-02-20 09:00,20,112.52,112.53,112.52,112.525,6696
20170301|2017-02-20 09:30,20,112.53,112.53,112.52,112.525,8978
20170301|2017-02-20 10:00,20,112.525,112.53,112.515,112.52,5520
20170301|2017-02-20 10:30,20,112.525,112.54,112.52,112.525,7992
20170301|2017-02-20 11:00,20,112.53,112.53,112.52,112.52,865
20170301|2017-02-20 11:30,20,112.52,112.53,112.52,112.53,791
20170301|2017-02-20 12:00,20,112.525,112.53,112.52,112.525,58
20170301|2017-02-20 12:30,20,112.525,112.53,112.525,112.53,32
20170301|2017-02-20 13:00,20,112.53,112.53,112.525,112.525,53
20170301|2017-02-20 13:30,20,112.53,112.53,112.53,112.53,2
20170301|2017-02-20 14:00,20,112.53,112.53,112.53,112.53,15
20170301|2017-02-20 14:30,20,112.525,112.525,112.52,112.52,50
20170301|2017-02-20 15:00,20,112.52,112.52,112.52,112.52,300
20170301|2017-02-21 01:00,21,112.53,112.53,112.52,112.525,8231
20170301|2017-02-21 01:30,21,112.525,112.54,112.52,112.54,8357
20170301|2017-02-21 02:00,21,112.535,112.555,112.525,112.545,30109
20170301|2017-02-21 02:30,21,112.545,112.565,112.535,112.555,34296
20170301|2017-02-21 03:00,21,112.555,112.56,112.545,112.55,10733
20170301|2017-02-21 03:30,21,112.555,112.555,112.53,112.53,29548
20170301|2017-02-21 04:00,21,112.535,112.545,112.53,112.54,14301
20170301|2017-02-21 04:30,21,112.54,112.54,112.53,112.535,7966
20170301|2017-02-21 05:00,21,112.54,112.54,112.53,112.53,10265
20170301|2017-02-21 05:30,21,112.535,112.54,112.53,112.54,3710
20170301|2017-02-21 06:00,21,112.535,112.54,112.535,112.54,6228
20170301|2017-02-21 06:30,21,112.535,112.54,112.52,112.525,25163
20170301|2017-02-21 07:00,21,112.525,112.535,112.52,112.53,12220
20170301|2017-02-21 07:30,21,112.525,112.53,112.525,112.53,13615
20170301|2017-02-21 08:00,21,112.53,112.535,112.525,112.53,9818
20170301|2017-02-21 08:30,21,112.53,112.535,112.53,112.53,6524
20170301|2017-02-21 09:00,21,112.53,112.545,112.53,112.54,11088
20170301|2017-02-21 09:30,21,112.54,112.54,112.535,112.535,6485
20170301|2017-02-21 10:00,21,112.54,112.555,112.535,112.55,12963
20170301|2017-02-21 10:30,21,112.55,112.56,112.55,112.55,12342
20170301|2017-02-21 11:00,21,112.555,112.565,112.55,112.56,6391
20170301|2017-02-21 11:30,21,112.565,112.565,112.56,112.565,1317
20170301|2017-02-21 12:00,21,112.565,112.565,112.56,112.565,78
20170301|2017-02-21 12:30,21,112.565,112.565,112.56,112.56,738
20170301|2017-02-21 13:00,21,112.56,112.56,112.56,112.56,26
20170301|2017-02-21 13:30,21,112.56,112.56,112.56,112.56,30
20170301|2017-02-21 14:00,21,112.56,112.56,112.555,112.555,41
20170301|2017-02-21 14:30,21,112.56,112.56,112.555,112.56,244
20170301|2017-02-21 15:00,21,112.56,112.56,112.56,112.56,3
20170301|2017-02-22 01:00,22,112.555,112.58,112.555,112.575,13594
20170301|2017-02-22 01:30,22,112.575,112.58,112.57,112.575,10735
20170301|2017-02-22 02:00,22,112.575,112.595,112.57,112.585,29411
20170301|2017-02-22 02:30,22,112.585,112.61,112.585,112.605,32689
20170301|2017-02-22 03:00,22,112.61,112.63,112.6,112.625,64176
20170301|2017-02-22 03:30,22,112.63,112.635,112.61,112.62,35506
20170301|2017-02-22 04:00,22,112.615,112.65,112.61,112.64,60268
20170301|2017-02-22 04:30,22,112.64,112.66,112.64,112.65,32649
20170301|2017-02-22 05:00,22,112.645,112.65,112.625,112.64,18778
20170301|2017-02-22 05:30,22,112.635,112.645,112.63,112.64,14916
20170301|2017-02-22 06:00,22,112.645,112.645,112.625,112.63,13786
20170301|2017-02-22 06:30,22,112.63,112.635,112.625,112.635,7938
20170301|2017-02-22 07:00,22,112.635,112.655,112.62,112.64,40850
20170301|2017-02-22 07:30,22,112.64,112.65,112.64,112.64,24196
20170301|2017-02-22 08:00,22,112.64,112.645,112.635,112.635,12708
20170301|2017-02-22 08:30,22,112.64,112.645,112.63,112.64,10011
20170301|2017-02-22 09:00,22,112.64,112.65,112.63,112.645,11324
20170301|2017-02-22 09:30,22,112.645,112.65,112.58,112.595,59099
20170301|2017-02-22 10:00,22,112.595,112.625,112.59,112.625,27557
20170301|2017-02-22 10:30,22,112.625,112.63,112.59,112.59,10205
20170301|2017-02-22 11:00,22,112.595,112.595,112.575,112.59,10099
20170301|2017-02-22 11:30,22,112.59,112.615,112.59,112.605,3054
20170301|2017-02-22 12:00,22,112.605,112.605,112.59,112.59,464
20170301|2017-02-22 12:30,22,112.59,112.595,112.59,112.595,1542
20170301|2017-02-22 13:00,22,112.595,112.605,112.595,112.6,362
20170301|2017-02-22 13:30,22,112.6,112.6,112.59,112.59,236
20170301|2017-02-22 14:00,22,112.595,112.6,112.585,112.595,424
20170301|2017-02-22 14:30,22,112.59,112.6,112.59,112.595,104
20170301|2017-02-22 15:00,22,112.595,112.595,112.595,112.595,7
20170301|2017-02-23 01:00,23,112.605,112.61,112.595,112.605,10557
20170301|2017-02-23 01:30,23,112.605,112.605,112.58,112.59,23467
20170301|2017-02-23 02:00,23,112.585,112.59,112.575,112.575,10714
20170301|2017-02-23 02:30,23,112.575,112.59,112.57,112.585,27750
20170301|2017-02-23 03:00,23,112.585,112.59,112.58,112.58,13710
20170301|2017-02-23 03:30,23,112.58,112.59,112.58,112.585,12382
20170301|2017-02-23 04:00,23,112.585,112.595,112.585,112.585,12345
20170301|2017-02-23 04:30,23,112.585,112.59,112.58,112.58,7927
20170301|2017-02-23 05:00,23,112.58,112.59,112.58,112.585,6407
20170301|2017-02-23 05:30,23,112.585,112.6,112.585,112.6,12514
20170301|2017-02-23 06:00,23,112.595,112.6,112.585,112.6,15338
20170301|2017-02-23 06:30,23,112.6,112.615,112.595,112.615,12136
20170301|2017-02-23 07:00,23,112.615,112.615,112.6,112.605,8874
20170301|2017-02-23 07:30,23,112.605,112.64,112.605,112.635,20235
20170301|2017-02-23 08:00,23,112.63,112.645,112.625,112.63,14830
20170301|2017-02-23 08:30,23,112.63,112.64,112.625,112.63,12356
20170301|2017-02-23 09:00,23,112.63,112.64,112.63,112.635,11636
20170301|2017-02-23 09:30,23,112.64,112.65,112.63,112.65,11289
20170301|2017-02-23 10:00,23,112.65,112.655,112.64,112.64,23522
20170301|2017-02-23 10:30,23,112.645,112.65,112.635,112.65,5464
20170301|2017-02-23 11:00,23,112.65,112.66,112.645,112.655,4482
20170301|2017-02-23 11:30,23,112.65,112.66,112.65,112.65,1482
20170301|2017-02-23 12:00,23,112.655,112.68,112.655,112.67,5175
20170301|2017-02-23 12:30,23,112.675,112.675,112.67,112.67,2060
20170301|2017-02-23 13:00,23,112.67,112.67,112.665,112.665,281
20170301|2017-02-23 13:30,23,112.665,112.675,112.665,112.67,202
20170301|2017-02-23 14:00,23,112.665,112.67,112.665,112.67,12
20170301|2017-02-23 14:30,23,112.675,112.68,112.67,112.675,773
20170301|2017-02-24 01:00,24,112.695,112.695,112.665,112.665,17566
20170301|2017-02-24 01:30,24,112.665,112.685,112.665,112.675,11560
20170301|2017-02-24 02:00,24,112.68,112.7,112.68,112.69,26333
20170301|2017-02-24 02:30,24,112.69,112.72,112.69,112.715,38726
20170301|2017-02-24 03:00,24,112.71,112.72,112.71,112.72,21480
20170301|2017-02-24 03:30,24,112.72,112.74,112.715,112.725,40361
20170301|2017-02-24 04:00,24,112.73,112.73,112.715,112.725,13756
20170301|2017-02-24 04:30,24,112.73,112.735,112.715,112.715,13444
20170301|2017-02-24 05:00,24,112.715,112.725,112.71,112.715,8966
20170301|2017-02-24 05:30,24,112.715,112.715,112.7,112.71,35237
20170301|2017-02-24 06:00,24,112.71,112.71,112.7,112.705,6484
20170301|2017-02-24 06:30,24,112.71,112.715,112.7,112.7,8396
20170301|2017-02-24 07:00,24,112.705,112.73,112.705,112.725,17888
20170301|2017-02-24 07:30,24,112.725,112.73,112.715,112.715,6392
20170301|2017-02-24 08:00,24,112.715,112.73,112.715,112.725,7350
20170301|2017-02-24 08:30,24,112.72,112.725,112.715,112.725,9014
20170301|2017-02-24 09:00,24,112.72,112.735,112.72,112.725,6549
20170301|2017-02-24 09:30,24,112.725,112.73,112.72,112.73,7782
20170301|2017-02-24 10:00,24,112.73,112.75,112.725,112.745,14257
20170301|2017-02-24 10:30,24,112.745,112.75,112.725,112.73,11679
20170301|2017-02-24 11:00,24,112.725,112.725,112.705,112.705,15138
20170301|2017-02-24 11:30,24,112.71,112.715,112.705,112.71,5118
20170301|2017-02-24 12:00,24,112.715,112.715,112.715,112.715,198
20170301|2017-02-24 12:30,24,112.715,112.715,112.71,112.71,381
20170301|2017-02-24 13:00,24,112.715,112.715,112.715,112.715,176
20170301|2017-02-24 13:30,24,112.715,112.73,112.71,112.73,1535
20170301|2017-02-24 14:00,24,112.73,112.73,112.72,112.725,335
20170301|2017-02-24 14:30,24,112.725,112.73,112.72,112.725,180
20170301|2017-02-27 01:00,27,112.715,112.735,112.705,112.715,11356
20170301|2017-02-27 01:30,27,112.715,112.715,112.695,112.705,13668
20170301|2017-02-27 02:00,27,112.705,112.72,112.705,112.72,11937
20170301|2017-02-27 02:30,27,112.72,112.73,112.715,112.72,9362
20170301|2017-02-27 03:00,27,112.715,112.72,112.7,112.705,18182
20170301|2017-02-27 03:30,27,112.71,112.715,112.7,112.715,12378
20170301|2017-02-27 04:00,27,112.715,112.72,112.7,112.705,17710
20170301|2017-02-27 04:30,27,112.705,112.71,112.69,112.695,18609
20170301|2017-02-27 05:00,27,112.695,112.7,112.69,112.7,7248
20170301|2017-02-27 05:30,27,112.695,112.705,112.695,112.7,7323
20170301|2017-02-27 06:00,27,112.695,112.695,112.685,112.69,19239
20170301|2017-02-27 06:30,27,112.69,112.695,112.685,112.685,6198
20170301|2017-02-27 07:00,27,112.685,112.69,112.685,112.685,2696
20170301|2017-02-27 07:30,27,112.69,112.69,112.68,112.69,11169
20170301|2017-02-27 08:00,27,112.685,112.69,112.675,112.68,14240
20170301|2017-02-27 08:30,27,112.675,112.68,112.67,112.68,10046
20170301|2017-02-27 09:00,27,112.68,112.685,112.67,112.68,16831
20170301|2017-02-27 09:30,27,112.68,112.68,112.665,112.675,10279
20170301|2017-02-27 10:00,27,112.675,112.69,112.665,112.68,15827
20170301|2017-02-27 10:30,27,112.685,112.69,112.68,112.68,2663
20170301|2017-02-27 11:00,27,112.685,112.685,112.665,112.675,9953
20170301|2017-02-27 11:30,27,112.67,112.67,112.665,112.67,1409
20170301|2017-02-27 12:00,27,112.67,112.67,112.66,112.665,1657
20170301|2017-02-27 12:30,27,112.665,112.665,112.66,112.665,841
20170301|2017-02-27 13:00,27,112.66,112.66,112.655,112.655,1154
20170301|2017-02-27 13:30,27,112.66,112.66,112.655,112.66,76
20170301|2017-02-27 14:00,27,112.66,112.665,112.655,112.66,271
20170301|2017-02-27 14:30,27,112.66,112.66,112.655,112.66,216
20170301|2017-02-28 01:00,28,112.675,112.675,112.66,112.67,14026
20170301|2017-02-28 01:30,28,112.665,112.675,112.665,112.67,13248
20170301|2017-02-28 02:00,28,112.675,112.675,112.655,112.655,11000
20170301|2017-02-28 02:30,28,112.655,112.67,112.655,112.665,22664
20170301|2017-02-28 03:00,28,112.665,112.67,112.66,112.66,5717
20170301|2017-02-28 03:30,28,112.66,112.665,112.65,112.65,16195
20170301|2017-02-28 04:00,28,112.65,112.655,112.62,112.625,38044
20170301|2017-02-28 04:30,28,112.625,112.65,112.62,112.645,52378
20170301|2017-02-28 05:00,28,112.64,112.65,112.64,112.64,22877
20170301|2017-02-28 05:30,28,112.64,112.645,112.635,112.635,5938
20170301|2017-02-28 06:00,28,112.63,112.64,112.625,112.625,19187
20170301|2017-02-28 06:30,28,112.625,112.645,112.625,112.64,26026
20170301|2017-02-28 07:00,28,112.64,112.64,112.63,112.635,7581
20170301|2017-02-28 07:30,28,112.64,112.65,112.635,112.645,10785
20170301|2017-02-28 08:00,28,112.64,112.65,112.64,112.645,2985
20170301|2017-02-28 08:30,28,112.645,112.65,112.64,112.64,18248
20170301|2017-02-28 09:00,28,112.635,112.65,112.635,112.645,12158
20170301|2017-02-28 09:30,28,112.65,112.65,112.635,112.645,16173
20170301|2017-02-28 10:00,28,112.645,112.645,112.63,112.64,30254
20170301|2017-02-28 10:30,28,112.64,112.64,112.63,112.63,8333
20170301|2017-02-28 11:00,28,112.635,112.65,112.63,112.645,14192
20170301|2017-02-28 11:30,28,112.645,112.645,112.63,112.63,2827
20170301|2017-02-28 12:00,28,112.63,112.635,112.63,112.635,267
20170301|2017-02-28 12:30,28,112.635,112.64,112.635,112.635,32
20170301|2017-02-28 13:00,28,112.635,112.635,112.635,112.635,8
20170301|2017-02-28 13:30,28,112.64,112.64,112.635,112.64,101
20170301|2017-02-28 14:00,28,112.64,112.64,112.64,112.64,71
20170301|2017-02-28 14:30,28,112.635,112.64,112.63,112.635,300
20170301|2017-02-28 15:00,28,112.635,112.635,112.635,112.635,3
20170301|2017-03-01 01:00,1,112.625,112.625,112.615,112.62,13269
20170301|2017-03-01 01:30,1,112.625,112.625,112.61,112.62,9528
20170301|2017-03-01 02:00,1,112.62,112.625,112.615,112.625,20418
20170301|2017-03-01 02:30,1,112.625,112.625,112.6,112.605,33124
20170301|2017-03-01 03:00,1,112.6,112.605,112.585,112.59,21855
20170301|2017-03-01 03:30,1,112.59,112.6,112.585,112.6,16852
20170301|2017-03-01 04:00,1,112.6,112.6,112.585,112.59,10900
20170301|2017-03-01 04:30,1,112.59,112.595,112.58,112.58,26613
20170301|2017-03-01 05:00,1,112.575,112.58,112.57,112.57,26165
20170301|2017-03-01 05:30,1,112.57,112.585,112.56,112.57,40827
20170301|2017-03-01 06:00,1,112.565,112.565,112.545,112.56,25456
20170301|2017-03-01 06:30,1,112.56,112.565,112.555,112.565,13613
20170301|2017-03-01 07:00,1,112.56,112.565,112.545,112.55,25144
20170301|2017-03-01 07:30,1,112.55,112.555,112.54,112.55,14339
20170301|2017-03-01 08:00,1,112.55,112.55,112.54,112.55,15620
20170301|2017-03-01 08:30,1,112.55,112.55,112.53,112.535,24225
20170301|2017-03-01 09:00,1,112.535,112.545,112.505,112.515,48578
20170301|2017-03-01 09:30,1,112.515,112.52,112.495,112.5,28315
20170301|2017-03-01 10:00,1,112.505,112.515,112.495,112.51,34045
20170301|2017-03-01 10:30,1,112.515,112.515,112.505,112.505,13309
20170301|2017-03-01 11:00,1,112.51,112.515,112.505,112.505,6281
20170301|2017-03-01 11:30,1,112.51,112.515,112.505,112.51,7394
20170301|2017-03-01 12:00,1,112.51,112.515,112.505,112.51,309
20170301|2017-03-01 12:30,1,112.515,112.52,112.515,112.515,977
20170301|2017-03-01 13:00,1,112.52,112.525,112.515,112.52,1173
20170301|2017-03-01 13:30,1,112.52,112.525,112.52,112.52,316
20170301|2017-03-01 14:00,1,112.52,112.525,112.52,112.52,153
20170301|2017-03-01 14:30,1,112.52,112.53,112.52,112.525,932
20170301|2017-03-01 15:00,1,112.53,112.53,112.53,112.53,40
20170301|2017-03-02 01:00,2,112.51,112.53,112.51,112.52,8636
20170301|2017-03-02 01:30,2,112.52,112.53,112.515,112.515,12626
20170301|2017-03-02 02:00,2,112.52,112.53,112.515,112.525,3602
20170301|2017-03-02 02:30,2,112.525,112.535,112.52,112.53,22531
20170301|2017-03-02 03:00,2,112.53,112.54,112.52,112.525,20104
20170301|2017-03-02 03:30,2,112.525,112.53,112.52,112.53,15500
20170301|2017-03-02 04:00,2,112.53,112.54,112.525,112.535,9323
20170301|2017-03-02 04:30,2,112.54,112.54,112.525,112.525,15272
20170301|2017-03-02 05:00,2,112.525,112.535,112.52,112.53,8796
20170301|2017-03-02 05:30,2,112.525,112.555,112.525,112.545,14718
20170301|2017-03-02 06:00,2,112.545,112.55,112.52,112.525,15669
20170301|2017-03-02 06:30,2,112.525,112.54,112.525,112.535,12463
20170301|2017-03-02 07:00,2,112.535,112.545,112.53,112.54,10614
20170301|2017-03-02 07:30,2,112.54,112.56,112.54,112.55,8604
20170301|2017-03-02 08:00,2,112.555,112.555,112.53,112.53,9686
20170301|2017-03-02 08:30,2,112.53,112.54,112.525,112.525,10911
20170301|2017-03-02 09:00,2,112.525,112.53,112.51,112.515,23015
20170301|2017-03-02 09:30,2,112.52,112.52,112.5,112.505,15307
20170301|2017-03-02 10:00,2,112.505,112.52,112.505,112.52,12887
20170301|2017-03-02 10:30,2,112.52,112.52,112.505,112.515,6459
20170301|2017-03-02 11:00,2,112.51,112.53,112.51,112.525,6000
20170301|2017-03-02 11:30,2,112.525,112.53,112.52,112.53,3655
20170301|2017-03-02 12:00,2,112.535,112.535,112.525,112.53,1239
20170301|2017-03-02 12:30,2,112.53,112.53,112.525,112.53,290
20170301|2017-03-02 13:00,2,112.535,112.535,112.535,112.535,238
20170301|2017-03-02 13:30,2,112.54,112.545,112.54,112.54,136
20170301|2017-03-02 14:00,2,112.54,112.54,112.54,112.54,11
20170301|2017-03-02 14:30,2,112.54,112.545,112.535,112.545,194
20170301|2017-03-02 15:00,2,112.54,112.54,112.54,112.54,29
20170301|2017-03-03 01:00,3,112.55,112.555,112.545,112.545,6624
20170301|2017-03-03 01:30,3,112.545,112.545,112.53,112.535,5270
20170301|2017-03-03 02:00,3,112.54,112.55,112.535,112.545,5464
20170301|2017-03-03 02:30,3,112.54,112.55,112.535,112.535,8448
20170301|2017-03-03 03:00,3,112.535,112.54,112.53,112.54,23519
20170301|2017-03-03 03:30,3,112.54,112.55,112.535,112.545,9458
20170301|2017-03-03 04:00,3,112.55,112.555,112.535,112.54,19538
20170301|2017-03-03 04:30,3,112.54,112.54,112.515,112.52,17842
20170301|2017-03-03 05:00,3,112.515,112.52,112.48,112.48,25646
20170301|2017-03-03 05:30,3,112.48,112.5,112.48,112.5,21893
20170301|2017-03-03 06:00,3,112.5,112.505,112.485,112.49,11357
20170301|2017-03-03 06:30,3,112.49,112.5,112.48,112.495,6103
20170301|2017-03-03 07:00,3,112.49,112.51,112.485,112.5,10093
20170301|2017-03-03 07:30,3,112.505,112.505,112.495,112.5,8408
20170301|2017-03-03 08:00,3,112.5,112.5,112.48,112.485,13996
20170301|2017-03-03 08:30,3,112.48,112.48,112.47,112.475,8312
20170301|2017-03-03 09:00,3,112.475,112.49,112.475,112.48,9168
20170301|2017-03-03 09:30,3,112.48,112.485,112.47,112.475,7874
20170301|2017-03-03 10:00,3,112.47,112.48,112.47,112.475,9605
20170301|2017-03-03 10:30,3,112.47,112.475,112.46,112.465,8252
20170301|2017-03-03 11:00,3,112.465,112.47,112.46,112.46,5599
20170301|2017-03-03 11:30,3,112.465,112.48,112.455,112.475,1694
20170301|2017-03-03 12:00,3,112.48,112.48,112.465,112.465,1214
20170301|2017-03-03 12:30,3,112.465,112.47,112.46,112.47,739
20170301|2017-03-03 13:00,3,112.47,112.47,112.465,112.47,165
20170301|2017-03-03 13:30,3,112.47,112.47,112.465,112.465,73
20170301|2017-03-03 14:00,3,112.47,112.47,112.465,112.47,61
20170301|2017-03-03 14:30,3,112.465,112.47,112.465,112.47,52
20170301|2017-03-06 01:00,6,112.48,112.49,112.475,112.485,9950
20170301|2017-03-06 01:30,6,112.485,112.485,112.475,112.485,5560
20170301|2017-03-06 02:00,6,112.48,112.5,112.48,112.5,6678
20170301|2017-03-06 02:30,6,112.495,112.5,112.47,112.47,21084
20170301|2017-03-06 03:00,6,112.47,112.48,112.47,112.475,15838
20170301|2017-03-06 03:30,6,112.48,112.51,112.475,112.5,13524
20170301|2017-03-06 04:00,6,112.505,112.505,112.495,112.5,3671
20170301|2017-03-06 04:30,6,112.495,112.495,112.48,112.48,8085
20170301|2017-03-06 05:00,6,112.48,112.485,112.475,112.48,4444
20170301|2017-03-06 05:30,6,112.48,112.5,112.48,112.495,4267
20170301|2017-03-06 06:00,6,112.495,112.52,112.495,112.5,13259
20170301|2017-03-06 06:30,6,112.505,112.51,112.49,112.49,3761
20170301|2017-03-06 07:00,6,112.49,112.505,112.485,112.5,15533
20170301|2017-03-06 07:30,6,112.5,112.505,112.495,112.495,3592
20170301|2017-03-06 08:00,6,112.495,112.5,112.49,112.495,7326
20170301|2017-03-06 08:30,6,112.495,112.505,112.495,112.5,9253
20170301|2017-03-06 09:00,6,112.5,112.5,112.49,112.495,5710
20170301|2017-03-06 09:30,6,112.495,112.505,112.495,112.5,6206
20170301|2017-03-06 10:00,6,112.495,112.5,112.49,112.495,6355
20170301|2017-03-06 10:30,6,112.495,112.5,112.49,112.49,4153
20170301|2017-03-06 11:00,6,112.49,112.5,112.49,112.5,1531
20170301|2017-03-06 11:30,6,112.495,112.51,112.495,112.5,1948
20170301|2017-03-06 12:00,6,112.505,112.51,112.505,112.505,175
20170301|2017-03-06 12:30,6,112.505,112.505,112.5,112.505,163
20170301|2017-03-06 13:30,6,112.505,112.505,112.505,112.505,42
20170301|2017-03-06 14:00,6,112.505,112.505,112.505,112.505,18
20170301|2017-03-06 14:30,6,112.505,112.505,112.5,112.505,46
20170301|2017-03-07 01:00,7,112.52,112.52,112.495,112.5,3984
20170301|2017-03-07 01:30,7,112.495,112.535,112.495,112.53,888
20170301|2017-03-07 02:00,7,112.53,112.545,112.53,112.535,6423
20170301|2017-03-07 02:30,7,112.54,112.56,112.54,112.56,1734
20170301|2017-03-07 03:00,7,112.565,112.575,112.56,112.57,2083
20170301|2017-03-07 03:30,7,112.565,112.605,112.565,112.59,3057
20170301|2017-03-07 04:00,7,112.585,112.61,112.585,112.595,2956
20170301|2017-03-07 04:30,7,112.595,112.605,112.595,112.605,3134
20170301|2017-03-07 05:00,7,112.605,112.61,112.6,112.61,1360
20170301|2017-03-07 05:30,7,112.605,112.615,112.605,112.605,885
20170301|2017-03-07 06:00,7,112.61,112.61,112.6,112.605,697
20170301|2017-03-07 06:30,7,112.605,112.61,112.6,112.605,495
20170301|2017-03-07 07:00,7,112.605,112.605,112.585,112.59,1484
20170301|2017-03-07 07:30,7,112.59,112.605,112.59,112.6,2308
20170301|2017-03-07 08:00,7,112.595,112.615,112.595,112.61,1401
20170301|2017-03-07 08:30,7,112.61,112.62,112.605,112.615,1843
20170301|2017-03-07 09:00,7,112.62,112.625,112.61,112.61,2002
20170301|2017-03-07 09:30,7,112.61,112.63,112.61,112.625,1631
20170301|2017-03-07 10:00,7,112.625,112.64,112.61,112.62,6766
20170301|2017-03-07 10:30,7,112.62,112.625,112.615,112.615,605
20170301|2017-03-07 11:00,7,112.615,112.625,112.615,112.62,352
20170301|2017-03-07 11:30,7,112.62,112.62,112.62,112.62,141
20170301|2017-03-07 12:30,7,112.62,112.62,112.62,112.62,30
20170301|2017-03-07 13:00,7,112.62,112.62,112.62,112.62,39
20170301|2017-03-07 13:30,7,112.62,112.62,112.62,112.62,41
20170301|2017-03-07 14:00,7,112.625,112.625,112.625,112.625,2
20170301|2017-03-07 14:30,7,112.625,112.63,112.62,112.62,39
20170301|2017-03-08 01:00,8,112.615,112.635,112.615,112.635,60
20170301|2017-03-08 01:30,8,112.65,112.65,112.625,112.625,930
20170301|2017-03-08 02:00,8,112.625,112.665,112.625,112.655,491
20170301|2017-03-08 02:30,8,112.67,112.68,112.66,112.67,1255
20170301|2017-03-08 03:00,8,112.66,112.66,112.66,112.66,135
20170301|2017-03-08 03:30,8,112.655,112.695,112.645,112.665,1783
20170301|2017-03-08 04:00,8,112.655,112.68,112.65,112.68,623
20170301|2017-03-08 04:30,8,112.675,112.685,112.655,112.675,524
20170301|2017-03-08 05:00,8,112.66,112.66,112.61,112.61,550
20170601|2016-12-09 03:00,9,112.36,112.36,112.36,112.36,4
20170601|2016-12-09 06:00,9,112.25,112.25,112.25,112.25,2
20170601|2016-12-13 03:00,13,112.355,112.355,112.145,112.145,18
20170601|2016-12-16 02:30,16,112.215,112.215,112.215,112.215,5
20170601|2017-01-16 01:00,16,112.085,112.085,112.085,112.085,50
20170601|2017-01-17 06:30,17,112.145,112.145,112.145,112.145,2
20170601|2017-01-17 10:00,17,112.14,112.14,112.14,112.14,5
20170601|2017-01-17 10:30,17,112.13,112.13,112.13,112.13,7
20170601|2017-01-18 04:30,18,112.12,112.12,112.12,112.12,1
20170601|2017-01-18 05:30,18,112.11,112.11,112.11,112.11,1
20170601|2017-01-18 07:00,18,112.11,112.11,112.11,112.11,1
20170601|2017-01-18 07:30,18,112.11,112.11,112.095,112.095,51
20170601|2017-01-18 10:30,18,112.105,112.105,112.105,112.105,20
20170601|2017-01-19 03:30,19,112.085,112.085,112.07,112.07,3
20170601|2017-01-19 08:30,19,112.08,112.08,112.065,112.065,301
20170601|2017-01-19 10:00,19,112.07,112.07,112.07,112.07,3
20170601|2017-01-20 02:30,20,112.065,112.065,112.065,112.065,1
20170601|2017-01-20 03:00,20,112.05,112.05,112.05,112.05,1
20170601|2017-01-20 03:30,20,112.04,112.045,112.04,112.045,51
20170601|2017-01-20 05:30,20,112.04,112.04,112.04,112.04,1
20170601|2017-01-20 08:00,20,112.03,112.03,112.03,112.03,1
20170601|2017-01-20 08:30,20,112.02,112.02,112.02,112.02,1
20170601|2017-01-20 10:00,20,112.02,112.02,112.01,112.01,2
20170601|2017-01-24 03:30,24,112.025,112.025,112.025,112.025,1
20170601|2017-01-24 09:00,24,112.02,112.02,112.02,112.02,137
20170601|2017-01-25 02:00,25,112,112,112,112,1
20170601|2017-01-25 03:00,25,111.995,111.995,111.995,111.995,1
20170601|2017-01-25 07:00,25,111.995,111.995,111.995,111.995,1
20170601|2017-01-25 07:30,25,111.985,111.985,111.985,111.985,1
20170601|2017-01-26 04:30,26,111.955,111.955,111.955,111.955,1
20170601|2017-01-26 06:00,26,111.975,111.975,111.975,111.975,1
20170601|2017-01-26 07:30,26,111.98,111.98,111.98,111.98,1
20170601|2017-01-26 08:00,26,111.98,111.98,111.98,111.98,1
20170601|2017-01-30 03:30,30,111.975,111.975,111.975,111.975,1
20170601|2017-01-30 05:00,30,111.97,111.97,111.97,111.97,1
20170601|2017-01-30 06:30,30,111.99,111.99,111.99,111.99,500
20170601|2017-01-30 08:30,30,112.015,112.015,112.015,112.015,500
20170601|2017-01-30 09:00,30,112.015,112.015,112.015,112.015,250
20170601|2017-01-30 09:30,30,112.02,112.02,112.02,112.02,1650
20170601|2017-01-31 02:00,31,112.015,112.015,112.015,112.015,1
20170601|2017-01-31 03:00,31,112.015,112.015,112.015,112.015,1
20170601|2017-01-31 04:30,31,112.02,112.02,112.02,112.02,1
20170601|2017-01-31 06:00,31,112.025,112.025,112.025,112.025,1
20170601|2017-01-31 06:30,31,112.035,112.035,112.035,112.035,1
20170601|2017-01-31 07:00,31,112.04,112.04,112.04,112.04,100
20170601|2017-01-31 08:00,31,112.045,112.045,112.045,112.045,1
20170601|2017-01-31 08:30,31,112.055,112.06,112.055,112.06,31
20170601|2017-01-31 09:00,31,112.065,112.08,112.065,112.08,152
20170601|2017-02-01 02:30,1,112.075,112.08,112.075,112.075,118
20170601|2017-02-01 05:00,1,112.075,112.075,112.075,112.075,336
20170601|2017-02-01 07:30,1,112.09,112.095,112.09,112.095,71
20170601|2017-02-01 08:00,1,112.1,112.1,112.1,112.1,10
20170601|2017-02-02 01:30,2,112.11,112.115,112.11,112.115,300
20170601|2017-02-02 02:00,2,112.115,112.115,112.115,112.115,250
20170601|2017-02-02 02:30,2,112.12,112.12,112.12,112.12,50
20170601|2017-02-02 03:00,2,112.135,112.14,112.135,112.135,2850
20170601|2017-02-02 04:00,2,112.135,112.135,112.135,112.135,2
20170601|2017-02-02 05:30,2,112.125,112.125,112.125,112.125,40
20170601|2017-02-02 07:30,2,112.13,112.13,112.13,112.13,35
20170601|2017-02-02 11:00,2,112.135,112.135,112.135,112.135,80
20170601|2017-02-03 02:30,3,112.12,112.12,112.12,112.12,80
20170601|2017-02-03 03:30,3,112.12,112.12,112.12,112.12,50
20170601|2017-02-03 04:00,3,112.12,112.12,112.12,112.12,15
20170601|2017-02-03 04:30,3,112.12,112.12,112.12,112.12,355
20170601|2017-02-03 09:30,3,112.155,112.155,112.155,112.155,100
20170601|2017-02-03 10:30,3,112.145,112.145,112.14,112.14,860
20170601|2017-02-06 02:00,6,112.15,112.15,112.15,112.15,150
20170601|2017-02-06 03:00,6,112.16,112.16,112.16,112.16,35
20170601|2017-02-06 05:00,6,112.165,112.165,112.165,112.165,116
20170601|2017-02-06 05:30,6,112.175,112.175,112.17,112.17,2
20170601|2017-02-06 06:00,6,112.17,112.17,112.17,112.17,50
20170601|2017-02-06 07:00,6,112.17,112.17,112.17,112.17,48
20170601|2017-02-06 08:30,6,112.175,112.18,112.175,112.18,51
20170601|2017-02-06 09:00,6,112.185,112.185,112.18,112.185,161
20170601|2017-02-06 09:30,6,112.205,112.205,112.205,112.205,23
20170601|2017-02-06 11:30,6,112.225,112.225,112.225,112.225,2
20170601|2017-02-07 01:30,7,112.225,112.225,112.225,112.225,100
20170601|2017-02-07 02:00,7,112.215,112.215,112.215,112.215,1
20170601|2017-02-07 03:00,7,112.22,112.22,112.22,112.22,1
20170601|2017-02-07 04:00,7,112.22,112.22,112.22,112.22,1
20170601|2017-02-07 04:30,7,112.24,112.24,112.24,112.24,100
20170601|2017-02-07 05:00,7,112.22,112.22,112.22,112.22,1
20170601|2017-02-07 05:30,7,112.205,112.205,112.175,112.18,341
20170601|2017-02-07 06:30,7,112.19,112.19,112.19,112.19,1
20170601|2017-02-07 07:30,7,112.185,112.185,112.185,112.185,1
20170601|2017-02-07 10:00,7,112.21,112.21,112.21,112.21,1
20170601|2017-02-08 03:00,8,112.225,112.225,112.225,112.225,10
20170601|2017-02-08 03:30,8,112.235,112.235,112.235,112.235,100
20170601|2017-02-08 04:00,8,112.23,112.23,112.23,112.23,100
20170601|2017-02-08 04:30,8,112.23,112.23,112.23,112.23,84
20170601|2017-02-08 05:30,8,112.225,112.225,112.225,112.225,84
20170601|2017-02-08 06:00,8,112.225,112.235,112.225,112.235,169
20170601|2017-02-08 07:00,8,112.25,112.255,112.25,112.255,6
20170601|2017-02-08 07:30,8,112.255,112.255,112.255,112.255,5
20170601|2017-02-08 09:00,8,112.23,112.245,112.23,112.245,34
20170601|2017-02-08 09:30,8,112.235,112.235,112.235,112.235,100
20170601|2017-02-08 11:00,8,112.235,112.235,112.235,112.235,25
20170601|2017-02-08 11:30,8,112.24,112.24,112.24,112.24,25
20170601|2017-02-09 03:30,9,112.21,112.21,112.21,112.21,146
20170601|2017-02-09 04:00,9,112.205,112.205,112.205,112.205,1
20170601|2017-02-09 05:00,9,112.205,112.205,112.205,112.205,150
20170601|2017-02-09 05:30,9,112.2,112.2,112.2,112.2,39
20170601|2017-02-09 06:30,9,112.21,112.21,112.21,112.21,69
20170601|2017-02-09 07:00,9,112.21,112.21,112.21,112.21,31
20170601|2017-02-09 08:30,9,112.215,112.215,112.215,112.215,1
20170601|2017-02-10 02:30,10,112.2,112.2,112.2,112.2,50
20170601|2017-02-10 03:00,10,112.195,112.195,112.195,112.195,450
20170601|2017-02-10 10:30,10,112.225,112.225,112.225,112.225,1
20170601|2017-02-13 08:30,13,112.22,112.22,112.22,112.22,50
20170601|2017-02-14 03:00,14,112.22,112.22,112.22,112.22,17
20170601|2017-02-14 07:00,14,112.225,112.225,112.225,112.225,120
20170601|2017-02-14 08:00,14,112.225,112.225,112.225,112.225,50
20170601|2017-02-14 09:00,14,112.22,112.22,112.22,112.22,50
20170601|2017-02-14 09:30,14,112.21,112.21,112.21,112.21,1
20170601|2017-02-14 10:00,14,112.22,112.22,112.22,112.22,50
20170601|2017-02-15 08:00,15,112.185,112.185,112.18,112.185,750
20170601|2017-02-15 08:30,15,112.19,112.19,112.19,112.19,10
20170601|2017-02-15 09:00,15,112.19,112.19,112.19,112.19,10
20170601|2017-02-16 01:00,16,112.195,112.195,112.195,112.195,156
20170601|2017-02-16 02:30,16,112.195,112.195,112.195,112.195,200
20170601|2017-02-16 03:00,16,112.195,112.195,112.195,112.195,289
20170601|2017-02-16 05:00,16,112.2,112.2,112.2,112.2,119
20170601|2017-02-16 05:30,16,112.2,112.2,112.2,112.2,152
20170601|2017-02-16 06:30,16,112.195,112.195,112.19,112.19,130
20170601|2017-02-16 07:00,16,112.17,112.17,112.17,112.17,10
20170601|2017-02-16 08:00,16,112.165,112.165,112.165,112.165,20
20170601|2017-02-16 08:30,16,112.165,112.165,112.16,112.16,110
20170601|2017-02-16 11:00,16,112.16,112.16,112.16,112.16,10
20170601|2017-02-17 02:30,17,112.175,112.195,112.175,112.195,20
20170601|2017-02-17 03:30,17,112.21,112.225,112.21,112.225,40
20170601|2017-02-17 04:00,17,112.235,112.245,112.235,112.245,52
20170601|2017-02-17 04:30,17,112.245,112.245,112.245,112.245,15
20170601|2017-02-17 05:00,17,112.25,112.25,112.25,112.25,30
20170601|2017-02-17 05:30,17,112.25,112.25,112.25,112.25,120
20170601|2017-02-17 06:00,17,112.25,112.25,112.25,112.25,50
20170601|2017-02-17 07:00,17,112.245,112.245,112.245,112.245,25
20170601|2017-02-17 08:00,17,112.24,112.24,112.24,112.24,11
20170601|2017-02-17 08:30,17,112.23,112.245,112.23,112.245,3
20170601|2017-02-17 09:00,17,112.245,112.245,112.245,112.245,196
20170601|2017-02-17 11:30,17,112.245,112.245,112.245,112.245,10
20170601|2017-02-17 12:30,17,112.25,112.25,112.25,112.25,10
20170601|2017-02-20 03:30,20,112.255,112.27,112.255,112.27,163
20170601|2017-02-20 05:00,20,112.27,112.27,112.27,112.27,1
20170601|2017-02-20 05:30,20,112.285,112.285,112.285,112.285,20
20170601|2017-02-20 06:00,20,112.305,112.345,112.305,112.345,230
20170601|2017-02-20 06:30,20,112.315,112.315,112.315,112.315,100
20170601|2017-02-20 07:00,20,112.315,112.33,112.31,112.32,49
20170601|2017-02-20 07:30,20,112.32,112.32,112.315,112.315,26
20170601|2017-02-20 08:00,20,112.315,112.32,112.315,112.315,53
20170601|2017-02-20 08:30,20,112.315,112.32,112.31,112.32,48
20170601|2017-02-20 09:00,20,112.32,112.33,112.32,112.325,41
20170601|2017-02-20 09:30,20,112.325,112.335,112.32,112.325,365
20170601|2017-02-20 10:00,20,112.325,112.33,112.32,112.325,26
20170601|2017-02-20 10:30,20,112.325,112.34,112.325,112.33,28
20170601|2017-02-21 01:00,21,112.335,112.34,112.335,112.34,4
20170601|2017-02-21 01:30,21,112.335,112.35,112.335,112.35,5
20170601|2017-02-21 02:00,21,112.345,112.355,112.34,112.35,585
20170601|2017-02-21 02:30,21,112.355,112.36,112.345,112.36,46
20170601|2017-02-21 03:00,21,112.365,112.365,112.36,112.36,5
20170601|2017-02-21 03:30,21,112.36,112.36,112.34,112.34,295
20170601|2017-02-21 04:00,21,112.34,112.35,112.34,112.345,137
20170601|2017-02-21 04:30,21,112.345,112.35,112.345,112.345,51
20170601|2017-02-21 05:00,21,112.35,112.35,112.34,112.34,397
20170601|2017-02-21 05:30,21,112.345,112.345,112.345,112.345,5
20170601|2017-02-21 06:00,21,112.345,112.35,112.345,112.345,275
20170601|2017-02-21 06:30,21,112.345,112.345,112.34,112.34,5
20170601|2017-02-21 07:00,21,112.335,112.34,112.335,112.335,13
20170601|2017-02-21 07:30,21,112.335,112.34,112.335,112.34,5
20170601|2017-02-21 08:00,21,112.345,112.345,112.34,112.34,5
20170601|2017-02-21 08:30,21,112.345,112.345,112.34,112.34,5
20170601|2017-02-21 09:00,21,112.34,112.345,112.34,112.345,238
20170601|2017-02-21 09:30,21,112.345,112.35,112.345,112.345,6
20170601|2017-02-21 10:00,21,112.35,112.35,112.35,112.35,395
20170601|2017-02-21 10:30,21,112.355,112.365,112.355,112.365,451
20170601|2017-02-21 11:00,21,112.36,112.37,112.36,112.365,5
20170601|2017-02-21 11:30,21,112.37,112.37,112.37,112.37,5
20170601|2017-02-22 01:00,22,112.37,112.37,112.37,112.37,2
20170601|2017-02-22 01:30,22,112.385,112.385,112.38,112.385,91
20170601|2017-02-22 02:30,22,112.39,112.41,112.39,112.41,121
20170601|2017-02-22 03:00,22,112.415,112.43,112.41,112.43,3968
20170601|2017-02-22 03:30,22,112.435,112.44,112.415,112.42,2202
20170601|2017-02-22 04:00,22,112.425,112.45,112.425,112.45,266
20170601|2017-02-22 04:30,22,112.45,112.46,112.45,112.455,1407
20170601|2017-02-22 05:00,22,112.445,112.445,112.445,112.445,45
20170601|2017-02-22 05:30,22,112.445,112.445,112.445,112.445,20
20170601|2017-02-22 06:00,22,112.445,112.445,112.445,112.445,2
20170601|2017-02-22 07:00,22,112.45,112.455,112.445,112.45,504
20170601|2017-02-22 08:00,22,112.445,112.445,112.445,112.445,5
20170601|2017-02-22 09:00,22,112.45,112.45,112.45,112.45,50
20170601|2017-02-22 09:30,22,112.44,112.44,112.395,112.395,810
20170601|2017-02-22 10:00,22,112.42,112.42,112.42,112.42,161
20170601|2017-02-22 11:00,22,112.39,112.395,112.385,112.395,1126
20170601|2017-02-23 01:30,23,112.41,112.41,112.39,112.39,23
20170601|2017-02-23 02:00,23,112.39,112.4,112.38,112.38,1228
20170601|2017-02-23 02:30,23,112.38,112.38,112.375,112.38,319
20170601|2017-02-23 03:00,23,112.385,112.385,112.385,112.385,101
20170601|2017-02-23 03:30,23,112.385,112.385,112.385,112.385,10
20170601|2017-02-23 04:00,23,112.395,112.395,112.39,112.39,460
20170601|2017-02-23 04:30,23,112.39,112.39,112.39,112.39,19
20170601|2017-02-23 05:00,23,112.385,112.39,112.385,112.385,26
20170601|2017-02-23 05:30,23,112.385,112.39,112.385,112.39,101
20170601|2017-02-23 06:00,23,112.395,112.4,112.395,112.4,1365
20170601|2017-02-23 06:30,23,112.405,112.41,112.405,112.41,657
20170601|2017-02-23 07:00,23,112.41,112.41,112.41,112.41,1
20170601|2017-02-23 07:30,23,112.435,112.435,112.435,112.435,30
20170601|2017-02-23 08:00,23,112.435,112.44,112.435,112.435,151
20170601|2017-02-23 08:30,23,112.435,112.435,112.435,112.435,62
20170601|2017-02-23 09:00,23,112.44,112.445,112.44,112.445,230
20170601|2017-02-23 09:30,23,112.445,112.45,112.445,112.45,1692
20170601|2017-02-23 10:00,23,112.455,112.46,112.455,112.455,358
20170601|2017-02-23 10:30,23,112.445,112.445,112.445,112.445,3
20170601|2017-02-23 12:00,23,112.47,112.49,112.47,112.49,473
20170601|2017-02-23 12:30,23,112.48,112.48,112.48,112.48,10
20170601|2017-02-23 13:30,23,112.475,112.475,112.47,112.47,69
20170601|2017-02-23 14:00,23,112.47,112.47,112.47,112.47,1
20170601|2017-02-23 14:30,23,112.48,112.48,112.48,112.48,15
20170601|2017-02-24 01:00,24,112.485,112.485,112.48,112.48,70
20170601|2017-02-24 01:30,24,112.475,112.485,112.475,112.485,105
20170601|2017-02-24 02:00,24,112.49,112.5,112.49,112.495,365
20170601|2017-02-24 02:30,24,112.495,112.51,112.495,112.505,1849
20170601|2017-02-24 03:00,24,112.505,112.51,112.505,112.51,37
20170601|2017-02-24 03:30,24,112.51,112.53,112.51,112.52,65
20170601|2017-02-24 04:00,24,112.52,112.525,112.51,112.525,1176
20170601|2017-02-24 04:30,24,112.52,112.52,112.515,112.515,155
20170601|2017-02-24 05:00,24,112.51,112.51,112.51,112.51,420
20170601|2017-02-24 05:30,24,112.5,112.5,112.5,112.5,501
20170601|2017-02-24 06:00,24,112.5,112.5,112.5,112.5,1
20170601|2017-02-24 06:30,24,112.5,112.505,112.5,112.5,79
20170601|2017-02-24 07:00,24,112.515,112.53,112.515,112.53,76
20170601|2017-02-24 07:30,24,112.53,112.535,112.525,112.525,55
20170601|2017-02-24 08:00,24,112.525,112.525,112.525,112.525,1867
20170601|2017-02-24 08:30,24,112.525,112.525,112.515,112.52,157
20170601|2017-02-24 09:00,24,112.535,112.535,112.535,112.535,15
20170601|2017-02-24 09:30,24,112.535,112.535,112.535,112.535,22
20170601|2017-02-24 10:00,24,112.54,112.55,112.54,112.545,1740
20170601|2017-02-24 10:30,24,112.55,112.55,112.55,112.55,1500
20170601|2017-02-24 11:00,24,112.535,112.535,112.515,112.515,288
20170601|2017-02-24 11:30,24,112.52,112.52,112.52,112.52,911
20170601|2017-02-24 12:00,24,112.52,112.52,112.52,112.52,89
20170601|2017-02-27 01:00,27,112.515,112.54,112.515,112.535,1031
20170601|2017-02-27 01:30,27,112.525,112.525,112.51,112.51,325
20170601|2017-02-27 02:00,27,112.515,112.525,112.515,112.525,902
20170601|2017-02-27 02:30,27,112.525,112.535,112.52,112.53,1372
20170601|2017-02-27 03:00,27,112.53,112.53,112.515,112.515,2034
20170601|2017-02-27 03:30,27,112.515,112.52,112.515,112.52,351
20170601|2017-02-27 04:00,27,112.52,112.525,112.515,112.515,899
20170601|2017-02-27 04:30,27,112.515,112.515,112.505,112.505,3145
20170601|2017-02-27 05:00,27,112.505,112.51,112.505,112.51,921
20170601|2017-02-27 05:30,27,112.51,112.515,112.505,112.51,1410
20170601|2017-02-27 06:00,27,112.505,112.505,112.495,112.5,2270
20170601|2017-02-27 06:30,27,112.505,112.51,112.505,112.505,222
20170601|2017-02-27 07:00,27,112.505,112.505,112.495,112.5,519
20170601|2017-02-27 07:30,27,112.5,112.5,112.49,112.5,1536
20170601|2017-02-27 08:00,27,112.5,112.5,112.49,112.49,461
20170601|2017-02-27 08:30,27,112.485,112.49,112.485,112.485,326
20170601|2017-02-27 09:00,27,112.485,112.49,112.48,112.48,2582
20170601|2017-02-27 09:30,27,112.485,112.485,112.475,112.485,2746
20170601|2017-02-27 10:00,27,112.48,112.505,112.48,112.5,4252
20170601|2017-02-27 10:30,27,112.495,112.5,112.485,112.49,1972
20170601|2017-02-27 11:00,27,112.49,112.495,112.47,112.49,6218
20170601|2017-02-27 11:30,27,112.485,112.485,112.475,112.475,666
20170601|2017-02-27 12:00,27,112.475,112.475,112.47,112.47,772
20170601|2017-02-27 12:30,27,112.47,112.47,112.47,112.47,468
20170601|2017-02-27 14:00,27,112.475,112.475,112.475,112.475,1
20170601|2017-02-28 01:00,28,112.485,112.495,112.485,112.49,200
20170601|2017-02-28 01:30,28,112.48,112.49,112.48,112.49,53
20170601|2017-02-28 02:00,28,112.485,112.485,112.475,112.475,872
20170601|2017-02-28 02:30,28,112.48,112.485,112.47,112.48,1944
20170601|2017-02-28 03:00,28,112.48,112.48,112.475,112.48,896
20170601|2017-02-28 03:30,28,112.48,112.48,112.465,112.465,822
20170601|2017-02-28 04:00,28,112.47,112.47,112.445,112.445,3103
20170601|2017-02-28 04:30,28,112.44,112.465,112.44,112.465,4564
20170601|2017-02-28 05:00,28,112.465,112.465,112.46,112.465,893
20170601|2017-02-28 05:30,28,112.46,112.465,112.45,112.45,870
20170601|2017-02-28 06:00,28,112.45,112.455,112.45,112.45,1428
20170601|2017-02-28 06:30,28,112.45,112.47,112.45,112.47,1759
20170601|2017-02-28 07:00,28,112.47,112.47,112.46,112.465,886
20170601|2017-02-28 07:30,28,112.465,112.475,112.465,112.475,1865
20170601|2017-02-28 08:00,28,112.475,112.475,112.47,112.475,564
20170601|2017-02-28 08:30,28,112.48,112.48,112.465,112.47,3388
20170601|2017-02-28 09:00,28,112.47,112.48,112.465,112.475,3675
20170601|2017-02-28 09:30,28,112.475,112.48,112.47,112.48,2830
20170601|2017-02-28 10:00,28,112.475,112.48,112.46,112.465,4248
20170601|2017-02-28 10:30,28,112.465,112.465,112.46,112.46,2877
20170601|2017-02-28 11:00,28,112.46,112.485,112.455,112.48,7478
20170601|2017-02-28 11:30,28,112.48,112.48,112.465,112.465,924
20170601|2017-02-28 13:00,28,112.47,112.47,112.47,112.47,40
20170601|2017-02-28 13:30,28,112.47,112.47,112.47,112.47,19
20170601|2017-02-28 14:00,28,112.47,112.47,112.47,112.47,102
20170601|2017-02-28 14:30,28,112.47,112.47,112.46,112.46,6
20170601|2017-03-01 01:00,1,112.455,112.455,112.45,112.45,1076
20170601|2017-03-01 01:30,1,112.45,112.45,112.44,112.45,4217
20170601|2017-03-01 02:00,1,112.445,112.45,112.445,112.45,2052
20170601|2017-03-01 02:30,1,112.45,112.45,112.425,112.425,10068
20170601|2017-03-01 03:00,1,112.425,112.425,112.405,112.41,8243
20170601|2017-03-01 03:30,1,112.41,112.42,112.405,112.42,6950
20170601|2017-03-01 04:00,1,112.425,112.425,112.41,112.415,1002
20170601|2017-03-01 04:30,1,112.415,112.415,112.4,112.4,8143
20170601|2017-03-01 05:00,1,112.395,112.4,112.39,112.395,4230
20170601|2017-03-01 05:30,1,112.39,112.4,112.38,112.39,5633
20170601|2017-03-01 06:00,1,112.385,112.385,112.37,112.38,2843
20170601|2017-03-01 06:30,1,112.38,112.39,112.38,112.39,601
20170601|2017-03-01 07:00,1,112.39,112.39,112.38,112.385,2099
20170601|2017-03-01 07:30,1,112.38,112.385,112.375,112.38,1841
20170601|2017-03-01 08:00,1,112.38,112.38,112.37,112.38,3534
20170601|2017-03-01 08:30,1,112.38,112.38,112.36,112.365,2904
20170601|2017-03-01 09:00,1,112.37,112.375,112.335,112.345,5149
20170601|2017-03-01 09:30,1,112.345,112.35,112.325,112.335,3141
20170601|2017-03-01 10:00,1,112.335,112.34,112.325,112.335,13120
20170601|2017-03-01 10:30,1,112.34,112.345,112.335,112.34,764
20170601|2017-03-01 11:00,1,112.335,112.34,112.33,112.335,1297
20170601|2017-03-01 11:30,1,112.335,112.335,112.325,112.33,4864
20170601|2017-03-01 12:00,1,112.33,112.335,112.33,112.335,46
20170601|2017-03-01 12:30,1,112.335,112.345,112.335,112.345,586
20170601|2017-03-01 13:00,1,112.345,112.35,112.345,112.345,835
20170601|2017-03-01 13:30,1,112.345,112.35,112.345,112.35,242
20170601|2017-03-01 14:30,1,112.345,112.35,112.345,112.35,810
20170601|2017-03-02 01:00,2,112.34,112.35,112.335,112.345,2423
20170601|2017-03-02 01:30,2,112.345,112.355,112.34,112.345,7342
20170601|2017-03-02 02:00,2,112.345,112.35,112.34,112.35,1329
20170601|2017-03-02 02:30,2,112.345,112.355,112.34,112.345,5776
20170601|2017-03-02 03:00,2,112.35,112.36,112.345,112.345,4326
20170601|2017-03-02 03:30,2,112.345,112.355,112.345,112.35,3541
20170601|2017-03-02 04:00,2,112.35,112.365,112.35,112.365,1186
20170601|2017-03-02 04:30,2,112.36,112.365,112.355,112.36,7562
20170601|2017-03-02 05:00,2,112.36,112.365,112.355,112.36,2988
20170601|2017-03-02 05:30,2,112.355,112.375,112.355,112.37,3454
20170601|2017-03-02 06:00,2,112.37,112.37,112.35,112.355,3377
20170601|2017-03-02 06:30,2,112.355,112.365,112.355,112.365,1764
20170601|2017-03-02 07:00,2,112.365,112.37,112.36,112.37,3098
20170601|2017-03-02 07:30,2,112.37,112.385,112.37,112.385,3795
20170601|2017-03-02 08:00,2,112.38,112.38,112.36,112.36,763
20170601|2017-03-02 08:30,2,112.36,112.365,112.35,112.35,3079
20170601|2017-03-02 09:00,2,112.35,112.35,112.33,112.335,10244
20170601|2017-03-02 09:30,2,112.34,112.34,112.315,112.32,6871
20170601|2017-03-02 10:00,2,112.325,112.33,112.315,112.325,5463
20170601|2017-03-02 10:30,2,112.325,112.33,112.32,112.33,1882
20170601|2017-03-02 11:00,2,112.32,112.335,112.32,112.335,6765
20170601|2017-03-02 11:30,2,112.335,112.335,112.335,112.335,2598
20170601|2017-03-02 12:00,2,112.335,112.335,112.335,112.335,546
20170601|2017-03-02 12:30,2,112.335,112.335,112.335,112.335,272
20170601|2017-03-02 13:00,2,112.34,112.34,112.335,112.34,324
20170601|2017-03-02 14:30,2,112.345,112.35,112.345,112.35,34
20170601|2017-03-03 01:00,3,112.355,112.36,112.35,112.35,2503
20170601|2017-03-03 01:30,3,112.35,112.355,112.34,112.34,3341
20170601|2017-03-03 02:00,3,112.345,112.355,112.34,112.35,1823
20170601|2017-03-03 02:30,3,112.35,112.36,112.34,112.345,4613
20170601|2017-03-03 03:00,3,112.345,112.36,112.335,112.35,7782
20170601|2017-03-03 03:30,3,112.35,112.355,112.345,112.355,3892
20170601|2017-03-03 04:00,3,112.355,112.36,112.34,112.34,2955
20170601|2017-03-03 04:30,3,112.34,112.345,112.315,112.315,12071
20170601|2017-03-03 05:00,3,112.315,112.32,112.275,112.275,6033
20170601|2017-03-03 05:30,3,112.275,112.31,112.275,112.3,4900
20170601|2017-03-03 06:00,3,112.3,112.31,112.295,112.295,2038
20170601|2017-03-03 06:30,3,112.3,112.3,112.28,112.295,1480
20170601|2017-03-03 07:00,3,112.295,112.31,112.29,112.305,6051
20170601|2017-03-03 07:30,3,112.305,112.31,112.3,112.305,977
20170601|2017-03-03 08:00,3,112.305,112.305,112.285,112.285,6815
20170601|2017-03-03 08:30,3,112.29,112.29,112.27,112.28,3835
20170601|2017-03-03 09:00,3,112.275,112.285,112.27,112.275,5863
20170601|2017-03-03 09:30,3,112.275,112.28,112.26,112.26,4902
20170601|2017-03-03 10:00,3,112.26,112.275,112.26,112.265,2893
20170601|2017-03-03 10:30,3,112.26,112.27,112.255,112.255,1956
20170601|2017-03-03 11:00,3,112.255,112.265,112.25,112.255,2193
20170601|2017-03-03 11:30,3,112.26,112.275,112.245,112.275,1736
20170601|2017-03-03 12:00,3,112.27,112.27,112.255,112.255,1197
20170601|2017-03-03 12:30,3,112.255,112.26,112.255,112.26,377
20170601|2017-03-03 13:00,3,112.26,112.26,112.255,112.255,127
20170601|2017-03-03 13:30,3,112.26,112.26,112.25,112.25,73
20170601|2017-03-03 14:00,3,112.25,112.26,112.25,112.255,51
20170601|2017-03-03 14:30,3,112.26,112.26,112.25,112.25,6
20170601|2017-03-06 01:00,6,112.255,112.28,112.255,112.265,8817
20170601|2017-03-06 01:30,6,112.265,112.27,112.255,112.265,5185
20170601|2017-03-06 02:00,6,112.26,112.28,112.26,112.28,7303
20170601|2017-03-06 02:30,6,112.28,112.285,112.26,112.26,9858
20170601|2017-03-06 03:00,6,112.265,112.265,112.26,112.265,12121
20170601|2017-03-06 03:30,6,112.265,112.3,112.265,112.285,7621
20170601|2017-03-06 04:00,6,112.29,112.3,112.285,112.285,2337
20170601|2017-03-06 04:30,6,112.285,112.285,112.275,112.275,4287
20170601|2017-03-06 05:00,6,112.275,112.28,112.27,112.275,6280
20170601|2017-03-06 05:30,6,112.275,112.295,112.275,112.29,6118
20170601|2017-03-06 06:00,6,112.29,112.315,112.29,112.3,10003
20170601|2017-03-06 06:30,6,112.3,112.31,112.29,112.29,6922
20170601|2017-03-06 07:00,6,112.29,112.31,112.285,112.305,10659
20170601|2017-03-06 07:30,6,112.305,112.31,112.295,112.295,3229
20170601|2017-03-06 08:00,6,112.295,112.3,112.29,112.295,6518
20170601|2017-03-06 08:30,6,112.295,112.305,112.29,112.295,12389
20170601|2017-03-06 09:00,6,112.295,112.305,112.295,112.3,9951
20170601|2017-03-06 09:30,6,112.3,112.31,112.295,112.295,7561
20170601|2017-03-06 10:00,6,112.295,112.305,112.295,112.305,6017
20170601|2017-03-06 10:30,6,112.305,112.31,112.3,112.305,5444
20170601|2017-03-06 11:00,6,112.305,112.31,112.3,112.305,1072
20170601|2017-03-06 11:30,6,112.305,112.315,112.3,112.31,3386
20170601|2017-03-06 12:00,6,112.31,112.32,112.31,112.315,604
20170601|2017-03-06 12:30,6,112.315,112.32,112.315,112.315,417
20170601|2017-03-06 13:00,6,112.315,112.32,112.315,112.32,79
20170601|2017-03-06 13:30,6,112.32,112.325,112.315,112.32,331
20170601|2017-03-06 14:00,6,112.32,112.325,112.32,112.325,52
20170601|2017-03-06 14:30,6,112.32,112.33,112.32,112.33,42
20170601|2017-03-07 01:00,7,112.325,112.325,112.305,112.305,5480
20170601|2017-03-07 01:30,7,112.31,112.345,112.305,112.34,9819
20170601|2017-03-07 02:00,7,112.335,112.345,112.33,112.34,15663
20170601|2017-03-07 02:30,7,112.335,112.355,112.335,112.35,14338
20170601|2017-03-07 03:00,7,112.35,112.365,112.35,112.365,15609
20170601|2017-03-07 03:30,7,112.365,112.405,112.36,112.39,29669
20170601|2017-03-07 04:00,7,112.39,112.405,112.39,112.39,15870
20170601|2017-03-07 04:30,7,112.39,112.405,112.39,112.4,16841
20170601|2017-03-07 05:00,7,112.4,112.405,112.395,112.395,8128
20170601|2017-03-07 05:30,7,112.395,112.4,112.395,112.395,5779
20170601|2017-03-07 06:00,7,112.395,112.405,112.39,112.395,7377
20170601|2017-03-07 06:30,7,112.395,112.395,112.385,112.385,5080
20170601|2017-03-07 07:00,7,112.385,112.385,112.37,112.38,8070
20170601|2017-03-07 07:30,7,112.385,112.395,112.38,112.395,6003
20170601|2017-03-07 08:00,7,112.395,112.405,112.39,112.4,10022
20170601|2017-03-07 08:30,7,112.4,112.405,112.395,112.405,9785
20170601|2017-03-07 09:00,7,112.4,112.405,112.385,112.395,11291
20170601|2017-03-07 09:30,7,112.395,112.405,112.39,112.4,10058
20170601|2017-03-07 10:00,7,112.4,112.41,112.385,112.385,16946
20170601|2017-03-07 10:30,7,112.385,112.4,112.385,112.39,4576
20170601|2017-03-07 11:00,7,112.39,112.395,112.385,112.39,1890
20170601|2017-03-07 11:30,7,112.39,112.39,112.38,112.385,1447
20170601|2017-03-07 12:00,7,112.38,112.385,112.38,112.385,800
20170601|2017-03-07 12:30,7,112.385,112.385,112.385,112.385,10
20170601|2017-03-07 13:00,7,112.385,112.385,112.38,112.385,300
20170601|2017-03-07 13:30,7,112.38,112.385,112.375,112.38,243
20170601|2017-03-07 14:00,7,112.385,112.385,112.38,112.385,4
20170601|2017-03-07 14:30,7,112.385,112.385,112.38,112.38,119
20170601|2017-03-08 01:00,8,112.38,112.4,112.375,112.395,10723
20170601|2017-03-08 01:30,8,112.4,112.41,112.38,112.39,22192
20170601|2017-03-08 02:00,8,112.385,112.41,112.38,112.395,33623
20170601|2017-03-08 02:30,8,112.4,112.41,112.395,112.405,23610
20170601|2017-03-08 03:00,8,112.41,112.41,112.395,112.395,13849
20170601|2017-03-08 03:30,8,112.4,112.405,112.39,112.405,19811
20170601|2017-03-08 04:00,8,112.4,112.41,112.39,112.39,17961
20170601|2017-03-08 04:30,8,112.39,112.395,112.38,112.385,13198
20170601|2017-03-08 05:00,8,112.38,112.39,112.38,112.385,7051
20170601|2017-03-08 05:30,8,112.385,112.395,112.385,112.39,13713
20170601|2017-03-08 06:00,8,112.385,112.395,112.385,112.39,3603
20170601|2017-03-08 06:30,8,112.39,112.395,112.385,112.385,6580
20170601|2017-03-08 07:00,8,112.385,112.39,112.375,112.38,18738
20170601|2017-03-08 07:30,8,112.38,112.385,112.375,112.375,10961
20170601|2017-03-08 08:00,8,112.375,112.38,112.36,112.375,53922
20170601|2017-03-08 08:30,8,112.37,112.38,112.365,112.37,17291
20170601|2017-03-08 09:00,8,112.37,112.37,112.355,112.355,9279
20170601|2017-03-08 09:30,8,112.36,112.36,112.33,112.34,27032
20170601|2017-03-08 10:00,8,112.335,112.34,112.31,112.335,18703
20170601|2017-03-08 10:30,8,112.335,112.34,112.325,112.335,11296
20170601|2017-03-08 11:00,8,112.34,112.34,112.335,112.34,2632
20170601|2017-03-08 11:30,8,112.335,112.34,112.325,112.325,2896
20170601|2017-03-08 12:00,8,112.33,112.34,112.33,112.34,743
20170601|2017-03-08 12:30,8,112.34,112.34,112.33,112.335,264
20170601|2017-03-08 13:00,8,112.335,112.34,112.335,112.335,123
20170601|2017-03-08 13:30,8,112.34,112.34,112.335,112.335,348
20170601|2017-03-08 14:00,8,112.34,112.34,112.33,112.335,215
20170601|2017-03-08 14:30,8,112.335,112.335,112.33,112.33,155
20170601|2017-03-08 15:00,8,112.34,112.34,112.34,112.34,22
20170601|2017-03-09 01:00,9,112.315,112.335,112.315,112.33,4905
20170601|2017-03-09 01:30,9,112.33,112.33,112.31,112.315,12497
20170601|2017-03-09 02:00,9,112.315,112.32,112.29,112.295,16526
20170601|2017-03-09 02:30,9,112.295,112.31,112.29,112.31,20108
20170601|2017-03-09 03:00,9,112.31,112.33,112.305,112.325,15352
20170601|2017-03-09 03:30,9,112.32,112.325,112.315,112.315,3791
20170601|2017-03-09 04:00,9,112.315,112.325,112.31,112.315,5803
20170601|2017-03-09 04:30,9,112.31,112.34,112.31,112.34,6891
20170601|2017-03-09 05:00,9,112.34,112.355,112.33,112.345,11632
20170601|2017-03-09 05:30,9,112.345,112.355,112.335,112.335,7197
20170601|2017-03-09 06:00,9,112.335,112.335,112.32,112.33,5960
20170601|2017-03-09 06:30,9,112.33,112.4,112.305,112.35,33140
20170601|2017-03-09 07:00,9,112.35,112.395,112.35,112.385,20671
20170601|2017-03-09 07:30,9,112.385,112.4,112.295,112.33,45363
20170601|2017-03-09 08:00,9,112.335,112.35,112.295,112.35,49226
20170601|2017-03-09 08:30,9,112.35,112.385,112.35,112.355,39641
20170601|2017-03-09 09:00,9,112.355,112.36,112.34,112.35,19847
20170601|2017-03-09 09:30,9,112.355,112.365,112.345,112.365,15479
20170601|2017-03-09 10:00,9,112.365,112.39,112.36,112.385,24063
20170601|2017-03-09 10:30,9,112.385,112.395,112.37,112.37,10490
20170601|2017-03-09 11:00,9,112.37,112.375,112.365,112.37,1470
20170601|2017-03-09 11:30,9,112.37,112.375,112.365,112.375,1017
20170601|2017-03-09 12:00,9,112.375,112.375,112.365,112.365,1239
20170601|2017-03-09 12:30,9,112.37,112.37,112.365,112.365,162
20170601|2017-03-09 13:00,9,112.37,112.37,112.355,112.36,1075
20170601|2017-03-09 13:30,9,112.355,112.36,112.355,112.355,285
20170601|2017-03-09 14:00,9,112.355,112.36,112.355,112.36,823
20170601|2017-03-09 14:30,9,112.355,112.36,112.355,112.355,202
20170601|2017-03-10 01:00,10,112.345,112.36,112.345,112.36,7219
20170601|2017-03-10 01:30,10,112.355,112.36,112.345,112.355,11550
20170601|2017-03-10 02:00,10,112.355,112.36,112.34,112.35,23558
20170601|2017-03-10 02:30,10,112.35,112.355,112.34,112.35,21047
20170601|2017-03-10 03:00,10,112.35,112.365,112.34,112.355,14183
20170601|2017-03-10 03:30,10,112.355,112.375,112.355,112.365,20621
20170601|2017-03-10 04:00,10,112.365,112.37,112.35,112.35,9585
20170601|2017-03-10 04:30,10,112.35,112.365,112.345,112.36,10953
20170601|2017-03-10 05:00,10,112.36,112.365,112.345,112.355,6358
20170601|2017-03-10 05:30,10,112.36,112.365,112.345,112.36,3891
20170601|2017-03-10 06:00,10,112.355,112.365,112.35,112.355,4161
20170601|2017-03-10 06:30,10,112.355,112.36,112.345,112.35,5008
20170601|2017-03-10 07:00,10,112.345,112.35,112.34,112.345,7668
20170601|2017-03-10 07:30,10,112.34,112.36,112.33,112.34,19675
20170601|2017-03-10 08:00,10,112.34,112.355,112.34,112.35,10795
20170601|2017-03-10 08:30,10,112.35,112.355,112.345,112.355,8689
20170601|2017-03-10 09:00,10,112.355,112.355,112.34,112.345,9786
20170601|2017-03-10 09:30,10,112.35,112.35,112.285,112.31,67301
20170601|2017-03-10 10:00,10,112.315,112.32,112.27,112.28,49534
20170601|2017-03-10 10:30,10,112.28,112.32,112.275,112.315,14549
20170601|2017-03-10 11:00,10,112.315,112.32,112.31,112.31,5441
20170601|2017-03-10 11:30,10,112.31,112.32,112.31,112.315,2648
20170601|2017-03-10 12:00,10,112.315,112.32,112.315,112.32,781
20170601|2017-03-10 12:30,10,112.32,112.33,112.32,112.32,555
20170601|2017-03-10 13:00,10,112.325,112.325,112.315,112.32,263
20170601|2017-03-10 13:30,10,112.32,112.32,112.315,112.315,341
20170601|2017-03-10 14:00,10,112.315,112.325,112.315,112.32,427
20170601|2017-03-10 14:30,10,112.325,112.33,112.315,112.315,442
20170601|2017-03-13 02:00,13,112.295,112.3,112.275,112.28,15239
20170601|2017-03-13 02:30,13,112.28,112.3,112.275,112.3,15628
20170601|2017-03-13 03:00,13,112.3,112.32,112.295,112.3,16119
20170601|2017-03-13 03:30,13,112.3,112.305,112.27,112.29,23282
20170601|2017-03-13 04:00,13,112.285,112.31,112.285,112.305,16068
20170601|2017-03-13 04:30,13,112.305,112.31,112.29,112.295,11638
20170601|2017-03-13 05:00,13,112.295,112.31,112.295,112.305,9339
20170601|2017-03-13 05:30,13,112.305,112.31,112.295,112.3,11467
20170601|2017-03-13 06:00,13,112.3,112.305,112.29,112.29,4648
20170601|2017-03-13 06:30,13,112.295,112.3,112.285,112.295,8046
20170601|2017-03-13 07:00,13,112.295,112.295,112.285,112.285,3940
20170601|2017-03-13 07:30,13,112.29,112.29,112.28,112.285,7690
20170601|2017-03-13 08:00,13,112.28,112.29,112.275,112.285,12577
20170601|2017-03-13 08:30,13,112.285,112.29,112.28,112.285,5904
20170601|2017-03-13 09:00,13,112.29,112.295,112.285,112.29,9802
20170601|2017-03-13 09:30,13,112.29,112.295,112.285,112.285,9611
20170601|2017-03-13 10:00,13,112.29,112.29,112.28,112.29,9420
20170601|2017-03-13 10:30,13,112.29,112.29,112.28,112.28,9012
20170601|2017-03-13 11:00,13,112.285,112.285,112.27,112.285,16204
20170601|2017-03-13 11:30,13,112.28,112.285,112.27,112.275,6037
20170601|2017-03-13 12:00,13,112.275,112.275,112.265,112.265,1775
20170601|2017-03-13 12:30,13,112.265,112.275,112.265,112.275,1365
20170601|2017-03-13 13:00,13,112.275,112.275,112.265,112.265,2766
20170601|2017-03-13 13:30,13,112.27,112.27,112.26,112.26,246
20170601|2017-03-13 14:00,13,112.26,112.265,112.245,112.25,922
20170601|2017-03-13 14:30,13,112.25,112.26,112.24,112.24,1001
20170601|2017-03-13 15:00,13,112.245,112.245,112.24,112.245,660
20170601|2017-03-13 15:30,13,112.245,112.25,112.24,112.25,241
20170601|2017-03-13 16:00,13,112.25,112.25,112.25,112.25,1
20170601|2017-03-14 02:00,14,112.25,112.27,112.25,112.26,12736
20170601|2017-03-14 02:30,14,112.26,112.265,112.25,112.265,9204
20170601|2017-03-14 03:00,14,112.265,112.27,112.255,112.27,7803
20170601|2017-03-14 03:30,14,112.265,112.28,112.265,112.265,14959
20170601|2017-03-14 04:00,14,112.265,112.275,112.265,112.27,10340
20170601|2017-03-14 04:30,14,112.27,112.28,112.265,112.275,5944
20170601|2017-03-14 05:00,14,112.275,112.28,112.265,112.27,6126
20170601|2017-03-14 05:30,14,112.27,112.275,112.26,112.26,10298
20170601|2017-03-14 06:00,14,112.26,112.275,112.26,112.27,18323
20170601|2017-03-14 06:30,14,112.265,112.275,112.265,112.27,6624
20170601|2017-03-14 07:00,14,112.27,112.305,112.265,112.3,16065
20170601|2017-03-14 07:30,14,112.305,112.305,112.29,112.295,10988
20170601|2017-03-14 08:00,14,112.3,112.305,112.295,112.295,6459
20170601|2017-03-14 08:30,14,112.3,112.3,112.285,112.295,15515
20170601|2017-03-14 09:00,14,112.295,112.31,112.29,112.31,14203
20170601|2017-03-14 09:30,14,112.31,112.31,112.3,112.31,9290
20170601|2017-03-14 10:00,14,112.305,112.32,112.3,112.305,15499
20170601|2017-03-14 10:30,14,112.305,112.31,112.3,112.305,6988
20170601|2017-03-14 11:00,14,112.3,112.305,112.3,112.3,4795
20170601|2017-03-14 11:30,14,112.3,112.305,112.295,112.3,5501
20170601|2017-03-14 12:00,14,112.3,112.315,112.3,112.31,2474
20170601|2017-03-14 12:30,14,112.31,112.31,112.305,112.305,1116
20170601|2017-03-14 13:00,14,112.31,112.31,112.31,112.31,107
20170601|2017-03-14 13:30,14,112.315,112.315,112.31,112.31,39
20170601|2017-03-14 14:00,14,112.315,112.315,112.31,112.31,841
20170601|2017-03-14 14:30,14,112.31,112.315,112.31,112.31,86
20170601|2017-03-14 15:00,14,112.315,112.315,112.31,112.31,52
20170601|2017-03-14 15:30,14,112.305,112.31,112.305,112.305,33
20170601|2017-03-14 16:00,14,112.31,112.31,112.31,112.31,1
20170601|2017-03-15 02:00,15,112.31,112.31,112.285,112.29,5390
20170601|2017-03-15 02:30,15,112.29,112.3,112.285,112.29,5836
20170601|2017-03-15 03:00,15,112.295,112.31,112.295,112.3,9316
20170601|2017-03-15 03:30,15,112.3,112.31,112.295,112.305,7568
20170601|2017-03-15 04:00,15,112.31,112.315,112.3,112.31,14314
20170601|2017-03-15 04:30,15,112.315,112.315,112.29,112.31,45514
20170601|2017-03-15 05:00,15,112.305,112.32,112.305,112.315,7924
20170601|2017-03-15 05:30,15,112.31,112.32,112.31,112.31,5279
20170601|2017-03-15 06:00,15,112.31,112.32,112.305,112.315,3387
20170601|2017-03-15 06:30,15,112.315,112.33,112.315,112.32,4277
20170601|2017-03-15 07:00,15,112.325,112.325,112.315,112.315,4599
20170601|2017-03-15 07:30,15,112.315,112.325,112.31,112.32,2796
20170601|2017-03-15 08:00,15,112.32,112.33,112.315,112.32,6498
20170601|2017-03-15 08:30,15,112.32,112.33,112.32,112.32,4224
20170601|2017-03-15 09:00,15,112.325,112.335,112.32,112.33,11160
20170601|2017-03-15 09:30,15,112.33,112.34,112.325,112.335,11266
20170601|2017-03-15 10:00,15,112.335,112.335,112.33,112.33,9545
20170601|2017-03-15 10:30,15,112.335,112.345,112.335,112.34,8791
20170601|2017-03-15 11:00,15,112.335,112.345,112.33,112.34,15116
20170601|2017-03-15 11:30,15,112.335,112.34,112.33,112.335,4825
20170601|2017-03-15 12:00,15,112.33,112.335,112.325,112.33,2018
20170601|2017-03-15 12:30,15,112.33,112.34,112.325,112.34,1892
20170601|2017-03-15 13:00,15,112.33,112.355,112.33,112.345,2597
20170601|2017-03-15 13:30,15,112.345,112.36,112.335,112.36,997
20170601|2017-03-15 14:00,15,112.365,112.37,112.34,112.345,1708
20170601|2017-03-15 14:30,15,112.345,112.35,112.335,112.34,1607
20170601|2017-03-15 15:00,15,112.345,112.345,112.325,112.325,4699
20170601|2017-03-15 15:30,15,112.325,112.335,112.325,112.325,2148
20170601|2017-03-16 02:00,16,112.325,112.335,112.315,112.32,9952
20170601|2017-03-16 02:30,16,112.325,112.335,112.31,112.315,13009
20170601|2017-03-16 03:00,16,112.315,112.315,112.295,112.305,16143
20170601|2017-03-16 03:30,16,112.3,112.31,112.285,112.29,16222
20170601|2017-03-16 04:00,16,112.29,112.3,112.285,112.295,23394
20170601|2017-03-16 04:30,16,112.3,112.305,112.295,112.295,13250
20170601|2017-03-16 05:00,16,112.3,112.3,112.26,112.27,22509
20170601|2017-03-16 05:30,16,112.27,112.27,112.25,112.255,27303
20170601|2017-03-16 06:00,16,112.26,112.26,112.24,112.255,17446
20170601|2017-03-16 06:30,16,112.26,112.28,112.25,112.27,13384
20170601|2017-03-16 07:00,16,112.27,112.285,112.25,112.27,13393
20170601|2017-03-16 07:30,16,112.265,112.265,112.25,112.255,9219
20170601|2017-03-16 08:00,16,112.255,112.265,112.255,112.26,4461
20170601|2017-03-16 08:30,16,112.26,112.27,112.26,112.26,6083
20170601|2017-03-16 09:00,16,112.265,112.265,112.25,112.255,6279
20170601|2017-03-16 09:30,16,112.255,112.27,112.25,112.265,8485
20170601|2017-03-16 10:00,16,112.27,112.275,112.26,112.265,5757
20170601|2017-03-16 10:30,16,112.27,112.275,112.255,112.255,6151
20170601|2017-03-16 11:00,16,112.255,112.28,112.255,112.275,9773
20170601|2017-03-16 11:30,16,112.275,112.28,112.26,112.265,2405
20170601|2017-03-16 12:00,16,112.26,112.265,112.255,112.255,1841
20170601|2017-03-16 12:30,16,112.255,112.275,112.255,112.27,2255
20170601|2017-03-16 13:00,16,112.275,112.275,112.27,112.27,742
20170601|2017-03-16 13:30,16,112.27,112.275,112.205,112.225,7624
20170601|2017-03-16 14:00,16,112.225,112.235,112.195,112.205,3250
20170601|2017-03-16 14:30,16,112.21,112.215,112.17,112.19,6230
20170601|2017-03-16 15:00,16,112.195,112.2,112.195,112.195,245
20170601|2017-03-16 15:30,16,112.19,112.21,112.19,112.21,538
20170601|2017-03-17 02:00,17,112.22,112.24,112.18,112.195,19404
20170601|2017-03-17 02:30,17,112.195,112.215,112.195,112.21,12274
20170601|2017-03-17 03:00,17,112.205,112.25,112.205,112.235,17787
20170601|2017-03-17 03:30,17,112.235,112.245,112.225,112.225,10716
20170601|2017-03-17 04:00,17,112.225,112.23,112.21,112.22,14223
20170601|2017-03-17 04:30,17,112.22,112.225,112.19,112.205,15617
20170601|2017-03-17 05:00,17,112.205,112.22,112.205,112.215,5763
20170601|2017-03-17 05:30,17,112.215,112.235,112.215,112.22,15752
20170601|2017-03-17 06:00,17,112.22,112.22,112.2,112.215,30409
20170601|2017-03-17 06:30,17,112.22,112.24,112.215,112.235,7386
20170601|2017-03-17 07:00,17,112.23,112.24,112.225,112.23,5488
20170601|2017-03-17 07:30,17,112.235,112.235,112.21,112.215,11763
20170601|2017-03-17 08:00,17,112.215,112.225,112.205,112.21,10949
20170601|2017-03-17 08:30,17,112.21,112.225,112.21,112.225,6340
20170601|2017-03-17 09:00,17,112.22,112.24,112.22,112.23,10818
20170601|2017-03-17 09:30,17,112.23,112.245,112.225,112.225,9201
20170601|2017-03-17 10:00,17,112.225,112.24,112.225,112.23,11905
20170601|2017-03-17 10:30,17,112.23,112.24,112.225,112.23,13423
20170601|2017-03-17 11:00,17,112.225,112.23,112.22,112.23,7799
20170601|2017-03-17 11:30,17,112.225,112.23,112.215,112.22,4148
20170601|2017-03-17 12:00,17,112.22,112.23,112.215,112.23,1583
20170601|2017-03-17 12:30,17,112.23,112.24,112.225,112.24,1305
20170601|2017-03-17 13:00,17,112.24,112.24,112.23,112.23,238
20170601|2017-03-17 13:30,17,112.23,112.23,112.225,112.225,104
20170601|2017-03-17 14:00,17,112.225,112.23,112.225,112.23,51
20170601|2017-03-17 14:30,17,112.23,112.23,112.225,112.225,16
20170601|2017-03-17 15:00,17,112.225,112.225,112.225,112.225,1
20170601|2017-03-17 15:30,17,112.23,112.24,112.23,112.23,139
20170601|2017-03-20 02:00,20,112.24,112.24,112.225,112.225,2911
20170601|2017-03-20 02:30,20,112.225,112.23,112.2,112.21,6918
20170601|2017-03-20 03:00,20,112.215,112.23,112.215,112.22,12565
20170601|2017-03-20 03:30,20,112.225,112.24,112.22,112.225,10690
20170601|2017-03-20 04:00,20,112.23,112.235,112.22,112.23,6970
20170601|2017-03-20 04:30,20,112.23,112.23,112.21,112.225,9022
20170601|2017-03-20 05:00,20,112.225,112.23,112.215,112.215,5355
20170601|2017-03-20 05:30,20,112.22,112.23,112.22,112.22,2399
20170601|2017-03-20 06:00,20,112.22,112.225,112.21,112.215,11701
20170601|2017-03-20 06:30,20,112.215,112.22,112.2,112.2,14534
20170601|2017-03-20 07:00,20,112.205,112.21,112.2,112.205,4176
20170601|2017-03-20 07:30,20,112.21,112.21,112.195,112.205,6096
20170601|2017-03-20 08:00,20,112.205,112.21,112.205,112.21,4323
20170601|2017-03-20 08:30,20,112.21,112.21,112.2,112.205,3223
20170601|2017-03-20 09:00,20,112.205,112.21,112.195,112.2,5941
20170601|2017-03-20 09:30,20,112.2,112.205,112.2,112.2,5151
20170601|2017-03-20 10:00,20,112.2,112.225,112.2,112.22,12495
20170601|2017-03-20 10:30,20,112.22,112.24,112.22,112.24,10105
20170601|2017-03-20 11:00,20,112.235,112.24,112.23,112.235,7018
20170601|2017-03-20 11:30,20,112.235,112.235,112.23,112.235,2535
20170601|2017-03-20 12:00,20,112.235,112.245,112.23,112.245,5126
20170601|2017-03-20 12:30,20,112.245,112.245,112.24,112.245,1377
20170601|2017-03-20 13:00,20,112.245,112.245,112.24,112.245,934
20170601|2017-03-20 13:30,20,112.24,112.24,112.24,112.24,34
20170601|2017-03-20 14:00,20,112.24,112.24,112.24,112.24,12
20170601|2017-03-20 14:30,20,112.24,112.245,112.24,112.24,136
20170601|2017-03-20 15:00,20,112.24,112.24,112.24,112.24,93
20170601|2017-03-20 15:30,20,112.24,112.245,112.24,112.24,312
20170601|2017-03-21 02:00,21,112.23,112.23,112.215,112.225,3900
20170601|2017-03-21 02:30,21,112.225,112.235,112.215,112.215,5761
20170601|2017-03-21 03:00,21,112.22,112.22,112.155,112.175,33841
20170601|2017-03-21 03:30,21,112.17,112.18,112.165,112.175,8968
20170601|2017-03-21 04:00,21,112.18,112.185,112.17,112.185,13628
20170601|2017-03-21 04:30,21,112.18,112.18,112.16,112.165,10086
20170601|2017-03-21 05:00,21,112.165,112.17,112.13,112.135,50538
20170601|2017-03-21 05:30,21,112.135,112.15,112.115,112.125,27556
20170601|2017-03-21 06:00,21,112.125,112.15,112.12,112.14,18513
20170601|2017-03-21 06:30,21,112.14,112.15,112.12,112.13,26782
20170601|2017-03-21 07:00,21,112.13,112.14,112.105,112.11,19849
20170601|2017-03-21 07:30,21,112.11,112.13,112.11,112.125,10867
20170601|2017-03-21 08:00,21,112.125,112.135,112.11,112.12,25196
20170601|2017-03-21 08:30,21,112.12,112.125,112.105,112.11,7864
20170601|2017-03-21 09:00,21,112.11,112.135,112.11,112.13,27053
20170601|2017-03-21 09:30,21,112.13,112.14,112.125,112.135,17763
20170601|2017-03-21 10:00,21,112.13,112.15,112.13,112.14,15315
20170601|2017-03-21 10:30,21,112.145,112.17,112.13,112.14,16619
20170601|2017-03-21 11:00,21,112.135,112.145,112.13,112.145,11178
20170601|2017-03-21 11:30,21,112.14,112.16,112.14,112.15,5587
20170601|2017-03-21 12:00,21,112.15,112.16,112.145,112.145,1773
20170601|2017-03-21 12:30,21,112.145,112.155,112.14,112.14,1011
20170601|2017-03-21 13:00,21,112.145,112.145,112.14,112.14,407
20170601|2017-03-21 13:30,21,112.14,112.145,112.14,112.145,284
20170601|2017-03-21 14:00,21,112.14,112.145,112.14,112.14,961
20170601|2017-03-21 14:30,21,112.14,112.14,112.13,112.135,1249
20170601|2017-03-21 15:00,21,112.14,112.145,112.135,112.145,2507
20170601|2017-03-21 15:30,21,112.14,112.155,112.14,112.15,458
20170601|2017-03-22 02:00,22,112.155,112.165,112.145,112.145,8950
20170601|2017-03-22 02:30,22,112.145,112.15,112.14,112.14,6731
20170601|2017-03-22 03:00,22,112.145,112.17,112.14,112.165,18721
20170601|2017-03-22 03:30,22,112.17,112.18,112.16,112.175,13477
20170601|2017-03-22 04:00,22,112.17,112.19,112.17,112.185,8056
20170601|2017-03-22 04:30,22,112.19,112.195,112.18,112.19,35493
20170601|2017-03-22 05:00,22,112.195,112.195,112.18,112.19,10768
20170601|2017-03-22 05:30,22,112.185,112.185,112.175,112.18,9016
20170601|2017-03-22 06:00,22,112.18,112.18,112.16,112.165,12739
20170601|2017-03-22 06:30,22,112.17,112.175,112.17,112.17,4963
20170601|2017-03-22 07:00,22,112.175,112.175,112.155,112.165,7527
20170601|2017-03-22 07:30,22,112.165,112.18,112.165,112.175,6666
20170601|2017-03-22 08:00,22,112.175,112.19,112.17,112.185,15158
20170601|2017-03-22 08:30,22,112.185,112.195,112.18,112.19,11316
20170601|2017-03-22 09:00,22,112.195,112.2,112.19,112.195,17932
20170601|2017-03-22 09:30,22,112.19,112.2,112.185,112.195,18356
20170601|2017-03-22 10:00,22,112.19,112.205,112.175,112.19,18069
20170601|2017-03-22 10:30,22,112.195,112.2,112.185,112.195,8137
20170601|2017-03-22 11:00,22,112.2,112.205,112.185,112.205,9822
20170601|2017-03-22 11:30,22,112.205,112.215,112.2,112.21,5887
20170601|2017-03-22 12:00,22,112.21,112.215,112.195,112.2,2303
20170601|2017-03-22 12:30,22,112.2,112.205,112.195,112.2,1296
20170601|2017-03-22 13:00,22,112.2,112.205,112.2,112.2,214
20170601|2017-03-22 13:30,22,112.2,112.205,112.2,112.2,23
20170601|2017-03-22 14:00,22,112.205,112.205,112.195,112.2,264
20170601|2017-03-22 14:30,22,112.2,112.2,112.2,112.2,242
20170601|2017-03-22 15:00,22,112.2,112.2,112.195,112.195,32
20170601|2017-03-22 15:30,22,112.19,112.2,112.19,112.2,25
20170601|2017-03-22 16:00,22,112.195,112.195,112.195,112.195,1
20170601|2017-03-23 02:00,23,112.185,112.195,112.18,112.19,4922
20170601|2017-03-23 02:30,23,112.19,112.195,112.165,112.17,5845
20170601|2017-03-23 03:00,23,112.175,112.19,112.175,112.18,14032
20170601|2017-03-23 03:30,23,112.18,112.2,112.18,112.195,7915
20170601|2017-03-23 04:00,23,112.195,112.2,112.19,112.195,7485
20170601|2017-03-23 04:30,23,112.195,112.205,112.19,112.195,7327
20170601|2017-03-23 05:00,23,112.195,112.205,112.19,112.2,9478
20170601|2017-03-23 05:30,23,112.2,112.215,112.17,112.175,28105
20170601|2017-03-23 06:00,23,112.175,112.205,112.175,112.195,10634
20170601|2017-03-23 06:30,23,112.195,112.195,112.185,112.185,13925
20170601|2017-03-23 07:00,23,112.19,112.19,112.18,112.185,6225
20170601|2017-03-23 07:30,23,112.19,112.195,112.18,112.185,11330
20170601|2017-03-23 08:00,23,112.185,112.195,112.18,112.18,12108
20170601|2017-03-23 08:30,23,112.185,112.185,112.165,112.17,16685
20170601|2017-03-23 09:00,23,112.165,112.18,112.16,112.175,11286
20170601|2017-03-23 09:30,23,112.175,112.185,112.165,112.165,12331
20170601|2017-03-23 10:00,23,112.165,112.175,112.16,112.16,13342
20170601|2017-03-23 10:30,23,112.165,112.17,112.15,112.155,8271
20170601|2017-03-23 11:00,23,112.155,112.16,112.14,112.145,18072
20170601|2017-03-23 11:30,23,112.145,112.155,112.14,112.145,5441
20170601|2017-03-23 12:00,23,112.14,112.155,112.135,112.14,6435
20170601|2017-03-23 12:30,23,112.135,112.145,112.13,112.14,6329
20170601|2017-03-23 13:00,23,112.145,112.145,112.14,112.14,1136
20170601|2017-03-23 13:30,23,112.14,112.14,112.135,112.14,504
20170601|2017-03-23 14:00,23,112.14,112.14,112.14,112.14,31
20170601|2017-03-23 14:30,23,112.145,112.15,112.14,112.15,151
20170601|2017-03-23 15:00,23,112.145,112.145,112.145,112.145,16
20170601|2017-03-23 15:30,23,112.15,112.15,112.145,112.15,8
20170601|2017-03-24 02:00,24,112.14,112.155,112.13,112.145,3930
20170601|2017-03-24 02:30,24,112.145,112.15,112.135,112.135,4173
20170601|2017-03-24 03:00,24,112.135,112.145,112.125,112.13,16609
20170601|2017-03-24 03:30,24,112.13,112.135,112.12,112.13,15685
20170601|2017-03-24 04:00,24,112.13,112.145,112.125,112.135,11168
20170601|2017-03-24 04:30,24,112.135,112.145,112.13,112.13,6344
20170601|2017-03-24 05:00,24,112.13,112.14,112.13,112.14,3168
20170601|2017-03-24 05:30,24,112.135,112.15,112.135,112.15,3787
20170601|2017-03-24 06:00,24,112.145,112.155,112.14,112.145,10870
20170601|2017-03-24 06:30,24,112.145,112.165,112.145,112.145,15371
20170601|2017-03-24 07:00,24,112.145,112.16,112.135,112.14,12386
20170601|2017-03-24 07:30,24,112.14,112.145,112.13,112.13,6408
20170601|2017-03-24 08:00,24,112.13,112.145,112.13,112.14,6939
20170601|2017-03-24 08:30,24,112.14,112.14,112.13,112.135,2735
20170601|2017-03-24 09:00,24,112.135,112.145,112.135,112.14,6863
20170601|2017-03-24 09:30,24,112.145,112.15,112.135,112.14,8690
20170601|2017-03-24 10:00,24,112.14,112.145,112.135,112.135,2818
20170601|2017-03-24 10:30,24,112.14,112.14,112.13,112.135,4567
20170601|2017-03-24 11:00,24,112.13,112.145,112.125,112.14,9065
20170601|2017-03-24 11:30,24,112.14,112.16,112.135,112.155,9337
20170601|2017-03-24 12:00,24,112.155,112.165,112.14,112.145,7833
20170601|2017-03-24 12:30,24,112.145,112.155,112.14,112.14,5335
20170601|2017-03-24 13:00,24,112.145,112.16,112.135,112.145,4494
20170601|2017-03-24 13:30,24,112.14,112.15,112.14,112.145,1239
20170601|2017-03-24 14:00,24,112.145,112.155,112.145,112.15,1054
20170601|2017-03-24 14:30,24,112.15,112.15,112.14,112.145,635
20170601|2017-03-24 15:00,24,112.14,112.145,112.135,112.14,286
20170601|2017-03-24 15:30,24,112.14,112.14,112.135,112.14,106
20170601|2017-03-24 16:00,24,112.135,112.135,112.135,112.135,9
20170601|2017-03-27 01:00,27,112.17,112.17,112.145,112.165,11784
20170601|2017-03-27 01:30,27,112.165,112.215,112.165,112.185,21150
20170601|2017-03-27 02:00,27,112.185,112.19,112.165,112.17,16727
20170601|2017-03-27 02:30,27,112.17,112.175,112.16,112.165,6216
20170601|2017-03-27 03:00,27,112.165,112.17,112.145,112.145,11718
20170601|2017-03-27 03:30,27,112.145,112.15,112.13,112.13,5071
20170601|2017-03-27 04:00,27,112.13,112.14,112.125,112.13,15496
20170601|2017-03-27 04:30,27,112.13,112.145,112.125,112.135,7786
20170601|2017-03-27 05:00,27,112.135,112.145,112.125,112.13,7901
20170601|2017-03-27 05:30,27,112.13,112.13,112.12,112.125,10872
20170601|2017-03-27 06:00,27,112.125,112.14,112.125,112.135,5681
20170601|2017-03-27 06:30,27,112.14,112.145,112.13,112.13,8627
20170601|2017-03-27 07:00,27,112.135,112.135,112.11,112.11,10497
20170601|2017-03-27 07:30,27,112.105,112.12,112.105,112.115,10680
20170601|2017-03-27 08:00,27,112.115,112.125,112.11,112.12,11665
20170601|2017-03-27 08:30,27,112.115,112.115,112.09,112.095,13490
20170601|2017-03-27 09:00,27,112.095,112.1,112.085,112.09,13917
20170601|2017-03-27 09:30,27,112.09,112.095,112.075,112.08,20130
20170601|2017-03-27 10:00,27,112.08,112.09,112.075,112.085,12532
20170601|2017-03-27 10:30,27,112.085,112.095,112.075,112.095,12670
20170601|2017-03-27 11:00,27,112.09,112.09,112.08,112.085,3380
20170601|2017-03-27 11:30,27,112.08,112.085,112.075,112.085,1728
20170601|2017-03-27 12:00,27,112.08,112.08,112.075,112.075,2101
20170601|2017-03-27 12:30,27,112.075,112.075,112.07,112.075,718
20170601|2017-03-27 13:00,27,112.07,112.08,112.07,112.08,763
20170601|2017-03-27 13:30,27,112.08,112.08,112.075,112.075,446
20170601|2017-03-27 14:00,27,112.075,112.075,112.07,112.075,916
20170601|2017-03-27 14:30,27,112.07,112.08,112.07,112.08,170
20170601|2017-03-28 01:00,28,112.07,112.075,112.06,112.065,12520
20170601|2017-03-28 01:30,28,112.07,112.08,112.065,112.075,5724
20170601|2017-03-28 02:00,28,112.075,112.09,112.06,112.085,23958
20170601|2017-03-28 02:30,28,112.08,112.095,112.08,112.09,17706
20170601|2017-03-28 03:00,28,112.09,112.125,112.085,112.105,26344
20170601|2017-03-28 03:30,28,112.11,112.12,112.105,112.11,16427
20170601|2017-03-28 04:00,28,112.105,112.11,112.1,112.105,12939
20170601|2017-03-28 04:30,28,112.11,112.115,112.09,112.1,24572
20170601|2017-03-28 05:00,28,112.1,112.105,112.095,112.095,5124
20170601|2017-03-28 05:30,28,112.1,112.105,112.095,112.105,3852
20170601|2017-03-28 06:00,28,112.105,112.115,112.105,112.105,9406
20170601|2017-03-28 06:30,28,112.11,112.12,112.105,112.105,10623
20170601|2017-03-28 07:00,28,112.105,112.115,112.105,112.115,6092
20170601|2017-03-28 07:30,28,112.115,112.12,112.105,112.11,8862
20170601|2017-03-28 08:00,28,112.115,112.135,112.11,112.115,14362
20170601|2017-03-28 08:30,28,112.115,112.115,112.105,112.115,7114
20170601|2017-03-28 09:00,28,112.11,112.125,112.105,112.12,8582
20170601|2017-03-28 09:30,28,112.125,112.14,112.12,112.135,10149
20170601|2017-03-28 10:00,28,112.135,112.135,112.11,112.11,11468
20170601|2017-03-28 10:30,28,112.11,112.115,112.105,112.11,3320
20170601|2017-03-28 11:00,28,112.105,112.11,112.095,112.1,2652
20170601|2017-03-28 11:30,28,112.095,112.105,112.095,112.1,3424
20170601|2017-03-28 12:00,28,112.1,112.105,112.09,112.1,1675
20170601|2017-03-28 12:30,28,112.1,112.1,112.09,112.09,231
20170601|2017-03-28 13:00,28,112.09,112.09,112.085,112.085,2077
20170601|2017-03-28 13:30,28,112.09,112.09,112.085,112.09,197
20170601|2017-03-28 14:00,28,112.09,112.09,112.09,112.09,92
20170601|2017-03-28 14:30,28,112.09,112.095,112.085,112.095,85
20170601|2017-03-29 01:00,29,112.09,112.11,112.085,112.105,5393
20170601|2017-03-29 01:30,29,112.105,112.105,112.085,112.095,5368
20170601|2017-03-29 02:00,29,112.1,112.115,112.09,112.115,14229
20170601|2017-03-29 02:30,29,112.115,112.125,112.11,112.12,9833
20170601|2017-03-29 03:00,29,112.12,112.135,112.115,112.135,5801
20170601|2017-03-29 03:30,29,112.13,112.14,112.125,112.14,14423
20170601|2017-03-29 04:00,29,112.14,112.14,112.13,112.135,14738
20170601|2017-03-29 04:30,29,112.14,112.155,112.135,112.14,15302
20170601|2017-03-29 05:00,29,112.14,112.15,112.14,112.14,8629
20170601|2017-03-29 05:30,29,112.14,112.15,112.14,112.15,6548
20170601|2017-03-29 06:00,29,112.15,112.17,112.15,112.16,17762
20170601|2017-03-29 06:30,29,112.16,112.215,112.16,112.19,38992
20170601|2017-03-29 07:00,29,112.19,112.225,112.19,112.19,33372
20170601|2017-03-29 07:30,29,112.19,112.21,112.185,112.2,15204
20170601|2017-03-29 08:00,29,112.2,112.21,112.195,112.205,16985
20170601|2017-03-29 08:30,29,112.205,112.225,112.205,112.215,13005
20170601|2017-03-29 09:00,29,112.215,112.22,112.195,112.21,15890
20170601|2017-03-29 09:30,29,112.21,112.21,112.195,112.205,16085
20170601|2017-03-29 10:00,29,112.21,112.22,112.2,112.22,13360
20170601|2017-03-29 10:30,29,112.215,112.22,112.205,112.22,6605
20170601|2017-03-29 11:00,29,112.22,112.22,112.215,112.22,1798
20170601|2017-03-29 11:30,29,112.22,112.225,112.215,112.215,1049
20170601|2017-03-29 12:00,29,112.215,112.215,112.215,112.215,4
20170601|2017-03-29 12:30,29,112.22,112.23,112.22,112.22,2592
20170601|2017-03-29 13:00,29,112.225,112.225,112.225,112.225,4
20170601|2017-03-29 13:30,29,112.22,112.225,112.22,112.225,93
20170601|2017-03-29 14:00,29,112.225,112.225,112.22,112.225,333
20170601|2017-03-29 14:30,29,112.225,112.225,112.22,112.22,663
20170601|2017-03-29 15:00,29,112.22,112.22,112.22,112.22,6
20170601|2017-03-30 01:00,30,112.205,112.22,112.2,112.205,6089
20170601|2017-03-30 01:30,30,112.205,112.215,112.2,112.205,2756
20170601|2017-03-30 02:00,30,112.205,112.225,112.205,112.21,18147
20170601|2017-03-30 02:30,30,112.21,112.22,112.205,112.21,5099
20170601|2017-03-30 03:00,30,112.21,112.23,112.21,112.22,15317
20170601|2017-03-30 03:30,30,112.22,112.23,112.215,112.225,9165
20170601|2017-03-30 04:00,30,112.225,112.23,112.22,112.225,7687
20170601|2017-03-30 04:30,30,112.225,112.235,112.215,112.215,3895
20170601|2017-03-30 05:00,30,112.215,112.24,112.215,112.23,9369
20170601|2017-03-30 05:30,30,112.23,112.235,112.22,112.23,5888
20170601|2017-03-30 06:00,30,112.23,112.235,112.225,112.23,5359
20170601|2017-03-30 06:30,30,112.23,112.245,112.23,112.24,7712
20170601|2017-03-30 07:00,30,112.24,112.255,112.24,112.24,12672
20170601|2017-03-30 07:30,30,112.24,112.25,112.225,112.235,13956
20170601|2017-03-30 08:00,30,112.235,112.245,112.22,112.225,12952
20170601|2017-03-30 08:30,30,112.225,112.225,112.215,112.225,16139
20170601|2017-03-30 09:00,30,112.22,112.225,112.215,112.225,8706
20170601|2017-03-30 09:30,30,112.225,112.23,112.215,112.22,12937
20170601|2017-03-30 10:00,30,112.22,112.23,112.215,112.225,9299
20170601|2017-03-30 10:30,30,112.225,112.23,112.22,112.225,6367
20170601|2017-03-30 11:00,30,112.22,112.23,112.22,112.23,2271
20170601|2017-03-30 11:30,30,112.225,112.23,112.225,112.225,221
20170601|2017-03-30 12:00,30,112.225,112.235,112.225,112.235,886
20170601|2017-03-30 12:30,30,112.235,112.24,112.235,112.235,185
20170601|2017-03-30 13:00,30,112.235,112.235,112.235,112.235,485
20170601|2017-03-30 13:30,30,112.23,112.235,112.23,112.235,162
20170601|2017-03-30 14:00,30,112.23,112.235,112.23,112.235,5
20170601|2017-03-30 14:30,30,112.23,112.235,112.225,112.23,216
20170601|2017-03-31 01:00,31,112.23,112.235,112.21,112.22,6675
20170601|2017-03-31 01:30,31,112.225,112.225,112.21,112.215,3302
20170601|2017-03-31 02:00,31,112.22,112.225,112.21,112.215,8529
20170601|2017-03-31 02:30,31,112.21,112.215,112.205,112.21,6670
20170601|2017-03-31 03:00,31,112.21,112.215,112.2,112.21,13214
20170601|2017-03-31 03:30,31,112.205,112.21,112.2,112.205,14424
20170601|2017-03-31 04:00,31,112.205,112.215,112.2,112.205,16951
20170601|2017-03-31 04:30,31,112.21,112.225,112.205,112.22,8656
20170601|2017-03-31 05:00,31,112.215,112.235,112.215,112.23,12400
20170601|2017-03-31 05:30,31,112.225,112.235,112.225,112.225,4012
20170601|2017-03-31 06:00,31,112.225,112.225,112.215,112.22,4756
20170601|2017-03-31 06:30,31,112.225,112.24,112.22,112.235,13443
20170601|2017-03-31 07:00,31,112.23,112.23,112.22,112.225,6882
20170601|2017-03-31 07:30,31,112.225,112.23,112.215,112.225,10807
20170601|2017-03-31 08:00,31,112.225,112.23,112.21,112.225,14539
20170601|2017-03-31 08:30,31,112.225,112.235,112.22,112.23,11547
20170601|2017-03-31 09:00,31,112.23,112.24,112.225,112.24,5973
20170601|2017-03-31 09:30,31,112.235,112.24,112.23,112.235,7911
20170601|2017-03-31 10:00,31,112.23,112.255,112.23,112.235,46116
20170601|2017-03-31 10:30,31,112.24,112.25,112.235,112.245,6614
20170601|2017-03-31 11:00,31,112.245,112.255,112.245,112.25,2187
20170601|2017-03-31 11:30,31,112.255,112.255,112.245,112.245,3980
20170601|2017-03-31 12:00,31,112.245,112.25,112.245,112.245,1119
20170601|2017-03-31 12:30,31,112.24,112.245,112.24,112.245,1185
20170601|2017-03-31 13:00,31,112.24,112.24,112.24,112.24,113
20170601|2017-03-31 13:30,31,112.24,112.245,112.235,112.235,428
20170601|2017-03-31 14:00,31,112.24,112.24,112.235,112.24,192
20170601|2017-03-31 14:30,31,112.24,112.255,112.235,112.245,1523
20170601|2017-04-03 01:00,3,112.245,112.265,112.24,112.265,11062
20170601|2017-04-03 01:30,3,112.27,112.27,112.255,112.255,5085
20170601|2017-04-03 02:00,3,112.26,112.28,112.25,112.28,12554
20170601|2017-04-03 02:30,3,112.28,112.3,112.27,112.295,31503
20170601|2017-04-03 03:00,3,112.295,112.305,112.29,112.3,17222
20170601|2017-04-03 03:30,3,112.305,112.315,112.3,112.305,16083
20170601|2017-04-03 04:00,3,112.305,112.325,112.305,112.32,13547
20170601|2017-04-03 04:30,3,112.32,112.345,112.32,112.33,17183
20170601|2017-04-03 05:00,3,112.335,112.345,112.33,112.34,21955
20170601|2017-04-03 05:30,3,112.34,112.345,112.33,112.335,7416
20170601|2017-04-03 06:00,3,112.335,112.34,112.325,112.335,16355
20170601|2017-04-03 06:30,3,112.335,112.34,112.325,112.33,9976
20170601|2017-04-03 07:00,3,112.33,112.345,112.33,112.335,20813
20170601|2017-04-03 07:30,3,112.335,112.345,112.33,112.335,13151
20170601|2017-04-03 08:00,3,112.335,112.35,112.335,112.35,14451
20170601|2017-04-03 08:30,3,112.35,112.355,112.34,112.355,14633
20170601|2017-04-03 09:00,3,112.35,112.36,112.35,112.355,31520
20170601|2017-04-03 09:30,3,112.36,112.38,112.355,112.37,40439
20170601|2017-04-03 10:00,3,112.375,112.385,112.37,112.38,30043
20170601|2017-04-03 10:30,3,112.375,112.385,112.375,112.38,8415
20170601|2017-04-03 11:00,3,112.38,112.385,112.375,112.375,3850
20170601|2017-04-03 11:30,3,112.375,112.385,112.375,112.38,1076
20170601|2017-04-03 12:00,3,112.38,112.38,112.375,112.38,717
20170601|2017-04-03 12:30,3,112.385,112.39,112.38,112.39,899
20170601|2017-04-03 13:00,3,112.385,112.385,112.385,112.385,262
20170601|2017-04-03 13:30,3,112.385,112.385,112.38,112.385,237
20170601|2017-04-03 14:00,3,112.385,112.385,112.38,112.38,7
20170601|2017-04-03 14:30,3,112.385,112.385,112.38,112.385,103
20170601|2017-04-03 15:00,3,112.385,112.385,112.385,112.385,30
20170601|2017-04-04 01:00,4,112.38,112.39,112.37,112.375,4664
20170601|2017-04-04 01:30,4,112.38,112.39,112.38,112.39,5158
20170601|2017-04-04 02:00,4,112.39,112.4,112.385,112.39,19724
20170601|2017-04-04 02:30,4,112.39,112.42,112.385,112.42,35489
20170601|2017-04-04 03:00,4,112.42,112.445,112.41,112.44,40455
20170601|2017-04-04 03:30,4,112.44,112.445,112.43,112.435,25018
20170601|2017-04-04 04:00,4,112.43,112.435,112.415,112.43,19781
20170601|2017-04-04 04:30,4,112.43,112.43,112.39,112.395,39717
20170601|2017-04-04 05:00,4,112.395,112.4,112.385,112.395,19254
20170601|2017-04-04 05:30,4,112.395,112.4,112.39,112.395,15193
20170601|2017-04-04 06:00,4,112.395,112.41,112.39,112.41,8830
20170601|2017-04-04 06:30,4,112.405,112.42,112.405,112.41,10716
20170601|2017-04-04 07:00,4,112.41,112.415,112.4,112.4,10251
20170601|2017-04-04 07:30,4,112.405,112.41,112.4,112.4,6710
20170601|2017-04-04 08:00,4,112.4,112.41,112.39,112.39,12185
20170601|2017-04-04 08:30,4,112.395,112.395,112.385,112.395,10678
20170601|2017-04-04 09:00,4,112.395,112.405,112.38,112.385,19045
20170601|2017-04-04 09:30,4,112.385,112.385,112.37,112.37,24167
20170601|2017-04-04 10:00,4,112.37,112.375,112.355,112.36,22459
20170601|2017-04-04 10:30,4,112.36,112.365,112.35,112.355,9677
20170601|2017-04-04 11:00,4,112.35,112.355,112.335,112.34,6567
20170601|2017-04-04 11:30,4,112.335,112.345,112.335,112.345,2123
20170601|2017-04-04 12:00,4,112.345,112.355,112.345,112.35,4232
20170601|2017-04-04 12:30,4,112.35,112.35,112.345,112.35,857
20170601|2017-04-04 13:00,4,112.345,112.345,112.34,112.34,165
20170601|2017-04-04 13:30,4,112.34,112.345,112.34,112.34,535
20170601|2017-04-04 14:00,4,112.345,112.345,112.34,112.345,114
20170601|2017-04-04 14:30,4,112.34,112.345,112.335,112.335,137
20170601|2017-04-05 01:00,5,112.35,112.35,112.325,112.35,11481
20170601|2017-04-05 01:30,5,112.35,112.365,112.35,112.36,5178
20170601|2017-04-05 02:00,5,112.36,112.37,112.355,112.37,6303
20170601|2017-04-05 02:30,5,112.37,112.38,112.365,112.375,14946
20170601|2017-04-05 03:00,5,112.38,112.38,112.355,112.36,10281
20170601|2017-04-05 03:30,5,112.355,112.36,112.345,112.355,8927
20170601|2017-04-05 04:00,5,112.355,112.355,112.335,112.335,15052
20170601|2017-04-05 04:30,5,112.335,112.34,112.32,112.32,14028
20170601|2017-04-05 05:00,5,112.325,112.345,112.32,112.345,13626
20170601|2017-04-05 05:30,5,112.345,112.345,112.33,112.34,6234
20170601|2017-04-05 06:00,5,112.335,112.35,112.335,112.34,5310
20170601|2017-04-05 06:30,5,112.34,112.345,112.325,112.345,16471
20170601|2017-04-05 07:00,5,112.345,112.35,112.33,112.335,9438
20170601|2017-04-05 07:30,5,112.34,112.345,112.335,112.345,6867
20170601|2017-04-05 08:00,5,112.345,112.36,112.34,112.355,10623
20170601|2017-04-05 08:30,5,112.355,112.37,112.35,112.36,13387
20170601|2017-04-05 09:00,5,112.365,112.385,112.365,112.385,14101
20170601|2017-04-05 09:30,5,112.385,112.39,112.375,112.38,17556
20170601|2017-04-05 10:00,5,112.385,112.385,112.375,112.375,11796
20170601|2017-04-05 10:30,5,112.38,112.38,112.375,112.375,8076
20170601|2017-04-05 11:00,5,112.38,112.38,112.375,112.38,1301
20170601|2017-04-05 11:30,5,112.38,112.385,112.38,112.385,999
20170601|2017-04-05 12:00,5,112.385,112.385,112.38,112.385,322
20170601|2017-04-05 12:30,5,112.385,112.385,112.38,112.38,611
20170601|2017-04-05 13:00,5,112.375,112.38,112.375,112.38,86
20170601|2017-04-05 13:30,5,112.38,112.385,112.38,112.38,390
20170601|2017-04-05 14:00,5,112.38,112.385,112.38,112.385,1042
20170601|2017-04-05 14:30,5,112.385,112.39,112.38,112.39,1147
20170601|2017-04-06 01:00,6,112.39,112.395,112.37,112.38,5906
20170601|2017-04-06 01:30,6,112.38,112.385,112.375,112.385,4922
20170601|2017-04-06 02:00,6,112.385,112.405,112.375,112.38,14321
20170601|2017-04-06 02:30,6,112.38,112.385,112.37,112.375,6711
20170601|2017-04-06 03:00,6,112.38,112.38,112.37,112.38,5428
20170601|2017-04-06 03:30,6,112.38,112.38,112.36,112.365,6888
20170601|2017-04-06 04:00,6,112.37,112.37,112.365,112.37,5883
20170601|2017-04-06 04:30,6,112.37,112.37,112.36,112.37,3738
20170601|2017-04-06 05:00,6,112.37,112.37,112.36,112.365,6301
20170601|2017-04-06 05:30,6,112.37,112.37,112.36,112.365,3910
20170601|2017-04-06 06:00,6,112.36,112.365,112.345,112.345,21830
20170601|2017-04-06 06:30,6,112.35,112.355,112.33,112.345,32204
20170601|2017-04-06 07:00,6,112.345,112.35,112.34,112.34,8790
20170601|2017-04-06 07:30,6,112.345,112.355,112.34,112.355,10484
20170601|2017-04-06 08:00,6,112.355,112.365,112.35,112.365,8881
20170601|2017-04-06 08:30,6,112.36,112.365,112.355,112.365,6285
20170601|2017-04-06 09:00,6,112.36,112.365,112.345,112.35,3204
20170601|2017-04-06 09:30,6,112.35,112.35,112.345,112.345,5588
20170601|2017-04-06 10:00,6,112.35,112.355,112.335,112.345,11492
20170601|2017-04-06 10:30,6,112.34,112.35,112.335,112.34,4276
20170601|2017-04-06 11:00,6,112.34,112.345,112.335,112.34,439
20170601|2017-04-06 11:30,6,112.34,112.355,112.335,112.345,1261
20170601|2017-04-06 12:00,6,112.35,112.35,112.35,112.35,55
20170601|2017-04-06 12:30,6,112.35,112.355,112.35,112.355,689
20170601|2017-04-06 13:00,6,112.36,112.36,112.36,112.36,11
20170601|2017-04-06 13:30,6,112.355,112.36,112.35,112.36,458
20170601|2017-04-06 14:00,6,112.355,112.355,112.35,112.355,297
20170601|2017-04-06 14:30,6,112.36,112.36,112.35,112.35,110
20170601|2017-04-07 01:00,7,112.375,112.38,112.355,112.36,8639
20170601|2017-04-07 01:30,7,112.36,112.37,112.36,112.365,3822
20170601|2017-04-07 02:00,7,112.37,112.38,112.36,112.365,10656
20170601|2017-04-07 02:30,7,112.365,112.375,112.365,112.37,11836
20170601|2017-04-07 03:00,7,112.37,112.38,112.365,112.37,13604
20170601|2017-04-07 03:30,7,112.37,112.38,112.37,112.375,4776
20170601|2017-04-07 04:00,7,112.37,112.385,112.37,112.38,4788
20170601|2017-04-07 04:30,7,112.375,112.385,112.375,112.385,2097
20170601|2017-04-07 05:00,7,112.385,112.385,112.375,112.38,3568
20170601|2017-04-07 05:30,7,112.385,112.385,112.375,112.385,4321
20170601|2017-04-07 06:00,7,112.385,112.385,112.375,112.38,5312
20170601|2017-04-07 06:30,7,112.38,112.385,112.38,112.385,4792
20170601|2017-04-07 07:00,7,112.39,112.395,112.385,112.39,6367
20170601|2017-04-07 07:30,7,112.395,112.41,112.385,112.39,13839
20170601|2017-04-07 08:00,7,112.39,112.4,112.38,112.39,10382
20170601|2017-04-07 08:30,7,112.39,112.41,112.385,112.41,14158
20170601|2017-04-07 09:00,7,112.41,112.41,112.395,112.4,6620
20170601|2017-04-07 09:30,7,112.405,112.405,112.395,112.405,6436
20170601|2017-04-07 10:00,7,112.405,112.405,112.395,112.4,6348
20170601|2017-04-07 10:30,7,112.4,112.41,112.4,112.405,4391
20170601|2017-04-07 11:00,7,112.405,112.415,112.4,112.405,2866
20170601|2017-04-07 11:30,7,112.405,112.41,112.395,112.395,2216
20170601|2017-04-07 12:00,7,112.4,112.405,112.395,112.4,1599
20170601|2017-04-07 12:30,7,112.395,112.405,112.395,112.4,781
20170601|2017-04-07 13:00,7,112.395,112.395,112.395,112.395,80
20170601|2017-04-07 13:30,7,112.395,112.4,112.395,112.4,94
20170601|2017-04-07 14:00,7,112.4,112.4,112.395,112.395,97
20170601|2017-04-07 14:30,7,112.39,112.395,112.385,112.395,1101
20170601|2017-04-10 01:00,10,112.385,112.41,112.385,112.41,6453
20170601|2017-04-10 01:30,10,112.41,112.425,112.41,112.425,4812
20170601|2017-04-10 02:00,10,112.425,112.44,112.425,112.44,16634
20170601|2017-04-10 02:30,10,112.44,112.44,112.43,112.43,5074
20170601|2017-04-10 03:00,10,112.425,112.435,112.425,112.425,5385
20170601|2017-04-10 03:30,10,112.425,112.435,112.42,112.435,6887
20170601|2017-04-10 04:00,10,112.435,112.435,112.43,112.435,3255
20170601|2017-04-10 04:30,10,112.435,112.445,112.43,112.445,3538
20170601|2017-04-10 05:00,10,112.445,112.45,112.44,112.445,8516
20170601|2017-04-10 05:30,10,112.445,112.45,112.435,112.445,4600
20170601|2017-04-10 06:00,10,112.445,112.45,112.435,112.45,2117
20170601|2017-04-10 06:30,10,112.445,112.445,112.435,112.44,3253
20170601|2017-04-10 07:00,10,112.44,112.45,112.44,112.445,7951
20170601|2017-04-10 07:30,10,112.445,112.45,112.435,112.45,8931
20170601|2017-04-10 08:00,10,112.45,112.455,112.445,112.455,5498
20170601|2017-04-10 08:30,10,112.455,112.46,112.445,112.46,9631
20170601|2017-04-10 09:00,10,112.455,112.47,112.455,112.465,12294
20170601|2017-04-10 09:30,10,112.465,112.47,112.46,112.465,7382
20170601|2017-04-10 10:00,10,112.465,112.47,112.46,112.465,12216
20170601|2017-04-10 10:30,10,112.465,112.48,112.465,112.48,3620
20170601|2017-04-10 11:00,10,112.48,112.49,112.475,112.485,5096
20170601|2017-04-10 11:30,10,112.485,112.485,112.465,112.47,4235
20170601|2017-04-10 12:00,10,112.47,112.475,112.47,112.47,306
20170601|2017-04-10 12:30,10,112.47,112.48,112.47,112.48,1207
20170601|2017-04-10 13:00,10,112.475,112.485,112.475,112.48,716
20170601|2017-04-10 13:30,10,112.48,112.485,112.48,112.485,263
20170601|2017-04-10 14:00,10,112.485,112.485,112.475,112.48,723
20170601|2017-04-10 14:30,10,112.48,112.48,112.47,112.47,232
20170601|2017-04-11 01:00,11,112.475,112.485,112.47,112.48,4469
20170601|2017-04-11 01:30,11,112.475,112.48,112.465,112.48,4492
20170601|2017-04-11 02:00,11,112.48,112.5,112.475,112.495,10220
20170601|2017-04-11 02:30,11,112.495,112.495,112.485,112.495,7034
20170601|2017-04-11 03:00,11,112.495,112.495,112.475,112.48,5213
20170601|2017-04-11 03:30,11,112.48,112.48,112.465,112.465,5617
20170601|2017-04-11 04:00,11,112.465,112.475,112.46,112.47,5294
20170601|2017-04-11 04:30,11,112.465,112.47,112.46,112.47,7727
20170601|2017-04-11 05:00,11,112.47,112.47,112.465,112.47,5008
20170601|2017-04-11 05:30,11,112.47,112.475,112.465,112.47,5371
20170601|2017-04-11 06:00,11,112.47,112.475,112.46,112.47,8426
20170601|2017-04-11 06:30,11,112.47,112.47,112.46,112.465,7006
20170601|2017-04-11 07:00,11,112.465,112.48,112.46,112.48,7045
20170601|2017-04-11 07:30,11,112.48,112.48,112.47,112.48,2137
20170601|2017-04-11 08:00,11,112.48,112.49,112.475,112.49,7315
20170601|2017-04-11 08:30,11,112.49,112.49,112.48,112.485,4056
20170601|2017-04-11 09:00,11,112.485,112.49,112.475,112.485,6719
20170601|2017-04-11 09:30,11,112.49,112.505,112.485,112.505,11385
20170601|2017-04-11 10:00,11,112.505,112.505,112.49,112.5,12417
20170601|2017-04-11 10:30,11,112.5,112.5,112.495,112.495,2819
20170601|2017-04-11 11:00,11,112.495,112.5,112.495,112.5,1727
20170601|2017-04-11 11:30,11,112.5,112.5,112.49,112.49,2305
20170601|2017-04-11 12:00,11,112.49,112.495,112.485,112.485,502
20170601|2017-04-11 12:30,11,112.49,112.495,112.485,112.495,1053
20170601|2017-04-11 13:00,11,112.5,112.5,112.5,112.5,124
20170601|2017-04-11 13:30,11,112.5,112.505,112.5,112.5,674
20170601|2017-04-11 14:00,11,112.505,112.505,112.5,112.5,12
20170601|2017-04-11 14:30,11,112.5,112.505,112.5,112.5,410
20170601|2017-04-11 15:00,11,112.5,112.5,112.5,112.5,1
20170601|2017-04-12 01:00,12,112.51,112.515,112.5,112.51,6822
20170601|2017-04-12 01:30,12,112.51,112.515,112.505,112.505,6182
20170601|2017-04-12 02:00,12,112.5,112.51,112.485,112.495,13422
20170601|2017-04-12 02:30,12,112.495,112.5,112.485,112.5,7009
20170601|2017-04-12 03:00,12,112.5,112.505,112.49,112.5,8049
20170601|2017-04-12 03:30,12,112.5,112.5,112.49,112.5,4102
20170601|2017-04-12 04:00,12,112.5,112.5,112.485,112.49,6094
20170601|2017-04-12 04:30,12,112.49,112.49,112.485,112.49,6123
20170601|2017-04-12 05:00,12,112.485,112.49,112.48,112.49,4991
20170601|2017-04-12 05:30,12,112.49,112.495,112.485,112.485,6886
20170601|2017-04-12 06:00,12,112.49,112.49,112.475,112.48,8929
20170601|2017-04-12 06:30,12,112.48,112.49,112.48,112.485,5606
20170601|2017-04-12 07:00,12,112.485,112.49,112.485,112.485,3012
20170601|2017-04-12 07:30,12,112.485,112.49,112.485,112.49,4694
20170601|2017-04-12 08:00,12,112.49,112.49,112.475,112.475,3945
20170601|2017-04-12 08:30,12,112.475,112.48,112.465,112.47,6587
20170601|2017-04-12 09:00,12,112.47,112.475,112.465,112.47,8525
20170601|2017-04-12 09:30,12,112.475,112.48,112.465,112.48,7682
20170601|2017-04-12 10:00,12,112.48,112.48,112.47,112.475,5670
20170601|2017-04-12 10:30,12,112.47,112.48,112.465,112.475,5945
20170601|2017-04-12 11:00,12,112.475,112.475,112.47,112.475,78
20170601|2017-04-12 11:30,12,112.475,112.48,112.47,112.475,3076
20170601|2017-04-12 12:00,12,112.48,112.48,112.47,112.475,664
20170601|2017-04-12 12:30,12,112.475,112.475,112.46,112.46,685
20170601|2017-04-12 13:00,12,112.46,112.465,112.455,112.465,282
20170601|2017-04-12 13:30,12,112.46,112.47,112.46,112.47,308
20170601|2017-04-12 14:00,12,112.47,112.485,112.47,112.48,734
20170601|2017-04-12 14:30,12,112.475,112.48,112.475,112.475,230
20170601|2017-04-13 01:00,13,112.495,112.51,112.485,112.5,9247
20170601|2017-04-13 01:30,13,112.5,112.51,112.5,112.505,6344
20170601|2017-04-13 02:00,13,112.51,112.525,112.505,112.525,25300
20170601|2017-04-13 02:30,13,112.525,112.53,112.52,112.525,17210
20170601|2017-04-13 03:00,13,112.525,112.53,112.515,112.525,9667
20170601|2017-04-13 03:30,13,112.52,112.525,112.515,112.52,4527
20170601|2017-04-13 04:00,13,112.52,112.525,112.515,112.525,3050
20170601|2017-04-13 04:30,13,112.525,112.525,112.52,112.525,4722
20170601|2017-04-13 05:00,13,112.525,112.525,112.515,112.515,2266
20170601|2017-04-13 05:30,13,112.515,112.52,112.505,112.51,7002
20170601|2017-04-13 06:00,13,112.51,112.515,112.505,112.51,3395
20170601|2017-04-13 06:30,13,112.51,112.515,112.505,112.51,1987
20170601|2017-04-13 07:00,13,112.51,112.52,112.51,112.52,5123
20170601|2017-04-13 07:30,13,112.52,112.525,112.51,112.52,5900
20170601|2017-04-13 08:00,13,112.52,112.525,112.51,112.515,4307
20170601|2017-04-13 08:30,13,112.515,112.525,112.51,112.52,4917
20170601|2017-04-13 09:00,13,112.52,112.525,112.51,112.51,6155
20170601|2017-04-13 09:30,13,112.51,112.525,112.51,112.52,4448
20170601|2017-04-13 10:00,13,112.515,112.52,112.51,112.51,5421
20170601|2017-04-13 10:30,13,112.515,112.52,112.51,112.52,2046
20170601|2017-04-13 11:00,13,112.515,112.52,112.51,112.51,1951
20170601|2017-04-13 11:30,13,112.51,112.53,112.51,112.53,2706
20170601|2017-04-13 12:00,13,112.525,112.53,112.525,112.525,994
20170601|2017-04-13 12:30,13,112.525,112.525,112.525,112.525,31
20170601|2017-04-13 13:30,13,112.525,112.525,112.52,112.52,70
20170601|2017-04-13 14:00,13,112.525,112.525,112.52,112.525,62
20170601|2017-04-13 14:30,13,112.52,112.53,112.52,112.525,344
20170601|2017-04-18 01:00,18,112.525,112.535,112.52,112.53,8274
20170601|2017-04-18 01:30,18,112.535,112.54,112.525,112.53,4223
20170601|2017-04-18 02:00,18,112.53,112.53,112.515,112.53,7008
20170601|2017-04-18 02:30,18,112.53,112.54,112.53,112.54,6562
20170601|2017-04-18 03:00,18,112.54,112.54,112.53,112.53,12995
20170601|2017-04-18 03:30,18,112.53,112.53,112.51,112.515,14167
20170601|2017-04-18 04:00,18,112.52,112.525,112.515,112.525,4922
20170601|2017-04-18 04:30,18,112.525,112.525,112.515,112.52,9669
20170601|2017-04-18 05:00,18,112.52,112.525,112.515,112.52,4915
20170601|2017-04-18 05:30,18,112.52,112.52,112.505,112.51,5371
20170601|2017-04-18 06:00,18,112.505,112.51,112.495,112.5,12839
20170601|2017-04-18 06:30,18,112.5,112.51,112.495,112.5,5341
20170601|2017-04-18 07:00,18,112.505,112.51,112.5,112.51,2476
20170601|2017-04-18 07:30,18,112.505,112.51,112.5,112.5,4549
20170601|2017-04-18 08:00,18,112.5,112.51,112.5,112.51,9976
20170601|2017-04-18 08:30,18,112.51,112.51,112.5,112.5,6327
20170601|2017-04-18 09:00,18,112.505,112.515,112.495,112.505,4940
20170601|2017-04-18 09:30,18,112.51,112.515,112.505,112.515,6316
20170601|2017-04-18 10:00,18,112.515,112.515,112.5,112.505,11379
20170601|2017-04-18 10:30,18,112.505,112.52,112.5,112.51,6768
20170601|2017-04-18 11:00,18,112.515,112.52,112.51,112.515,6415
20170601|2017-04-18 11:30,18,112.515,112.52,112.51,112.515,2686
20170601|2017-04-18 12:00,18,112.52,112.525,112.515,112.525,2094
20170601|2017-04-18 12:30,18,112.52,112.53,112.52,112.53,749
20170601|2017-04-18 13:00,18,112.525,112.525,112.525,112.525,12
20170601|2017-04-18 13:30,18,112.525,112.53,112.525,112.525,497
20170601|2017-04-18 14:00,18,112.53,112.53,112.525,112.525,179
20170601|2017-04-18 14:30,18,112.525,112.53,112.525,112.53,134
20170601|2017-04-19 01:00,19,112.53,112.53,112.515,112.52,4918
20170601|2017-04-19 01:30,19,112.52,112.52,112.5,112.505,10523
20170601|2017-04-19 02:00,19,112.51,112.51,112.495,112.5,8394
20170601|2017-04-19 02:30,19,112.5,112.505,112.495,112.5,11026
20170601|2017-04-19 03:00,19,112.5,112.505,112.49,112.495,6639
20170601|2017-04-19 03:30,19,112.49,112.495,112.43,112.46,36381
20170601|2017-04-19 04:00,19,112.455,112.46,112.41,112.42,27369
20170601|2017-04-19 04:30,19,112.42,112.425,112.405,112.41,16003
20170601|2017-04-19 05:00,19,112.41,112.425,112.405,112.425,18616
20170601|2017-04-19 05:30,19,112.42,112.425,112.415,112.42,3460
20170601|2017-04-19 06:00,19,112.425,112.425,112.415,112.42,3536
20170601|2017-04-19 06:30,19,112.415,112.42,112.405,112.415,7417
20170601|2017-04-19 07:00,19,112.41,112.42,112.395,112.415,15354
20170601|2017-04-19 07:30,19,112.415,112.415,112.405,112.415,9773
20170601|2017-04-19 08:00,19,112.415,112.42,112.4,112.4,8168
20170601|2017-04-19 08:30,19,112.4,112.4,112.385,112.385,18932
20170601|2017-04-19 09:00,19,112.385,112.4,112.38,112.385,24981
20170601|2017-04-19 09:30,19,112.385,112.395,112.385,112.395,12267
20170601|2017-04-19 10:00,19,112.39,112.395,112.375,112.38,19346
20170601|2017-04-19 10:30,19,112.385,112.39,112.38,112.39,3028
20170601|2017-04-19 11:00,19,112.385,112.395,112.385,112.395,3591
20170601|2017-04-19 11:30,19,112.395,112.405,112.395,112.405,2586
20170601|2017-04-19 12:00,19,112.405,112.415,112.405,112.41,2282
20170601|2017-04-19 12:30,19,112.41,112.42,112.41,112.415,2697
20170601|2017-04-19 13:00,19,112.415,112.415,112.415,112.415,391
20170601|2017-04-19 13:30,19,112.415,112.42,112.415,112.42,1438
20170601|2017-04-19 14:00,19,112.42,112.42,112.415,112.415,248
20170601|2017-04-19 14:30,19,112.415,112.42,112.415,112.42,291
20170601|2017-04-19 15:00,19,112.415,112.415,112.415,112.415,2
20170601|2017-04-20 01:00,20,112.41,112.43,112.41,112.425,7298
20170601|2017-04-20 01:30,20,112.43,112.43,112.42,112.42,4160
20170601|2017-04-20 02:00,20,112.42,112.43,112.4,112.405,11819
20170601|2017-04-20 02:30,20,112.405,112.41,112.39,112.395,17148
20170601|2017-04-20 03:00,20,112.395,112.405,112.375,112.38,15667
20170601|2017-04-20 03:30,20,112.38,112.39,112.345,112.355,34896
20170601|2017-04-20 04:00,20,112.355,112.36,112.34,112.35,28629
20170601|2017-04-20 04:30,20,112.35,112.36,112.345,112.345,4565
20170601|2017-04-20 05:00,20,112.345,112.36,112.34,112.36,13402
20170601|2017-04-20 05:30,20,112.355,112.36,112.345,112.35,5589
20170601|2017-04-20 06:00,20,112.35,112.365,112.345,112.355,8983
20170601|2017-04-20 06:30,20,112.355,112.36,112.35,112.355,15547
20170601|2017-04-20 07:00,20,112.355,112.365,112.355,112.355,9431
20170601|2017-04-20 07:30,20,112.36,112.365,112.345,112.345,10701
20170601|2017-04-20 08:00,20,112.345,112.355,112.335,112.345,14963
20170601|2017-04-20 08:30,20,112.35,112.36,112.345,112.35,12195
20170601|2017-04-20 09:00,20,112.35,112.36,112.34,112.355,11269
20170601|2017-04-20 09:30,20,112.35,112.37,112.35,112.365,15879
20170601|2017-04-20 10:00,20,112.365,112.385,112.365,112.37,18435
20170601|2017-04-20 10:30,20,112.375,112.38,112.355,112.355,6193
20170601|2017-04-20 11:00,20,112.355,112.36,112.35,112.36,2569
20170601|2017-04-20 11:30,20,112.365,112.375,112.365,112.375,1438
20170601|2017-04-20 12:00,20,112.37,112.38,112.37,112.375,2050
20170601|2017-04-20 12:30,20,112.37,112.38,112.37,112.375,825
20170601|2017-04-20 13:00,20,112.375,112.38,112.375,112.38,281
20170601|2017-04-20 13:30,20,112.38,112.385,112.38,112.385,461
20170601|2017-04-20 14:00,20,112.385,112.385,112.38,112.385,158
20170601|2017-04-20 14:30,20,112.385,112.385,112.38,112.38,64
20170601|2017-04-20 15:00,20,112.38,112.38,112.38,112.38,1
20170601|2017-04-21 01:00,21,112.4,112.41,112.385,112.385,12250
20170601|2017-04-21 01:30,21,112.385,112.395,112.38,112.385,13723
20170601|2017-04-21 02:00,21,112.385,112.4,112.375,112.39,22920
20170601|2017-04-21 02:30,21,112.39,112.41,112.39,112.4,15553
20170601|2017-04-21 03:00,21,112.4,112.405,112.39,112.39,15193
20170601|2017-04-21 03:30,21,112.395,112.41,112.395,112.405,6701
20170601|2017-04-21 04:00,21,112.4,112.405,112.39,112.39,9474
20170601|2017-04-21 04:30,21,112.39,112.4,112.39,112.39,6581
20170601|2017-04-21 05:00,21,112.395,112.4,112.385,112.4,11135
20170601|2017-04-21 05:30,21,112.4,112.4,112.39,112.39,5976
20170601|2017-04-21 06:00,21,112.39,112.395,112.375,112.375,8060
20170601|2017-04-21 06:30,21,112.375,112.385,112.375,112.38,10762
20170601|2017-04-21 07:00,21,112.385,112.39,112.375,112.38,11293
20170601|2017-04-21 07:30,21,112.385,112.385,112.37,112.375,12003
20170601|2017-04-21 08:00,21,112.375,112.375,112.365,112.365,7006
20170601|2017-04-21 08:30,21,112.365,112.375,112.365,112.365,11175
20170601|2017-04-21 09:00,21,112.365,112.38,112.365,112.37,13372
20170601|2017-04-21 09:30,21,112.365,112.375,112.365,112.375,7304
20170601|2017-04-21 10:00,21,112.375,112.375,112.355,112.365,25087
20170601|2017-04-21 10:30,21,112.36,112.375,112.355,112.365,11837
20170601|2017-04-21 11:00,21,112.365,112.375,112.355,112.37,5991
20170601|2017-04-21 11:30,21,112.365,112.375,112.365,112.365,3259
20170601|2017-04-21 12:00,21,112.365,112.37,112.355,112.365,1742
20170601|2017-04-21 12:30,21,112.365,112.375,112.355,112.355,3537
20170601|2017-04-21 13:00,21,112.355,112.365,112.355,112.365,155
20170601|2017-04-21 13:30,21,112.365,112.375,112.365,112.37,817
20170601|2017-04-21 14:00,21,112.375,112.375,112.37,112.37,91
20170601|2017-04-21 14:30,21,112.37,112.38,112.37,112.375,875
20170601|2017-04-21 15:00,21,112.38,112.38,112.38,112.38,4
20170601|2017-04-24 01:00,24,112.305,112.305,112.13,112.155,73073
20170601|2017-04-24 01:30,24,112.155,112.175,112.145,112.15,33851
20170601|2017-04-24 02:00,24,112.15,112.19,112.15,112.155,31500
20170601|2017-04-24 02:30,24,112.16,112.17,112.15,112.17,24515
20170601|2017-04-24 03:00,24,112.17,112.175,112.155,112.165,30873
20170601|2017-04-24 03:30,24,112.165,112.175,112.16,112.16,20362
20170601|2017-04-24 04:00,24,112.16,112.165,112.145,112.15,23100
20170601|2017-04-24 04:30,24,112.15,112.165,112.15,112.16,13704
20170601|2017-04-24 05:00,24,112.155,112.17,112.155,112.17,15423
20170601|2017-04-24 05:30,24,112.17,112.185,112.165,112.17,11791
20170601|2017-04-24 06:00,24,112.175,112.19,112.17,112.18,11079
20170601|2017-04-24 06:30,24,112.18,112.185,112.175,112.175,14578
20170601|2017-04-24 07:00,24,112.175,112.175,112.15,112.16,9984
20170601|2017-04-24 07:30,24,112.165,112.17,112.15,112.165,8794
20170601|2017-04-24 08:00,24,112.165,112.165,112.15,112.15,7814
20170601|2017-04-24 08:30,24,112.15,112.155,112.14,112.15,18590
20170601|2017-04-24 09:00,24,112.145,112.15,112.14,112.14,10313
20170601|2017-04-24 09:30,24,112.145,112.155,112.135,112.155,18188
20170601|2017-04-24 10:00,24,112.155,112.16,112.145,112.155,13872
20170601|2017-04-24 10:30,24,112.155,112.16,112.15,112.16,10924
20170601|2017-04-24 11:00,24,112.155,112.165,112.145,112.16,7593
20170601|2017-04-24 11:30,24,112.16,112.17,112.155,112.165,4371
20170601|2017-04-24 12:00,24,112.165,112.17,112.16,112.16,459
20170601|2017-04-24 12:30,24,112.16,112.165,112.15,112.155,205
20170601|2017-04-24 13:00,24,112.155,112.165,112.155,112.155,184
20170601|2017-04-24 13:30,24,112.165,112.165,112.155,112.165,271
20170601|2017-04-24 14:00,24,112.165,112.175,112.15,112.15,709
20170601|2017-04-24 14:30,24,112.15,112.16,112.15,112.155,170
20170601|2017-04-25 01:00,25,112.125,112.15,112.125,112.145,11452
20170601|2017-04-25 01:30,25,112.14,112.15,112.135,112.14,10352
20170601|2017-04-25 02:00,25,112.135,112.15,112.13,112.13,9020
20170601|2017-04-25 02:30,25,112.13,112.145,112.125,112.13,20471
20170601|2017-04-25 03:00,25,112.135,112.135,112.125,112.125,24097
20170601|2017-04-25 03:30,25,112.125,112.135,112.12,112.125,22860
20170601|2017-04-25 04:00,25,112.125,112.135,112.12,112.125,24028
20170601|2017-04-25 04:30,25,112.125,112.13,112.115,112.125,25517
20170601|2017-04-25 05:00,25,112.13,112.13,112.12,112.12,6106
20170601|2017-04-25 05:30,25,112.125,112.135,112.12,112.125,13147
20170601|2017-04-25 06:00,25,112.13,112.145,112.125,112.135,15468
20170601|2017-04-25 06:30,25,112.135,112.145,112.125,112.13,9103
20170601|2017-04-25 07:00,25,112.13,112.135,112.125,112.135,13869
20170601|2017-04-25 07:30,25,112.135,112.145,112.125,112.14,14005
20170601|2017-04-25 08:00,25,112.135,112.145,112.125,112.145,12801
20170601|2017-04-25 08:30,25,112.145,112.155,112.135,112.155,14842
20170601|2017-04-25 09:00,25,112.15,112.16,112.125,112.125,41864
20170601|2017-04-25 09:30,25,112.13,112.14,112.12,112.135,13602
20170601|2017-04-25 10:00,25,112.135,112.145,112.13,112.14,11027
20170601|2017-04-25 10:30,25,112.14,112.14,112.13,112.135,3211
20170601|2017-04-25 11:00,25,112.13,112.14,112.13,112.135,2499
20170601|2017-04-25 11:30,25,112.135,112.14,112.13,112.13,1096
20170601|2017-04-25 12:00,25,112.135,112.135,112.13,112.13,2742
20170601|2017-04-25 12:30,25,112.13,112.14,112.13,112.14,563
20170601|2017-04-25 13:00,25,112.135,112.135,112.135,112.135,435
20170601|2017-04-25 13:30,25,112.135,112.14,112.135,112.14,365
20170601|2017-04-25 14:00,25,112.145,112.145,112.135,112.135,254
20170601|2017-04-25 14:30,25,112.14,112.14,112.13,112.13,1495
20170601|2017-04-26 01:00,26,112.12,112.15,112.12,112.135,9269
20170601|2017-04-26 01:30,26,112.13,112.145,112.125,112.135,4480
20170601|2017-04-26 02:00,26,112.13,112.135,112.12,112.13,8368
20170601|2017-04-26 02:30,26,112.13,112.145,112.13,112.14,12000
20170601|2017-04-26 03:00,26,112.14,112.145,112.135,112.145,15362
20170601|2017-04-26 03:30,26,112.145,112.15,112.14,112.14,7553
20170601|2017-04-26 04:00,26,112.14,112.155,112.14,112.145,10222
20170601|2017-04-26 04:30,26,112.14,112.145,112.135,112.14,5948
20170601|2017-04-26 05:00,26,112.14,112.15,112.14,112.145,9570
20170601|2017-04-26 05:30,26,112.15,112.17,112.145,112.16,17187
20170601|2017-04-26 06:00,26,112.165,112.165,112.15,112.15,10052
20170601|2017-04-26 06:30,26,112.15,112.165,112.15,112.165,10873
20170601|2017-04-26 07:00,26,112.165,112.165,112.16,112.165,1579
20170601|2017-04-26 07:30,26,112.165,112.17,112.15,112.16,17562
20170601|2017-04-26 08:00,26,112.165,112.17,112.16,112.165,6924
20170601|2017-04-26 08:30,26,112.17,112.17,112.16,112.165,9212
20170601|2017-04-26 09:00,26,112.16,112.16,112.145,112.16,12196
20170601|2017-04-26 09:30,26,112.155,112.165,112.155,112.16,8211
20170601|2017-04-26 10:00,26,112.165,112.17,112.155,112.17,12752
20170601|2017-04-26 10:30,26,112.165,112.17,112.155,112.16,6812
20170601|2017-04-26 11:00,26,112.155,112.16,112.155,112.155,4692
20170601|2017-04-26 11:30,26,112.155,112.16,112.145,112.145,9039
20170601|2017-04-26 12:00,26,112.145,112.145,112.145,112.145,403
20170601|2017-04-26 12:30,26,112.145,112.15,112.145,112.15,814
20170601|2017-04-26 13:00,26,112.15,112.16,112.15,112.16,326
20170601|2017-04-26 13:30,26,112.16,112.16,112.155,112.155,445
20170601|2017-04-26 14:00,26,112.155,112.16,112.155,112.155,231
20170601|2017-04-26 14:30,26,112.16,112.16,112.155,112.155,900
20170601|2017-04-26 15:00,26,112.155,112.155,112.155,112.155,4
20170601|2017-04-27 01:00,27,112.155,112.155,112.14,112.15,6524
20170601|2017-04-27 01:30,27,112.145,112.155,112.135,112.15,6787
20170601|2017-04-27 02:00,27,112.15,112.17,112.135,112.16,19822
20170601|2017-04-27 02:30,27,112.165,112.175,112.16,112.17,15926
20170601|2017-04-27 03:00,27,112.17,112.17,112.16,112.16,8631
20170601|2017-04-27 03:30,27,112.16,112.17,112.155,112.16,7288
20170601|2017-04-27 04:00,27,112.16,112.165,112.155,112.16,4039
20170601|2017-04-27 04:30,27,112.16,112.165,112.155,112.165,6778
20170601|2017-04-27 05:00,27,112.165,112.165,112.16,112.16,4997
20170601|2017-04-27 05:30,27,112.16,112.165,112.155,112.165,5004
20170601|2017-04-27 06:00,27,112.16,112.165,112.16,112.16,2694
20170601|2017-04-27 06:30,27,112.16,112.17,112.155,112.155,9350
20170601|2017-04-27 07:00,27,112.155,112.165,112.145,112.16,10909
20170601|2017-04-27 07:30,27,112.165,112.17,112.13,112.16,31414
20170601|2017-04-27 08:00,27,112.155,112.225,112.14,112.195,83020
20170601|2017-04-27 08:30,27,112.19,112.21,112.19,112.195,20246
20170601|2017-04-27 09:00,27,112.2,112.24,112.195,112.23,28679
20170601|2017-04-27 09:30,27,112.23,112.27,112.23,112.26,27943
20170601|2017-04-27 10:00,27,112.265,112.275,112.25,112.255,22331
20170601|2017-04-27 10:30,27,112.255,112.255,112.245,112.25,8852
20170601|2017-04-27 11:00,27,112.25,112.255,112.245,112.25,3188
20170601|2017-04-27 11:30,27,112.25,112.255,112.245,112.25,2332
20170601|2017-04-27 12:00,27,112.245,112.255,112.245,112.25,2084
20170601|2017-04-27 12:30,27,112.25,112.25,112.25,112.25,137
20170601|2017-04-27 13:00,27,112.255,112.255,112.255,112.255,1
20170601|2017-04-27 13:30,27,112.255,112.255,112.25,112.25,196
20170601|2017-04-27 14:00,27,112.25,112.255,112.25,112.255,278
20170601|2017-04-27 14:30,27,112.255,112.26,112.255,112.26,123
20170601|2017-04-27 15:00,27,112.255,112.255,112.255,112.255,10
20170601|2017-04-28 01:00,28,112.235,112.255,112.235,112.245,9482
20170601|2017-04-28 01:30,28,112.25,112.255,112.235,112.245,5034
20170601|2017-04-28 02:00,28,112.245,112.25,112.235,112.25,8270
20170601|2017-04-28 02:30,28,112.245,112.25,112.235,112.24,4610
20170601|2017-04-28 03:00,28,112.24,112.245,112.235,112.235,7662
20170601|2017-04-28 03:30,28,112.24,112.25,112.23,112.235,11545
20170601|2017-04-28 04:00,28,112.235,112.235,112.19,112.21,36277
20170601|2017-04-28 04:30,28,112.205,112.225,112.2,112.215,17440
20170601|2017-04-28 05:00,28,112.215,112.215,112.205,112.21,9604
20170601|2017-04-28 05:30,28,112.21,112.215,112.205,112.21,7122
20170601|2017-04-28 06:00,28,112.21,112.225,112.21,112.22,9157
20170601|2017-04-28 06:30,28,112.22,112.23,112.215,112.22,5200
20170601|2017-04-28 07:00,28,112.22,112.22,112.205,112.205,15973
20170601|2017-04-28 07:30,28,112.205,112.22,112.175,112.195,48197
20170601|2017-04-28 08:00,28,112.195,112.21,112.19,112.2,9340
20170601|2017-04-28 08:30,28,112.2,112.215,112.2,112.215,12874
20170601|2017-04-28 09:00,28,112.21,112.235,112.21,112.23,16538
20170601|2017-04-28 09:30,28,112.23,112.245,112.23,112.245,12086
20170601|2017-04-28 10:00,28,112.24,112.25,112.23,112.24,29238
20170601|2017-04-28 10:30,28,112.24,112.245,112.235,112.235,11977
20170601|2017-04-28 11:00,28,112.235,112.25,112.235,112.25,859
20170601|2017-04-28 11:30,28,112.245,112.255,112.245,112.255,1730
20170601|2017-04-28 12:00,28,112.255,112.255,112.255,112.255,128
20170601|2017-04-28 12:30,28,112.255,112.255,112.25,112.25,301
20170601|2017-04-28 13:00,28,112.255,112.255,112.255,112.255,8
20170601|2017-04-28 13:30,28,112.255,112.26,112.25,112.255,353
20170601|2017-04-28 14:00,28,112.26,112.26,112.255,112.255,41
20170601|2017-04-28 14:30,28,112.255,112.255,112.245,112.245,408
20170601|2017-05-02 01:00,2,112.23,112.24,112.22,112.235,5247
20170601|2017-05-02 01:30,2,112.24,112.245,112.23,112.235,6818
20170601|2017-05-02 02:00,2,112.235,112.24,112.205,112.205,9306
20170601|2017-05-02 02:30,2,112.21,112.22,112.2,112.215,8938
20170601|2017-05-02 03:00,2,112.215,112.225,112.215,112.22,7898
20170601|2017-05-02 03:30,2,112.225,112.225,112.21,112.215,4371
20170601|2017-05-02 04:00,2,112.215,112.22,112.2,112.2,9199
20170601|2017-05-02 04:30,2,112.2,112.21,112.195,112.205,3790
20170601|2017-05-02 05:00,2,112.21,112.215,112.2,112.205,10481
20170601|2017-05-02 05:30,2,112.205,112.21,112.2,112.21,5852
20170601|2017-05-02 06:00,2,112.21,112.215,112.2,112.21,3099
20170601|2017-05-02 06:30,2,112.215,112.225,112.21,112.215,5667
20170601|2017-05-02 07:00,2,112.215,112.225,112.205,112.21,10946
20170601|2017-05-02 07:30,2,112.205,112.215,112.205,112.21,9415
20170601|2017-05-02 08:00,2,112.21,112.225,112.21,112.215,12016
20170601|2017-05-02 08:30,2,112.215,112.23,112.215,112.225,7383
20170601|2017-05-02 09:00,2,112.23,112.23,112.22,112.22,7465
20170601|2017-05-02 09:30,2,112.225,112.225,112.205,112.21,10157
20170601|2017-05-02 10:00,2,112.21,112.215,112.2,112.215,11183
20170601|2017-05-02 10:30,2,112.21,112.215,112.2,112.21,7333
20170601|2017-05-02 11:00,2,112.21,112.21,112.2,112.205,2544
20170601|2017-05-02 11:30,2,112.205,112.21,112.2,112.205,506
20170601|2017-05-02 12:00,2,112.2,112.205,112.2,112.205,86
20170601|2017-05-02 12:30,2,112.2,112.205,112.2,112.2,10
20170601|2017-05-02 13:00,2,112.2,112.205,112.2,112.205,76
20170601|2017-05-02 13:30,2,112.205,112.205,112.2,112.2,424
20170601|2017-05-02 14:00,2,112.205,112.205,112.2,112.205,231
20170601|2017-05-02 14:30,2,112.205,112.21,112.205,112.21,1229
20170601|2017-05-03 01:00,3,112.2,112.215,112.2,112.205,4305
20170601|2017-05-03 01:30,3,112.205,112.215,112.2,112.2,4072
20170601|2017-05-03 02:00,3,112.205,112.22,112.2,112.215,7316
20170601|2017-05-03 02:30,3,112.215,112.23,112.21,112.22,21055
20170601|2017-05-03 03:00,3,112.22,112.22,112.21,112.22,3358
20170601|2017-05-03 03:30,3,112.22,112.225,112.215,112.215,4735
20170601|2017-05-03 04:00,3,112.215,112.22,112.21,112.215,4980
20170601|2017-05-03 04:30,3,112.22,112.225,112.215,112.225,2739
20170601|2017-05-03 05:00,3,112.225,112.225,112.215,112.225,5486
20170601|2017-05-03 05:30,3,112.22,112.23,112.22,112.225,5588
20170601|2017-05-03 06:00,3,112.22,112.23,112.22,112.225,4972
20170601|2017-05-03 06:30,3,112.225,112.23,112.22,112.225,5061
20170601|2017-05-03 07:00,3,112.225,112.235,112.215,112.225,11498
20170601|2017-05-03 07:30,3,112.225,112.225,112.21,112.215,8827
20170601|2017-05-03 08:00,3,112.215,112.215,112.21,112.21,1245
20170601|2017-05-03 08:30,3,112.21,112.22,112.21,112.215,6769
20170601|2017-05-03 09:00,3,112.215,112.22,112.205,112.205,10967
20170601|2017-05-03 09:30,3,112.21,112.22,112.205,112.21,8924
20170601|2017-05-03 10:00,3,112.215,112.22,112.205,112.215,9716
20170601|2017-05-03 10:30,3,112.21,112.22,112.205,112.21,3252
20170601|2017-05-03 11:00,3,112.21,112.21,112.205,112.21,988
20170601|2017-05-03 11:30,3,112.21,112.215,112.205,112.215,1591
20170601|2017-05-03 12:00,3,112.21,112.21,112.21,112.21,1
20170601|2017-05-03 12:30,3,112.21,112.22,112.21,112.22,212
20170601|2017-05-03 13:00,3,112.215,112.215,112.21,112.215,7
20170601|2017-05-03 13:30,3,112.205,112.21,112.205,112.205,123
20170601|2017-05-03 14:00,3,112.21,112.21,112.2,112.2,462
20170601|2017-05-03 14:30,3,112.2,112.21,112.195,112.195,465
20170601|2017-05-03 15:00,3,112.2,112.2,112.2,112.2,10
20170601|2017-05-04 01:00,4,112.19,112.205,112.19,112.205,4507
20170601|2017-05-04 01:30,4,112.2,112.21,112.195,112.2,4223
20170601|2017-05-04 02:00,4,112.2,112.21,112.195,112.2,7677
20170601|2017-05-04 02:30,4,112.2,112.21,112.19,112.2,19883
20170601|2017-05-04 03:00,4,112.205,112.21,112.195,112.2,4989
20170601|2017-05-04 03:30,4,112.2,112.21,112.195,112.21,16297
20170601|2017-05-04 04:00,4,112.21,112.21,112.185,112.185,11637
20170601|2017-05-04 04:30,4,112.19,112.195,112.18,112.185,12742
20170601|2017-05-04 05:00,4,112.185,112.19,112.18,112.185,13289
20170601|2017-05-04 05:30,4,112.185,112.19,112.185,112.185,17397
20170601|2017-05-04 06:00,4,112.19,112.195,112.18,112.185,11015
20170601|2017-05-04 06:30,4,112.185,112.195,112.18,112.185,10768
20170601|2017-05-04 07:00,4,112.185,112.205,112.185,112.2,12279
20170601|2017-05-04 07:30,4,112.2,112.2,112.185,112.19,8723
20170601|2017-05-04 08:00,4,112.195,112.195,112.175,112.175,7102
20170601|2017-05-04 08:30,4,112.175,112.195,112.175,112.19,13856
20170601|2017-05-04 09:00,4,112.195,112.2,112.18,112.185,13232
20170601|2017-05-04 09:30,4,112.185,112.195,112.18,112.185,18686
20170601|2017-05-04 10:00,4,112.185,112.19,112.175,112.18,15037
20170601|2017-05-04 10:30,4,112.175,112.175,112.15,112.16,31352
20170601|2017-05-04 11:00,4,112.16,112.175,112.14,112.17,26009
20170601|2017-05-04 11:30,4,112.17,112.17,112.165,112.17,2933
20170601|2017-05-04 12:00,4,112.175,112.175,112.165,112.17,611
20170601|2017-05-04 12:30,4,112.17,112.175,112.17,112.17,31
20170601|2017-05-04 13:00,4,112.17,112.17,112.17,112.17,6
20170601|2017-05-04 13:30,4,112.17,112.175,112.17,112.17,357
20170601|2017-05-04 14:00,4,112.175,112.175,112.17,112.17,114
20170601|2017-05-04 14:30,4,112.17,112.175,112.17,112.175,48
20170601|2017-05-04 15:00,4,112.175,112.175,112.175,112.175,1
20170601|2017-05-05 01:00,5,112.17,112.18,112.165,112.175,5074
20170601|2017-05-05 01:30,5,112.175,112.185,112.17,112.18,5466
20170601|2017-05-05 02:00,5,112.18,112.185,112.165,112.17,7148
20170601|2017-05-05 02:30,5,112.17,112.185,112.17,112.175,12327
20170601|2017-05-05 03:00,5,112.175,112.19,112.175,112.185,8769
20170601|2017-05-05 03:30,5,112.185,112.195,112.185,112.185,13819
20170601|2017-05-05 04:00,5,112.185,112.19,112.175,112.175,7134
20170601|2017-05-05 04:30,5,112.175,112.18,112.17,112.17,3916
20170601|2017-05-05 05:00,5,112.17,112.17,112.16,112.165,13759
20170601|2017-05-05 05:30,5,112.165,112.175,112.16,112.165,13741
20170601|2017-05-05 06:00,5,112.165,112.17,112.165,112.165,2577
20170601|2017-05-05 06:30,5,112.165,112.17,112.165,112.165,1583
20170601|2017-05-05 07:00,5,112.165,112.175,112.155,112.17,18693
20170601|2017-05-05 07:30,5,112.17,112.175,112.155,112.16,17860
20170601|2017-05-05 08:00,5,112.16,112.17,112.15,112.165,22728
20170601|2017-05-05 08:30,5,112.165,112.165,112.145,112.155,31754
20170601|2017-05-05 09:00,5,112.15,112.155,112.12,112.13,37869
20170601|2017-05-05 09:30,5,112.135,112.145,112.125,112.135,20162
20170601|2017-05-05 10:00,5,112.135,112.145,112.13,112.13,7898
20170601|2017-05-05 10:30,5,112.13,112.14,112.125,112.13,13372
20170601|2017-05-05 11:00,5,112.125,112.13,112.12,112.125,7658
20170601|2017-05-05 11:30,5,112.125,112.13,112.125,112.125,5542
20170601|2017-05-05 12:00,5,112.125,112.13,112.12,112.125,1554
20170601|2017-05-05 12:30,5,112.125,112.125,112.12,112.125,488
20170601|2017-05-05 13:00,5,112.125,112.13,112.12,112.13,99
20170601|2017-05-05 13:30,5,112.13,112.135,112.13,112.135,77
20170601|2017-05-05 14:00,5,112.135,112.14,112.135,112.14,588
20170601|2017-05-05 14:30,5,112.14,112.145,112.135,112.145,453
20170601|2017-05-08 01:00,8,112.13,112.135,112.11,112.125,20490
20170601|2017-05-08 01:30,8,112.13,112.135,112.115,112.125,8897
20170601|2017-05-08 02:00,8,112.125,112.145,112.12,112.135,22444
20170601|2017-05-08 02:30,8,112.135,112.14,112.13,112.14,12983
20170601|2017-05-08 03:00,8,112.14,112.14,112.13,112.135,11045
20170601|2017-05-08 03:30,8,112.13,112.135,112.115,112.125,19152
20170601|2017-05-08 04:00,8,112.125,112.13,112.12,112.125,15579
20170601|2017-05-08 04:30,8,112.13,112.14,112.125,112.135,21572
20170601|2017-05-08 05:00,8,112.135,112.14,112.12,112.125,34738
20170601|2017-05-08 05:30,8,112.125,112.125,112.11,112.12,18253
20170601|2017-05-08 06:00,8,112.115,112.12,112.11,112.115,9140
20170601|2017-05-08 06:30,8,112.115,112.115,112.1,112.11,14964
20170601|2017-05-08 07:00,8,112.11,112.12,112.105,112.115,11922
20170601|2017-05-08 07:30,8,112.11,112.115,112.085,112.09,32301
20170601|2017-05-08 08:00,8,112.09,112.095,112.085,112.095,15772
20170601|2017-05-08 08:30,8,112.095,112.11,112.09,112.11,20643
20170601|2017-05-08 09:00,8,112.11,112.11,112.1,112.105,7124
20170601|2017-05-08 09:30,8,112.105,112.105,112.09,112.09,21683
20170601|2017-05-08 10:00,8,112.095,112.1,112.09,112.09,8151
20170601|2017-05-08 10:30,8,112.09,112.1,112.09,112.1,8525
20170601|2017-05-08 11:00,8,112.095,112.095,112.09,112.095,5937
20170601|2017-05-08 11:30,8,112.09,112.1,112.09,112.095,1189
20170601|2017-05-08 12:00,8,112.095,112.095,112.095,112.095,1205
20170601|2017-05-08 12:30,8,112.095,112.095,112.095,112.095,175
20170601|2017-05-08 13:00,8,112.095,112.095,112.095,112.095,173
20170601|2017-05-08 13:30,8,112.095,112.095,112.09,112.095,701
20170601|2017-05-08 14:00,8,112.095,112.095,112.095,112.095,177
20170601|2017-05-08 14:30,8,112.095,112.1,112.09,112.095,202
20170601|2017-05-09 01:00,9,112.09,112.095,112.085,112.085,4540
20170601|2017-05-09 01:30,9,112.085,112.095,112.08,112.09,7431
20170601|2017-05-09 02:00,9,112.095,112.095,112.08,112.09,7679
20170601|2017-05-09 02:30,9,112.09,112.09,112.08,112.085,4329
20170601|2017-05-09 03:00,9,112.08,112.085,112.075,112.08,17246
20170601|2017-05-09 03:30,9,112.08,112.085,112.075,112.085,7437
20170601|2017-05-09 04:00,9,112.08,112.085,112.08,112.085,4836
20170601|2017-05-09 04:30,9,112.085,112.09,112.075,112.09,5827
20170601|2017-05-09 05:00,9,112.09,112.095,112.08,112.09,6098
20170601|2017-05-09 05:30,9,112.09,112.095,112.085,112.09,4822
20170601|2017-05-09 06:00,9,112.095,112.095,112.085,112.085,3331
20170601|2017-05-09 06:30,9,112.09,112.095,112.085,112.085,4691
20170601|2017-05-09 07:00,9,112.09,112.1,112.085,112.095,10908
20170601|2017-05-09 07:30,9,112.095,112.105,112.095,112.095,17404
20170601|2017-05-09 08:00,9,112.095,112.11,112.095,112.1,12949
20170601|2017-05-09 08:30,9,112.1,112.11,112.095,112.11,7020
20170601|2017-05-09 09:00,9,112.11,112.115,112.1,112.11,9158
20170601|2017-05-09 09:30,9,112.115,112.12,112.105,112.12,12420
20170601|2017-05-09 10:00,9,112.115,112.12,112.105,112.11,17863
20170601|2017-05-09 10:30,9,112.11,112.11,112.1,112.105,7792
20170601|2017-05-09 11:00,9,112.105,112.115,112.105,112.11,2898
20170601|2017-05-09 11:30,9,112.11,112.12,112.105,112.12,2542
20170601|2017-05-09 12:00,9,112.115,112.115,112.1,112.105,4616
20170601|2017-05-09 12:30,9,112.105,112.11,112.105,112.105,1057
20170601|2017-05-09 13:00,9,112.105,112.105,112.105,112.105,68
20170601|2017-05-09 13:30,9,112.11,112.11,112.105,112.105,67
20170601|2017-05-09 14:00,9,112.11,112.11,112.105,112.105,25
20170601|2017-05-09 14:30,9,112.11,112.115,112.11,112.11,290
20170601|2017-05-10 01:00,10,112.11,112.11,112.1,112.1,5117
20170601|2017-05-10 01:30,10,112.105,112.11,112.095,112.095,3291
20170601|2017-05-10 02:00,10,112.095,112.1,112.09,112.095,1843
20170601|2017-05-10 02:30,10,112.095,112.12,112.095,112.115,15218
20170601|2017-05-10 03:00,10,112.115,112.12,112.11,112.12,8983
20170601|2017-05-10 03:30,10,112.12,112.12,112.105,112.115,7896
20170601|2017-05-10 04:00,10,112.115,112.115,112.11,112.115,1261
20170601|2017-05-10 04:30,10,112.115,112.115,112.11,112.115,11392
20170601|2017-05-10 05:00,10,112.115,112.125,112.11,112.115,12993
20170601|2017-05-10 05:30,10,112.12,112.13,112.115,112.12,13834
20170601|2017-05-10 06:00,10,112.12,112.125,112.105,112.115,23302
20170601|2017-05-10 06:30,10,112.115,112.115,112.1,112.105,11951
20170601|2017-05-10 07:00,10,112.11,112.11,112.1,112.105,7711
20170601|2017-05-10 07:30,10,112.105,112.12,112.105,112.115,10287
20170601|2017-05-10 08:00,10,112.115,112.12,112.105,112.11,6283
20170601|2017-05-10 08:30,10,112.105,112.115,112.105,112.11,8652
20170601|2017-05-10 09:00,10,112.11,112.115,112.105,112.105,4755
20170601|2017-05-10 09:30,10,112.105,112.11,112.1,112.105,15814
20170601|2017-05-10 10:00,10,112.105,112.11,112.085,112.095,30098
20170601|2017-05-10 10:30,10,112.09,112.105,112.09,112.1,4060
20170601|2017-05-10 11:00,10,112.105,112.105,112.085,112.095,8309
20170601|2017-05-10 11:30,10,112.095,112.095,112.085,112.085,2281
20170601|2017-05-10 12:00,10,112.09,112.09,112.085,112.09,901
20170601|2017-05-10 12:30,10,112.085,112.09,112.085,112.09,48
20170601|2017-05-10 13:00,10,112.09,112.09,112.085,112.085,662
20170601|2017-05-10 13:30,10,112.085,112.09,112.085,112.09,100
20170601|2017-05-10 14:00,10,112.09,112.09,112.085,112.085,307
20170601|2017-05-10 14:30,10,112.09,112.09,112.085,112.085,138
20170601|2017-05-11 01:00,11,112.08,112.095,112.08,112.09,1825
20170601|2017-05-11 01:30,11,112.09,112.09,112.08,112.085,6074
20170601|2017-05-11 02:00,11,112.09,112.1,112.075,112.08,13607
20170601|2017-05-11 02:30,11,112.085,112.085,112.045,112.06,38743
20170601|2017-05-11 03:00,11,112.06,112.075,112.06,112.07,36357
20170601|2017-05-11 03:30,11,112.07,112.075,112.065,112.065,13654
20170601|2017-05-11 04:00,11,112.07,112.075,112.065,112.065,7962
20170601|2017-05-11 04:30,11,112.07,112.085,112.07,112.075,7196
20170601|2017-05-11 05:00,11,112.075,112.09,112.075,112.085,8369
20170601|2017-05-11 05:30,11,112.09,112.09,112.085,112.085,1690
20170601|2017-05-11 06:00,11,112.085,112.09,112.08,112.085,7881
20170601|2017-05-11 06:30,11,112.08,112.105,112.075,112.095,9873
20170601|2017-05-11 07:00,11,112.095,112.115,112.09,112.1,12902
20170601|2017-05-11 07:30,11,112.1,112.105,112.08,112.09,26663
20170601|2017-05-11 08:00,11,112.085,112.09,112.075,112.08,14988
20170601|2017-05-11 08:30,11,112.08,112.09,112.075,112.085,19548
20170601|2017-05-11 09:00,11,112.09,112.11,112.085,112.1,14882
20170601|2017-05-11 09:30,11,112.1,112.11,112.1,112.1,9262
20170601|2017-05-11 10:00,11,112.1,112.105,112.095,112.1,9466
20170601|2017-05-11 10:30,11,112.1,112.11,112.1,112.105,4785
20170601|2017-05-11 11:00,11,112.105,112.11,112.1,112.1,3024
20170601|2017-05-11 11:30,11,112.105,112.105,112.1,112.1,3077
20170601|2017-05-11 12:00,11,112.105,112.105,112.095,112.1,658
20170601|2017-05-11 12:30,11,112.1,112.1,112.1,112.1,300
20170601|2017-05-11 13:00,11,112.1,112.1,112.1,112.1,210
20170601|2017-05-11 13:30,11,112.1,112.1,112.095,112.095,175
20170601|2017-05-11 14:00,11,112.1,112.105,112.1,112.1,23
20170601|2017-05-11 14:30,11,112.1,112.105,112.1,112.105,68
20170601|2017-05-12 01:00,12,112.1,112.105,112.095,112.1,5883
20170601|2017-05-12 01:30,12,112.1,112.1,112.095,112.1,1634
20170601|2017-05-12 02:00,12,112.1,112.12,112.095,112.11,8238
20170601|2017-05-12 02:30,12,112.115,112.125,112.115,112.125,15304
20170601|2017-05-12 03:00,12,112.125,112.13,112.115,112.115,10442
20170601|2017-05-12 03:30,12,112.115,112.125,112.115,112.12,8021
20170601|2017-05-12 04:00,12,112.12,112.125,112.11,112.115,6753
20170601|2017-05-12 04:30,12,112.115,112.12,112.115,112.115,3876
20170601|2017-05-12 05:00,12,112.115,112.12,112.11,112.11,8782
20170601|2017-05-12 05:30,12,112.11,112.115,112.1,112.105,9148
20170601|2017-05-12 06:00,12,112.11,112.12,112.105,112.105,5521
20170601|2017-05-12 06:30,12,112.105,112.115,112.105,112.115,4904
20170601|2017-05-12 07:00,12,112.11,112.125,112.11,112.12,12925
20170601|2017-05-12 07:30,12,112.12,112.135,112.12,112.13,34177
20170601|2017-05-12 08:00,12,112.13,112.13,112.1,112.1,27672
20170601|2017-05-12 08:30,12,112.1,112.12,112.1,112.11,25640
20170601|2017-05-12 09:00,12,112.115,112.125,112.105,112.115,28464
20170601|2017-05-12 09:30,12,112.12,112.145,112.115,112.14,21399
20170601|2017-05-12 10:00,12,112.14,112.14,112.125,112.125,29886
20170601|2017-05-12 10:30,12,112.125,112.135,112.125,112.125,4752
20170601|2017-05-12 11:00,12,112.125,112.13,112.125,112.125,1237
20170601|2017-05-12 11:30,12,112.13,112.13,112.125,112.125,2291
20170601|2017-05-12 12:00,12,112.125,112.13,112.125,112.125,329
20170601|2017-05-12 12:30,12,112.125,112.125,112.12,112.12,73
20170601|2017-05-12 13:00,12,112.125,112.125,112.125,112.125,8
20170601|2017-05-12 13:30,12,112.125,112.125,112.12,112.125,262
20170601|2017-05-12 14:00,12,112.125,112.125,112.12,112.12,48
20170601|2017-05-12 14:30,12,112.12,112.125,112.12,112.12,344
20170601|2017-05-15 01:00,15,112.11,112.12,112.11,112.12,6519
20170601|2017-05-15 01:30,15,112.115,112.13,112.115,112.12,6515
20170601|2017-05-15 02:00,15,112.125,112.135,112.12,112.125,10645
20170601|2017-05-15 02:30,15,112.125,112.135,112.125,112.13,7235
20170601|2017-05-15 03:00,15,112.13,112.135,112.125,112.13,3290
20170601|2017-05-15 03:30,15,112.13,112.13,112.12,112.125,11226
20170601|2017-05-15 04:00,15,112.125,112.14,112.125,112.135,4417
20170601|2017-05-15 04:30,15,112.14,112.155,112.135,112.15,12030
20170601|2017-05-15 05:00,15,112.15,112.155,112.14,112.145,5208
20170601|2017-05-15 05:30,15,112.145,112.15,112.14,112.14,8284
20170601|2017-05-15 06:00,15,112.145,112.145,112.135,112.14,7166
20170601|2017-05-15 06:30,15,112.14,112.14,112.135,112.135,3661
20170601|2017-05-15 07:00,15,112.135,112.145,112.13,112.135,8393
20170601|2017-05-15 07:30,15,112.135,112.14,112.13,112.135,6653
20170601|2017-05-15 08:00,15,112.135,112.135,112.125,112.13,5244
20170601|2017-05-15 08:30,15,112.125,112.135,112.115,112.125,23958
20170601|2017-05-15 09:00,15,112.125,112.13,112.12,112.125,8301
20170601|2017-05-15 09:30,15,112.125,112.125,112.115,112.125,6314
20170601|2017-05-15 10:00,15,112.125,112.13,112.12,112.125,9572
20170601|2017-05-15 10:30,15,112.125,112.13,112.12,112.13,5111
20170601|2017-05-15 11:00,15,112.13,112.13,112.125,112.13,1551
20170601|2017-05-15 11:30,15,112.13,112.13,112.125,112.125,453
20170601|2017-05-15 12:00,15,112.125,112.125,112.125,112.125,218
20170601|2017-05-15 12:30,15,112.13,112.13,112.125,112.125,290
20170601|2017-05-15 13:00,15,112.125,112.13,112.125,112.13,314
20170601|2017-05-15 13:30,15,112.13,112.14,112.13,112.13,2313
20170601|2017-05-15 14:00,15,112.13,112.14,112.13,112.13,304
20170601|2017-05-15 14:30,15,112.13,112.14,112.13,112.14,139
20170601|2017-05-16 01:00,16,112.13,112.14,112.13,112.135,3734
20170601|2017-05-16 01:30,16,112.13,112.135,112.12,112.125,3859
20170601|2017-05-16 02:00,16,112.125,112.125,112.115,112.125,3084
20170601|2017-05-16 02:30,16,112.125,112.13,112.115,112.125,6442
20170601|2017-05-16 03:00,16,112.125,112.13,112.12,112.12,3695
20170601|2017-05-16 03:30,16,112.12,112.125,112.115,112.12,8764
20170601|2017-05-16 04:00,16,112.115,112.12,112.11,112.115,6450
20170601|2017-05-16 04:30,16,112.115,112.12,112.11,112.115,7143
20170601|2017-05-16 05:00,16,112.11,112.115,112.11,112.115,3077
20170601|2017-05-16 05:30,16,112.115,112.125,112.115,112.115,8412
20170601|2017-05-16 06:00,16,112.115,112.12,112.11,112.12,2175
20170601|2017-05-16 06:30,16,112.115,112.115,112.105,112.11,7296
20170601|2017-05-16 07:00,16,112.11,112.115,112.1,112.105,14928
20170601|2017-05-16 07:30,16,112.105,112.11,112.1,112.105,17914
20170601|2017-05-16 08:00,16,112.105,112.11,112.1,112.105,8822
20170601|2017-05-16 08:30,16,112.105,112.115,112.1,112.11,8385
20170601|2017-05-16 09:00,16,112.11,112.115,112.105,112.11,6050
20170601|2017-05-16 09:30,16,112.11,112.115,112.105,112.115,8002
20170601|2017-05-16 10:00,16,112.115,112.115,112.105,112.105,6270
20170601|2017-05-16 10:30,16,112.11,112.11,112.09,112.095,11972
20170601|2017-05-16 11:00,16,112.1,112.1,112.085,112.09,4743
20170601|2017-05-16 11:30,16,112.085,112.085,112.08,112.08,2663
20170601|2017-05-16 12:00,16,112.08,112.085,112.08,112.08,1944
20170601|2017-05-16 12:30,16,112.08,112.09,112.08,112.09,650
20170601|2017-05-16 13:00,16,112.09,112.095,112.09,112.09,432
20170601|2017-05-16 13:30,16,112.09,112.09,112.085,112.09,134
20170601|2017-05-16 14:00,16,112.09,112.09,112.09,112.09,16
20170601|2017-05-16 14:30,16,112.09,112.1,112.085,112.1,220
20170601|2017-05-17 01:00,17,112.105,112.125,112.105,112.12,5227
20170601|2017-05-17 01:30,17,112.12,112.135,112.12,112.125,13626
20170601|2017-05-17 02:00,17,112.13,112.14,112.115,112.125,29826
20170601|2017-05-17 02:30,17,112.125,112.125,112.115,112.125,11073
20170601|2017-05-17 03:00,17,112.12,112.125,112.11,112.12,9443
20170601|2017-05-17 03:30,17,112.115,112.125,112.11,112.115,9528
20170601|2017-05-17 04:00,17,112.12,112.125,112.105,112.105,5762
20170601|2017-05-17 04:30,17,112.105,112.115,112.105,112.11,11859
20170601|2017-05-17 05:00,17,112.115,112.12,112.105,112.11,12264
20170601|2017-05-17 05:30,17,112.11,112.115,112.1,112.105,19071
20170601|2017-05-17 06:00,17,112.105,112.115,112.105,112.11,19900
20170601|2017-05-17 06:30,17,112.115,112.12,112.11,112.115,3628
20170601|2017-05-17 07:00,17,112.115,112.12,112.11,112.12,17628
20170601|2017-05-17 07:30,17,112.115,112.145,112.115,112.145,21404
20170601|2017-05-17 08:00,17,112.145,112.16,112.135,112.15,29305
20170601|2017-05-17 08:30,17,112.145,112.165,112.14,112.16,35730
20170601|2017-05-17 09:00,17,112.16,112.165,112.145,112.155,19390
20170601|2017-05-17 09:30,17,112.15,112.17,112.15,112.16,19585
20170601|2017-05-17 10:00,17,112.16,112.165,112.15,112.16,17513
20170601|2017-05-17 10:30,17,112.155,112.165,112.155,112.16,2652
20170601|2017-05-17 11:00,17,112.155,112.175,112.155,112.17,5966
20170601|2017-05-17 11:30,17,112.17,112.185,112.17,112.18,12067
20170601|2017-05-17 12:00,17,112.18,112.19,112.18,112.18,1550
20170601|2017-05-17 12:30,17,112.18,112.19,112.18,112.185,834
20170601|2017-05-17 13:00,17,112.19,112.2,112.19,112.195,2966
20170601|2017-05-17 13:30,17,112.195,112.205,112.195,112.2,2137
20170601|2017-05-17 14:00,17,112.2,112.2,112.195,112.2,276
20170601|2017-05-17 14:30,17,112.195,112.2,112.195,112.2,1443
20170601|2017-05-18 01:00,18,112.18,112.185,112.155,112.16,15580
20170601|2017-05-18 01:30,18,112.16,112.165,112.155,112.16,9568
20170601|2017-05-18 02:00,18,112.16,112.165,112.155,112.165,6263
20170601|2017-05-18 02:30,18,112.16,112.18,112.16,112.175,24361
20170601|2017-05-18 03:00,18,112.175,112.18,112.17,112.175,10813
20170601|2017-05-18 03:30,18,112.175,112.185,112.165,112.18,20607
20170601|2017-05-18 04:00,18,112.175,112.195,112.175,112.19,23731
20170601|2017-05-18 04:30,18,112.195,112.2,112.19,112.195,17175
20170601|2017-05-18 05:00,18,112.2,112.2,112.185,112.19,31899
20170601|2017-05-18 05:30,18,112.19,112.205,112.19,112.195,11720
20170601|2017-05-18 06:00,18,112.19,112.2,112.18,112.18,7143
20170601|2017-05-18 06:30,18,112.185,112.195,112.18,112.19,8714
20170601|2017-05-18 07:00,18,112.19,112.205,112.185,112.195,8018
20170601|2017-05-18 07:30,18,112.195,112.2,112.175,112.185,39323
20170601|2017-05-18 08:00,18,112.185,112.185,112.165,112.18,11311
20170601|2017-05-18 08:30,18,112.18,112.18,112.165,112.17,12757
20170601|2017-05-18 09:00,18,112.17,112.18,112.17,112.17,18854
20170601|2017-05-18 09:30,18,112.17,112.185,112.165,112.17,30432
20170601|2017-05-18 10:00,18,112.17,112.18,112.165,112.175,19965
20170601|2017-05-18 10:30,18,112.175,112.18,112.17,112.18,6785
20170601|2017-05-18 11:00,18,112.175,112.18,112.175,112.175,1248
20170601|2017-05-18 11:30,18,112.175,112.18,112.17,112.17,3158
20170601|2017-05-18 12:00,18,112.175,112.175,112.175,112.175,406
20170601|2017-05-18 12:30,18,112.175,112.175,112.165,112.165,1541
20170601|2017-05-18 13:00,18,112.165,112.165,112.165,112.165,200
20170601|2017-05-18 13:30,18,112.17,112.17,112.17,112.17,98
20170601|2017-05-18 14:00,18,112.165,112.165,112.165,112.165,14
20170601|2017-05-18 14:30,18,112.17,112.17,112.16,112.16,495
20170601|2017-05-19 01:00,19,112.165,112.17,112.16,112.16,2840
20170601|2017-05-19 01:30,19,112.165,112.17,112.16,112.165,1859
20170601|2017-05-19 02:00,19,112.16,112.17,112.155,112.16,11602
20170601|2017-05-19 02:30,19,112.16,112.165,112.155,112.165,7774
20170601|2017-05-19 03:00,19,112.16,112.17,112.155,112.16,10707
20170601|2017-05-19 03:30,19,112.155,112.16,112.15,112.15,7296
20170601|2017-05-19 04:00,19,112.15,112.16,112.15,112.15,3958
20170601|2017-05-19 04:30,19,112.15,112.155,112.145,112.15,6163
20170601|2017-05-19 05:00,19,112.145,112.155,112.145,112.155,6129
20170601|2017-05-19 05:30,19,112.15,112.16,112.145,112.145,14875
20170601|2017-05-19 06:00,19,112.15,112.15,112.14,112.145,7077
20170601|2017-05-19 06:30,19,112.145,112.145,112.14,112.145,829
20170601|2017-05-19 07:00,19,112.14,112.15,112.14,112.14,14160
20170601|2017-05-19 07:30,19,112.14,112.15,112.14,112.15,6787
20170601|2017-05-19 08:00,19,112.15,112.155,112.14,112.145,8110
20170601|2017-05-19 08:30,19,112.145,112.15,112.14,112.15,5210
20170601|2017-05-19 09:00,19,112.15,112.15,112.14,112.14,14075
20170601|2017-05-19 09:30,19,112.14,112.15,112.14,112.14,9309
20170601|2017-05-19 10:00,19,112.145,112.16,112.14,112.155,13879
20170601|2017-05-19 10:30,19,112.155,112.16,112.15,112.155,4873
20170601|2017-05-19 11:00,19,112.155,112.16,112.15,112.155,4215
20170601|2017-05-19 11:30,19,112.155,112.16,112.15,112.16,2070
20170601|2017-05-19 12:00,19,112.16,112.16,112.155,112.16,13
20170601|2017-05-19 12:30,19,112.16,112.165,112.16,112.16,414
20170601|2017-05-19 13:00,19,112.165,112.17,112.165,112.17,112
20170601|2017-05-19 13:30,19,112.17,112.18,112.17,112.18,1305
20170601|2017-05-19 14:00,19,112.175,112.18,112.175,112.18,51
20170601|2017-05-19 14:30,19,112.18,112.185,112.175,112.185,1139
20170601|2017-05-22 01:00,22,112.17,112.17,112.16,112.165,5757
20170601|2017-05-22 01:30,22,112.165,112.17,112.16,112.165,5087
20170601|2017-05-22 02:00,22,112.165,112.175,112.165,112.17,5626
20170601|2017-05-22 02:30,22,112.17,112.18,112.165,112.17,6478
20170601|2017-05-22 03:00,22,112.165,112.17,112.165,112.165,4062
20170601|2017-05-22 03:30,22,112.165,112.165,112.155,112.155,9411
20170601|2017-05-22 04:00,22,112.16,112.16,112.145,112.145,5861
20170601|2017-05-22 04:30,22,112.15,112.155,112.14,112.145,14452
20170601|2017-05-22 05:00,22,112.145,112.15,112.12,112.125,30602
20170601|2017-05-22 05:30,22,112.125,112.13,112.12,112.12,10170
20170601|2017-05-22 06:00,22,112.12,112.14,112.12,112.125,18941
20170601|2017-05-22 06:30,22,112.13,112.135,112.12,112.125,6838
20170601|2017-05-22 07:00,22,112.125,112.135,112.125,112.13,2528
20170601|2017-05-22 07:30,22,112.13,112.14,112.13,112.13,3752
20170601|2017-05-22 08:00,22,112.135,112.135,112.125,112.125,2610
20170601|2017-05-22 08:30,22,112.125,112.13,112.12,112.13,10709
20170601|2017-05-22 09:00,22,112.13,112.14,112.13,112.14,8127
20170601|2017-05-22 09:30,22,112.135,112.145,112.135,112.14,11317
20170601|2017-05-22 10:00,22,112.135,112.145,112.135,112.135,5363
20170601|2017-05-22 10:30,22,112.135,112.14,112.13,112.13,6908
20170601|2017-05-22 11:00,22,112.135,112.14,112.135,112.135,1659
20170601|2017-05-22 11:30,22,112.14,112.14,112.135,112.135,614
20170601|2017-05-22 12:00,22,112.135,112.14,112.135,112.135,625
20170601|2017-05-22 12:30,22,112.135,112.135,112.135,112.135,121
20170601|2017-05-22 13:00,22,112.135,112.135,112.13,112.13,45
20170601|2017-05-22 13:30,22,112.13,112.13,112.125,112.125,130
20170601|2017-05-22 14:00,22,112.13,112.135,112.13,112.13,13
20170601|2017-05-22 14:30,22,112.135,112.135,112.125,112.135,346
20170601|2017-05-23 01:00,23,112.14,112.16,112.135,112.155,6910
20170601|2017-05-23 01:30,23,112.16,112.165,112.155,112.155,6189
20170601|2017-05-23 02:00,23,112.16,112.165,112.14,112.145,14800
20170601|2017-05-23 02:30,23,112.14,112.145,112.13,112.14,7687
20170601|2017-05-23 03:00,23,112.135,112.145,112.115,112.12,17800
20170601|2017-05-23 03:30,23,112.115,112.125,112.115,112.12,6127
20170601|2017-05-23 04:00,23,112.125,112.125,112.11,112.11,12476
20170601|2017-05-23 04:30,23,112.115,112.115,112.1,112.105,33392
20170601|2017-05-23 05:00,23,112.105,112.12,112.105,112.115,12719
20170601|2017-05-23 05:30,23,112.115,112.125,112.115,112.12,7303
20170601|2017-05-23 06:00,23,112.12,112.125,112.11,112.11,3684
20170601|2017-05-23 06:30,23,112.115,112.125,112.11,112.125,8081
20170601|2017-05-23 07:00,23,112.13,112.13,112.115,112.12,11217
20170601|2017-05-23 07:30,23,112.12,112.12,112.115,112.115,5970
20170601|2017-05-23 08:00,23,112.115,112.13,112.115,112.125,6237
20170601|2017-05-23 08:30,23,112.125,112.14,112.12,112.135,14642
20170601|2017-05-23 09:00,23,112.14,112.145,112.135,112.14,16194
20170601|2017-05-23 09:30,23,112.145,112.145,112.135,112.14,14781
20170601|2017-05-23 10:00,23,112.14,112.145,112.125,112.13,11664
20170601|2017-05-23 10:30,23,112.13,112.135,112.12,112.12,7662
20170601|2017-05-23 11:00,23,112.12,112.135,112.12,112.13,2794
20170601|2017-05-23 11:30,23,112.13,112.13,112.12,112.12,3211
20170601|2017-05-23 12:00,23,112.12,112.12,112.115,112.12,719
20170601|2017-05-23 12:30,23,112.12,112.125,112.12,112.12,3
20170601|2017-05-23 13:00,23,112.12,112.125,112.12,112.125,4
20170601|2017-05-23 13:30,23,112.12,112.12,112.115,112.115,132
20170601|2017-05-23 14:00,23,112.12,112.12,112.12,112.12,3
20170601|2017-05-23 14:30,23,112.115,112.12,112.115,112.115,506
20170601|2017-05-24 01:00,24,112.125,112.125,112.115,112.12,3911
20170601|2017-05-24 01:30,24,112.115,112.13,112.115,112.125,1792
20170601|2017-05-24 02:00,24,112.12,112.13,112.12,112.13,5617
20170601|2017-05-24 02:30,24,112.13,112.145,112.125,112.14,15121
20170601|2017-05-24 03:00,24,112.14,112.15,112.14,112.145,3629
20170601|2017-05-24 03:30,24,112.14,112.15,112.14,112.14,4117
20170601|2017-05-24 04:00,24,112.14,112.15,112.14,112.145,5827
20170601|2017-05-24 04:30,24,112.14,112.16,112.14,112.16,12745
20170601|2017-05-24 05:00,24,112.16,112.16,112.145,112.15,9087
20170601|2017-05-24 05:30,24,112.145,112.155,112.145,112.145,2980
20170601|2017-05-24 06:00,24,112.145,112.15,112.14,112.145,3412
20170601|2017-05-24 06:30,24,112.14,112.145,112.14,112.14,13212
20170601|2017-05-24 07:00,24,112.14,112.15,112.14,112.145,9275
20170601|2017-05-24 07:30,24,112.145,112.15,112.14,112.145,9027
20170601|2017-05-24 08:00,24,112.145,112.16,112.14,112.145,12060
20170601|2017-05-24 08:30,24,112.145,112.155,112.145,112.145,9201
20170601|2017-05-24 09:00,24,112.145,112.15,112.14,112.145,5680
20170601|2017-05-24 09:30,24,112.15,112.15,112.135,112.145,6191
20170601|2017-05-24 10:00,24,112.145,112.15,112.14,112.14,6615
20170601|2017-05-24 10:30,24,112.14,112.145,112.14,112.145,776
20170601|2017-05-24 11:00,24,112.145,112.145,112.14,112.14,1941
20170601|2017-05-24 11:30,24,112.145,112.145,112.14,112.14,398
20170601|2017-05-24 12:00,24,112.14,112.145,112.14,112.145,344
20170601|2017-05-24 12:30,24,112.145,112.15,112.145,112.15,1049
20170601|2017-05-24 13:00,24,112.145,112.16,112.145,112.155,1659
20170601|2017-05-24 13:30,24,112.155,112.155,112.15,112.155,251
20170601|2017-05-24 14:00,24,112.15,112.155,112.15,112.155,347
20170601|2017-05-24 14:30,24,112.155,112.16,112.15,112.16,334
20170601|2017-05-25 01:00,25,112.155,112.165,112.15,112.155,7881
20170601|2017-05-25 01:30,25,112.155,112.17,112.15,112.16,7797
20170601|2017-05-25 02:00,25,112.16,112.17,112.16,112.165,8438
20170601|2017-05-25 02:30,25,112.165,112.17,112.155,112.17,10958
20170601|2017-05-25 03:00,25,112.17,112.18,112.165,112.175,14611
20170601|2017-05-25 03:30,25,112.175,112.18,112.175,112.18,8437
20170601|2017-05-25 04:00,25,112.175,112.18,112.165,112.17,13177
20170601|2017-05-25 04:30,25,112.17,112.17,112.16,112.16,3642
20170601|2017-05-25 05:00,25,112.16,112.165,112.155,112.16,9469
20170601|2017-05-25 05:30,25,112.16,112.17,112.16,112.17,17128
20170601|2017-05-25 06:00,25,112.17,112.18,112.165,112.18,7202
20170601|2017-05-25 06:30,25,112.175,112.19,112.175,112.18,15804
20170601|2017-05-25 07:00,25,112.185,112.19,112.18,112.18,16532
20170601|2017-05-25 07:30,25,112.18,112.185,112.175,112.175,13367
20170601|2017-05-25 08:00,25,112.18,112.18,112.17,112.18,8235
20170601|2017-05-25 08:30,25,112.18,112.185,112.175,112.175,8624
20170601|2017-05-25 09:00,25,112.18,112.185,112.175,112.175,5151
20170601|2017-05-25 09:30,25,112.175,112.18,112.17,112.18,4906
20170601|2017-05-25 10:00,25,112.18,112.185,112.175,112.185,5985
20170601|2017-05-25 10:30,25,112.185,112.185,112.18,112.185,6778
20170601|2017-05-25 11:00,25,112.18,112.19,112.18,112.19,1253
20170601|2017-05-25 11:30,25,112.185,112.19,112.185,112.185,360
20170601|2017-05-25 12:00,25,112.19,112.19,112.185,112.19,479
20170601|2017-05-25 12:30,25,112.185,112.185,112.185,112.185,1
20170601|2017-05-25 13:00,25,112.185,112.19,112.185,112.19,6
20170601|2017-05-25 13:30,25,112.185,112.19,112.185,112.19,291
20170601|2017-05-25 14:00,25,112.19,112.19,112.185,112.19,842
20170601|2017-05-25 14:30,25,112.185,112.19,112.18,112.18,126
20170601|2017-05-26 01:00,26,112.185,112.19,112.18,112.185,1970
20170601|2017-05-26 01:30,26,112.18,112.185,112.18,112.185,2471
20170601|2017-05-26 02:00,26,112.185,112.195,112.18,112.185,8560
20170601|2017-05-26 02:30,26,112.185,112.185,112.175,112.185,8587
20170601|2017-05-26 03:00,26,112.185,112.195,112.18,112.195,8485
20170601|2017-05-26 03:30,26,112.195,112.205,112.19,112.2,24935
20170601|2017-05-26 04:00,26,112.2,112.205,112.195,112.195,14230
20170601|2017-05-26 04:30,26,112.195,112.2,112.19,112.195,6800
20170601|2017-05-26 05:00,26,112.2,112.205,112.19,112.195,10620
20170601|2017-05-26 05:30,26,112.195,112.2,112.19,112.2,10923
20170601|2017-05-26 06:00,26,112.2,112.205,112.195,112.205,8533
20170601|2017-05-26 06:30,26,112.205,112.21,112.195,112.2,14974
20170601|2017-05-26 07:00,26,112.2,112.205,112.19,112.19,10974
20170601|2017-05-26 07:30,26,112.19,112.2,112.19,112.2,19220
20170601|2017-05-26 08:00,26,112.2,112.2,112.195,112.195,7651
20170601|2017-05-26 08:30,26,112.195,112.205,112.19,112.2,7926
20170601|2017-05-26 09:00,26,112.2,112.205,112.195,112.205,4433
20170601|2017-05-26 09:30,26,112.205,112.205,112.195,112.2,15323
20170601|2017-05-26 10:00,26,112.2,112.205,112.195,112.205,18363
20170601|2017-05-26 10:30,26,112.205,112.21,112.2,112.205,26785
20170601|2017-05-26 11:00,26,112.205,112.205,112.2,112.205,5152
20170601|2017-05-26 11:30,26,112.205,112.21,112.2,112.21,939
20170601|2017-05-26 12:00,26,112.205,112.205,112.2,112.2,1399
20170601|2017-05-26 12:30,26,112.2,112.2,112.2,112.2,726
20170601|2017-05-26 13:00,26,112.205,112.205,112.205,112.205,655
20170601|2017-05-26 13:30,26,112.205,112.215,112.205,112.21,4459
20170601|2017-05-26 14:00,26,112.215,112.215,112.215,112.215,566
20170601|2017-05-26 14:30,26,112.215,112.22,112.215,112.215,573
20170601|2017-05-29 01:00,29,112.21,112.21,112.2,112.21,2654
20170601|2017-05-29 01:30,29,112.21,112.21,112.205,112.21,489
20170601|2017-05-29 02:00,29,112.215,112.22,112.205,112.21,3173
20170601|2017-05-29 02:30,29,112.21,112.21,112.205,112.205,2746
20170601|2017-05-29 03:00,29,112.205,112.215,112.205,112.215,7235
20170601|2017-05-29 03:30,29,112.215,112.22,112.21,112.22,3531
20170601|2017-05-29 04:00,29,112.22,112.22,112.21,112.215,1401
20170601|2017-05-29 04:30,29,112.215,112.225,112.21,112.225,15670
20170601|2017-05-29 05:00,29,112.225,112.235,112.22,112.235,4536
20170601|2017-05-29 05:30,29,112.235,112.24,112.23,112.24,7999
20170601|2017-05-29 06:00,29,112.235,112.24,112.23,112.24,3105
20170601|2017-05-29 06:30,29,112.24,112.245,112.235,112.24,9593
20170601|2017-05-29 07:00,29,112.24,112.24,112.235,112.24,1943
20170601|2017-05-29 07:30,29,112.24,112.245,112.24,112.245,2717
20170601|2017-05-29 08:00,29,112.24,112.25,112.24,112.25,9044
20170601|2017-05-29 08:30,29,112.25,112.25,112.245,112.245,1380
20170601|2017-05-29 09:00,29,112.25,112.27,112.245,112.265,14385
20170601|2017-05-29 09:30,29,112.27,112.28,112.265,112.275,19168
20170601|2017-05-29 10:00,29,112.275,112.275,112.265,112.265,4524
20170601|2017-05-29 10:30,29,112.27,112.27,112.265,112.27,1009
20170601|2017-05-29 11:00,29,112.27,112.275,112.265,112.27,723
20170601|2017-05-29 11:30,29,112.275,112.275,112.27,112.27,1611
20170601|2017-05-29 12:00,29,112.27,112.27,112.27,112.27,2111
20170601|2017-05-29 12:30,29,112.27,112.28,112.27,112.275,4569
20170601|2017-05-29 13:00,29,112.275,112.275,112.275,112.275,388
20170601|2017-05-29 13:30,29,112.275,112.28,112.275,112.28,156
20170601|2017-05-29 14:00,29,112.275,112.275,112.27,112.27,183
20170601|2017-05-29 14:30,29,112.275,112.275,112.275,112.275,1052
20170601|2017-05-29 15:00,29,112.275,112.275,112.275,112.275,5
20170601|2017-05-30 01:00,30,112.285,112.285,112.27,112.275,5941
20170601|2017-05-30 01:30,30,112.275,112.29,112.275,112.28,5329
20170601|2017-05-30 02:00,30,112.285,112.29,112.26,112.26,18941
20170601|2017-05-30 02:30,30,112.265,112.265,112.25,112.255,12318
20170601|2017-05-30 03:00,30,112.255,112.265,112.25,112.255,6448
20170601|2017-05-30 03:30,30,112.255,112.26,112.24,112.245,8964
20170601|2017-05-30 04:00,30,112.245,112.255,112.245,112.25,11189
20170601|2017-05-30 04:30,30,112.25,112.255,112.245,112.245,6861
20170601|2017-05-30 05:00,30,112.245,112.25,112.24,112.25,3322
20170601|2017-05-30 05:30,30,112.245,112.25,112.245,112.25,1384
20170601|2017-05-30 06:00,30,112.25,112.25,112.24,112.245,7235
20170601|2017-05-30 06:30,30,112.245,112.25,112.225,112.24,25915
20170601|2017-05-30 07:00,30,112.24,112.245,112.235,112.24,11511
20170601|2017-05-30 07:30,30,112.24,112.25,112.235,112.25,16066
20170601|2017-05-30 08:00,30,112.25,112.255,112.245,112.255,2298
20170601|2017-05-30 08:30,30,112.25,112.255,112.245,112.255,8773
20170601|2017-05-30 09:00,30,112.255,112.255,112.245,112.245,4646
20170601|2017-05-30 09:30,30,112.25,112.25,112.245,112.25,3714
20170601|2017-05-30 10:00,30,112.25,112.25,112.24,112.24,5337
20170601|2017-05-30 10:30,30,112.24,112.255,112.24,112.25,9791
20170601|2017-05-30 11:00,30,112.25,112.25,112.245,112.25,1557
20170601|2017-05-30 11:30,30,112.25,112.25,112.245,112.25,196
20170601|2017-05-30 12:00,30,112.25,112.25,112.245,112.245,161
20170601|2017-05-30 12:30,30,112.245,112.25,112.245,112.25,504
20170601|2017-05-30 13:00,30,112.245,112.25,112.245,112.25,24
20170601|2017-05-30 13:30,30,112.25,112.25,112.245,112.25,199
20170601|2017-05-30 14:00,30,112.25,112.25,112.25,112.25,37
20170601|2017-05-30 14:30,30,112.25,112.255,112.25,112.25,178
20170601|2017-05-31 01:00,31,112.25,112.25,112.24,112.245,2623
20170601|2017-05-31 01:30,31,112.24,112.24,112.235,112.235,2746
20170601|2017-05-31 02:00,31,112.235,112.24,112.23,112.24,3354
20170601|2017-05-31 02:30,31,112.24,112.245,112.23,112.235,6720
20170601|2017-05-31 03:00,31,112.235,112.25,112.23,112.245,11338
20170601|2017-05-31 03:30,31,112.245,112.245,112.24,112.24,4449
20170601|2017-05-31 04:00,31,112.24,112.255,112.24,112.255,13264
20170601|2017-05-31 04:30,31,112.255,112.26,112.25,112.25,12257
20170601|2017-05-31 05:00,31,112.255,112.265,112.255,112.26,16454
20170601|2017-05-31 05:30,31,112.26,112.265,112.25,112.25,6060
20170601|2017-05-31 06:00,31,112.255,112.255,112.24,112.245,8108
20170601|2017-05-31 06:30,31,112.25,112.255,112.245,112.25,9772
20170601|2017-05-31 07:00,31,112.25,112.255,112.245,112.25,8244
20170601|2017-05-31 07:30,31,112.255,112.26,112.25,112.255,12337
20170601|2017-05-31 08:00,31,112.25,112.255,112.245,112.25,12613
20170601|2017-05-31 08:30,31,112.25,112.265,112.245,112.26,10985
20170601|2017-05-31 09:00,31,112.26,112.265,112.255,112.26,18351
20170601|2017-05-31 09:30,31,112.265,112.265,112.25,112.26,29658
20170601|2017-05-31 10:00,31,112.26,112.275,112.255,112.26,44429
20170601|2017-05-31 10:30,31,112.26,112.265,112.26,112.26,4174
20170601|2017-05-31 11:00,31,112.26,112.27,112.26,112.265,5514
20170601|2017-05-31 11:30,31,112.265,112.27,112.265,112.265,573
20170601|2017-05-31 12:00,31,112.27,112.27,112.265,112.27,238
20170601|2017-05-31 12:30,31,112.27,112.27,112.265,112.265,239
20170601|2017-05-31 13:00,31,112.265,112.27,112.265,112.265,2770
20170601|2017-05-31 13:30,31,112.265,112.27,112.265,112.27,163
20170601|2017-05-31 14:00,31,112.27,112.27,112.265,112.265,139
20170601|2017-05-31 14:30,31,112.27,112.27,112.26,112.26,869
20170601|2017-06-01 01:00,1,112.27,112.28,112.265,112.275,4260
20170601|2017-06-01 01:30,1,112.275,112.275,112.255,112.255,4983
20170601|2017-06-01 02:00,1,112.26,112.28,112.26,112.275,16577
20170601|2017-06-01 02:30,1,112.275,112.275,112.26,112.275,15811
20170601|2017-06-01 03:00,1,112.275,112.275,112.265,112.265,17119
20170601|2017-06-01 03:30,1,112.265,112.27,112.265,112.265,8269
20170601|2017-06-01 04:00,1,112.265,112.27,112.26,112.26,5389
20170601|2017-06-01 04:30,1,112.265,112.27,112.26,112.27,9486
20170601|2017-06-01 05:00,1,112.265,112.27,112.255,112.26,7853
20170601|2017-06-01 05:30,1,112.26,112.265,112.255,112.26,12408
20170601|2017-06-01 06:00,1,112.26,112.26,112.255,112.26,4052
20170601|2017-06-01 06:30,1,112.265,112.265,112.255,112.255,6069
20170601|2017-06-01 07:00,1,112.255,112.265,112.245,112.25,24074
20170601|2017-06-01 07:30,1,112.25,112.255,112.245,112.255,9054
20170601|2017-06-01 08:00,1,112.255,112.255,112.24,112.24,11827
20170601|2017-06-01 08:30,1,112.24,112.25,112.24,112.245,17084
20170601|2017-06-01 09:00,1,112.245,112.255,112.245,112.245,14991
20170601|2017-06-01 09:30,1,112.245,112.255,112.245,112.245,14386
20170601|2017-06-01 10:00,1,112.245,112.255,112.24,112.25,23699
20170601|2017-06-01 10:30,1,112.255,112.255,112.25,112.25,4817
20170601|2017-06-01 11:00,1,112.255,112.255,112.25,112.255,339
20170601|2017-06-01 11:30,1,112.255,112.255,112.25,112.255,758
20170601|2017-06-01 12:00,1,112.25,112.255,112.25,112.255,1018
20170601|2017-06-01 12:30,1,112.255,112.255,112.245,112.245,5372
20170601|2017-06-01 13:00,1,112.25,112.255,112.245,112.255,1233
20170601|2017-06-01 13:30,1,112.255,112.26,112.25,112.26,241
20170601|2017-06-01 14:00,1,112.26,112.26,112.26,112.26,320
20170601|2017-06-01 14:30,1,112.26,112.27,112.26,112.265,1771
20170601|2017-06-02 01:00,2,112.26,112.265,112.255,112.26,993
20170601|2017-06-02 01:30,2,112.26,112.265,112.26,112.265,2580
20170601|2017-06-02 02:00,2,112.265,112.265,112.26,112.26,4217
20170601|2017-06-02 02:30,2,112.265,112.28,112.265,112.275,17812
20170601|2017-06-02 03:00,2,112.275,112.275,112.265,112.27,13905
20170601|2017-06-02 03:30,2,112.265,112.27,112.26,112.26,7747
20170601|2017-06-02 04:00,2,112.265,112.27,112.26,112.265,13174
20170601|2017-06-02 04:30,2,112.265,112.27,112.26,112.265,9713
20170601|2017-06-02 05:00,2,112.27,112.275,112.265,112.275,5558
20170601|2017-06-02 05:30,2,112.275,112.275,112.27,112.27,10658
20170601|2017-06-02 06:00,2,112.275,112.28,112.27,112.28,2513
20170601|2017-06-02 06:30,2,112.28,112.28,112.27,112.275,9610
20170601|2017-06-02 07:00,2,112.275,112.28,112.265,112.27,5600
20170601|2017-06-02 07:30,2,112.275,112.285,112.27,112.27,19555
20170601|2017-06-02 08:00,2,112.27,112.275,112.26,112.27,17192
20170601|2017-06-02 08:30,2,112.27,112.275,112.265,112.265,3947
20170601|2017-06-02 09:00,2,112.265,112.275,112.26,112.275,11244
20170601|2017-06-02 09:30,2,112.275,112.28,112.27,112.275,5803
20170601|2017-06-02 10:00,2,112.275,112.29,112.275,112.28,21299
20170601|2017-06-02 10:30,2,112.285,112.285,112.27,112.28,7861
20170601|2017-06-02 11:00,2,112.28,112.28,112.275,112.275,993
20170601|2017-06-02 11:30,2,112.275,112.28,112.275,112.275,2440
20170601|2017-06-02 12:00,2,112.275,112.275,112.275,112.275,1391
20170601|2017-06-02 12:30,2,112.275,112.275,112.27,112.275,682
20170601|2017-06-02 13:00,2,112.275,112.275,112.275,112.275,254
20170601|2017-06-02 13:30,2,112.275,112.275,112.27,112.275,80
20170601|2017-06-02 14:00,2,112.275,112.275,112.275,112.275,2
20170601|2017-06-02 14:30,2,112.27,112.28,112.27,112.28,363
20170601|2017-06-05 01:00,5,112.27,112.275,112.265,112.265,13677
20170601|2017-06-05 01:30,5,112.265,112.265,112.26,112.265,671
20170601|2017-06-05 02:00,5,112.26,112.26,112.25,112.25,6982
20170601|2017-06-05 02:30,5,112.255,112.255,112.245,112.245,10488
20170601|2017-06-05 03:00,5,112.24,112.25,112.235,112.245,9163
20170601|2017-06-05 03:30,5,112.245,112.25,112.24,112.245,8321
20170601|2017-06-05 04:00,5,112.245,112.25,112.245,112.25,5748
20170601|2017-06-05 04:30,5,112.245,112.255,112.245,112.25,6751
20170601|2017-06-05 05:00,5,112.245,112.255,112.245,112.25,4239
20170601|2017-06-05 05:30,5,112.245,112.25,112.245,112.245,5010
20170601|2017-06-05 06:00,5,112.245,112.25,112.245,112.245,1569
20170601|2017-06-05 06:30,5,112.25,112.25,112.245,112.25,5100
20170601|2017-06-05 07:00,5,112.25,112.25,112.24,112.245,7284
20170601|2017-06-05 07:30,5,112.245,112.245,112.235,112.24,6080
20170601|2017-06-05 08:00,5,112.24,112.245,112.235,112.24,9677
20170601|2017-06-05 08:30,5,112.245,112.25,112.24,112.245,5319
20170601|2017-06-05 09:00,5,112.25,112.25,112.245,112.245,6655
20170601|2017-06-05 09:30,5,112.245,112.25,112.245,112.245,2712
20170601|2017-06-05 10:00,5,112.245,112.255,112.245,112.25,3634
20170601|2017-06-05 10:30,5,112.255,112.255,112.245,112.245,4944
20170601|2017-06-05 11:00,5,112.245,112.25,112.245,112.25,767
20170601|2017-06-05 11:30,5,112.25,112.25,112.245,112.245,801
20170601|2017-06-05 12:00,5,112.245,112.245,112.24,112.24,1476
20170601|2017-06-05 12:30,5,112.245,112.245,112.24,112.24,293
20170601|2017-06-05 13:00,5,112.24,112.24,112.24,112.24,21
20170601|2017-06-05 13:30,5,112.24,112.24,112.235,112.24,1312
20170601|2017-06-05 14:00,5,112.245,112.245,112.245,112.245,3
20170601|2017-06-05 14:30,5,112.24,112.245,112.235,112.245,1437
20170601|2017-06-06 01:00,6,112.25,112.26,112.245,112.26,14823
20170601|2017-06-06 01:30,6,112.255,112.26,112.255,112.255,2813
20170601|2017-06-06 02:00,6,112.26,112.28,112.255,112.27,17198
20170601|2017-06-06 02:30,6,112.27,112.275,112.265,112.27,6220
20170601|2017-06-06 03:00,6,112.27,112.28,112.27,112.275,7189
20170601|2017-06-06 03:30,6,112.275,112.28,112.27,112.27,2376
20170601|2017-06-06 04:00,6,112.27,112.275,112.265,112.265,8663
20170601|2017-06-06 04:30,6,112.27,112.275,112.265,112.275,6652
20170601|2017-06-06 05:00,6,112.275,112.275,112.265,112.275,11755
20170601|2017-06-06 05:30,6,112.275,112.285,112.275,112.28,3546
20170601|2017-06-06 06:00,6,112.28,112.29,112.275,112.285,5216
20170601|2017-06-06 06:30,6,112.28,112.285,112.265,112.27,11791
20170601|2017-06-06 07:00,6,112.27,112.275,112.27,112.27,4769
20170601|2017-06-06 07:30,6,112.27,112.275,112.26,112.275,13870
20170601|2017-06-06 08:00,6,112.275,112.285,112.27,112.28,15161
20170601|2017-06-06 08:30,6,112.28,112.295,112.275,112.29,18353
20170601|2017-06-06 09:00,6,112.29,112.305,112.285,112.3,13925
20170601|2017-06-06 09:30,6,112.295,112.31,112.295,112.305,7199
20170601|2017-06-06 10:00,6,112.305,112.32,112.305,112.32,11982
20170601|2017-06-06 10:30,6,112.32,112.32,112.3,112.305,6293
20170601|2017-06-06 11:00,6,112.31,112.31,112.3,112.305,921
20170601|2017-06-06 11:30,6,112.305,112.31,112.3,112.3,1280
20170601|2017-06-06 12:00,6,112.3,112.305,112.295,112.3,1775
20170601|2017-06-06 12:30,6,112.3,112.3,112.3,112.3,10
20170601|2017-06-06 13:00,6,112.3,112.305,112.3,112.305,194
20170601|2017-06-06 13:30,6,112.31,112.31,112.3,112.3,251
20170601|2017-06-06 14:00,6,112.3,112.3,112.3,112.3,167
20170601|2017-06-06 14:30,6,112.3,112.305,112.295,112.305,478
20170601|2017-06-07 01:00,7,112.295,112.305,112.29,112.295,2980
20170601|2017-06-07 01:30,7,112.295,112.3,112.295,112.3,280
20170601|2017-06-07 02:00,7,112.3,112.325,112.3,112.32,2396
20170601|2017-06-07 02:30,7,112.315,112.315,112.305,112.305,1155
20170601|2017-06-07 03:00,7,112.305,112.31,112.3,112.305,847
20170601|2017-06-07 03:30,7,112.31,112.31,112.3,112.305,973
20170601|2017-06-07 04:00,7,112.3,112.305,112.29,112.295,6079
20170601|2017-06-07 04:30,7,112.29,112.29,112.28,112.29,4071
20170601|2017-06-07 05:00,7,112.29,112.31,112.285,112.31,3539
20170601|2017-06-07 05:30,7,112.31,112.315,112.305,112.315,329
20170601|2017-06-07 06:00,7,112.315,112.32,112.315,112.32,282
20170601|2017-06-07 06:30,7,112.32,112.325,112.315,112.325,4183
20170601|2017-06-07 07:00,7,112.32,112.325,112.32,112.325,264
20170601|2017-06-07 07:30,7,112.325,112.325,112.305,112.305,6052
20170601|2017-06-07 08:00,7,112.305,112.305,112.3,112.3,1540
20170601|2017-06-07 08:30,7,112.3,112.305,112.29,112.295,375
20170601|2017-06-07 09:00,7,112.29,112.295,112.285,112.295,2567
20170601|2017-06-07 09:30,7,112.295,112.295,112.27,112.27,1330
20170601|2017-06-07 10:00,7,112.27,112.27,112.26,112.265,805
20170601|2017-06-07 10:30,7,112.26,112.27,112.26,112.26,369
20170601|2017-06-07 11:00,7,112.265,112.265,112.255,112.255,45
20170601|2017-06-07 11:30,7,112.265,112.27,112.265,112.27,378
20170601|2017-06-07 12:30,7,112.265,112.27,112.265,112.27,53
20170601|2017-06-07 13:00,7,112.28,112.285,112.28,112.285,324
20170601|2017-06-07 13:30,7,112.285,112.285,112.28,112.28,18
20170601|2017-06-07 14:00,7,112.28,112.28,112.27,112.27,36
20170601|2017-06-07 14:30,7,112.275,112.285,112.27,112.275,52
20170601|2017-06-08 01:00,8,112.26,112.26,112.26,112.26,1
20170601|2017-06-08 01:30,8,112.265,112.27,112.265,112.27,189
20170601|2017-06-08 02:00,8,112.27,112.275,112.27,112.275,3
20170601|2017-06-08 02:30,8,112.245,112.26,112.245,112.25,107
20170601|2017-06-08 03:00,8,112.245,112.255,112.245,112.245,739
20170601|2017-06-08 03:30,8,112.24,112.27,112.235,112.235,367
20170601|2017-06-08 04:00,8,112.25,112.255,112.25,112.25,180
20170601|2017-06-08 05:00,8,112.25,112.25,112.25,112.25,50
20170901|2017-04-19 08:30,19,112.225,112.225,112.225,112.225,1
20170901|2017-04-26 09:30,26,112.015,112.015,112.015,112.015,292
20170901|2017-04-26 11:30,26,112.015,112.015,112.015,112.015,708
20170901|2017-04-27 02:00,27,112.015,112.015,112.015,112.015,100
20170901|2017-04-27 03:30,27,112.015,112.015,112.015,112.015,400
20170901|2017-04-27 06:30,27,112.015,112.015,112.015,112.015,500
20170901|2017-04-27 07:00,27,112.01,112.01,112.01,112.01,10
20170901|2017-04-28 04:00,28,112.08,112.08,112.08,112.08,1
20170901|2017-04-28 06:30,28,112.07,112.07,112.07,112.07,1
20170901|2017-04-28 07:00,28,112.065,112.065,112.06,112.06,2
20170901|2017-04-28 07:30,28,112.05,112.05,112.035,112.035,2
20170901|2017-04-28 10:30,28,112.09,112.09,112.09,112.09,2
20170901|2017-05-02 01:30,2,112.105,112.105,112.1,112.105,1000
20170901|2017-05-02 02:00,2,112.075,112.075,112.075,112.075,1
20170901|2017-05-02 04:00,2,112.065,112.065,112.065,112.065,1
20170901|2017-05-02 10:00,2,112.065,112.065,112.065,112.065,2
20170901|2017-05-03 09:00,3,112.08,112.08,112.08,112.08,1
20170901|2017-05-04 04:00,4,112.06,112.06,112.06,112.06,1
20170901|2017-05-04 07:30,4,112.06,112.06,112.06,112.06,1
20170901|2017-05-04 08:00,4,112.05,112.05,112.05,112.05,1
20170901|2017-05-04 08:30,4,112.045,112.045,112.045,112.045,1
20170901|2017-05-04 09:00,4,112.05,112.05,112.05,112.05,1
20170901|2017-05-04 10:00,4,112.045,112.045,112.045,112.045,2
20170901|2017-05-04 10:30,4,112.04,112.04,112.02,112.02,9
20170901|2017-05-05 02:00,5,112.035,112.035,112.035,112.035,1
20170901|2017-05-05 04:00,5,112.045,112.045,112.045,112.045,1
20170901|2017-05-05 05:00,5,112.03,112.03,112.03,112.03,1
20170901|2017-05-05 14:00,5,111.99,111.99,111.99,111.99,1
20170901|2017-05-08 02:00,8,111.995,111.995,111.99,111.99,195
20170901|2017-05-08 02:30,8,111.99,111.99,111.99,111.99,200
20170901|2017-05-08 04:00,8,111.995,111.995,111.995,111.995,11
20170901|2017-05-08 05:30,8,111.995,111.995,111.98,111.98,457
20170901|2017-05-08 06:00,8,111.98,111.98,111.98,111.98,152
20170901|2017-05-08 07:00,8,111.98,111.98,111.98,111.98,100
20170901|2017-05-08 07:30,8,111.975,111.975,111.96,111.96,2
20170901|2017-05-09 09:30,9,111.97,111.97,111.97,111.97,40
20170901|2017-05-09 10:30,9,111.97,111.97,111.97,111.97,25
20170901|2017-05-10 02:00,10,111.955,111.955,111.955,111.955,1
20170901|2017-05-10 03:30,10,111.97,111.97,111.97,111.97,1
20170901|2017-05-10 06:00,10,111.975,111.975,111.97,111.97,3
20170901|2017-05-10 08:00,10,111.97,111.97,111.97,111.97,1
20170901|2017-05-10 10:00,10,111.96,111.96,111.96,111.96,1
20170901|2017-05-11 02:30,11,111.93,111.93,111.915,111.915,2
20170901|2017-05-11 07:30,11,111.955,111.955,111.95,111.95,2
20170901|2017-05-11 08:00,11,111.935,111.935,111.935,111.935,1
20170901|2017-05-11 08:30,11,111.94,111.94,111.94,111.94,1
20170901|2017-05-11 10:00,11,111.955,111.955,111.955,111.955,1
20170901|2017-05-12 02:00,12,111.96,111.96,111.96,111.96,1
20170901|2017-05-12 02:30,12,111.975,111.975,111.975,111.975,1
20170901|2017-05-12 03:00,12,111.98,111.98,111.98,111.98,1
20170901|2017-05-12 05:30,12,111.965,111.97,111.965,111.97,20
20170901|2017-05-12 06:00,12,111.975,111.975,111.975,111.975,981
20170901|2017-05-12 07:00,12,111.97,111.98,111.97,111.975,1205
20170901|2017-05-12 07:30,12,111.98,111.99,111.98,111.985,53
20170901|2017-05-12 08:00,12,111.975,111.975,111.975,111.975,385
20170901|2017-05-12 08:30,12,111.97,111.975,111.97,111.975,2
20170901|2017-05-12 09:00,12,111.975,111.985,111.975,111.985,2
20170901|2017-05-12 09:30,12,111.985,111.99,111.985,111.99,3
20170901|2017-05-12 10:30,12,111.985,111.985,111.985,111.985,5
20170901|2017-05-15 02:30,15,111.99,111.99,111.99,111.99,50
20170901|2017-05-15 03:30,15,111.985,111.985,111.985,111.985,2
20170901|2017-05-15 04:30,15,112,112,112,112,500
20170901|2017-05-15 07:30,15,111.995,111.995,111.995,111.995,50
20170901|2017-05-15 08:00,15,111.995,111.995,111.99,111.99,100
20170901|2017-05-16 04:00,16,111.975,111.975,111.975,111.975,11
20170901|2017-05-16 06:30,16,111.97,111.97,111.97,111.97,1
20170901|2017-05-16 07:30,16,111.96,111.96,111.96,111.96,1
20170901|2017-05-16 09:00,16,111.97,111.97,111.97,111.97,20
20170901|2017-05-17 01:00,17,111.98,111.98,111.98,111.98,50
20170901|2017-05-17 02:00,17,111.98,111.98,111.98,111.98,20
20170901|2017-05-17 05:30,17,111.96,111.96,111.96,111.96,50
20170901|2017-05-17 07:00,17,111.97,111.97,111.97,111.97,530
20170901|2017-05-17 07:30,17,111.985,111.985,111.985,111.985,500
20170901|2017-05-17 08:00,17,112.015,112.015,112.015,112.015,200
20170901|2017-05-17 08:30,17,112.01,112.02,112.01,112.02,2000
20170901|2017-05-17 09:30,17,112.015,112.015,112.015,112.015,280
20170901|2017-05-17 10:30,17,112.01,112.01,112.01,112.01,100
20170901|2017-05-17 11:00,17,112.03,112.03,112.03,112.03,12
20170901|2017-05-17 12:00,17,112.04,112.04,112.04,112.04,10
20170901|2017-05-17 13:00,17,112.05,112.06,112.05,112.06,7
20170901|2017-05-18 02:30,18,112.025,112.025,112.025,112.025,1
20170901|2017-05-18 03:00,18,112.04,112.04,112.04,112.04,1
20170901|2017-05-18 03:30,18,112.035,112.045,112.035,112.045,22
20170901|2017-05-18 04:00,18,112.055,112.055,112.055,112.055,500
20170901|2017-05-18 04:30,18,112.06,112.065,112.06,112.065,176
20170901|2017-05-18 05:30,18,112.06,112.06,112.06,112.06,1
20170901|2017-05-18 06:30,18,112.055,112.055,112.055,112.055,1
20170901|2017-05-18 07:00,18,112.065,112.075,112.065,112.075,1231
20170901|2017-05-18 07:30,18,112.075,112.075,112.075,112.075,1770
20170901|2017-05-18 08:30,18,112.04,112.04,112.04,112.04,2
20170901|2017-05-18 09:30,18,112.04,112.04,112.04,112.04,2
20170901|2017-05-19 01:30,19,112.03,112.04,112.03,112.04,4
20170901|2017-05-19 03:00,19,112.03,112.045,112.03,112.04,29
20170901|2017-05-19 05:30,19,112.02,112.02,112.02,112.02,3
20170901|2017-05-19 07:00,19,112.015,112.02,112.015,112.015,550
20170901|2017-05-19 08:00,19,112.02,112.02,112.02,112.02,1
20170901|2017-05-19 09:00,19,112.02,112.02,112.015,112.015,2
20170901|2017-05-19 10:00,19,112.02,112.02,112.02,112.02,2
20170901|2017-05-19 13:30,19,112.04,112.04,112.04,112.04,16
20170901|2017-05-19 14:30,19,112.05,112.05,112.05,112.05,1
20170901|2017-05-22 02:00,22,112.045,112.05,112.045,112.05,5
20170901|2017-05-22 03:00,22,112.04,112.04,112.04,112.04,1
20170901|2017-05-22 03:30,22,112.035,112.035,112.035,112.035,15
20170901|2017-05-22 06:00,22,112,112,112,112,1
20170901|2017-05-22 07:00,22,112.005,112.005,112.005,112.005,1
20170901|2017-05-22 07:30,22,112.01,112.01,112.01,112.01,106
20170901|2017-05-22 08:30,22,111.995,112,111.995,112,8
20170901|2017-05-22 09:00,22,112.015,112.02,112.015,112.02,501
20170901|2017-05-22 09:30,22,112.015,112.015,112.015,112.015,1170
20170901|2017-05-22 10:00,22,112.02,112.02,112.02,112.02,6
20170901|2017-05-23 03:30,23,111.995,111.995,111.995,111.995,36
20170901|2017-05-23 04:30,23,111.975,111.975,111.975,111.975,62
20170901|2017-05-23 05:00,23,111.985,111.99,111.985,111.99,6
20170901|2017-05-23 07:30,23,111.995,111.995,111.995,111.995,10
20170901|2017-05-23 08:00,23,111.995,111.995,111.995,111.995,100
20170901|2017-05-23 08:30,23,112.005,112.005,112.005,112.005,28
20170901|2017-05-23 10:00,23,112.01,112.01,112.01,112.01,320
20170901|2017-05-23 11:30,23,112.005,112.005,112,112,2
20170901|2017-05-24 01:30,24,112,112,112,112,45
20170901|2017-05-24 02:00,24,112.005,112.005,112.005,112.005,22
20170901|2017-05-24 03:00,24,112.02,112.02,112.02,112.02,1
20170901|2017-05-24 03:30,24,112.02,112.02,112.02,112.02,200
20170901|2017-05-24 04:00,24,112.025,112.03,112.025,112.03,8
20170901|2017-05-24 06:00,24,112.025,112.025,112.025,112.025,20
20170901|2017-05-24 07:00,24,112.025,112.025,112.025,112.025,1600
20170901|2017-05-24 07:30,24,112.02,112.02,112.02,112.02,200
20170901|2017-05-24 08:00,24,112.025,112.035,112.025,112.035,3912
20170901|2017-05-24 08:30,24,112.035,112.035,112.035,112.035,1250
20170901|2017-05-24 09:00,24,112.025,112.025,112.025,112.025,1
20170901|2017-05-24 10:00,24,112.02,112.02,112.02,112.02,29
20170901|2017-05-24 11:00,24,112.025,112.025,112.025,112.025,105
20170901|2017-05-25 01:00,25,112.04,112.04,112.04,112.04,10
20170901|2017-05-25 02:00,25,112.05,112.05,112.05,112.05,25
20170901|2017-05-25 02:30,25,112.04,112.04,112.04,112.04,100
20170901|2017-05-25 03:00,25,112.055,112.055,112.055,112.055,100
20170901|2017-05-25 03:30,25,112.06,112.065,112.06,112.065,111
20170901|2017-05-25 04:00,25,112.055,112.055,112.045,112.045,785
20170901|2017-05-25 05:00,25,112.04,112.04,112.04,112.04,50
20170901|2017-05-25 05:30,25,112.045,112.045,112.045,112.045,4
20170901|2017-05-25 06:00,25,112.05,112.055,112.05,112.055,510
20170901|2017-05-25 06:30,25,112.07,112.07,112.07,112.07,50
20170901|2017-05-25 07:00,25,112.065,112.065,112.065,112.065,11
20170901|2017-05-25 08:00,25,112.055,112.06,112.055,112.06,680
20170901|2017-05-25 09:00,25,112.06,112.06,112.06,112.06,10
20170901|2017-05-25 09:30,25,112.055,112.06,112.055,112.06,91
20170901|2017-05-25 10:00,25,112.06,112.065,112.06,112.065,502
20170901|2017-05-26 01:00,26,112.075,112.075,112.07,112.07,26
20170901|2017-05-26 02:00,26,112.07,112.075,112.065,112.075,751
20170901|2017-05-26 02:30,26,112.065,112.065,112.065,112.065,809
20170901|2017-05-26 03:00,26,112.07,112.07,112.07,112.07,5
20170901|2017-05-26 03:30,26,112.08,112.085,112.08,112.085,6773
20170901|2017-05-26 04:00,26,112.08,112.085,112.08,112.085,260
20170901|2017-05-26 05:00,26,112.08,112.08,112.08,112.08,626
20170901|2017-05-26 06:00,26,112.08,112.085,112.08,112.085,1295
20170901|2017-05-26 06:30,26,112.085,112.085,112.085,112.085,7
20170901|2017-05-26 07:00,26,112.08,112.08,112.08,112.08,553
20170901|2017-05-26 07:30,26,112.08,112.08,112.08,112.08,50
20170901|2017-05-26 08:00,26,112.08,112.08,112.075,112.075,193
20170901|2017-05-26 08:30,26,112.075,112.08,112.075,112.08,220
20170901|2017-05-26 09:00,26,112.08,112.085,112.08,112.085,122
20170901|2017-05-26 09:30,26,112.08,112.09,112.08,112.085,1532
20170901|2017-05-26 10:30,26,112.09,112.09,112.085,112.09,312
20170901|2017-05-26 11:00,26,112.09,112.095,112.085,112.095,22
20170901|2017-05-26 13:30,26,112.095,112.1,112.095,112.1,226
20170901|2017-05-26 14:00,26,112.105,112.105,112.105,112.105,2
20170901|2017-05-29 01:00,29,112.095,112.095,112.095,112.095,94
20170901|2017-05-29 03:00,29,112.1,112.1,112.1,112.1,219
20170901|2017-05-29 03:30,29,112.1,112.1,112.095,112.1,269
20170901|2017-05-29 05:00,29,112.12,112.125,112.12,112.12,397
20170901|2017-05-29 06:30,29,112.125,112.13,112.125,112.125,259
20170901|2017-05-29 07:00,29,112.125,112.13,112.125,112.13,100
20170901|2017-05-29 07:30,29,112.125,112.125,112.125,112.125,10
20170901|2017-05-29 08:00,29,112.13,112.13,112.13,112.13,100
20170901|2017-05-29 09:00,29,112.14,112.17,112.14,112.165,250
20170901|2017-05-29 09:30,29,112.17,112.17,112.16,112.16,480
20170901|2017-05-29 10:00,29,112.165,112.165,112.165,112.165,184
20170901|2017-05-29 14:00,29,112.16,112.16,112.16,112.16,1
20170901|2017-05-30 01:00,30,112.165,112.165,112.165,112.165,44
20170901|2017-05-30 01:30,30,112.18,112.18,112.18,112.18,5
20170901|2017-05-30 02:00,30,112.175,112.175,112.17,112.17,176
20170901|2017-05-30 02:30,30,112.16,112.16,112.15,112.15,984
20170901|2017-05-30 03:00,30,112.15,112.155,112.15,112.155,270
20170901|2017-05-30 03:30,30,112.15,112.15,112.14,112.14,444
20170901|2017-05-30 04:00,30,112.14,112.145,112.14,112.145,1001
20170901|2017-05-30 04:30,30,112.145,112.145,112.14,112.14,1274
20170901|2017-05-30 05:00,30,112.135,112.14,112.135,112.14,228
20170901|2017-05-30 05:30,30,112.14,112.145,112.14,112.14,792
20170901|2017-05-30 06:00,30,112.14,112.14,112.13,112.13,4602
20170901|2017-05-30 06:30,30,112.135,112.135,112.11,112.125,4725
20170901|2017-05-30 07:00,30,112.13,112.135,112.125,112.13,1226
20170901|2017-05-30 07:30,30,112.13,112.135,112.125,112.135,1363
20170901|2017-05-30 08:00,30,112.145,112.145,112.145,112.145,265
20170901|2017-05-30 08:30,30,112.145,112.145,112.14,112.14,187
20170901|2017-05-30 09:00,30,112.145,112.145,112.145,112.145,10
20170901|2017-05-30 09:30,30,112.14,112.14,112.135,112.135,872
20170901|2017-05-30 10:00,30,112.135,112.14,112.13,112.135,2185
20170901|2017-05-30 10:30,30,112.135,112.14,112.135,112.14,175
20170901|2017-05-30 11:00,30,112.14,112.14,112.14,112.14,220
20170901|2017-05-30 11:30,30,112.14,112.14,112.14,112.14,1
20170901|2017-05-31 01:30,31,112.125,112.125,112.125,112.125,100
20170901|2017-05-31 02:00,31,112.125,112.125,112.125,112.125,179
20170901|2017-05-31 02:30,31,112.125,112.13,112.12,112.13,343
20170901|2017-05-31 03:00,31,112.125,112.14,112.125,112.135,1066
20170901|2017-05-31 03:30,31,112.135,112.135,112.13,112.13,3371
20170901|2017-05-31 04:00,31,112.135,112.15,112.13,112.145,3704
20170901|2017-05-31 04:30,31,112.145,112.15,112.145,112.145,1799
20170901|2017-05-31 05:00,31,112.145,112.145,112.145,112.145,534
20170901|2017-05-31 05:30,31,112.145,112.145,112.14,112.14,88
20170901|2017-05-31 06:00,31,112.14,112.14,112.13,112.13,531
20170901|2017-05-31 06:30,31,112.135,112.135,112.135,112.135,269
20170901|2017-05-31 07:00,31,112.135,112.14,112.135,112.14,301
20170901|2017-05-31 07:30,31,112.14,112.145,112.135,112.14,1542
20170901|2017-05-31 08:00,31,112.14,112.145,112.14,112.14,230
20170901|2017-05-31 08:30,31,112.135,112.145,112.135,112.145,1270
20170901|2017-05-31 09:00,31,112.145,112.15,112.145,112.15,2334
20170901|2017-05-31 09:30,31,112.145,112.145,112.14,112.14,2246
20170901|2017-05-31 10:00,31,112.14,112.155,112.14,112.15,3261
20170901|2017-05-31 10:30,31,112.15,112.15,112.145,112.15,2983
20170901|2017-05-31 11:00,31,112.15,112.155,112.15,112.155,1410
20170901|2017-05-31 11:30,31,112.15,112.15,112.15,112.15,1
20170901|2017-05-31 12:30,31,112.15,112.15,112.15,112.15,1
20170901|2017-05-31 13:00,31,112.155,112.155,112.155,112.155,1300
20170901|2017-05-31 14:30,31,112.155,112.155,112.145,112.145,149
20170901|2017-06-01 01:00,1,112.145,112.155,112.145,112.15,239
20170901|2017-06-01 01:30,1,112.14,112.14,112.135,112.135,1049
20170901|2017-06-01 02:00,1,112.14,112.155,112.14,112.15,4599
20170901|2017-06-01 02:30,1,112.15,112.155,112.14,112.15,2612
20170901|2017-06-01 03:00,1,112.155,112.16,112.14,112.145,3197
20170901|2017-06-01 03:30,1,112.145,112.15,112.145,112.145,1841
20170901|2017-06-01 04:00,1,112.14,112.145,112.14,112.145,871
20170901|2017-06-01 04:30,1,112.14,112.15,112.14,112.145,4153
20170901|2017-06-01 05:00,1,112.145,112.15,112.135,112.135,1953
20170901|2017-06-01 05:30,1,112.135,112.145,112.135,112.14,1017
20170901|2017-06-01 06:00,1,112.14,112.14,112.135,112.14,3705
20170901|2017-06-01 06:30,1,112.14,112.145,112.135,112.135,1129
20170901|2017-06-01 07:00,1,112.135,112.14,112.125,112.13,788
20170901|2017-06-01 07:30,1,112.13,112.13,112.125,112.13,1195
20170901|2017-06-01 08:00,1,112.13,112.13,112.115,112.115,3258
20170901|2017-06-01 08:30,1,112.12,112.125,112.12,112.12,1778
20170901|2017-06-01 09:00,1,112.125,112.13,112.12,112.125,2226
20170901|2017-06-01 09:30,1,112.125,112.13,112.125,112.13,1896
20170901|2017-06-01 10:00,1,112.125,112.13,112.12,112.13,7146
20170901|2017-06-01 10:30,1,112.13,112.135,112.125,112.13,2079
20170901|2017-06-01 11:00,1,112.13,112.135,112.13,112.13,896
20170901|2017-06-01 11:30,1,112.13,112.13,112.13,112.13,92
20170901|2017-06-01 12:00,1,112.13,112.135,112.13,112.13,322
20170901|2017-06-01 12:30,1,112.13,112.13,112.13,112.13,3178
20170901|2017-06-01 13:00,1,112.13,112.135,112.13,112.135,678
20170901|2017-06-01 13:30,1,112.135,112.14,112.135,112.14,64
20170901|2017-06-01 14:00,1,112.135,112.145,112.135,112.145,300
20170901|2017-06-01 14:30,1,112.145,112.145,112.145,112.145,15
20170901|2017-06-02 01:00,2,112.145,112.145,112.14,112.145,623
20170901|2017-06-02 01:30,2,112.145,112.145,112.14,112.145,861
20170901|2017-06-02 02:00,2,112.145,112.15,112.14,112.145,2121
20170901|2017-06-02 02:30,2,112.145,112.155,112.145,112.155,1981
20170901|2017-06-02 03:00,2,112.155,112.155,112.145,112.155,3353
20170901|2017-06-02 03:30,2,112.155,112.155,112.145,112.145,1504
20170901|2017-06-02 04:00,2,112.145,112.15,112.145,112.145,2558
20170901|2017-06-02 04:30,2,112.145,112.15,112.145,112.145,973
20170901|2017-06-02 05:00,2,112.15,112.155,112.145,112.155,988
20170901|2017-06-02 05:30,2,112.15,112.155,112.145,112.155,1431
20170901|2017-06-02 06:00,2,112.15,112.155,112.15,112.155,1442
20170901|2017-06-02 06:30,2,112.155,112.155,112.15,112.15,719
20170901|2017-06-02 07:00,2,112.155,112.155,112.145,112.15,1154
20170901|2017-06-02 07:30,2,112.15,112.165,112.15,112.155,4127
20170901|2017-06-02 08:00,2,112.15,112.15,112.145,112.15,1748
20170901|2017-06-02 08:30,2,112.145,112.145,112.14,112.14,1517
20170901|2017-06-02 09:00,2,112.145,112.15,112.14,112.15,2694
20170901|2017-06-02 09:30,2,112.155,112.16,112.145,112.15,1697
20170901|2017-06-02 10:00,2,112.15,112.17,112.15,112.16,3195
20170901|2017-06-02 10:30,2,112.16,112.165,112.155,112.16,3352
20170901|2017-06-02 11:00,2,112.155,112.16,112.155,112.16,272
20170901|2017-06-02 11:30,2,112.155,112.16,112.155,112.16,4309
20170901|2017-06-02 12:00,2,112.16,112.16,112.16,112.16,1177
20170901|2017-06-02 12:30,2,112.16,112.16,112.155,112.155,273
20170901|2017-06-02 13:00,2,112.155,112.155,112.155,112.155,3
20170901|2017-06-02 13:30,2,112.155,112.155,112.155,112.155,205
20170901|2017-06-02 14:00,2,112.155,112.155,112.155,112.155,56
20170901|2017-06-02 14:30,2,112.16,112.165,112.16,112.165,57
20170901|2017-06-05 01:00,5,112.16,112.16,112.145,112.155,771
20170901|2017-06-05 01:30,5,112.15,112.15,112.145,112.15,224
20170901|2017-06-05 02:00,5,112.15,112.15,112.135,112.135,3353
20170901|2017-06-05 02:30,5,112.14,112.14,112.125,112.125,2127
20170901|2017-06-05 03:00,5,112.13,112.13,112.12,112.13,2072
20170901|2017-06-05 03:30,5,112.13,112.135,112.125,112.13,1263
20170901|2017-06-05 04:00,5,112.135,112.145,112.13,112.135,1766
20170901|2017-06-05 04:30,5,112.135,112.15,112.13,112.14,5204
20170901|2017-06-05 05:00,5,112.14,112.15,112.14,112.145,1935
20170901|2017-06-05 05:30,5,112.145,112.15,112.14,112.145,3888
20170901|2017-06-05 06:00,5,112.145,112.145,112.14,112.145,419
20170901|2017-06-05 06:30,5,112.145,112.15,112.14,112.145,2340
20170901|2017-06-05 07:00,5,112.145,112.145,112.135,112.14,3639
20170901|2017-06-05 07:30,5,112.14,112.145,112.13,112.135,2206
20170901|2017-06-05 08:00,5,112.135,112.14,112.13,112.14,4514
20170901|2017-06-05 08:30,5,112.135,112.14,112.13,112.14,4706
20170901|2017-06-05 09:00,5,112.14,112.14,112.135,112.135,2867
20170901|2017-06-05 09:30,5,112.135,112.14,112.13,112.135,3667
20170901|2017-06-05 10:00,5,112.14,112.145,112.135,112.145,2095
20170901|2017-06-05 10:30,5,112.145,112.145,112.135,112.135,1557
20170901|2017-06-05 11:00,5,112.135,112.14,112.135,112.14,89
20170901|2017-06-05 11:30,5,112.135,112.135,112.135,112.135,1224
20170901|2017-06-05 12:00,5,112.135,112.135,112.13,112.13,908
20170901|2017-06-05 12:30,5,112.13,112.135,112.13,112.13,40
20170901|2017-06-05 13:30,5,112.13,112.13,112.12,112.125,2508
20170901|2017-06-05 14:00,5,112.13,112.13,112.13,112.13,321
20170901|2017-06-05 14:30,5,112.125,112.13,112.12,112.12,506
20170901|2017-06-06 01:00,6,112.135,112.145,112.13,112.145,5733
20170901|2017-06-06 01:30,6,112.14,112.145,112.135,112.145,980
20170901|2017-06-06 02:00,6,112.145,112.16,112.145,112.16,6932
20170901|2017-06-06 02:30,6,112.16,112.16,112.15,112.16,2309
20170901|2017-06-06 03:00,6,112.16,112.165,112.155,112.165,4964
20170901|2017-06-06 03:30,6,112.165,112.165,112.155,112.16,3843
20170901|2017-06-06 04:00,6,112.16,112.16,112.15,112.155,8144
20170901|2017-06-06 04:30,6,112.155,112.16,112.15,112.155,3547
20170901|2017-06-06 05:00,6,112.16,112.16,112.145,112.155,7234
20170901|2017-06-06 05:30,6,112.155,112.17,112.15,112.17,3223
20170901|2017-06-06 06:00,6,112.17,112.17,112.16,112.17,3357
20170901|2017-06-06 06:30,6,112.17,112.17,112.155,112.16,4977
20170901|2017-06-06 07:00,6,112.16,112.165,112.15,112.155,5156
20170901|2017-06-06 07:30,6,112.155,112.16,112.145,112.15,7013
20170901|2017-06-06 08:00,6,112.15,112.165,112.15,112.16,23023
20170901|2017-06-06 08:30,6,112.16,112.16,112.15,112.16,12193
20170901|2017-06-06 09:00,6,112.16,112.17,112.155,112.165,10401
20170901|2017-06-06 09:30,6,112.165,112.18,112.165,112.17,10414
20170901|2017-06-06 10:00,6,112.175,112.175,112.165,112.175,15468
20170901|2017-06-06 10:30,6,112.175,112.18,112.17,112.175,5352
20170901|2017-06-06 11:00,6,112.175,112.18,112.175,112.18,670
20170901|2017-06-06 11:30,6,112.18,112.18,112.17,112.175,2408
20170901|2017-06-06 12:00,6,112.175,112.185,112.175,112.18,3293
20170901|2017-06-06 12:30,6,112.18,112.185,112.18,112.185,99
20170901|2017-06-06 13:00,6,112.185,112.19,112.185,112.185,1201
20170901|2017-06-06 13:30,6,112.185,112.185,112.185,112.185,137
20170901|2017-06-06 14:00,6,112.185,112.19,112.185,112.185,283
20170901|2017-06-06 14:30,6,112.185,112.195,112.185,112.195,2472
20170901|2017-06-07 01:00,7,112.175,112.19,112.175,112.185,8616
20170901|2017-06-07 01:30,7,112.19,112.19,112.18,112.19,2154
20170901|2017-06-07 02:00,7,112.19,112.205,112.185,112.2,14532
20170901|2017-06-07 02:30,7,112.2,112.2,112.185,112.19,11279
20170901|2017-06-07 03:00,7,112.19,112.19,112.185,112.19,7180
20170901|2017-06-07 03:30,7,112.19,112.19,112.18,112.18,4849
20170901|2017-06-07 04:00,7,112.185,112.185,112.17,112.17,9297
20170901|2017-06-07 04:30,7,112.175,112.18,112.17,112.18,4779
20170901|2017-06-07 05:00,7,112.18,112.2,112.17,112.2,31322
20170901|2017-06-07 05:30,7,112.2,112.205,112.195,112.2,13955
20170901|2017-06-07 06:00,7,112.2,112.205,112.2,112.205,2893
20170901|2017-06-07 06:30,7,112.205,112.205,112.185,112.195,10737
20170901|2017-06-07 07:00,7,112.195,112.195,112.19,112.195,2406
20170901|2017-06-07 07:30,7,112.195,112.2,112.19,112.195,9270
20170901|2017-06-07 08:00,7,112.2,112.2,112.19,112.19,8142
20170901|2017-06-07 08:30,7,112.19,112.19,112.17,112.18,16599
20170901|2017-06-07 09:00,7,112.18,112.185,112.17,112.185,10365
20170901|2017-06-07 09:30,7,112.185,112.19,112.18,112.18,9182
20170901|2017-06-07 10:00,7,112.185,112.19,112.18,112.18,6804
20170901|2017-06-07 10:30,7,112.18,112.185,112.165,112.17,5078
20170901|2017-06-07 11:00,7,112.165,112.17,112.16,112.17,3238
20170901|2017-06-07 11:30,7,112.17,112.17,112.165,112.165,1302
20170901|2017-06-07 12:00,7,112.17,112.175,112.165,112.17,2162
20170901|2017-06-07 12:30,7,112.175,112.175,112.165,112.17,1477
20170901|2017-06-07 13:00,7,112.17,112.175,112.165,112.17,470
20170901|2017-06-07 13:30,7,112.17,112.175,112.17,112.175,123
20170901|2017-06-07 14:00,7,112.17,112.175,112.17,112.175,23
20170901|2017-06-07 14:30,7,112.175,112.18,112.17,112.175,72
20170901|2017-06-08 01:00,8,112.175,112.18,112.16,112.16,4777
20170901|2017-06-08 01:30,8,112.16,112.175,112.16,112.165,6458
20170901|2017-06-08 02:00,8,112.17,112.175,112.155,112.16,16467
20170901|2017-06-08 02:30,8,112.16,112.165,112.155,112.155,12762
20170901|2017-06-08 03:00,8,112.16,112.16,112.155,112.155,5092
20170901|2017-06-08 03:30,8,112.155,112.16,112.15,112.16,9456
20170901|2017-06-08 04:00,8,112.155,112.16,112.15,112.16,9506
20170901|2017-06-08 04:30,8,112.155,112.165,112.155,112.16,9827
20170901|2017-06-08 05:00,8,112.16,112.165,112.16,112.16,9186
20170901|2017-06-08 05:30,8,112.16,112.165,112.155,112.16,7454
20170901|2017-06-08 06:00,8,112.155,112.16,112.145,112.155,6226
20170901|2017-06-08 06:30,8,112.155,112.155,112.125,112.145,21151
20170901|2017-06-08 07:00,8,112.145,112.145,112.135,112.145,9210
20170901|2017-06-08 07:30,8,112.15,112.185,112.125,112.18,22458
20170901|2017-06-08 08:00,8,112.18,112.21,112.17,112.195,23744
20170901|2017-06-08 08:30,8,112.2,112.2,112.175,112.185,21034
20170901|2017-06-08 09:00,8,112.185,112.195,112.175,112.195,11070
20170901|2017-06-08 09:30,8,112.195,112.2,112.185,112.195,12120
20170901|2017-06-08 10:00,8,112.2,112.205,112.195,112.2,16772
20170901|2017-06-08 10:30,8,112.2,112.205,112.195,112.2,4222
20170901|2017-06-08 11:00,8,112.2,112.215,112.2,112.215,9034
20170901|2017-06-08 11:30,8,112.215,112.215,112.205,112.21,5529
20170901|2017-06-08 12:00,8,112.21,112.21,112.205,112.21,264
20170901|2017-06-08 12:30,8,112.21,112.21,112.205,112.21,210
20170901|2017-06-08 13:00,8,112.205,112.21,112.205,112.21,23
20170901|2017-06-08 13:30,8,112.21,112.21,112.21,112.21,318
20170901|2017-06-08 14:00,8,112.215,112.215,112.21,112.215,46
20170901|2017-06-08 14:30,8,112.21,112.215,112.205,112.205,85
20170901|2017-06-09 01:00,9,112.21,112.215,112.205,112.205,6351
20170901|2017-06-09 01:30,9,112.21,112.21,112.2,112.205,2594
20170901|2017-06-09 02:00,9,112.21,112.22,112.2,112.205,10384
20170901|2017-06-09 02:30,9,112.2,112.205,112.195,112.205,7203
20170901|2017-06-09 03:00,9,112.205,112.21,112.2,112.205,8183
20170901|2017-06-09 03:30,9,112.21,112.21,112.195,112.205,7177
20170901|2017-06-09 04:00,9,112.205,112.215,112.2,112.21,4337
20170901|2017-06-09 04:30,9,112.205,112.21,112.205,112.205,3551
20170901|2017-06-09 05:00,9,112.205,112.22,112.205,112.215,6509
20170901|2017-06-09 05:30,9,112.215,112.22,112.21,112.215,5159
20170901|2017-06-09 06:00,9,112.215,112.215,112.21,112.215,3056
20170901|2017-06-09 06:30,9,112.215,112.215,112.205,112.21,3711
20170901|2017-06-09 07:00,9,112.21,112.215,112.205,112.21,5247
20170901|2017-06-09 07:30,9,112.21,112.215,112.195,112.2,7900
20170901|2017-06-09 08:00,9,112.195,112.205,112.195,112.195,16256
20170901|2017-06-09 08:30,9,112.2,112.21,112.195,112.205,14470
20170901|2017-06-09 09:00,9,112.205,112.21,112.195,112.2,9623
20170901|2017-06-09 09:30,9,112.2,112.205,112.195,112.2,6558
20170901|2017-06-09 10:00,9,112.2,112.21,112.195,112.21,7975
20170901|2017-06-09 10:30,9,112.21,112.21,112.2,112.205,3711
20170901|2017-06-09 11:00,9,112.2,112.205,112.2,112.205,1560
20170901|2017-06-09 11:30,9,112.205,112.205,112.195,112.2,1625
20170901|2017-06-09 12:00,9,112.205,112.215,112.205,112.215,1484
20170901|2017-06-09 12:30,9,112.215,112.22,112.21,112.22,1332
20170901|2017-06-09 13:00,9,112.215,112.22,112.215,112.215,30
20170901|2017-06-09 13:30,9,112.215,112.22,112.215,112.215,287
20170901|2017-06-09 14:00,9,112.22,112.22,112.215,112.215,63
20170901|2017-06-09 14:30,9,112.215,112.22,112.215,112.22,781
20170901|2017-06-12 01:00,12,112.21,112.215,112.195,112.205,6421
20170901|2017-06-12 01:30,12,112.21,112.215,112.205,112.21,904
20170901|2017-06-12 02:00,12,112.21,112.21,112.2,112.205,5564
20170901|2017-06-12 02:30,12,112.205,112.21,112.205,112.21,1948
20170901|2017-06-12 03:00,12,112.21,112.225,112.21,112.225,6162
20170901|2017-06-12 03:30,12,112.225,112.23,112.215,112.225,9180
20170901|2017-06-12 04:00,12,112.22,112.225,112.205,112.21,25789
20170901|2017-06-12 04:30,12,112.21,112.215,112.205,112.215,9962
20170901|2017-06-12 05:00,12,112.21,112.215,112.205,112.21,7507
20170901|2017-06-12 05:30,12,112.21,112.21,112.2,112.205,6487
20170901|2017-06-12 06:00,12,112.205,112.21,112.2,112.21,2149
20170901|2017-06-12 06:30,12,112.21,112.21,112.2,112.205,2933
20170901|2017-06-12 07:00,12,112.2,112.21,112.2,112.205,5151
20170901|2017-06-12 07:30,12,112.205,112.205,112.195,112.2,9725
20170901|2017-06-12 08:00,12,112.2,112.2,112.195,112.195,1976
20170901|2017-06-12 08:30,12,112.195,112.21,112.195,112.21,14190
20170901|2017-06-12 09:00,12,112.205,112.21,112.195,112.2,6925
20170901|2017-06-12 09:30,12,112.2,112.2,112.19,112.2,6592
20170901|2017-06-12 10:00,12,112.2,112.2,112.185,112.185,7520
20170901|2017-06-12 10:30,12,112.185,112.205,112.185,112.2,10380
20170901|2017-06-12 11:00,12,112.195,112.2,112.195,112.2,1418
20170901|2017-06-12 11:30,12,112.2,112.205,112.195,112.2,3343
20170901|2017-06-12 12:00,12,112.2,112.205,112.2,112.205,433
20170901|2017-06-12 12:30,12,112.205,112.205,112.2,112.205,1216
20170901|2017-06-12 13:30,12,112.2,112.205,112.2,112.205,158
20170901|2017-06-12 14:00,12,112.205,112.205,112.2,112.2,13
20170901|2017-06-12 14:30,12,112.2,112.2,112.195,112.2,46
20170901|2017-06-13 01:00,13,112.205,112.205,112.195,112.205,2608
20170901|2017-06-13 01:30,13,112.2,112.205,112.195,112.195,1295
20170901|2017-06-13 02:00,13,112.195,112.195,112.185,112.19,9235
20170901|2017-06-13 02:30,13,112.19,112.19,112.175,112.175,11817
20170901|2017-06-13 03:00,13,112.175,112.185,112.17,112.185,7418
20170901|2017-06-13 03:30,13,112.18,112.185,112.175,112.18,2764
20170901|2017-06-13 04:00,13,112.18,112.185,112.175,112.18,10182
20170901|2017-06-13 04:30,13,112.18,112.185,112.175,112.18,3160
20170901|2017-06-13 05:00,13,112.18,112.18,112.17,112.18,3627
20170901|2017-06-13 05:30,13,112.18,112.185,112.175,112.18,4490
20170901|2017-06-13 06:00,13,112.18,112.185,112.17,112.175,6398
20170901|2017-06-13 06:30,13,112.175,112.18,112.175,112.18,1822
20170901|2017-06-13 07:00,13,112.18,112.185,112.175,112.18,5596
20170901|2017-06-13 07:30,13,112.18,112.18,112.165,112.165,13728
20170901|2017-06-13 08:00,13,112.165,112.175,112.16,112.165,12223
20170901|2017-06-13 08:30,13,112.17,112.175,112.165,112.17,7987
20170901|2017-06-13 09:00,13,112.17,112.175,112.165,112.175,26163
20170901|2017-06-13 09:30,13,112.175,112.175,112.165,112.17,3525
20170901|2017-06-13 10:00,13,112.17,112.175,112.165,112.165,3883
20170901|2017-06-13 10:30,13,112.17,112.17,112.16,112.16,3345
20170901|2017-06-13 11:00,13,112.165,112.17,112.16,112.17,4330
20170901|2017-06-13 11:30,13,112.17,112.17,112.165,112.17,235
20170901|2017-06-13 12:00,13,112.17,112.17,112.165,112.17,300
20170901|2017-06-13 12:30,13,112.17,112.17,112.17,112.17,50
20170901|2017-06-13 13:30,13,112.165,112.165,112.165,112.165,30
20170901|2017-06-13 14:00,13,112.17,112.17,112.17,112.17,32
20170901|2017-06-13 14:30,13,112.165,112.17,112.165,112.17,416
20170901|2017-06-14 01:00,14,112.18,112.18,112.17,112.175,2552
20170901|2017-06-14 01:30,14,112.175,112.175,112.165,112.165,5653
20170901|2017-06-14 02:00,14,112.16,112.165,112.145,112.155,19523
20170901|2017-06-14 02:30,14,112.155,112.16,112.15,112.16,9023
20170901|2017-06-14 03:00,14,112.155,112.165,112.155,112.16,3419
20170901|2017-06-14 03:30,14,112.16,112.165,112.155,112.16,7705
20170901|2017-06-14 04:00,14,112.16,112.165,112.155,112.16,4431
20170901|2017-06-14 04:30,14,112.16,112.16,112.155,112.16,1206
20170901|2017-06-14 05:00,14,112.16,112.16,112.155,112.155,4760
20170901|2017-06-14 05:30,14,112.155,112.16,112.15,112.155,12928
20170901|2017-06-14 06:00,14,112.15,112.155,112.145,112.15,9359
20170901|2017-06-14 06:30,14,112.15,112.155,112.14,112.145,18182
20170901|2017-06-14 07:00,14,112.145,112.145,112.13,112.135,15830
20170901|2017-06-14 07:30,14,112.135,112.15,112.135,112.145,23850
20170901|2017-06-14 08:00,14,112.145,112.155,112.145,112.155,18672
20170901|2017-06-14 08:30,14,112.155,112.155,112.145,112.15,7159
20170901|2017-06-14 09:00,14,112.15,112.155,112.145,112.155,6891
20170901|2017-06-14 09:30,14,112.15,112.17,112.15,112.16,22947
20170901|2017-06-14 10:00,14,112.16,112.165,112.155,112.155,19329
20170901|2017-06-14 10:30,14,112.155,112.16,112.15,112.15,7336
20170901|2017-06-14 11:00,14,112.155,112.16,112.15,112.155,7254
20170901|2017-06-14 11:30,14,112.155,112.16,112.15,112.155,1479
20170901|2017-06-14 12:00,14,112.155,112.16,112.155,112.155,206
20170901|2017-06-14 12:30,14,112.155,112.16,112.15,112.155,389
20170901|2017-06-14 13:00,14,112.155,112.16,112.15,112.155,2324
20170901|2017-06-14 13:30,14,112.15,112.15,112.145,112.15,124
20170901|2017-06-14 14:00,14,112.15,112.15,112.14,112.14,1588
20170901|2017-06-14 14:30,14,112.14,112.145,112.135,112.14,1230
20170901|2017-06-15 01:00,15,112.145,112.145,112.135,112.14,3754
20170901|2017-06-15 01:30,15,112.14,112.145,112.135,112.14,3289
20170901|2017-06-15 02:00,15,112.14,112.145,112.13,112.135,11280
20170901|2017-06-15 02:30,15,112.135,112.14,112.13,112.14,14131
20170901|2017-06-15 03:00,15,112.14,112.14,112.12,112.12,19816
20170901|2017-06-15 03:30,15,112.12,112.12,112.09,112.1,63864
20170901|2017-06-15 04:00,15,112.095,112.1,112.075,112.095,45170
20170901|2017-06-15 04:30,15,112.095,112.1,112.09,112.095,9323
20170901|2017-06-15 05:00,15,112.095,112.095,112.08,112.095,16518
20170901|2017-06-15 05:30,15,112.095,112.1,112.09,112.09,12550
20170901|2017-06-15 06:00,15,112.09,112.09,112.06,112.07,33242
20170901|2017-06-15 06:30,15,112.07,112.08,112.065,112.065,13822
20170901|2017-06-15 07:00,15,112.065,112.075,112.06,112.065,13924
20170901|2017-06-15 07:30,15,112.065,112.07,112.04,112.05,29721
20170901|2017-06-15 08:00,15,112.05,112.06,112.045,112.05,25477
20170901|2017-06-15 08:30,15,112.05,112.055,112.025,112.03,37629
20170901|2017-06-15 09:00,15,112.03,112.04,112.02,112.035,29823
20170901|2017-06-15 09:30,15,112.035,112.045,112.03,112.04,13329
20170901|2017-06-15 10:00,15,112.045,112.065,112.04,112.06,29635
20170901|2017-06-15 10:30,15,112.06,112.07,112.055,112.065,9442
20170901|2017-06-15 11:00,15,112.065,112.07,112.06,112.07,1648
20170901|2017-06-15 11:30,15,112.07,112.07,112.06,112.06,3842
20170901|2017-06-15 12:00,15,112.065,112.065,112.06,112.065,349
20170901|2017-06-15 12:30,15,112.065,112.07,112.06,112.065,4047
20170901|2017-06-15 13:00,15,112.06,112.065,112.06,112.06,1868
20170901|2017-06-15 13:30,15,112.06,112.06,112.055,112.06,197
20170901|2017-06-15 14:00,15,112.055,112.06,112.055,112.06,834
20170901|2017-06-15 14:30,15,112.055,112.065,112.055,112.06,79
20170901|2017-06-15 15:00,15,112.065,112.065,112.065,112.065,1
20170901|2017-06-16 01:00,16,112.05,112.065,112.045,112.045,8413
20170901|2017-06-16 01:30,16,112.045,112.05,112.035,112.05,9323
20170901|2017-06-16 02:00,16,112.05,112.05,112.035,112.04,17241
20170901|2017-06-16 02:30,16,112.035,112.045,112.015,112.015,12133
20170901|2017-06-16 03:00,16,112.015,112.02,112,112.02,26499
20170901|2017-06-16 03:30,16,112.015,112.02,112.01,112.015,17374
20170901|2017-06-16 04:00,16,112.015,112.025,112.015,112.02,14127
20170901|2017-06-16 04:30,16,112.015,112.025,112.015,112.025,4682
20170901|2017-06-16 05:00,16,112.02,112.04,112.02,112.025,15222
20170901|2017-06-16 05:30,16,112.025,112.03,112.02,112.02,10562
20170901|2017-06-16 06:00,16,112.02,112.035,112.015,112.03,5867
20170901|2017-06-16 06:30,16,112.03,112.035,112.02,112.03,11425
20170901|2017-06-16 07:00,16,112.03,112.04,112.025,112.035,4838
20170901|2017-06-16 07:30,16,112.04,112.055,112.035,112.05,9015
20170901|2017-06-16 08:00,16,112.045,112.06,112.045,112.055,10095
20170901|2017-06-16 08:30,16,112.055,112.06,112.05,112.055,6771
20170901|2017-06-16 09:00,16,112.06,112.065,112.045,112.06,17446
20170901|2017-06-16 09:30,16,112.065,112.07,112.06,112.06,7364
20170901|2017-06-16 10:00,16,112.065,112.08,112.06,112.07,13260
20170901|2017-06-16 10:30,16,112.075,112.08,112.07,112.075,3366
20170901|2017-06-16 11:00,16,112.08,112.085,112.075,112.08,3765
20170901|2017-06-16 11:30,16,112.08,112.08,112.075,112.075,2249
20170901|2017-06-16 12:00,16,112.08,112.09,112.08,112.085,3046
20170901|2017-06-16 12:30,16,112.085,112.085,112.08,112.08,172
20170901|2017-06-16 13:00,16,112.085,112.085,112.085,112.085,189
20170901|2017-06-16 13:30,16,112.085,112.09,112.085,112.09,141
20170901|2017-06-16 14:00,16,112.085,112.085,112.08,112.08,9
20170901|2017-06-16 14:30,16,112.085,112.085,112.08,112.08,53
20170901|2017-06-19 01:00,19,112.08,112.085,112.07,112.08,2679
20170901|2017-06-19 01:30,19,112.08,112.08,112.07,112.08,2575
20170901|2017-06-19 02:00,19,112.075,112.08,112.06,112.065,5530
20170901|2017-06-19 02:30,19,112.065,112.07,112.065,112.07,1891
20170901|2017-06-19 03:00,19,112.065,112.075,112.065,112.07,6923
20170901|2017-06-19 03:30,19,112.075,112.075,112.07,112.07,1477
20170901|2017-06-19 04:00,19,112.07,112.08,112.07,112.08,8743
20170901|2017-06-19 04:30,19,112.075,112.085,112.07,112.075,8201
20170901|2017-06-19 05:00,19,112.07,112.07,112.06,112.07,8102
20170901|2017-06-19 05:30,19,112.07,112.075,112.065,112.07,6069
20170901|2017-06-19 06:00,19,112.07,112.07,112.055,112.055,4052
20170901|2017-06-19 06:30,19,112.055,112.065,112.055,112.065,4918
20170901|2017-06-19 07:00,19,112.065,112.065,112.045,112.045,9370
20170901|2017-06-19 07:30,19,112.045,112.06,112.04,112.06,14050
20170901|2017-06-19 08:00,19,112.055,112.06,112.05,112.055,3282
20170901|2017-06-19 08:30,19,112.055,112.06,112.045,112.045,6467
20170901|2017-06-19 09:00,19,112.045,112.06,112.04,112.055,5934
20170901|2017-06-19 09:30,19,112.055,112.065,112.055,112.06,7592
20170901|2017-06-19 10:00,19,112.06,112.065,112.055,112.06,7670
20170901|2017-06-19 10:30,19,112.055,112.065,112.055,112.06,3446
20170901|2017-06-19 11:00,19,112.06,112.06,112.055,112.06,2104
20170901|2017-06-19 11:30,19,112.06,112.065,112.055,112.06,1627
20170901|2017-06-19 12:00,19,112.055,112.06,112.055,112.055,204
20170901|2017-06-19 12:30,19,112.055,112.065,112.055,112.065,1424
20170901|2017-06-19 13:00,19,112.06,112.06,112.06,112.06,37
20170901|2017-06-19 13:30,19,112.06,112.065,112.06,112.065,169
20170901|2017-06-19 14:00,19,112.06,112.065,112.06,112.06,17
20170901|2017-06-19 14:30,19,112.055,112.06,112.055,112.06,15
20170901|2017-06-20 01:00,20,112.065,112.075,112.055,112.075,1996
20170901|2017-06-20 01:30,20,112.075,112.075,112.065,112.065,2383
20170901|2017-06-20 02:00,20,112.07,112.07,112.06,112.065,4661
20170901|2017-06-20 02:30,20,112.07,112.085,112.07,112.07,13729
20170901|2017-06-20 03:00,20,112.075,112.08,112.07,112.07,9075
20170901|2017-06-20 03:30,20,112.07,112.075,112.055,112.06,20017
20170901|2017-06-20 04:00,20,112.06,112.065,112.04,112.045,15418
20170901|2017-06-20 04:30,20,112.045,112.05,112.045,112.045,1813
20170901|2017-06-20 05:00,20,112.05,112.055,112.045,112.055,3466
20170901|2017-06-20 05:30,20,112.05,112.06,112.05,112.05,2523
20170901|2017-06-20 06:00,20,112.05,112.06,112.05,112.05,8179
20170901|2017-06-20 06:30,20,112.05,112.06,112.045,112.045,9599
20170901|2017-06-20 07:00,20,112.045,112.055,112.045,112.045,10517
20170901|2017-06-20 07:30,20,112.045,112.05,112.035,112.045,12177
20170901|2017-06-20 08:00,20,112.045,112.045,112.03,112.035,9735
20170901|2017-06-20 08:30,20,112.035,112.045,112.03,112.04,8897
20170901|2017-06-20 09:00,20,112.045,112.045,112.035,112.045,4504
20170901|2017-06-20 09:30,20,112.045,112.05,112.04,112.04,6654
20170901|2017-06-20 10:00,20,112.04,112.055,112.04,112.055,9815
20170901|2017-06-20 10:30,20,112.055,112.06,112.05,112.055,4373
20170901|2017-06-20 11:00,20,112.055,112.06,112.055,112.055,1466
20170901|2017-06-20 11:30,20,112.055,112.055,112.05,112.055,3532
20170901|2017-06-20 12:00,20,112.055,112.055,112.05,112.05,1561
20170901|2017-06-20 12:30,20,112.05,112.05,112.05,112.05,17
20170901|2017-06-20 13:00,20,112.05,112.055,112.05,112.055,44
20170901|2017-06-20 13:30,20,112.05,112.05,112.045,112.05,421
20170901|2017-06-20 14:00,20,112.05,112.05,112.045,112.05,9
20170901|2017-06-20 14:30,20,112.05,112.05,112.045,112.045,29
20170901|2017-06-21 01:00,21,112.045,112.055,112.045,112.055,2845
20170901|2017-06-21 01:30,21,112.055,112.06,112.05,112.055,3701
20170901|2017-06-21 02:00,21,112.055,112.07,112.055,112.065,16456
20170901|2017-06-21 02:30,21,112.065,112.07,112.06,112.06,11661
20170901|2017-06-21 03:00,21,112.06,112.07,112.06,112.06,5988
20170901|2017-06-21 03:30,21,112.06,112.07,112.06,112.065,11982
20170901|2017-06-21 04:00,21,112.06,112.07,112.06,112.06,6309
20170901|2017-06-21 04:30,21,112.065,112.075,112.06,112.07,15867
20170901|2017-06-21 05:00,21,112.07,112.07,112.06,112.065,1464
20170901|2017-06-21 05:30,21,112.06,112.065,112.06,112.06,888
20170901|2017-06-21 06:00,21,112.06,112.065,112.055,112.06,13376
20170901|2017-06-21 06:30,21,112.06,112.06,112.045,112.045,11925
20170901|2017-06-21 07:00,21,112.045,112.045,112.03,112.03,6453
20170901|2017-06-21 07:30,21,112.03,112.04,112.025,112.025,22036
20170901|2017-06-21 08:00,21,112.025,112.03,112.02,112.025,11252
20170901|2017-06-21 08:30,21,112.025,112.035,112.015,112.015,18840
20170901|2017-06-21 09:00,21,112.015,112.03,112.01,112.025,19972
20170901|2017-06-21 09:30,21,112.02,112.03,112.015,112.02,7172
20170901|2017-06-21 10:00,21,112.025,112.035,112.015,112.015,8838
20170901|2017-06-21 10:30,21,112.015,112.025,112.01,112.015,8750
20170901|2017-06-21 11:00,21,112.015,112.025,112.01,112.015,4533
20170901|2017-06-21 11:30,21,112.015,112.02,112.01,112.01,6949
20170901|2017-06-21 12:00,21,112.015,112.015,112.01,112.015,261
20170901|2017-06-21 12:30,21,112.015,112.02,112.01,112.02,2670
20170901|2017-06-21 13:00,21,112.02,112.02,112.02,112.02,45
20170901|2017-06-21 13:30,21,112.02,112.02,112.015,112.015,170
20170901|2017-06-21 14:00,21,112.02,112.02,112.015,112.02,23
20170901|2017-06-21 14:30,21,112.02,112.02,112.015,112.02,474
20170901|2017-06-22 01:00,22,112.025,112.03,112.01,112.02,5164
20170901|2017-06-22 01:30,22,112.02,112.025,112.015,112.02,1419
20170901|2017-06-22 02:00,22,112.02,112.035,112.02,112.03,3129
20170901|2017-06-22 02:30,22,112.03,112.035,112.02,112.025,10713
20170901|2017-06-22 03:00,22,112.025,112.025,112.01,112.02,16903
20170901|2017-06-22 03:30,22,112.015,112.02,112,112,26438
20170901|2017-06-22 04:00,22,112,112,111.975,111.98,36556
20170901|2017-06-22 04:30,22,111.975,111.985,111.96,111.975,45376
20170901|2017-06-22 05:00,22,111.97,111.98,111.96,111.965,18795
20170901|2017-06-22 05:30,22,111.965,111.975,111.965,111.975,13142
20170901|2017-06-22 06:00,22,111.97,111.975,111.96,111.96,16564
20170901|2017-06-22 06:30,22,111.96,111.97,111.955,111.965,24773
20170901|2017-06-22 07:00,22,111.965,111.985,111.965,111.985,33766
20170901|2017-06-22 07:30,22,111.98,112,111.98,112,14525
20170901|2017-06-22 08:00,22,111.995,112,111.99,111.995,17318
20170901|2017-06-22 08:30,22,111.995,112.035,111.995,112.025,36226
20170901|2017-06-22 09:00,22,112.025,112.025,112.015,112.02,12210
20170901|2017-06-22 09:30,22,112.015,112.02,112.005,112.01,10623
20170901|2017-06-22 10:00,22,112.01,112.02,112,112,13059
20170901|2017-06-22 10:30,22,112.005,112.01,112,112.005,2240
20170901|2017-06-22 11:00,22,112.01,112.01,112.005,112.005,3630
20170901|2017-06-22 11:30,22,112.005,112.005,111.995,112.005,3156
20170901|2017-06-22 12:00,22,112,112.005,111.995,112,214
20170901|2017-06-22 12:30,22,112,112,111.995,111.995,576
20170901|2017-06-22 13:00,22,112,112,112,112,113
20170901|2017-06-22 13:30,22,112.005,112.005,111.995,111.995,765
20170901|2017-06-22 14:00,22,111.99,111.995,111.99,111.995,286
20170901|2017-06-22 14:30,22,111.995,112,111.995,112,62
20170901|2017-06-23 01:00,23,111.99,112,111.99,111.99,4976
20170901|2017-06-23 01:30,23,111.99,112,111.985,111.995,5853
20170901|2017-06-23 02:00,23,112,112,111.975,111.975,13025
20170901|2017-06-23 02:30,23,111.98,111.98,111.97,111.97,18156
20170901|2017-06-23 03:00,23,111.97,111.975,111.965,111.965,13595
20170901|2017-06-23 03:30,23,111.965,111.98,111.965,111.98,15704
20170901|2017-06-23 04:00,23,111.975,111.99,111.975,111.99,6889
20170901|2017-06-23 04:30,23,111.985,111.99,111.98,111.985,7192
20170901|2017-06-23 05:00,23,111.985,111.995,111.98,111.99,37323
20170901|2017-06-23 05:30,23,111.99,112.005,111.99,112,8039
20170901|2017-06-23 06:00,23,112,112.005,111.995,112,5086
20170901|2017-06-23 06:30,23,111.995,112,111.99,111.995,6056
20170901|2017-06-23 07:00,23,111.995,112,111.99,111.99,2308
20170901|2017-06-23 07:30,23,111.99,112,111.98,111.98,8582
20170901|2017-06-23 08:00,23,111.98,111.995,111.98,111.99,9382
20170901|2017-06-23 08:30,23,111.99,112,111.985,111.985,10631
20170901|2017-06-23 09:00,23,111.985,111.995,111.985,111.99,10521
20170901|2017-06-23 09:30,23,111.985,111.995,111.985,111.995,6771
20170901|2017-06-23 10:00,23,111.99,112,111.99,111.99,10954
20170901|2017-06-23 10:30,23,111.99,111.995,111.99,111.995,4016
20170901|2017-06-23 11:00,23,111.99,112,111.99,112,2220
20170901|2017-06-23 11:30,23,111.995,112,111.99,111.99,4935
20170901|2017-06-23 12:00,23,111.99,111.995,111.99,111.99,248
20170901|2017-06-23 12:30,23,111.99,111.995,111.985,111.985,894
20170901|2017-06-23 13:00,23,111.985,111.99,111.985,111.99,193
20170901|2017-06-23 13:30,23,111.99,111.995,111.99,111.995,574
20170901|2017-06-23 14:00,23,111.995,112,111.995,111.995,717
20170901|2017-06-23 14:30,23,111.995,111.995,111.99,111.995,324
20170901|2017-06-26 01:00,26,111.985,111.995,111.98,111.985,5532
20170901|2017-06-26 01:30,26,111.99,111.995,111.985,111.99,7342
20170901|2017-06-26 02:00,26,111.99,111.99,111.965,111.98,14121
20170901|2017-06-26 02:30,26,111.98,112.01,111.98,112,42970
20170901|2017-06-26 03:00,26,112,112.005,111.995,112,10578
20170901|2017-06-26 03:30,26,111.995,112,111.99,111.99,10198
20170901|2017-06-26 04:00,26,111.995,112,111.99,112,4795
20170901|2017-06-26 04:30,26,112,112.005,111.99,111.99,6989
20170901|2017-06-26 05:00,26,111.99,112.01,111.98,112.005,17521
20170901|2017-06-26 05:30,26,112.005,112.015,112,112,8690
20170901|2017-06-26 06:00,26,111.995,112.005,111.995,112,3325
20170901|2017-06-26 06:30,26,111.995,112.005,111.995,112.005,5949
20170901|2017-06-26 07:00,26,112.005,112.005,111.995,112.005,5532
20170901|2017-06-26 07:30,26,112.005,112.01,111.995,112,10679
20170901|2017-06-26 08:00,26,112,112,111.99,111.995,8977
20170901|2017-06-26 08:30,26,111.995,112,111.995,111.995,3795
20170901|2017-06-26 09:00,26,111.995,112,111.975,111.985,11180
20170901|2017-06-26 09:30,26,111.98,111.985,111.955,111.98,34833
20170901|2017-06-26 10:00,26,111.98,111.99,111.97,111.97,15361
20170901|2017-06-26 10:30,26,111.975,111.99,111.975,111.985,6228
20170901|2017-06-26 11:00,26,111.985,111.99,111.975,111.98,5286
20170901|2017-06-26 11:30,26,111.98,111.98,111.97,111.975,2710
20170901|2017-06-26 12:00,26,111.975,111.975,111.97,111.975,306
20170901|2017-06-26 12:30,26,111.975,111.975,111.97,111.975,741
20170901|2017-06-26 13:00,26,111.975,111.975,111.975,111.975,41
20170901|2017-06-26 13:30,26,111.975,111.975,111.97,111.97,90
20170901|2017-06-26 14:00,26,111.975,111.975,111.97,111.975,86
20170901|2017-06-26 14:30,26,111.975,111.975,111.965,111.975,1062
20170901|2017-06-27 01:00,27,111.975,111.98,111.97,111.98,3033
20170901|2017-06-27 01:30,27,111.98,111.98,111.965,111.965,2338
20170901|2017-06-27 02:00,27,111.965,111.98,111.965,111.97,15033
20170901|2017-06-27 02:30,27,111.97,111.985,111.97,111.98,8839
20170901|2017-06-27 03:00,27,111.98,111.985,111.915,111.93,63868
20170901|2017-06-27 03:30,27,111.93,111.95,111.92,111.93,43496
20170901|2017-06-27 04:00,27,111.935,111.94,111.925,111.94,26310
20170901|2017-06-27 04:30,27,111.935,111.945,111.92,111.925,37987
20170901|2017-06-27 05:00,27,111.925,111.935,111.92,111.925,15009
20170901|2017-06-27 05:30,27,111.925,111.935,111.905,111.915,27718
20170901|2017-06-27 06:00,27,111.91,111.92,111.9,111.9,38286
20170901|2017-06-27 06:30,27,111.9,111.905,111.885,111.89,25440
20170901|2017-06-27 07:00,27,111.89,111.905,111.89,111.895,13659
20170901|2017-06-27 07:30,27,111.895,111.91,111.895,111.895,22116
20170901|2017-06-27 08:00,27,111.895,111.9,111.875,111.88,28229
20170901|2017-06-27 08:30,27,111.875,111.895,111.87,111.89,19317
20170901|2017-06-27 09:00,27,111.89,111.89,111.87,111.875,18620
20170901|2017-06-27 09:30,27,111.875,111.89,111.865,111.88,30747
20170901|2017-06-27 10:00,27,111.88,111.885,111.865,111.865,20418
20170901|2017-06-27 10:30,27,111.86,111.875,111.845,111.85,13071
20170901|2017-06-27 11:00,27,111.85,111.85,111.845,111.845,7360
20170901|2017-06-27 11:30,27,111.845,111.85,111.835,111.84,12199
20170901|2017-06-27 12:00,27,111.84,111.845,111.82,111.82,14355
20170901|2017-06-27 12:30,27,111.82,111.83,111.815,111.83,4115
20170901|2017-06-27 13:00,27,111.83,111.83,111.825,111.825,969
20170901|2017-06-27 13:30,27,111.825,111.835,111.825,111.835,1229
20170901|2017-06-27 14:00,27,111.835,111.835,111.83,111.835,211
20170901|2017-06-27 14:30,27,111.835,111.845,111.835,111.84,292
20170901|2017-06-28 01:00,28,111.815,111.855,111.805,111.85,36884
20170901|2017-06-28 01:30,28,111.85,111.87,111.84,111.865,18950
20170901|2017-06-28 02:00,28,111.86,111.87,111.845,111.865,32995
20170901|2017-06-28 02:30,28,111.865,111.88,111.855,111.88,37419
20170901|2017-06-28 03:00,28,111.875,111.89,111.87,111.875,46962
20170901|2017-06-28 03:30,28,111.875,111.885,111.865,111.87,16030
20170901|2017-06-28 04:00,28,111.875,111.88,111.86,111.865,12984
20170901|2017-06-28 04:30,28,111.865,111.88,111.86,111.87,16483
20170901|2017-06-28 05:00,28,111.87,111.88,111.85,111.875,33689
20170901|2017-06-28 05:30,28,111.875,111.885,111.87,111.875,12103
20170901|2017-06-28 06:00,28,111.875,111.885,111.87,111.875,10226
20170901|2017-06-28 06:30,28,111.875,111.885,111.87,111.875,8533
20170901|2017-06-28 07:00,28,111.875,111.935,111.875,111.905,84648
20170901|2017-06-28 07:30,28,111.905,111.92,111.885,111.9,44200
20170901|2017-06-28 08:00,28,111.9,111.915,111.895,111.91,19112
20170901|2017-06-28 08:30,28,111.91,111.92,111.88,111.885,25438
20170901|2017-06-28 09:00,28,111.885,111.91,111.875,111.9,19644
20170901|2017-06-28 09:30,28,111.905,111.905,111.875,111.89,17183
20170901|2017-06-28 10:00,28,111.895,111.91,111.885,111.91,15912
20170901|2017-06-28 10:30,28,111.905,111.92,111.885,111.89,7665
20170901|2017-06-28 11:00,28,111.885,111.895,111.88,111.89,5823
20170901|2017-06-28 11:30,28,111.895,111.895,111.875,111.88,3231
20170901|2017-06-28 12:00,28,111.88,111.885,111.875,111.88,1841
20170901|2017-06-28 12:30,28,111.88,111.88,111.87,111.875,1342
20170901|2017-06-28 13:00,28,111.875,111.875,111.87,111.875,549
20170901|2017-06-28 13:30,28,111.87,111.875,111.865,111.87,1036
20170901|2017-06-28 14:00,28,111.865,111.875,111.865,111.875,569
20170901|2017-06-28 14:30,28,111.875,111.875,111.865,111.865,629
20170901|2017-06-29 01:00,29,111.87,111.875,111.85,111.855,19366
20170901|2017-06-29 01:30,29,111.855,111.88,111.855,111.87,10865
20170901|2017-06-29 02:00,29,111.87,111.87,111.84,111.86,46444
20170901|2017-06-29 02:30,29,111.86,111.88,111.855,111.865,21832
20170901|2017-06-29 03:00,29,111.865,111.875,111.85,111.865,17614
20170901|2017-06-29 03:30,29,111.865,111.875,111.86,111.87,12664
20170901|2017-06-29 04:00,29,111.87,111.87,111.86,111.87,11068
20170901|2017-06-29 04:30,29,111.865,111.885,111.865,111.875,14804
20170901|2017-06-29 05:00,29,111.875,111.88,111.85,111.85,8238
20170901|2017-06-29 05:30,29,111.85,111.87,111.845,111.865,22829
20170901|2017-06-29 06:00,29,111.86,111.87,111.85,111.865,27362
20170901|2017-06-29 06:30,29,111.865,111.88,111.86,111.865,26995
20170901|2017-06-29 07:00,29,111.865,111.875,111.855,111.865,28548
20170901|2017-06-29 07:30,29,111.865,111.87,111.85,111.85,24400
20170901|2017-06-29 08:00,29,111.85,111.86,111.84,111.84,26218
20170901|2017-06-29 08:30,29,111.84,111.86,111.835,111.855,26347
20170901|2017-06-29 09:00,29,111.86,111.865,111.85,111.85,19935
20170901|2017-06-29 09:30,29,111.855,111.86,111.84,111.84,12412
20170901|2017-06-29 10:00,29,111.84,111.86,111.84,111.85,21525
20170901|2017-06-29 10:30,29,111.845,111.86,111.845,111.855,6774
20170901|2017-06-29 11:00,29,111.855,111.87,111.855,111.87,3759
20170901|2017-06-29 11:30,29,111.865,111.865,111.855,111.86,3018
20170901|2017-06-29 12:00,29,111.855,111.865,111.855,111.855,261
20170901|2017-06-29 12:30,29,111.86,111.86,111.85,111.855,505
20170901|2017-06-29 13:00,29,111.86,111.86,111.855,111.855,120
20170901|2017-06-29 13:30,29,111.855,111.855,111.85,111.85,622
20170901|2017-06-29 14:00,29,111.855,111.855,111.85,111.85,363
20170901|2017-06-29 14:30,29,111.85,111.855,111.845,111.85,121
20170901|2017-06-29 15:00,29,111.85,111.85,111.85,111.85,1
20170901|2017-06-30 01:00,30,111.855,111.86,111.84,111.85,8456
20170901|2017-06-30 01:30,30,111.855,111.855,111.84,111.845,6449
20170901|2017-06-30 02:00,30,111.845,111.85,111.82,111.83,23563
20170901|2017-06-30 02:30,30,111.835,111.85,111.82,111.845,22283
20170901|2017-06-30 03:00,30,111.845,111.865,111.845,111.86,24248
20170901|2017-06-30 03:30,30,111.86,111.875,111.855,111.865,14541
20170901|2017-06-30 04:00,30,111.865,111.89,111.86,111.88,33143
20170901|2017-06-30 04:30,30,111.88,111.885,111.86,111.87,16504
20170901|2017-06-30 05:00,30,111.87,111.88,111.865,111.865,6262
20170901|2017-06-30 05:30,30,111.865,111.87,111.855,111.86,11334
20170901|2017-06-30 06:00,30,111.86,111.88,111.86,111.865,9049
20170901|2017-06-30 06:30,30,111.865,111.87,111.855,111.865,8458
20170901|2017-06-30 07:00,30,111.865,111.87,111.86,111.86,13786
20170901|2017-06-30 07:30,30,111.86,111.865,111.845,111.845,19115
20170901|2017-06-30 08:00,30,111.845,111.86,111.84,111.855,11793
20170901|2017-06-30 08:30,30,111.855,111.86,111.835,111.835,16392
20170901|2017-06-30 09:00,30,111.84,111.855,111.83,111.845,23987
20170901|2017-06-30 09:30,30,111.84,111.845,111.83,111.84,13682
20170901|2017-06-30 10:00,30,111.84,111.86,111.835,111.85,40542
20170901|2017-06-30 10:30,30,111.85,111.87,111.84,111.865,9640
20170901|2017-06-30 11:00,30,111.87,111.87,111.86,111.865,3486
20170901|2017-06-30 11:30,30,111.865,111.87,111.86,111.865,825
20170901|2017-06-30 12:00,30,111.865,111.865,111.86,111.865,193
20170901|2017-06-30 12:30,30,111.865,111.87,111.86,111.87,437
20170901|2017-06-30 13:00,30,111.87,111.87,111.87,111.87,274
20170901|2017-06-30 13:30,30,111.875,111.875,111.86,111.86,873
20170901|2017-06-30 14:00,30,111.865,111.875,111.865,111.87,672
20170901|2017-06-30 14:30,30,111.865,111.87,111.85,111.85,1217
20170901|2017-07-03 01:00,3,111.855,111.87,111.85,111.865,5739
20170901|2017-07-03 01:30,3,111.865,111.87,111.855,111.855,5168
20170901|2017-07-03 02:00,3,111.86,111.885,111.855,111.865,18429
20170901|2017-07-03 02:30,3,111.865,111.875,111.855,111.865,10184
20170901|2017-07-03 03:00,3,111.87,111.885,111.865,111.875,18178
20170901|2017-07-03 03:30,3,111.88,111.88,111.865,111.87,12863
20170901|2017-07-03 04:00,3,111.875,111.88,111.87,111.88,14717
20170901|2017-07-03 04:30,3,111.88,111.905,111.88,111.9,13533
20170901|2017-07-03 05:00,3,111.895,111.895,111.88,111.885,8068
20170901|2017-07-03 05:30,3,111.885,111.9,111.88,111.895,3977
20170901|2017-07-03 06:00,3,111.89,111.905,111.89,111.9,6965
20170901|2017-07-03 06:30,3,111.895,111.91,111.89,111.905,6540
20170901|2017-07-03 07:00,3,111.9,111.905,111.89,111.9,8905
20170901|2017-07-03 07:30,3,111.895,111.9,111.875,111.885,10563
20170901|2017-07-03 08:00,3,111.885,111.895,111.88,111.895,3747
20170901|2017-07-03 08:30,3,111.89,111.89,111.87,111.88,10160
20170901|2017-07-03 09:00,3,111.88,111.88,111.86,111.87,11888
20170901|2017-07-03 09:30,3,111.87,111.875,111.86,111.865,9428
20170901|2017-07-03 10:00,3,111.865,111.875,111.855,111.87,11224
20170901|2017-07-03 10:30,3,111.875,111.88,111.87,111.88,5604
20170901|2017-07-03 11:00,3,111.88,111.89,111.87,111.87,3585
20170901|2017-07-03 11:30,3,111.875,111.88,111.875,111.875,488
20170901|2017-07-03 12:00,3,111.875,111.88,111.875,111.875,482
20170901|2017-07-03 12:30,3,111.875,111.88,111.875,111.875,221
20170901|2017-07-03 13:00,3,111.875,111.88,111.875,111.875,334
20170901|2017-07-03 13:30,3,111.875,111.885,111.875,111.885,290
20170901|2017-07-03 14:00,3,111.885,111.885,111.885,111.885,556
20170901|2017-07-03 14:30,3,111.885,111.885,111.885,111.885,188
20170901|2017-07-04 01:00,4,111.895,111.91,111.885,111.895,8142
20170901|2017-07-04 01:30,4,111.9,111.905,111.895,111.905,6918
20170901|2017-07-04 02:00,4,111.9,111.91,111.895,111.9,9107
20170901|2017-07-04 02:30,4,111.9,111.9,111.89,111.9,16408
20170901|2017-07-04 03:00,4,111.905,111.915,111.895,111.91,9363
20170901|2017-07-04 03:30,4,111.905,111.92,111.905,111.915,7658
20170901|2017-07-04 04:00,4,111.915,111.92,111.905,111.91,6923
20170901|2017-07-04 04:30,4,111.91,111.92,111.905,111.915,7160
20170901|2017-07-04 05:00,4,111.915,111.925,111.91,111.925,6232
20170901|2017-07-04 05:30,4,111.92,111.925,111.91,111.915,5034
20170901|2017-07-04 06:00,4,111.915,111.92,111.91,111.915,3140
20170901|2017-07-04 06:30,4,111.915,111.92,111.905,111.905,4586
20170901|2017-07-04 07:00,4,111.905,111.91,111.9,111.905,4505
20170901|2017-07-04 07:30,4,111.905,111.92,111.905,111.915,8087
20170901|2017-07-04 08:00,4,111.915,111.92,111.905,111.91,5124
20170901|2017-07-04 08:30,4,111.91,111.92,111.91,111.92,3364
20170901|2017-07-04 09:00,4,111.92,111.92,111.91,111.915,4468
20170901|2017-07-04 09:30,4,111.915,111.92,111.905,111.91,8187
20170901|2017-07-04 10:00,4,111.915,111.915,111.905,111.915,12193
20170901|2017-07-04 10:30,4,111.91,111.915,111.905,111.915,1215
20170901|2017-07-04 11:00,4,111.915,111.915,111.91,111.91,2295
20170901|2017-07-04 11:30,4,111.91,111.915,111.905,111.91,3285
20170901|2017-07-04 12:00,4,111.91,111.91,111.91,111.91,1
20170901|2017-07-04 12:30,4,111.91,111.91,111.91,111.91,51
20170901|2017-07-04 13:00,4,111.91,111.91,111.91,111.91,10
20170901|2017-07-04 13:30,4,111.915,111.915,111.915,111.915,33
20170901|2017-07-04 14:00,4,111.915,111.915,111.915,111.915,176
20170901|2017-07-04 14:30,4,111.91,111.91,111.91,111.91,155
20170901|2017-07-05 01:00,5,111.91,111.915,111.895,111.905,7134
20170901|2017-07-05 01:30,5,111.905,111.92,111.9,111.915,14525
20170901|2017-07-05 02:00,5,111.91,111.91,111.895,111.895,8067
20170901|2017-07-05 02:30,5,111.9,111.905,111.865,111.885,33592
20170901|2017-07-05 03:00,5,111.885,111.9,111.88,111.885,12535
20170901|2017-07-05 03:30,5,111.885,111.9,111.885,111.89,9621
20170901|2017-07-05 04:00,5,111.895,111.91,111.885,111.89,20207
20170901|2017-07-05 04:30,5,111.89,111.895,111.88,111.895,18778
20170901|2017-07-05 05:00,5,111.895,111.91,111.89,111.9,8384
20170901|2017-07-05 05:30,5,111.9,111.91,111.9,111.9,4816
20170901|2017-07-05 06:00,5,111.9,111.91,111.895,111.905,5375
20170901|2017-07-05 06:30,5,111.905,111.91,111.9,111.905,8494
20170901|2017-07-05 07:00,5,111.91,111.91,111.895,111.905,10241
20170901|2017-07-05 07:30,5,111.9,111.905,111.89,111.895,8623
20170901|2017-07-05 08:00,5,111.89,111.895,111.88,111.885,8895
20170901|2017-07-05 08:30,5,111.885,111.895,111.88,111.89,11238
20170901|2017-07-05 09:00,5,111.89,111.925,111.89,111.92,25660
20170901|2017-07-05 09:30,5,111.92,111.92,111.9,111.91,12766
20170901|2017-07-05 10:00,5,111.91,111.915,111.895,111.9,17182
20170901|2017-07-05 10:30,5,111.9,111.905,111.895,111.9,3619
20170901|2017-07-05 11:00,5,111.9,111.9,111.895,111.895,238
20170901|2017-07-05 11:30,5,111.895,111.895,111.885,111.885,7415
20170901|2017-07-05 12:00,5,111.89,111.895,111.89,111.89,2204
20170901|2017-07-05 12:30,5,111.89,111.895,111.885,111.895,4077
20170901|2017-07-05 13:00,5,111.89,111.89,111.885,111.885,422
20170901|2017-07-05 13:30,5,111.885,111.89,111.885,111.89,553
20170901|2017-07-05 14:00,5,111.885,111.885,111.88,111.885,594
20170901|2017-07-05 14:30,5,111.88,111.885,111.88,111.88,449
20170901|2017-07-06 01:00,6,111.88,111.9,111.88,111.895,4441
20170901|2017-07-06 01:30,6,111.895,111.9,111.88,111.88,8645
20170901|2017-07-06 02:00,6,111.88,111.895,111.875,111.895,20750
20170901|2017-07-06 02:30,6,111.89,111.9,111.89,111.89,15196
20170901|2017-07-06 03:00,6,111.89,111.895,111.88,111.885,16585
20170901|2017-07-06 03:30,6,111.885,111.895,111.88,111.89,11220
20170901|2017-07-06 04:00,6,111.89,111.895,111.855,111.875,65064
20170901|2017-07-06 04:30,6,111.875,111.88,111.865,111.875,19696
20170901|2017-07-06 05:00,6,111.875,111.885,111.865,111.87,15726
20170901|2017-07-06 05:30,6,111.87,111.875,111.865,111.875,21173
20170901|2017-07-06 06:00,6,111.87,111.875,111.86,111.87,9366
20170901|2017-07-06 06:30,6,111.87,111.87,111.845,111.845,25025
20170901|2017-07-06 07:00,6,111.845,111.865,111.845,111.855,22402
20170901|2017-07-06 07:30,6,111.855,111.87,111.855,111.86,16085
20170901|2017-07-06 08:00,6,111.86,111.88,111.86,111.88,12237
20170901|2017-07-06 08:30,6,111.88,111.88,111.855,111.855,15928
20170901|2017-07-06 09:00,6,111.855,111.875,111.85,111.86,19639
20170901|2017-07-06 09:30,6,111.855,111.865,111.855,111.855,14370
20170901|2017-07-06 10:00,6,111.86,111.86,111.84,111.845,20126
20170901|2017-07-06 10:30,6,111.845,111.855,111.84,111.855,8184
20170901|2017-07-06 11:00,6,111.855,111.87,111.855,111.865,10621
20170901|2017-07-06 11:30,6,111.865,111.87,111.855,111.855,6998
20170901|2017-07-06 12:00,6,111.855,111.865,111.855,111.86,767
20170901|2017-07-06 12:30,6,111.86,111.87,111.86,111.87,1421
20170901|2017-07-06 13:00,6,111.87,111.87,111.87,111.87,768
20170901|2017-07-06 13:30,6,111.87,111.875,111.865,111.875,1565
20170901|2017-07-06 14:00,6,111.87,111.87,111.865,111.87,71
20170901|2017-07-06 14:30,6,111.87,111.875,111.865,111.875,842
20170901|2017-07-07 01:00,7,111.875,111.875,111.855,111.875,10654
20170901|2017-07-07 01:30,7,111.875,111.875,111.865,111.865,3533
20170901|2017-07-07 02:00,7,111.86,111.865,111.85,111.86,11160
20170901|2017-07-07 02:30,7,111.865,111.88,111.855,111.86,10767
20170901|2017-07-07 03:00,7,111.86,111.88,111.86,111.875,10906
20170901|2017-07-07 03:30,7,111.88,111.885,111.865,111.875,15728
20170901|2017-07-07 04:00,7,111.87,111.875,111.865,111.865,14029
20170901|2017-07-07 04:30,7,111.87,111.88,111.86,111.875,17023
20170901|2017-07-07 05:00,7,111.875,111.885,111.87,111.875,8886
20170901|2017-07-07 05:30,7,111.87,111.88,111.865,111.87,12001
20170901|2017-07-07 06:00,7,111.87,111.875,111.865,111.87,8544
20170901|2017-07-07 06:30,7,111.865,111.875,111.865,111.87,7278
20170901|2017-07-07 07:00,7,111.87,111.88,111.865,111.875,9711
20170901|2017-07-07 07:30,7,111.875,111.895,111.865,111.875,19255
20170901|2017-07-07 08:00,7,111.87,111.89,111.87,111.885,12498
20170901|2017-07-07 08:30,7,111.89,111.905,111.885,111.895,20603
20170901|2017-07-07 09:00,7,111.895,111.92,111.895,111.91,24270
20170901|2017-07-07 09:30,7,111.91,111.92,111.905,111.905,21907
20170901|2017-07-07 10:00,7,111.905,111.915,111.905,111.905,14457
20170901|2017-07-07 10:30,7,111.905,111.91,111.89,111.895,4456
20170901|2017-07-07 11:00,7,111.9,111.905,111.895,111.895,4560
20170901|2017-07-07 11:30,7,111.895,111.905,111.895,111.895,4159
20170901|2017-07-07 12:00,7,111.895,111.905,111.895,111.9,983
20170901|2017-07-07 12:30,7,111.895,111.9,111.895,111.895,1402
20170901|2017-07-07 13:00,7,111.895,111.895,111.89,111.895,3975
20170901|2017-07-07 13:30,7,111.895,111.895,111.89,111.89,153
20170901|2017-07-07 14:00,7,111.895,111.895,111.895,111.895,100
20170901|2017-07-07 14:30,7,111.9,111.9,111.895,111.895,73
20170901|2017-07-10 01:00,10,111.89,111.9,111.885,111.885,4824
20170901|2017-07-10 01:30,10,111.885,111.91,111.885,111.91,7102
20170901|2017-07-10 02:00,10,111.91,111.915,111.895,111.915,17441
20170901|2017-07-10 02:30,10,111.92,111.925,111.91,111.925,12717
20170901|2017-07-10 03:00,10,111.925,111.935,111.92,111.92,22172
20170901|2017-07-10 03:30,10,111.92,111.93,111.915,111.925,13755
20170901|2017-07-10 04:00,10,111.925,111.94,111.92,111.93,19336
20170901|2017-07-10 04:30,10,111.93,111.945,111.93,111.935,11734
20170901|2017-07-10 05:00,10,111.935,111.94,111.925,111.93,14143
20170901|2017-07-10 05:30,10,111.93,111.935,111.925,111.93,9327
20170901|2017-07-10 06:00,10,111.93,111.935,111.925,111.93,13343
20170901|2017-07-10 06:30,10,111.925,111.935,111.92,111.925,7047
20170901|2017-07-10 07:00,10,111.925,111.93,111.92,111.92,8061
20170901|2017-07-10 07:30,10,111.925,111.925,111.915,111.925,8043
20170901|2017-07-10 08:00,10,111.92,111.925,111.915,111.915,5548
20170901|2017-07-10 08:30,10,111.915,111.92,111.905,111.92,23107
20170901|2017-07-10 09:00,10,111.92,111.92,111.9,111.91,18055
20170901|2017-07-10 09:30,10,111.91,111.915,111.9,111.91,12245
20170901|2017-07-10 10:00,10,111.905,111.92,111.905,111.915,10186
20170901|2017-07-10 10:30,10,111.91,111.915,111.905,111.91,2708
20170901|2017-07-10 11:00,10,111.905,111.91,111.9,111.91,1902
20170901|2017-07-10 11:30,10,111.91,111.91,111.9,111.9,1266
20170901|2017-07-10 12:00,10,111.9,111.905,111.9,111.9,155
20170901|2017-07-10 12:30,10,111.9,111.905,111.9,111.905,40
20170901|2017-07-10 13:00,10,111.9,111.905,111.9,111.9,173
20170901|2017-07-10 13:30,10,111.9,111.905,111.9,111.9,296
20170901|2017-07-10 14:00,10,111.905,111.91,111.9,111.905,83
20170901|2017-07-10 14:30,10,111.905,111.91,111.9,111.91,180
20170901|2017-07-11 01:00,11,111.91,111.91,111.9,111.905,2540
20170901|2017-07-11 01:30,11,111.905,111.91,111.895,111.9,5543
20170901|2017-07-11 02:00,11,111.895,111.9,111.875,111.885,16455
20170901|2017-07-11 02:30,11,111.88,111.885,111.87,111.875,17750
20170901|2017-07-11 03:00,11,111.875,111.89,111.87,111.89,11604
20170901|2017-07-11 03:30,11,111.885,111.89,111.88,111.88,8012
20170901|2017-07-11 04:00,11,111.88,111.9,111.88,111.895,12814
20170901|2017-07-11 04:30,11,111.895,111.9,111.89,111.89,6371
20170901|2017-07-11 05:00,11,111.89,111.9,111.89,111.895,4881
20170901|2017-07-11 05:30,11,111.895,111.905,111.89,111.895,8667
20170901|2017-07-11 06:00,11,111.895,111.9,111.885,111.89,11589
20170901|2017-07-11 06:30,11,111.895,111.895,111.885,111.89,3701
20170901|2017-07-11 07:00,11,111.89,111.89,111.88,111.885,12564
20170901|2017-07-11 07:30,11,111.885,111.89,111.88,111.885,11004
20170901|2017-07-11 08:00,11,111.885,111.89,111.885,111.885,2050
20170901|2017-07-11 08:30,11,111.885,111.89,111.885,111.885,5188
20170901|2017-07-11 09:00,11,111.89,111.905,111.885,111.89,14361
20170901|2017-07-11 09:30,11,111.885,111.89,111.87,111.875,19151
20170901|2017-07-11 10:00,11,111.875,111.895,111.875,111.89,8222
20170901|2017-07-11 10:30,11,111.89,111.895,111.885,111.89,2728
20170901|2017-07-11 11:00,11,111.89,111.9,111.89,111.895,2089
20170901|2017-07-11 11:30,11,111.895,111.905,111.89,111.9,2913
20170901|2017-07-11 12:00,11,111.9,111.905,111.895,111.895,302
20170901|2017-07-11 12:30,11,111.9,111.9,111.895,111.895,1133
20170901|2017-07-11 13:00,11,111.9,111.91,111.9,111.905,2429
20170901|2017-07-11 13:30,11,111.905,111.905,111.9,111.905,119
20170901|2017-07-11 14:00,11,111.905,111.91,111.9,111.905,36
20170901|2017-07-11 14:30,11,111.9,111.905,111.9,111.9,388
20170901|2017-07-12 01:00,12,111.91,111.91,111.9,111.91,2239
20170901|2017-07-12 01:30,12,111.905,111.91,111.9,111.91,1963
20170901|2017-07-12 02:00,12,111.91,111.915,111.895,111.91,7444
20170901|2017-07-12 02:30,12,111.91,111.92,111.905,111.91,10628
20170901|2017-07-12 03:00,12,111.91,111.92,111.91,111.91,8670
20170901|2017-07-12 03:30,12,111.91,111.915,111.905,111.905,6216
20170901|2017-07-12 04:00,12,111.905,111.92,111.905,111.915,8189
20170901|2017-07-12 04:30,12,111.915,111.925,111.91,111.915,6192
20170901|2017-07-12 05:00,12,111.915,111.92,111.91,111.915,2546
20170901|2017-07-12 05:30,12,111.915,111.92,111.91,111.91,7987
20170901|2017-07-12 06:00,12,111.915,111.915,111.905,111.915,8019
20170901|2017-07-12 06:30,12,111.91,111.91,111.885,111.895,17083
20170901|2017-07-12 07:00,12,111.895,111.91,111.89,111.91,11022
20170901|2017-07-12 07:30,12,111.905,111.94,111.905,111.94,26227
20170901|2017-07-12 08:00,12,111.935,111.935,111.91,111.91,14380
20170901|2017-07-12 08:30,12,111.91,111.92,111.91,111.92,9410
20170901|2017-07-12 09:00,12,111.92,111.93,111.91,111.92,6213
20170901|2017-07-12 09:30,12,111.925,111.935,111.92,111.93,5309
20170901|2017-07-12 10:00,12,111.93,111.94,111.93,111.93,10601
20170901|2017-07-12 10:30,12,111.93,111.94,111.925,111.925,6783
20170901|2017-07-12 11:00,12,111.925,111.93,111.925,111.925,938
20170901|2017-07-12 11:30,12,111.925,111.93,111.925,111.925,1914
20170901|2017-07-12 12:00,12,111.925,111.93,111.925,111.93,2291
20170901|2017-07-12 12:30,12,111.93,111.93,111.93,111.93,70
20170901|2017-07-12 13:00,12,111.935,111.94,111.935,111.94,1767
20170901|2017-07-12 13:30,12,111.94,111.945,111.94,111.94,420
20170901|2017-07-12 14:00,12,111.94,111.94,111.935,111.94,599
20170901|2017-07-12 14:30,12,111.935,111.94,111.935,111.94,91
20170901|2017-07-13 01:00,13,111.935,111.94,111.925,111.93,5520
20170901|2017-07-13 01:30,13,111.93,111.935,111.92,111.925,8808
20170901|2017-07-13 02:00,13,111.93,111.935,111.925,111.93,8977
20170901|2017-07-13 02:30,13,111.93,111.94,111.92,111.935,7393
20170901|2017-07-13 03:00,13,111.935,111.95,111.935,111.95,19786
20170901|2017-07-13 03:30,13,111.945,111.95,111.94,111.94,7320
20170901|2017-07-13 04:00,13,111.945,111.98,111.94,111.955,48713
20170901|2017-07-13 04:30,13,111.955,111.96,111.945,111.955,17094
20170901|2017-07-13 05:00,13,111.95,111.955,111.945,111.95,6743
20170901|2017-07-13 05:30,13,111.95,111.96,111.945,111.96,6449
20170901|2017-07-13 06:00,13,111.955,111.965,111.935,111.945,26279
20170901|2017-07-13 06:30,13,111.94,111.94,111.92,111.93,14896
20170901|2017-07-13 07:00,13,111.93,111.945,111.93,111.935,20848
20170901|2017-07-13 07:30,13,111.94,111.94,111.925,111.935,10745
20170901|2017-07-13 08:00,13,111.935,111.945,111.935,111.935,7695
20170901|2017-07-13 08:30,13,111.94,111.94,111.93,111.93,6135
20170901|2017-07-13 09:00,13,111.935,111.94,111.92,111.92,7762
20170901|2017-07-13 09:30,13,111.92,111.925,111.915,111.92,4466
20170901|2017-07-13 10:00,13,111.92,111.925,111.915,111.92,5591
20170901|2017-07-13 10:30,13,111.92,111.925,111.92,111.92,460
20170901|2017-07-13 11:00,13,111.92,111.93,111.92,111.925,1498
20170901|2017-07-13 11:30,13,111.925,111.935,111.925,111.935,927
20170901|2017-07-13 12:00,13,111.935,111.94,111.93,111.935,1109
20170901|2017-07-13 12:30,13,111.935,111.94,111.935,111.935,379
20170901|2017-07-13 13:00,13,111.94,111.94,111.935,111.94,415
20170901|2017-07-13 13:30,13,111.94,111.945,111.94,111.945,871
20170901|2017-07-13 14:00,13,111.94,111.945,111.94,111.945,257
20170901|2017-07-13 14:30,13,111.94,111.94,111.935,111.935,119
20170901|2017-07-14 01:00,14,111.935,111.95,111.935,111.95,2153
20170901|2017-07-14 01:30,14,111.945,111.955,111.945,111.95,4577
20170901|2017-07-14 02:00,14,111.95,111.965,111.95,111.965,12809
20170901|2017-07-14 02:30,14,111.965,111.965,111.95,111.955,6017
20170901|2017-07-14 03:00,14,111.95,111.955,111.945,111.95,2764
20170901|2017-07-14 03:30,14,111.95,111.955,111.945,111.95,2163
20170901|2017-07-14 04:00,14,111.95,111.96,111.945,111.95,6163
20170901|2017-07-14 04:30,14,111.95,111.955,111.94,111.945,12399
20170901|2017-07-14 05:00,14,111.945,111.955,111.94,111.945,6613
20170901|2017-07-14 05:30,14,111.945,111.945,111.94,111.94,1248
20170901|2017-07-14 06:00,14,111.945,111.95,111.945,111.95,512
20170901|2017-07-14 06:30,14,111.945,111.95,111.94,111.95,808
20170901|2017-07-14 07:00,14,111.945,111.955,111.94,111.95,2720
20170901|2017-07-14 07:30,14,111.955,111.97,111.95,111.965,18432
20170901|2017-07-14 08:00,14,111.96,111.965,111.945,111.955,9302
20170901|2017-07-14 08:30,14,111.955,111.955,111.94,111.945,10082
20170901|2017-07-14 09:00,14,111.945,111.955,111.925,111.925,13640
20170901|2017-07-14 09:30,14,111.93,111.935,111.91,111.915,12908
20170901|2017-07-14 10:00,14,111.915,111.92,111.91,111.91,7044
20170901|2017-07-14 10:30,14,111.915,111.92,111.91,111.92,3117
20170901|2017-07-14 11:00,14,111.92,111.92,111.91,111.915,1297
20170901|2017-07-14 11:30,14,111.915,111.92,111.915,111.92,422
20170901|2017-07-14 12:00,14,111.915,111.92,111.915,111.915,83
20170901|2017-07-14 12:30,14,111.92,111.92,111.915,111.92,663
20170901|2017-07-14 13:00,14,111.915,111.92,111.915,111.92,84
20170901|2017-07-14 13:30,14,111.915,111.92,111.915,111.92,454
20170901|2017-07-14 14:00,14,111.92,111.92,111.915,111.915,850
20170901|2017-07-14 14:30,14,111.915,111.925,111.915,111.915,354
20170901|2017-07-17 01:00,17,111.905,111.925,111.905,111.915,4111
20170901|2017-07-17 01:30,17,111.92,111.92,111.915,111.915,596
20170901|2017-07-17 02:00,17,111.915,111.93,111.915,111.925,8818
20170901|2017-07-17 02:30,17,111.925,111.94,111.92,111.93,6241
20170901|2017-07-17 03:00,17,111.93,111.935,111.925,111.925,3384
20170901|2017-07-17 03:30,17,111.925,111.94,111.925,111.935,4676
20170901|2017-07-17 04:00,17,111.935,111.95,111.935,111.945,11367
20170901|2017-07-17 04:30,17,111.945,111.945,111.93,111.935,11949
20170901|2017-07-17 05:00,17,111.935,111.94,111.93,111.935,3850
20170901|2017-07-17 05:30,17,111.94,111.95,111.935,111.94,6339
20170901|2017-07-17 06:00,17,111.945,111.945,111.93,111.945,6016
20170901|2017-07-17 06:30,17,111.945,111.95,111.94,111.94,8600
20170901|2017-07-17 07:00,17,111.945,111.95,111.94,111.945,10664
20170901|2017-07-17 07:30,17,111.945,111.95,111.935,111.94,8096
20170901|2017-07-17 08:00,17,111.94,111.945,111.935,111.935,5653
20170901|2017-07-17 08:30,17,111.94,111.945,111.93,111.94,4283
20170901|2017-07-17 09:00,17,111.945,111.95,111.94,111.945,4671
20170901|2017-07-17 09:30,17,111.945,111.945,111.935,111.935,2523
20170901|2017-07-17 10:00,17,111.94,111.94,111.93,111.935,5176
20170901|2017-07-17 10:30,17,111.935,111.94,111.935,111.94,1707
20170901|2017-07-17 11:00,17,111.94,111.94,111.935,111.935,292
20170901|2017-07-17 11:30,17,111.94,111.94,111.935,111.935,527
20170901|2017-07-17 12:00,17,111.94,111.94,111.935,111.935,195
20170901|2017-07-17 12:30,17,111.935,111.94,111.935,111.94,137
20170901|2017-07-17 13:00,17,111.935,111.94,111.935,111.94,135
20170901|2017-07-17 13:30,17,111.935,111.94,111.935,111.935,518
20170901|2017-07-17 14:00,17,111.94,111.94,111.935,111.94,79
20170901|2017-07-17 14:30,17,111.94,111.94,111.935,111.935,197
20170901|2017-07-18 01:00,18,111.94,111.95,111.935,111.945,3861
20170901|2017-07-18 01:30,18,111.945,111.95,111.935,111.94,5287
20170901|2017-07-18 02:00,18,111.94,111.94,111.925,111.935,12071
20170901|2017-07-18 02:30,18,111.935,111.94,111.93,111.94,8792
20170901|2017-07-18 03:00,18,111.94,111.945,111.93,111.93,7308
20170901|2017-07-18 03:30,18,111.935,111.945,111.935,111.94,6862
20170901|2017-07-18 04:00,18,111.945,111.955,111.94,111.945,11642
20170901|2017-07-18 04:30,18,111.95,111.955,111.94,111.95,7343
20170901|2017-07-18 05:00,18,111.95,111.96,111.945,111.955,5190
20170901|2017-07-18 05:30,18,111.955,111.96,111.95,111.955,5591
20170901|2017-07-18 06:00,18,111.96,111.975,111.955,111.96,13885
20170901|2017-07-18 06:30,18,111.96,111.96,111.955,111.96,2631
20170901|2017-07-18 07:00,18,111.96,111.97,111.955,111.965,11013
20170901|2017-07-18 07:30,18,111.965,111.975,111.955,111.96,13335
20170901|2017-07-18 08:00,18,111.955,111.97,111.95,111.965,9491
20170901|2017-07-18 08:30,18,111.965,111.975,111.955,111.975,16016
20170901|2017-07-18 09:00,18,111.975,111.975,111.965,111.97,12212
20170901|2017-07-18 09:30,18,111.97,111.98,111.965,111.965,9776
20170901|2017-07-18 10:00,18,111.96,111.97,111.955,111.965,6214
20170901|2017-07-18 10:30,18,111.965,111.97,111.96,111.965,1776
20170901|2017-07-18 11:00,18,111.97,111.97,111.955,111.955,2845
20170901|2017-07-18 11:30,18,111.96,111.96,111.95,111.95,1666
20170901|2017-07-18 12:00,18,111.955,111.96,111.955,111.955,480
20170901|2017-07-18 12:30,18,111.955,111.96,111.955,111.96,316
20170901|2017-07-18 13:00,18,111.96,111.96,111.955,111.96,33
20170901|2017-07-18 13:30,18,111.96,111.965,111.96,111.96,286
20170901|2017-07-18 14:00,18,111.965,111.965,111.96,111.96,176
20170901|2017-07-18 14:30,18,111.965,111.965,111.96,111.96,81
20170901|2017-07-19 01:00,19,111.96,111.97,111.96,111.965,4206
20170901|2017-07-19 01:30,19,111.965,111.965,111.96,111.965,680
20170901|2017-07-19 02:00,19,111.965,111.97,111.95,111.96,10423
20170901|2017-07-19 02:30,19,111.96,111.975,111.955,111.97,9378
20170901|2017-07-19 03:00,19,111.97,111.975,111.965,111.97,4856
20170901|2017-07-19 03:30,19,111.965,111.98,111.965,111.98,14239
20170901|2017-07-19 04:00,19,111.98,111.98,111.965,111.97,7951
20170901|2017-07-19 04:30,19,111.965,111.975,111.965,111.965,5949
20170901|2017-07-19 05:00,19,111.97,111.97,111.965,111.97,568
20170901|2017-07-19 05:30,19,111.965,111.97,111.965,111.965,1604
20170901|2017-07-19 06:00,19,111.97,111.975,111.965,111.97,8505
20170901|2017-07-19 06:30,19,111.97,111.97,111.96,111.97,4150
20170901|2017-07-19 07:00,19,111.97,111.975,111.965,111.97,2907
20170901|2017-07-19 07:30,19,111.97,111.98,111.965,111.98,8104
20170901|2017-07-19 08:00,19,111.98,111.98,111.97,111.98,6467
20170901|2017-07-19 08:30,19,111.98,111.99,111.965,111.975,37813
20170901|2017-07-19 09:00,19,111.98,111.98,111.97,111.975,7359
20170901|2017-07-19 09:30,19,111.975,111.98,111.97,111.975,10853
20170901|2017-07-19 10:00,19,111.975,111.98,111.97,111.975,6406
20170901|2017-07-19 10:30,19,111.975,111.975,111.965,111.975,4481
20170901|2017-07-19 11:00,19,111.975,111.975,111.97,111.97,1082
20170901|2017-07-19 11:30,19,111.97,111.975,111.965,111.975,1784
20170901|2017-07-19 12:00,19,111.975,111.98,111.97,111.98,2319
20170901|2017-07-19 12:30,19,111.975,111.98,111.975,111.98,914
20170901|2017-07-19 13:00,19,111.985,111.99,111.98,111.985,1668
20170901|2017-07-19 13:30,19,111.985,111.99,111.985,111.99,754
20170901|2017-07-19 14:00,19,111.99,111.99,111.985,111.99,623
20170901|2017-07-19 14:30,19,111.985,111.99,111.98,111.98,661
20170901|2017-07-20 01:00,20,111.98,111.985,111.97,111.97,6426
20170901|2017-07-20 01:30,20,111.975,111.975,111.96,111.965,3826
20170901|2017-07-20 02:00,20,111.97,111.98,111.965,111.98,6425
20170901|2017-07-20 02:30,20,111.98,111.98,111.965,111.97,6120
20170901|2017-07-20 03:00,20,111.975,111.985,111.97,111.975,7307
20170901|2017-07-20 03:30,20,111.98,111.98,111.96,111.96,11128
20170901|2017-07-20 04:00,20,111.965,111.97,111.96,111.965,14572
20170901|2017-07-20 04:30,20,111.965,111.97,111.96,111.97,9354
20170901|2017-07-20 05:00,20,111.965,111.97,111.96,111.965,5733
20170901|2017-07-20 05:30,20,111.96,111.97,111.955,111.96,5675
20170901|2017-07-20 06:00,20,111.965,111.975,111.965,111.97,8816
20170901|2017-07-20 06:30,20,111.97,112.035,111.965,112.015,37633
20170901|2017-07-20 07:00,20,112.015,112.015,111.985,112,18427
20170901|2017-07-20 07:30,20,112,112,111.96,111.97,30690
20170901|2017-07-20 08:00,20,111.975,111.995,111.965,111.99,21249
20170901|2017-07-20 08:30,20,111.985,111.995,111.98,111.985,27076
20170901|2017-07-20 09:00,20,111.985,111.99,111.965,111.965,24351
20170901|2017-07-20 09:30,20,111.97,111.98,111.955,111.965,25029
20170901|2017-07-20 10:00,20,111.96,111.995,111.955,111.985,27349
20170901|2017-07-20 10:30,20,111.985,111.985,111.97,111.975,11432
20170901|2017-07-20 11:00,20,111.98,111.98,111.97,111.975,12920
20170901|2017-07-20 11:30,20,111.98,111.98,111.97,111.975,9631
20170901|2017-07-20 12:00,20,111.98,111.985,111.975,111.98,1073
20170901|2017-07-20 12:30,20,111.98,111.985,111.975,111.98,698
20170901|2017-07-20 13:00,20,111.98,111.985,111.975,111.98,830
20170901|2017-07-20 13:30,20,111.985,111.985,111.975,111.975,1230
20170901|2017-07-20 14:00,20,111.98,111.985,111.98,111.98,295
20170901|2017-07-20 14:30,20,111.975,111.98,111.975,111.98,136
20170901|2017-07-21 01:00,21,111.99,111.995,111.98,111.99,4147
20170901|2017-07-21 01:30,21,111.99,111.995,111.98,111.995,5719
20170901|2017-07-21 02:00,21,111.995,112.01,111.99,112,12925
20170901|2017-07-21 02:30,21,112,112.02,112,112.01,17109
20170901|2017-07-21 03:00,21,112.01,112.02,112.005,112.01,7528
20170901|2017-07-21 03:30,21,112.01,112.01,112.005,112.01,5543
20170901|2017-07-21 04:00,21,112.015,112.015,112.005,112.01,9860
20170901|2017-07-21 04:30,21,112.015,112.015,111.99,112.005,18972
20170901|2017-07-21 05:00,21,112.01,112.02,112.005,112.005,7360
20170901|2017-07-21 05:30,21,112.005,112.015,111.995,112.01,19380
20170901|2017-07-21 06:00,21,112.01,112.015,111.99,111.99,11332
20170901|2017-07-21 06:30,21,111.995,112,111.99,111.995,5228
20170901|2017-07-21 07:00,21,111.995,112,111.99,112,6497
20170901|2017-07-21 07:30,21,111.995,112.005,111.99,111.99,13057
20170901|2017-07-21 08:00,21,111.99,112,111.99,111.99,14775
20170901|2017-07-21 08:30,21,111.995,112.005,111.98,111.985,26207
20170901|2017-07-21 09:00,21,111.99,111.995,111.975,111.985,27939
20170901|2017-07-21 09:30,21,111.99,111.995,111.985,111.985,15859
20170901|2017-07-21 10:00,21,111.985,111.99,111.98,111.98,28069
20170901|2017-07-21 10:30,21,111.98,111.985,111.97,111.97,17613
20170901|2017-07-21 11:00,21,111.97,111.985,111.97,111.98,6144
20170901|2017-07-21 11:30,21,111.98,111.985,111.975,111.985,2967
20170901|2017-07-21 12:00,21,111.98,111.985,111.98,111.985,1203
20170901|2017-07-21 12:30,21,111.985,111.995,111.985,111.995,2937
20170901|2017-07-21 13:00,21,111.99,111.99,111.985,111.985,293
20170901|2017-07-21 13:30,21,111.985,111.985,111.98,111.98,167
20170901|2017-07-21 14:00,21,111.98,111.99,111.98,111.985,207
20170901|2017-07-21 14:30,21,111.985,111.99,111.98,111.985,233
20170901|2017-07-21 15:00,21,111.995,111.995,111.995,111.995,2
20170901|2017-07-24 01:00,24,111.99,111.995,111.98,111.98,4471
20170901|2017-07-24 01:30,24,111.98,111.985,111.975,111.985,1597
20170901|2017-07-24 02:00,24,111.985,111.99,111.975,111.99,4082
20170901|2017-07-24 02:30,24,111.99,112,111.99,111.995,8102
20170901|2017-07-24 03:00,24,111.995,112,111.99,111.995,6289
20170901|2017-07-24 03:30,24,112,112.01,111.995,112,7002
20170901|2017-07-24 04:00,24,112,112.015,112,112.01,17442
20170901|2017-07-24 04:30,24,112.005,112.01,112.005,112.01,5121
20170901|2017-07-24 05:00,24,112.01,112.015,112.005,112.01,10183
20170901|2017-07-24 05:30,24,112.01,112.01,112,112.005,3935
20170901|2017-07-24 06:00,24,112.01,112.01,112.005,112.005,3351
20170901|2017-07-24 06:30,24,112.005,112.01,112,112.01,3886
20170901|2017-07-24 07:00,24,112.01,112.015,112.005,112.005,7365
20170901|2017-07-24 07:30,24,112.01,112.01,112.005,112.005,2726
20170901|2017-07-24 08:00,24,112.01,112.015,112.005,112.01,7243
20170901|2017-07-24 08:30,24,112.015,112.015,112.005,112.015,7432
20170901|2017-07-24 09:00,24,112.015,112.025,112.01,112.02,15098
20170901|2017-07-24 09:30,24,112.025,112.025,112.015,112.025,7369
20170901|2017-07-24 10:00,24,112.025,112.025,112.015,112.02,10560
20170901|2017-07-24 10:30,24,112.02,112.02,112,112,4702
20170901|2017-07-24 11:00,24,112,112.005,111.995,112,3736
20170901|2017-07-24 11:30,24,112.005,112.01,112.005,112.01,2660
20170901|2017-07-24 12:00,24,112.01,112.015,112.01,112.015,1514
20170901|2017-07-24 12:30,24,112.015,112.02,112.01,112.02,3568
20170901|2017-07-24 13:00,24,112.02,112.025,112.015,112.02,798
20170901|2017-07-24 13:30,24,112.02,112.025,112.015,112.02,624
20170901|2017-07-24 14:00,24,112.015,112.025,112.015,112.02,1123
20170901|2017-07-24 14:30,24,112.02,112.02,112.015,112.015,44
20170901|2017-07-25 01:00,25,112.02,112.025,112.015,112.02,3643
20170901|2017-07-25 01:30,25,112.025,112.025,112.01,112.025,4088
20170901|2017-07-25 02:00,25,112.02,112.03,112.02,112.02,6404
20170901|2017-07-25 02:30,25,112.025,112.03,112.015,112.025,9578
20170901|2017-07-25 03:00,25,112.03,112.03,112.01,112.025,15762
20170901|2017-07-25 03:30,25,112.025,112.025,112.015,112.02,9121
20170901|2017-07-25 04:00,25,112.02,112.025,112.015,112.02,5994
20170901|2017-07-25 04:30,25,112.02,112.02,112.005,112.005,7464
20170901|2017-07-25 05:00,25,112.01,112.015,112,112.015,4274
20170901|2017-07-25 05:30,25,112.015,112.015,112.01,112.015,3395
20170901|2017-07-25 06:00,25,112.01,112.015,112.01,112.015,1578
20170901|2017-07-25 06:30,25,112.015,112.02,112,112,5532
20170901|2017-07-25 07:00,25,112,112.01,111.995,112.01,8299
20170901|2017-07-25 07:30,25,112.005,112.015,111.995,111.995,17331
20170901|2017-07-25 08:00,25,111.995,112.005,111.99,112,15407
20170901|2017-07-25 08:30,25,111.995,112.005,111.99,112.005,6156
20170901|2017-07-25 09:00,25,112.005,112.01,111.995,112.01,6853
20170901|2017-07-25 09:30,25,112.01,112.015,112,112.005,16897
20170901|2017-07-25 10:00,25,112.005,112.015,111.995,112,18753
20170901|2017-07-25 10:30,25,112,112.01,112,112,5462
20170901|2017-07-25 11:00,25,112.005,112.005,111.995,112.005,4089
20170901|2017-07-25 11:30,25,112.005,112.01,112,112.01,3919
20170901|2017-07-25 12:00,25,112.01,112.015,112.005,112.01,1647
20170901|2017-07-25 12:30,25,112.01,112.015,112.01,112.015,4076
20170901|2017-07-25 13:00,25,112.01,112.01,112.005,112.005,545
20170901|2017-07-25 13:30,25,112.005,112.01,112.005,112.005,357
20170901|2017-07-25 14:00,25,112,112.005,112,112.005,59
20170901|2017-07-25 14:30,25,112,112,111.995,111.995,160
20170901|2017-07-26 01:00,26,112.005,112.02,112.005,112.02,8482
20170901|2017-07-26 01:30,26,112.02,112.02,112.01,112.02,2347
20170901|2017-07-26 02:00,26,112.02,112.025,112.015,112.02,10616
20170901|2017-07-26 02:30,26,112.015,112.03,112.015,112.025,6884
20170901|2017-07-26 03:00,26,112.02,112.035,112.02,112.03,10264
20170901|2017-07-26 03:30,26,112.03,112.035,112.02,112.02,6311
20170901|2017-07-26 04:00,26,112.025,112.025,112.01,112.015,10903
20170901|2017-07-26 04:30,26,112.015,112.02,112.01,112.015,4819
20170901|2017-07-26 05:00,26,112.02,112.025,112.015,112.025,10078
20170901|2017-07-26 05:30,26,112.02,112.025,112.02,112.025,2124
20170901|2017-07-26 06:00,26,112.02,112.035,112.02,112.03,7509
20170901|2017-07-26 06:30,26,112.03,112.035,112.025,112.03,3029
20170901|2017-07-26 07:00,26,112.03,112.04,112.025,112.04,19531
20170901|2017-07-26 07:30,26,112.035,112.04,112.03,112.04,10195
20170901|2017-07-26 08:00,26,112.04,112.04,112.03,112.035,4445
20170901|2017-07-26 08:30,26,112.035,112.04,112.03,112.03,10570
20170901|2017-07-26 09:00,26,112.035,112.035,112.03,112.035,1791
20170901|2017-07-26 09:30,26,112.035,112.04,112.03,112.035,6207
20170901|2017-07-26 10:00,26,112.035,112.04,112.025,112.035,16585
20170901|2017-07-26 10:30,26,112.035,112.035,112.025,112.025,4423
20170901|2017-07-26 11:00,26,112.025,112.035,112.025,112.035,2343
20170901|2017-07-26 11:30,26,112.035,112.04,112.03,112.035,2950
20170901|2017-07-26 12:00,26,112.035,112.04,112.035,112.04,1896
20170901|2017-07-26 12:30,26,112.035,112.045,112.025,112.025,3309
20170901|2017-07-26 13:00,26,112.025,112.035,112.02,112.035,6376
20170901|2017-07-26 13:30,26,112.035,112.045,112.03,112.04,2986
20170901|2017-07-26 14:00,26,112.045,112.045,112.04,112.04,233
20170901|2017-07-26 14:30,26,112.04,112.05,112.04,112.045,279
20170901|2017-07-27 01:00,27,112.045,112.06,112.02,112.05,14574
20170901|2017-07-27 01:30,27,112.05,112.055,112.04,112.055,11450
20170901|2017-07-27 02:00,27,112.05,112.07,112.045,112.055,15553
20170901|2017-07-27 02:30,27,112.055,112.065,112.05,112.055,15485
20170901|2017-07-27 03:00,27,112.055,112.06,112.045,112.05,7496
20170901|2017-07-27 03:30,27,112.05,112.06,112.045,112.05,9814
20170901|2017-07-27 04:00,27,112.055,112.06,112.05,112.055,6361
20170901|2017-07-27 04:30,27,112.05,112.055,112.045,112.045,5924
20170901|2017-07-27 05:00,27,112.045,112.055,112.04,112.05,7600
20170901|2017-07-27 05:30,27,112.05,112.05,112.045,112.05,1734
20170901|2017-07-27 06:00,27,112.05,112.06,112.045,112.06,7864
20170901|2017-07-27 06:30,27,112.06,112.06,112.05,112.05,7420
20170901|2017-07-27 07:00,27,112.05,112.06,112.045,112.06,6387
20170901|2017-07-27 07:30,27,112.055,112.06,112.045,112.055,11151
20170901|2017-07-27 08:00,27,112.05,112.06,112.045,112.055,6492
20170901|2017-07-27 08:30,27,112.055,112.06,112.05,112.055,4560
20170901|2017-07-27 09:00,27,112.055,112.065,112.05,112.055,16060
20170901|2017-07-27 09:30,27,112.055,112.06,112.05,112.055,9097
20170901|2017-07-27 10:00,27,112.05,112.065,112.05,112.055,11637
20170901|2017-07-27 10:30,27,112.055,112.07,112.05,112.055,11619
20170901|2017-07-27 11:00,27,112.05,112.06,112.05,112.06,1975
20170901|2017-07-27 11:30,27,112.06,112.06,112.05,112.055,2092
20170901|2017-07-27 12:00,27,112.055,112.06,112.05,112.055,856
20170901|2017-07-27 12:30,27,112.055,112.055,112.05,112.055,1087
20170901|2017-07-27 13:00,27,112.05,112.05,112.05,112.05,1
20170901|2017-07-27 13:30,27,112.055,112.055,112.05,112.05,62
20170901|2017-07-27 14:00,27,112.05,112.055,112.05,112.05,54
20170901|2017-07-27 14:30,27,112.05,112.05,112.045,112.05,109
20170901|2017-07-28 01:00,28,112.06,112.065,112.05,112.055,8355
20170901|2017-07-28 01:30,28,112.06,112.065,112.055,112.06,3755
20170901|2017-07-28 02:00,28,112.055,112.06,112.05,112.055,9602
20170901|2017-07-28 02:30,28,112.055,112.06,112.05,112.055,5281
20170901|2017-07-28 03:00,28,112.055,112.06,112.035,112.045,18097
20170901|2017-07-28 03:30,28,112.045,112.05,112.035,112.04,18332
20170901|2017-07-28 04:00,28,112.035,112.04,112.025,112.035,19145
20170901|2017-07-28 04:30,28,112.035,112.04,112.02,112.025,10504
20170901|2017-07-28 05:00,28,112.025,112.04,112.025,112.04,5336
20170901|2017-07-28 05:30,28,112.04,112.04,112.025,112.025,8007
20170901|2017-07-28 06:00,28,112.03,112.035,112.025,112.03,2185
20170901|2017-07-28 06:30,28,112.025,112.035,112.025,112.035,1982
20170901|2017-07-28 07:00,28,112.035,112.04,112.03,112.035,6729
20170901|2017-07-28 07:30,28,112.035,112.05,112.035,112.045,12403
20170901|2017-07-28 08:00,28,112.045,112.05,112.03,112.04,17830
20170901|2017-07-28 08:30,28,112.045,112.06,112.045,112.055,12719
20170901|2017-07-28 09:00,28,112.055,112.06,112.05,112.06,9288
20170901|2017-07-28 09:30,28,112.06,112.075,112.055,112.075,29060
20170901|2017-07-28 10:00,28,112.07,112.08,112.065,112.075,22967
20170901|2017-07-28 10:30,28,112.075,112.075,112.065,112.075,5567
20170901|2017-07-28 11:00,28,112.075,112.075,112.06,112.075,3730
20170901|2017-07-28 11:30,28,112.075,112.075,112.065,112.07,815
20170901|2017-07-28 12:00,28,112.07,112.07,112.07,112.07,127
20170901|2017-07-28 12:30,28,112.07,112.075,112.07,112.075,88
20170901|2017-07-28 13:00,28,112.07,112.07,112.065,112.065,372
20170901|2017-07-28 13:30,28,112.065,112.075,112.065,112.075,151
20170901|2017-07-28 14:00,28,112.075,112.075,112.075,112.075,157
20170901|2017-07-28 14:30,28,112.07,112.075,112.07,112.075,30
20170901|2017-07-28 15:00,28,112.075,112.075,112.075,112.075,24
20170901|2017-07-31 01:00,31,112.075,112.08,112.06,112.075,7303
20170901|2017-07-31 01:30,31,112.075,112.075,112.065,112.07,4920
20170901|2017-07-31 02:00,31,112.07,112.075,112.06,112.065,4076
20170901|2017-07-31 02:30,31,112.065,112.085,112.06,112.08,15513
20170901|2017-07-31 03:00,31,112.08,112.085,112.075,112.08,8262
20170901|2017-07-31 03:30,31,112.085,112.085,112.07,112.07,6887
20170901|2017-07-31 04:00,31,112.07,112.075,112.065,112.07,12455
20170901|2017-07-31 04:30,31,112.07,112.08,112.07,112.075,1954
20170901|2017-07-31 05:00,31,112.075,112.08,112.07,112.08,2325
20170901|2017-07-31 05:30,31,112.08,112.085,112.075,112.075,10313
20170901|2017-07-31 06:00,31,112.08,112.08,112.075,112.08,833
20170901|2017-07-31 06:30,31,112.08,112.08,112.065,112.065,19005
20170901|2017-07-31 07:00,31,112.065,112.07,112.06,112.065,4735
20170901|2017-07-31 07:30,31,112.065,112.08,112.065,112.075,10189
20170901|2017-07-31 08:00,31,112.075,112.075,112.065,112.065,5786
20170901|2017-07-31 08:30,31,112.065,112.08,112.065,112.07,12355
20170901|2017-07-31 09:00,31,112.075,112.08,112.065,112.07,16958
20170901|2017-07-31 09:30,31,112.075,112.08,112.07,112.07,11393
20170901|2017-07-31 10:00,31,112.07,112.08,112.065,112.08,29943
20170901|2017-07-31 10:30,31,112.075,112.08,112.07,112.075,9702
20170901|2017-07-31 11:00,31,112.08,112.08,112.07,112.075,4940
20170901|2017-07-31 11:30,31,112.075,112.08,112.065,112.07,3540
20170901|2017-07-31 12:00,31,112.065,112.07,112.065,112.065,68
20170901|2017-07-31 12:30,31,112.065,112.07,112.065,112.065,692
20170901|2017-07-31 13:00,31,112.07,112.07,112.07,112.07,5
20170901|2017-07-31 13:30,31,112.065,112.07,112.065,112.07,422
20170901|2017-07-31 14:00,31,112.07,112.07,112.065,112.07,213
20170901|2017-07-31 14:30,31,112.07,112.07,112.065,112.07,288
20170901|2017-08-01 01:00,1,112.065,112.075,112.065,112.075,3663
20170901|2017-08-01 01:30,1,112.075,112.075,112.065,112.07,2184
20170901|2017-08-01 02:00,1,112.07,112.08,112.065,112.075,10140
20170901|2017-08-01 02:30,1,112.075,112.08,112.07,112.075,10642
20170901|2017-08-01 03:00,1,112.08,112.085,112.075,112.08,13223
20170901|2017-08-01 03:30,1,112.075,112.08,112.07,112.08,6427
20170901|2017-08-01 04:00,1,112.075,112.08,112.07,112.075,15940
20170901|2017-08-01 04:30,1,112.075,112.095,112.07,112.085,27698
20170901|2017-08-01 05:00,1,112.085,112.09,112.08,112.085,5633
20170901|2017-08-01 05:30,1,112.08,112.085,112.08,112.085,1881
20170901|2017-08-01 06:00,1,112.08,112.085,112.08,112.08,2046
20170901|2017-08-01 06:30,1,112.08,112.085,112.075,112.075,5781
20170901|2017-08-01 07:00,1,112.08,112.08,112.075,112.075,11527
20170901|2017-08-01 07:30,1,112.075,112.08,112.07,112.07,3717
20170901|2017-08-01 08:00,1,112.07,112.075,112.065,112.07,9796
20170901|2017-08-01 08:30,1,112.075,112.085,112.07,112.08,10977
20170901|2017-08-01 09:00,1,112.08,112.095,112.08,112.09,18387
20170901|2017-08-01 09:30,1,112.09,112.13,112.085,112.125,46876
20170901|2017-08-01 10:00,1,112.125,112.125,112.1,112.11,42452
20170901|2017-08-01 10:30,1,112.11,112.115,112.105,112.115,8514
20170901|2017-08-01 11:00,1,112.11,112.115,112.105,112.115,5984
20170901|2017-08-01 11:30,1,112.115,112.115,112.105,112.115,2857
20170901|2017-08-01 12:00,1,112.11,112.11,112.105,112.11,937
20170901|2017-08-01 12:30,1,112.115,112.115,112.11,112.11,197
20170901|2017-08-01 13:00,1,112.11,112.12,112.11,112.115,565
20170901|2017-08-01 13:30,1,112.12,112.12,112.115,112.12,204
20170901|2017-08-01 14:00,1,112.115,112.12,112.115,112.12,172
20170901|2017-08-01 14:30,1,112.115,112.125,112.115,112.125,564
20170901|2017-08-01 15:00,1,112.12,112.12,112.12,112.12,10
20170901|2017-08-02 01:00,2,112.125,112.13,112.115,112.115,9889
20170901|2017-08-02 01:30,2,112.12,112.12,112.11,112.115,3668
20170901|2017-08-02 02:00,2,112.11,112.12,112.1,112.105,11038
20170901|2017-08-02 02:30,2,112.11,112.115,112.105,112.11,8686
20170901|2017-08-02 03:00,2,112.11,112.115,112.105,112.115,7113
20170901|2017-08-02 03:30,2,112.115,112.12,112.11,112.115,14614
20170901|2017-08-02 04:00,2,112.115,112.12,112.11,112.12,5788
20170901|2017-08-02 04:30,2,112.12,112.12,112.11,112.12,8080
20170901|2017-08-02 05:00,2,112.12,112.125,112.11,112.12,7127
20170901|2017-08-02 05:30,2,112.12,112.125,112.115,112.12,7177
20170901|2017-08-02 06:00,2,112.115,112.12,112.115,112.12,1041
20170901|2017-08-02 06:30,2,112.12,112.125,112.115,112.12,10565
20170901|2017-08-02 07:00,2,112.12,112.125,112.115,112.12,3925
20170901|2017-08-02 07:30,2,112.12,112.13,112.11,112.12,21035
20170901|2017-08-02 08:00,2,112.12,112.125,112.115,112.12,12813
20170901|2017-08-02 08:30,2,112.12,112.125,112.115,112.115,17336
20170901|2017-08-02 09:00,2,112.115,112.12,112.11,112.115,11388
20170901|2017-08-02 09:30,2,112.115,112.12,112.115,112.12,10363
20170901|2017-08-02 10:00,2,112.115,112.12,112.105,112.115,21137
20170901|2017-08-02 10:30,2,112.11,112.115,112.11,112.115,1294
20170901|2017-08-02 11:00,2,112.115,112.12,112.11,112.12,3336
20170901|2017-08-02 11:30,2,112.115,112.12,112.115,112.115,704
20170901|2017-08-02 12:00,2,112.115,112.12,112.115,112.115,2440
20170901|2017-08-02 12:30,2,112.115,112.115,112.11,112.11,934
20170901|2017-08-02 13:00,2,112.11,112.11,112.105,112.105,2025
20170901|2017-08-02 13:30,2,112.105,112.11,112.105,112.105,337
20170901|2017-08-02 14:00,2,112.11,112.11,112.11,112.11,9
20170901|2017-08-02 14:30,2,112.105,112.11,112.105,112.105,92
20170901|2017-08-03 01:00,3,112.115,112.115,112.11,112.115,1739
20170901|2017-08-03 01:30,3,112.115,112.115,112.105,112.105,3431
20170901|2017-08-03 02:00,3,112.11,112.11,112.1,112.11,7960
20170901|2017-08-03 02:30,3,112.11,112.115,112.1,112.11,5713
20170901|2017-08-03 03:00,3,112.105,112.11,112.095,112.1,9292
20170901|2017-08-03 03:30,3,112.1,112.1,112.08,112.095,17889
20170901|2017-08-03 04:00,3,112.095,112.095,112.09,112.095,11590
20170901|2017-08-03 04:30,3,112.095,112.095,112.09,112.09,14838
20170901|2017-08-03 05:00,3,112.095,112.095,112.085,112.09,7208
20170901|2017-08-03 05:30,3,112.09,112.095,112.085,112.085,7727
20170901|2017-08-03 06:00,3,112.09,112.095,112.09,112.095,2724
20170901|2017-08-03 06:30,3,112.095,112.1,112.09,112.095,14576
20170901|2017-08-03 07:00,3,112.09,112.11,112.09,112.105,10964
20170901|2017-08-03 07:30,3,112.105,112.11,112.095,112.1,8273
20170901|2017-08-03 08:00,3,112.095,112.105,112.095,112.1,5855
20170901|2017-08-03 08:30,3,112.095,112.105,112.09,112.095,4699
20170901|2017-08-03 09:00,3,112.095,112.1,112.09,112.1,12572
20170901|2017-08-03 09:30,3,112.1,112.1,112.095,112.095,5194
20170901|2017-08-03 10:00,3,112.095,112.1,112.095,112.1,7341
20170901|2017-08-03 10:30,3,112.1,112.105,112.095,112.1,6260
20170901|2017-08-03 11:00,3,112.1,112.105,112.095,112.1,1807
20170901|2017-08-03 11:30,3,112.1,112.105,112.1,112.105,1756
20170901|2017-08-03 12:00,3,112.105,112.105,112.095,112.095,243
20170901|2017-08-03 12:30,3,112.1,112.105,112.1,112.105,619
20170901|2017-08-03 13:00,3,112.1,112.1,112.09,112.095,2112
20170901|2017-08-03 13:30,3,112.095,112.1,112.09,112.09,195
20170901|2017-08-03 14:00,3,112.1,112.1,112.095,112.095,123
20170901|2017-08-03 14:30,3,112.095,112.105,112.095,112.105,712
20170901|2017-08-04 01:00,4,112.11,112.11,112.09,112.095,5905
20170901|2017-08-04 01:30,4,112.1,112.1,112.09,112.095,2642
20170901|2017-08-04 02:00,4,112.095,112.105,112.09,112.1,9372
20170901|2017-08-04 02:30,4,112.1,112.1,112.09,112.1,4534
20170901|2017-08-04 03:00,4,112.1,112.105,112.09,112.1,8545
20170901|2017-08-04 03:30,4,112.1,112.105,112.095,112.105,4462
20170901|2017-08-04 04:00,4,112.105,112.11,112.1,112.105,7229
20170901|2017-08-04 04:30,4,112.1,112.105,112.095,112.105,6413
20170901|2017-08-04 05:00,4,112.105,112.105,112.095,112.1,5645
20170901|2017-08-04 05:30,4,112.1,112.1,112.095,112.1,2237
20170901|2017-08-04 06:00,4,112.095,112.1,112.095,112.1,1497
20170901|2017-08-04 06:30,4,112.1,112.1,112.095,112.1,1536
20170901|2017-08-04 07:00,4,112.1,112.1,112.09,112.09,6501
20170901|2017-08-04 07:30,4,112.09,112.1,112.08,112.08,14924
20170901|2017-08-04 08:00,4,112.085,112.095,112.085,112.09,9477
20170901|2017-08-04 08:30,4,112.09,112.095,112.08,112.085,23221
20170901|2017-08-04 09:00,4,112.08,112.085,112.07,112.075,20737
20170901|2017-08-04 09:30,4,112.075,112.085,112.07,112.085,15749
20170901|2017-08-04 10:00,4,112.085,112.095,112.08,112.085,14748
20170901|2017-08-04 10:30,4,112.085,112.105,112.085,112.105,14010
20170901|2017-08-04 11:00,4,112.105,112.105,112.095,112.1,1492
20170901|2017-08-04 11:30,4,112.1,112.105,112.095,112.1,1630
20170901|2017-08-04 12:00,4,112.095,112.1,112.09,112.095,607
20170901|2017-08-04 12:30,4,112.1,112.1,112.09,112.095,161
20170901|2017-08-04 13:00,4,112.09,112.09,112.09,112.09,476
20170901|2017-08-04 13:30,4,112.095,112.095,112.09,112.09,185
20170901|2017-08-04 14:00,4,112.09,112.095,112.085,112.09,2183
20170901|2017-08-04 14:30,4,112.085,112.085,112.08,112.085,692
20170901|2017-08-07 01:00,7,112.09,112.1,112.085,112.095,2334
20170901|2017-08-07 01:30,7,112.09,112.1,112.09,112.095,1143
20170901|2017-08-07 02:00,7,112.09,112.11,112.09,112.095,5555
20170901|2017-08-07 02:30,7,112.095,112.1,112.085,112.085,9212
20170901|2017-08-07 03:00,7,112.08,112.09,112.08,112.085,5401
20170901|2017-08-07 03:30,7,112.09,112.09,112.08,112.085,5453
20170901|2017-08-07 04:00,7,112.08,112.085,112.065,112.07,11828
20170901|2017-08-07 04:30,7,112.07,112.07,112.055,112.06,9299
20170901|2017-08-07 05:00,7,112.06,112.065,112.06,112.065,3890
20170901|2017-08-07 05:30,7,112.065,112.07,112.065,112.065,4291
20170901|2017-08-07 06:00,7,112.07,112.08,112.07,112.075,3609
20170901|2017-08-07 06:30,7,112.075,112.08,112.07,112.07,3814
20170901|2017-08-07 07:00,7,112.07,112.08,112.07,112.08,4234
20170901|2017-08-07 07:30,7,112.08,112.085,112.08,112.085,3469
20170901|2017-08-07 08:00,7,112.085,112.09,112.08,112.085,3048
20170901|2017-08-07 08:30,7,112.09,112.095,112.085,112.09,7288
20170901|2017-08-07 09:00,7,112.085,112.09,112.085,112.09,4935
20170901|2017-08-07 09:30,7,112.09,112.09,112.085,112.085,6843
20170901|2017-08-07 10:00,7,112.09,112.105,112.09,112.095,8570
20170901|2017-08-07 10:30,7,112.1,112.1,112.09,112.095,1766
20170901|2017-08-07 11:00,7,112.095,112.095,112.09,112.09,3303
20170901|2017-08-07 11:30,7,112.095,112.095,112.085,112.085,2526
20170901|2017-08-07 12:00,7,112.09,112.09,112.085,112.085,1353
20170901|2017-08-07 12:30,7,112.085,112.09,112.085,112.085,1170
20170901|2017-08-07 13:00,7,112.085,112.085,112.085,112.085,50
20170901|2017-08-07 13:30,7,112.09,112.095,112.09,112.095,427
20170901|2017-08-07 14:00,7,112.09,112.09,112.09,112.09,37
20170901|2017-08-07 14:30,7,112.095,112.095,112.085,112.09,226
20170901|2017-08-08 01:00,8,112.085,112.095,112.085,112.085,2940
20170901|2017-08-08 01:30,8,112.085,112.095,112.08,112.095,3408
20170901|2017-08-08 02:00,8,112.09,112.095,112.085,112.09,11121
20170901|2017-08-08 02:30,8,112.09,112.09,112.085,112.09,2031
20170901|2017-08-08 03:00,8,112.09,112.095,112.085,112.085,6693
20170901|2017-08-08 03:30,8,112.085,112.085,112.08,112.085,1805
20170901|2017-08-08 04:00,8,112.085,112.09,112.08,112.085,6685
20170901|2017-08-08 04:30,8,112.085,112.09,112.08,112.085,3563
20170901|2017-08-08 05:00,8,112.085,112.085,112.08,112.085,2816
20170901|2017-08-08 05:30,8,112.085,112.085,112.08,112.08,11424
20170901|2017-08-08 06:00,8,112.08,112.085,112.075,112.085,1910
20170901|2017-08-08 06:30,8,112.085,112.09,112.08,112.085,5651
20170901|2017-08-08 07:00,8,112.085,112.09,112.08,112.085,3257
20170901|2017-08-08 07:30,8,112.085,112.09,112.07,112.075,7238
20170901|2017-08-08 08:00,8,112.07,112.075,112.07,112.075,6897
20170901|2017-08-08 08:30,8,112.07,112.075,112.07,112.075,1143
20170901|2017-08-08 09:00,8,112.075,112.075,112.07,112.075,1524
20170901|2017-08-08 09:30,8,112.075,112.075,112.065,112.07,1721
20170901|2017-08-08 10:00,8,112.07,112.07,112.06,112.07,9857
20170901|2017-08-08 10:30,8,112.07,112.07,112.06,112.06,2985
20170901|2017-08-08 11:00,8,112.065,112.07,112.06,112.07,873
20170901|2017-08-08 11:30,8,112.065,112.07,112.06,112.06,1358
20170901|2017-08-08 12:00,8,112.06,112.07,112.06,112.065,628
20170901|2017-08-08 12:30,8,112.065,112.065,112.06,112.065,19
20170901|2017-08-08 13:00,8,112.06,112.06,112.06,112.06,5
20170901|2017-08-08 13:30,8,112.06,112.065,112.06,112.065,82
20170901|2017-08-08 14:00,8,112.06,112.06,112.06,112.06,47
20170901|2017-08-08 14:30,8,112.06,112.07,112.06,112.07,401
20170901|2017-08-09 01:00,9,112.075,112.095,112.075,112.09,9256
20170901|2017-08-09 01:30,9,112.09,112.095,112.085,112.095,4564
20170901|2017-08-09 02:00,9,112.095,112.095,112.085,112.095,4847
20170901|2017-08-09 02:30,9,112.095,112.115,112.085,112.115,18473
20170901|2017-08-09 03:00,9,112.115,112.115,112.1,112.11,13485
20170901|2017-08-09 03:30,9,112.11,112.125,112.11,112.12,9800
20170901|2017-08-09 04:00,9,112.12,112.125,112.115,112.12,7316
20170901|2017-08-09 04:30,9,112.12,112.125,112.105,112.115,15666
20170901|2017-08-09 05:00,9,112.115,112.115,112.105,112.11,4624
20170901|2017-08-09 05:30,9,112.11,112.115,112.105,112.11,8992
20170901|2017-08-09 06:00,9,112.11,112.12,112.105,112.115,4117
20170901|2017-08-09 06:30,9,112.115,112.12,112.115,112.12,2837
20170901|2017-08-09 07:00,9,112.12,112.13,112.115,112.13,13549
20170901|2017-08-09 07:30,9,112.13,112.13,112.115,112.125,13130
20170901|2017-08-09 08:00,9,112.125,112.125,112.11,112.115,7380
20170901|2017-08-09 08:30,9,112.115,112.115,112.105,112.11,8426
20170901|2017-08-09 09:00,9,112.11,112.12,112.11,112.115,4196
20170901|2017-08-09 09:30,9,112.115,112.12,112.105,112.11,7617
20170901|2017-08-09 10:00,9,112.115,112.125,112.105,112.12,6948
20170901|2017-08-09 10:30,9,112.12,112.125,112.115,112.12,3384
20170901|2017-08-09 11:00,9,112.115,112.12,112.105,112.11,2039
20170901|2017-08-09 11:30,9,112.11,112.115,112.105,112.115,1252
20170901|2017-08-09 12:00,9,112.105,112.11,112.105,112.105,787
20170901|2017-08-09 12:30,9,112.105,112.105,112.105,112.105,228
20170901|2017-08-09 13:00,9,112.105,112.105,112.105,112.105,18
20170901|2017-08-09 13:30,9,112.105,112.11,112.105,112.11,47
20170901|2017-08-09 14:00,9,112.11,112.11,112.11,112.11,100
20170901|2017-08-09 14:30,9,112.105,112.11,112.105,112.11,163
20170901|2017-08-10 01:00,10,112.115,112.115,112.1,112.105,3188
20170901|2017-08-10 01:30,10,112.105,112.115,112.105,112.11,1925
20170901|2017-08-10 02:00,10,112.115,112.12,112.105,112.11,13070
20170901|2017-08-10 02:30,10,112.11,112.115,112.105,112.11,6357
20170901|2017-08-10 03:00,10,112.11,112.115,112.105,112.11,6076
20170901|2017-08-10 03:30,10,112.11,112.115,112.105,112.115,4359
20170901|2017-08-10 04:00,10,112.115,112.12,112.11,112.12,5017
20170901|2017-08-10 04:30,10,112.12,112.125,112.11,112.12,5765
20170901|2017-08-10 05:00,10,112.12,112.13,112.12,112.125,4793
20170901|2017-08-10 05:30,10,112.125,112.13,112.115,112.12,12974
20170901|2017-08-10 06:00,10,112.12,112.125,112.115,112.12,4965
20170901|2017-08-10 06:30,10,112.12,112.125,112.115,112.12,3489
20170901|2017-08-10 07:00,10,112.115,112.125,112.115,112.12,6188
20170901|2017-08-10 07:30,10,112.12,112.13,112.115,112.125,10141
20170901|2017-08-10 08:00,10,112.12,112.13,112.12,112.13,3226
20170901|2017-08-10 08:30,10,112.125,112.13,112.12,112.13,6401
20170901|2017-08-10 09:00,10,112.125,112.14,112.125,112.135,26752
20170901|2017-08-10 09:30,10,112.14,112.14,112.13,112.14,3976
20170901|2017-08-10 10:00,10,112.14,112.14,112.13,112.135,13101
20170901|2017-08-10 10:30,10,112.13,112.135,112.13,112.135,3134
20170901|2017-08-10 11:00,10,112.135,112.14,112.135,112.14,3653
20170901|2017-08-10 11:30,10,112.14,112.14,112.13,112.13,2060
20170901|2017-08-10 12:00,10,112.135,112.135,112.13,112.135,264
20170901|2017-08-10 12:30,10,112.135,112.14,112.13,112.14,792
20170901|2017-08-10 13:00,10,112.135,112.135,112.135,112.135,1
20170901|2017-08-10 13:30,10,112.14,112.145,112.14,112.145,1001
20170901|2017-08-10 14:00,10,112.14,112.145,112.14,112.145,106
20170901|2017-08-10 14:30,10,112.14,112.145,112.14,112.145,256
20170901|2017-08-11 01:00,11,112.14,112.15,112.135,112.135,4365
20170901|2017-08-11 01:30,11,112.135,112.14,112.13,112.135,5548
20170901|2017-08-11 02:00,11,112.14,112.15,112.135,112.15,2159
20170901|2017-08-11 02:30,11,112.15,112.165,112.145,112.155,18428
20170901|2017-08-11 03:00,11,112.155,112.17,112.15,112.165,16026
20170901|2017-08-11 03:30,11,112.17,112.175,112.165,112.17,7720
20170901|2017-08-11 04:00,11,112.17,112.175,112.165,112.175,5724
20170901|2017-08-11 04:30,11,112.175,112.175,112.165,112.175,8472
20170901|2017-08-11 05:00,11,112.17,112.175,112.165,112.175,4396
20170901|2017-08-11 05:30,11,112.175,112.175,112.17,112.175,5465
20170901|2017-08-11 06:00,11,112.175,112.175,112.16,112.17,6474
20170901|2017-08-11 06:30,11,112.17,112.175,112.17,112.17,5085
20170901|2017-08-11 07:00,11,112.17,112.175,112.16,112.17,5520
20170901|2017-08-11 07:30,11,112.17,112.18,112.15,112.16,16569
20170901|2017-08-11 08:00,11,112.155,112.17,112.15,112.17,7289
20170901|2017-08-11 08:30,11,112.17,112.18,112.16,112.175,11373
20170901|2017-08-11 09:00,11,112.175,112.19,112.17,112.19,15813
20170901|2017-08-11 09:30,11,112.19,112.19,112.175,112.18,8538
20170901|2017-08-11 10:00,11,112.185,112.19,112.18,112.185,10313
20170901|2017-08-11 10:30,11,112.18,112.19,112.175,112.18,3314
20170901|2017-08-11 11:00,11,112.18,112.18,112.175,112.18,668
20170901|2017-08-11 11:30,11,112.18,112.18,112.175,112.175,921
20170901|2017-08-11 12:00,11,112.175,112.18,112.17,112.17,1333
20170901|2017-08-11 12:30,11,112.17,112.175,112.17,112.175,801
20170901|2017-08-11 13:00,11,112.17,112.175,112.165,112.17,4005
20170901|2017-08-11 13:30,11,112.17,112.175,112.165,112.17,1358
20170901|2017-08-11 14:00,11,112.165,112.17,112.165,112.17,733
20170901|2017-08-11 14:30,11,112.17,112.175,112.165,112.165,433
20170901|2017-08-14 01:00,14,112.165,112.175,112.16,112.16,12594
20170901|2017-08-14 01:30,14,112.16,112.165,112.155,112.16,4258
20170901|2017-08-14 02:00,14,112.16,112.17,112.155,112.17,12859
20170901|2017-08-14 02:30,14,112.17,112.17,112.155,112.16,19387
20170901|2017-08-14 03:00,14,112.165,112.17,112.16,112.165,9475
20170901|2017-08-14 03:30,14,112.16,112.17,112.16,112.17,7712
20170901|2017-08-14 04:00,14,112.17,112.175,112.165,112.175,4999
20170901|2017-08-14 04:30,14,112.175,112.18,112.17,112.18,4752
20170901|2017-08-14 05:00,14,112.175,112.18,112.17,112.175,4723
20170901|2017-08-14 05:30,14,112.175,112.175,112.17,112.175,2703
20170901|2017-08-14 06:00,14,112.175,112.175,112.17,112.17,2125
20170901|2017-08-14 06:30,14,112.175,112.18,112.17,112.175,6048
20170901|2017-08-14 07:00,14,112.18,112.185,112.175,112.185,6567
20170901|2017-08-14 07:30,14,112.185,112.185,112.17,112.175,7970
20170901|2017-08-14 08:00,14,112.175,112.18,112.17,112.175,4560
20170901|2017-08-14 08:30,14,112.175,112.18,112.17,112.18,4157
20170901|2017-08-14 09:00,14,112.18,112.18,112.17,112.18,9185
20170901|2017-08-14 09:30,14,112.18,112.185,112.175,112.185,7238
20170901|2017-08-14 10:00,14,112.185,112.19,112.18,112.185,3705
20170901|2017-08-14 10:30,14,112.185,112.185,112.18,112.185,1329
20170901|2017-08-14 11:00,14,112.185,112.185,112.18,112.18,3978
20170901|2017-08-14 11:30,14,112.185,112.185,112.175,112.18,2426
20170901|2017-08-14 12:00,14,112.18,112.18,112.17,112.17,472
20170901|2017-08-14 12:30,14,112.175,112.175,112.165,112.165,887
20170901|2017-08-14 13:00,14,112.165,112.165,112.165,112.165,4
20170901|2017-08-14 13:30,14,112.16,112.165,112.155,112.155,519
20170901|2017-08-14 14:00,14,112.16,112.16,112.155,112.155,21
20170901|2017-08-14 14:30,14,112.155,112.16,112.155,112.16,426
20170901|2017-08-15 01:00,15,112.16,112.165,112.15,112.16,8328
20170901|2017-08-15 01:30,15,112.16,112.165,112.155,112.165,2468
20170901|2017-08-15 02:00,15,112.165,112.175,112.16,112.175,7410
20170901|2017-08-15 02:30,15,112.175,112.175,112.165,112.175,7069
20170901|2017-08-15 03:00,15,112.175,112.175,112.165,112.17,8043
20170901|2017-08-15 03:30,15,112.17,112.175,112.17,112.175,3475
20170901|2017-08-15 04:00,15,112.175,112.175,112.17,112.17,2021
20170901|2017-08-15 04:30,15,112.17,112.175,112.16,112.165,5359
20170901|2017-08-15 05:00,15,112.165,112.165,112.155,112.16,1967
20170901|2017-08-15 05:30,15,112.16,112.165,112.155,112.16,8963
20170901|2017-08-15 06:00,15,112.16,112.16,112.15,112.155,5902
20170901|2017-08-15 06:30,15,112.155,112.16,112.15,112.155,5484
20170901|2017-08-15 07:00,15,112.15,112.16,112.15,112.16,4842
20170901|2017-08-15 07:30,15,112.155,112.16,112.14,112.15,23907
20170901|2017-08-15 08:00,15,112.15,112.15,112.14,112.15,11301
20170901|2017-08-15 08:30,15,112.15,112.16,112.15,112.155,9430
20170901|2017-08-15 09:00,15,112.155,112.16,112.15,112.155,6707
20170901|2017-08-15 09:30,15,112.155,112.16,112.15,112.16,3815
20170901|2017-08-15 10:00,15,112.155,112.165,112.15,112.165,5754
20170901|2017-08-15 10:30,15,112.16,112.165,112.155,112.16,5421
20170901|2017-08-15 11:00,15,112.165,112.165,112.155,112.165,3708
20170901|2017-08-15 11:30,15,112.165,112.165,112.155,112.155,2033
20170901|2017-08-15 12:00,15,112.165,112.165,112.16,112.16,451
20170901|2017-08-15 12:30,15,112.16,112.16,112.16,112.16,448
20170901|2017-08-15 13:00,15,112.16,112.165,112.155,112.16,137
20170901|2017-08-15 13:30,15,112.16,112.16,112.155,112.155,350
20170901|2017-08-15 14:00,15,112.16,112.16,112.16,112.16,81
20170901|2017-08-15 14:30,15,112.16,112.16,112.155,112.16,136
20170901|2017-08-16 01:00,16,112.165,112.165,112.155,112.155,2536
20170901|2017-08-16 01:30,16,112.155,112.165,112.155,112.155,2646
20170901|2017-08-16 02:00,16,112.155,112.16,112.15,112.15,7232
20170901|2017-08-16 02:30,16,112.15,112.17,112.15,112.165,17323
20170901|2017-08-16 03:00,16,112.165,112.185,112.16,112.165,17733
20170901|2017-08-16 03:30,16,112.165,112.165,112.145,112.15,9469
20170901|2017-08-16 04:00,16,112.15,112.155,112.14,112.145,13194
20170901|2017-08-16 04:30,16,112.145,112.145,112.13,112.14,14982
20170901|2017-08-16 05:00,16,112.14,112.145,112.135,112.14,7990
20170901|2017-08-16 05:30,16,112.14,112.145,112.14,112.145,6910
20170901|2017-08-16 06:00,16,112.145,112.145,112.135,112.14,13097
20170901|2017-08-16 06:30,16,112.14,112.15,112.14,112.15,2552
20170901|2017-08-16 07:00,16,112.15,112.15,112.14,112.145,5371
20170901|2017-08-16 07:30,16,112.145,112.15,112.14,112.15,3332
20170901|2017-08-16 08:00,16,112.15,112.15,112.14,112.15,14390
20170901|2017-08-16 08:30,16,112.145,112.16,112.145,112.155,6788
20170901|2017-08-16 09:00,16,112.155,112.16,112.155,112.16,2501
20170901|2017-08-16 09:30,16,112.16,112.17,112.155,112.16,11451
20170901|2017-08-16 10:00,16,112.16,112.165,112.16,112.165,3812
20170901|2017-08-16 10:30,16,112.165,112.165,112.16,112.16,2349
20170901|2017-08-16 11:00,16,112.165,112.17,112.16,112.165,1218
20170901|2017-08-16 11:30,16,112.17,112.175,112.165,112.175,4141
20170901|2017-08-16 12:00,16,112.17,112.175,112.17,112.175,731
20170901|2017-08-16 12:30,16,112.175,112.18,112.175,112.175,723
20170901|2017-08-16 13:00,16,112.175,112.185,112.175,112.185,549
20170901|2017-08-16 13:30,16,112.185,112.185,112.18,112.185,1826
20170901|2017-08-16 14:00,16,112.18,112.185,112.18,112.18,240
20170901|2017-08-16 14:30,16,112.175,112.18,112.175,112.18,170
20170901|2017-08-17 01:00,17,112.18,112.18,112.17,112.175,2922
20170901|2017-08-17 01:30,17,112.18,112.18,112.17,112.17,996
20170901|2017-08-17 02:00,17,112.165,112.175,112.16,112.165,5672
20170901|2017-08-17 02:30,17,112.165,112.17,112.16,112.165,5809
20170901|2017-08-17 03:00,17,112.165,112.17,112.16,112.16,7467
20170901|2017-08-17 03:30,17,112.155,112.17,112.155,112.16,4535
20170901|2017-08-17 04:00,17,112.16,112.165,112.16,112.16,10206
20170901|2017-08-17 04:30,17,112.16,112.165,112.155,112.16,4585
20170901|2017-08-17 05:00,17,112.16,112.16,112.15,112.15,10366
20170901|2017-08-17 05:30,17,112.145,112.15,112.14,112.145,6400
20170901|2017-08-17 06:00,17,112.145,112.155,112.14,112.15,10026
20170901|2017-08-17 06:30,17,112.15,112.155,112.145,112.15,5294
20170901|2017-08-17 07:00,17,112.15,112.155,112.14,112.155,9614
20170901|2017-08-17 07:30,17,112.15,112.155,112.14,112.15,9923
20170901|2017-08-17 08:00,17,112.15,112.16,112.145,112.15,10193
20170901|2017-08-17 08:30,17,112.15,112.155,112.14,112.15,7264
20170901|2017-08-17 09:00,17,112.15,112.17,112.145,112.165,20455
20170901|2017-08-17 09:30,17,112.16,112.16,112.15,112.155,13907
20170901|2017-08-17 10:00,17,112.155,112.16,112.145,112.16,6079
20170901|2017-08-17 10:30,17,112.16,112.16,112.15,112.155,3277
20170901|2017-08-17 11:00,17,112.155,112.16,112.155,112.155,1042
20170901|2017-08-17 11:30,17,112.16,112.165,112.155,112.16,1385
20170901|2017-08-17 12:00,17,112.165,112.17,112.16,112.17,252
20170901|2017-08-17 12:30,17,112.17,112.17,112.165,112.165,2077
20170901|2017-08-17 13:00,17,112.16,112.16,112.16,112.16,1
20170901|2017-08-17 13:30,17,112.165,112.165,112.165,112.165,314
20170901|2017-08-17 14:00,17,112.165,112.17,112.165,112.165,304
20170901|2017-08-17 14:30,17,112.165,112.165,112.16,112.16,1007
20170901|2017-08-17 15:00,17,112.165,112.165,112.165,112.165,200
20170901|2017-08-18 01:00,18,112.16,112.17,112.16,112.17,3046
20170901|2017-08-18 01:30,18,112.17,112.17,112.165,112.165,4836
20170901|2017-08-18 02:00,18,112.17,112.18,112.165,112.165,12022
20170901|2017-08-18 02:30,18,112.17,112.18,112.17,112.18,8098
20170901|2017-08-18 03:00,18,112.18,112.185,112.175,112.18,9699
20170901|2017-08-18 03:30,18,112.18,112.18,112.16,112.18,41297
20170901|2017-08-18 04:00,18,112.18,112.185,112.17,112.18,7756
20170901|2017-08-18 04:30,18,112.18,112.185,112.175,112.18,4702
20170901|2017-08-18 05:00,18,112.175,112.18,112.165,112.17,3542
20170901|2017-08-18 05:30,18,112.17,112.17,112.155,112.16,8158
20170901|2017-08-18 06:00,18,112.16,112.165,112.16,112.165,2242
20170901|2017-08-18 06:30,18,112.165,112.17,112.16,112.165,3386
20170901|2017-08-18 07:00,18,112.165,112.175,112.165,112.175,2253
20170901|2017-08-18 07:30,18,112.175,112.175,112.16,112.17,5129
20170901|2017-08-18 08:00,18,112.17,112.175,112.165,112.17,1555
20170901|2017-08-18 08:30,18,112.175,112.18,112.17,112.18,6499
20170901|2017-08-18 09:00,18,112.18,112.18,112.165,112.17,10516
20170901|2017-08-18 09:30,18,112.17,112.17,112.155,112.165,5776
20170901|2017-08-18 10:00,18,112.16,112.175,112.155,112.16,9475
20170901|2017-08-18 10:30,18,112.155,112.165,112.155,112.155,2491
20170901|2017-08-18 11:00,18,112.16,112.16,112.145,112.15,3532
20170901|2017-08-18 11:30,18,112.15,112.15,112.14,112.15,2662
20170901|2017-08-18 12:00,18,112.15,112.15,112.145,112.15,42
20170901|2017-08-18 12:30,18,112.15,112.155,112.15,112.155,505
20170901|2017-08-18 13:00,18,112.155,112.155,112.15,112.15,186
20170901|2017-08-18 13:30,18,112.15,112.155,112.15,112.155,120
20170901|2017-08-18 14:00,18,112.155,112.155,112.15,112.155,636
20170901|2017-08-18 14:30,18,112.155,112.155,112.15,112.155,718
20170901|2017-08-18 15:00,18,112.15,112.15,112.15,112.15,6
20170901|2017-08-21 01:00,21,112.15,112.17,112.15,112.165,4691
20170901|2017-08-21 01:30,21,112.165,112.165,112.15,112.155,3639
20170901|2017-08-21 02:00,21,112.16,112.17,112.155,112.165,5310
20170901|2017-08-21 02:30,21,112.165,112.17,112.165,112.17,6055
20170901|2017-08-21 03:00,21,112.17,112.175,112.165,112.175,2893
20170901|2017-08-21 03:30,21,112.175,112.18,112.165,112.17,8379
20170901|2017-08-21 04:00,21,112.17,112.17,112.165,112.17,4676
20170901|2017-08-21 04:30,21,112.17,112.175,112.165,112.17,3719
20170901|2017-08-21 05:00,21,112.165,112.175,112.165,112.17,5102
20170901|2017-08-21 05:30,21,112.17,112.175,112.165,112.175,1139
20170901|2017-08-21 06:00,21,112.175,112.18,112.17,112.18,1783
20170901|2017-08-21 06:30,21,112.18,112.18,112.17,112.175,4427
20170901|2017-08-21 07:00,21,112.175,112.19,112.175,112.185,9375
20170901|2017-08-21 07:30,21,112.185,112.185,112.175,112.18,5322
20170901|2017-08-21 08:00,21,112.18,112.185,112.175,112.185,10570
20170901|2017-08-21 08:30,21,112.185,112.19,112.175,112.185,17078
20170901|2017-08-21 09:00,21,112.18,112.19,112.18,112.19,8520
20170901|2017-08-21 09:30,21,112.19,112.19,112.18,112.185,4234
20170901|2017-08-21 10:00,21,112.19,112.195,112.18,112.185,8722
20170901|2017-08-21 10:30,21,112.185,112.19,112.18,112.185,3245
20170901|2017-08-21 11:00,21,112.185,112.195,112.185,112.19,2121
20170901|2017-08-21 11:30,21,112.185,112.19,112.18,112.18,2542
20170901|2017-08-21 12:00,21,112.18,112.185,112.18,112.185,1867
20170901|2017-08-21 12:30,21,112.185,112.19,112.185,112.19,233
20170901|2017-08-21 13:00,21,112.19,112.19,112.19,112.19,148
20170901|2017-08-21 13:30,21,112.19,112.195,112.19,112.195,778
20170901|2017-08-21 14:00,21,112.195,112.195,112.19,112.195,138
20170901|2017-08-21 14:30,21,112.195,112.2,112.19,112.195,1154
20170901|2017-08-22 01:00,22,112.195,112.195,112.18,112.18,2937
20170901|2017-08-22 01:30,22,112.185,112.185,112.175,112.185,1323
20170901|2017-08-22 02:00,22,112.18,112.19,112.18,112.185,4687
20170901|2017-08-22 02:30,22,112.185,112.185,112.18,112.18,9031
20170901|2017-08-22 03:00,22,112.18,112.19,112.18,112.19,7139
20170901|2017-08-22 03:30,22,112.185,112.195,112.185,112.195,7416
20170901|2017-08-22 04:00,22,112.195,112.2,112.19,112.2,5722
20170901|2017-08-22 04:30,22,112.195,112.2,112.19,112.2,2980
20170901|2017-08-22 05:00,22,112.2,112.21,112.195,112.195,12805
20170901|2017-08-22 05:30,22,112.2,112.2,112.195,112.195,5244
20170901|2017-08-22 06:00,22,112.19,112.195,112.185,112.19,4620
20170901|2017-08-22 06:30,22,112.19,112.195,112.19,112.195,812
20170901|2017-08-22 07:00,22,112.195,112.2,112.19,112.19,5663
20170901|2017-08-22 07:30,22,112.195,112.2,112.19,112.195,6623
20170901|2017-08-22 08:00,22,112.2,112.205,112.195,112.2,5613
20170901|2017-08-22 08:30,22,112.2,112.2,112.19,112.2,9966
20170901|2017-08-22 09:00,22,112.195,112.205,112.19,112.205,6986
20170901|2017-08-22 09:30,22,112.205,112.205,112.2,112.205,8710
20170901|2017-08-22 10:00,22,112.205,112.21,112.195,112.205,8706
20170901|2017-08-22 10:30,22,112.205,112.205,112.195,112.2,4996
20170901|2017-08-22 11:00,22,112.195,112.2,112.195,112.2,2076
20170901|2017-08-22 11:30,22,112.2,112.2,112.195,112.195,1165
20170901|2017-08-22 12:00,22,112.2,112.2,112.195,112.2,574
20170901|2017-08-22 12:30,22,112.2,112.2,112.195,112.2,226
20170901|2017-08-22 13:00,22,112.2,112.205,112.2,112.2,59
20170901|2017-08-22 13:30,22,112.195,112.2,112.195,112.195,233
20170901|2017-08-22 14:00,22,112.195,112.195,112.195,112.195,7
20170901|2017-08-22 14:30,22,112.2,112.2,112.195,112.195,163
20170901|2017-08-23 01:00,23,112.195,112.205,112.195,112.2,1789
20170901|2017-08-23 01:30,23,112.2,112.205,112.2,112.205,1161
20170901|2017-08-23 02:00,23,112.205,112.215,112.2,112.2,11966
20170901|2017-08-23 02:30,23,112.2,112.2,112.185,112.19,11751
20170901|2017-08-23 03:00,23,112.19,112.2,112.185,112.19,11084
20170901|2017-08-23 03:30,23,112.19,112.195,112.185,112.19,8568
20170901|2017-08-23 04:00,23,112.19,112.195,112.19,112.19,3939
20170901|2017-08-23 04:30,23,112.195,112.2,112.19,112.2,6595
20170901|2017-08-23 05:00,23,112.2,112.205,112.2,112.205,7206
20170901|2017-08-23 05:30,23,112.205,112.215,112.205,112.205,11605
20170901|2017-08-23 06:00,23,112.205,112.21,112.205,112.21,8590
20170901|2017-08-23 06:30,23,112.205,112.22,112.205,112.215,10660
20170901|2017-08-23 07:00,23,112.215,112.235,112.215,112.235,18557
20170901|2017-08-23 07:30,23,112.235,112.235,112.22,112.225,12371
20170901|2017-08-23 08:00,23,112.225,112.23,112.22,112.225,11318
20170901|2017-08-23 08:30,23,112.225,112.23,112.22,112.225,8316
20170901|2017-08-23 09:00,23,112.22,112.23,112.215,112.225,9609
20170901|2017-08-23 09:30,23,112.23,112.23,112.22,112.225,16899
20170901|2017-08-23 10:00,23,112.225,112.23,112.22,112.225,8306
20170901|2017-08-23 10:30,23,112.225,112.225,112.22,112.22,2075
20170901|2017-08-23 11:00,23,112.225,112.23,112.22,112.225,1657
20170901|2017-08-23 11:30,23,112.225,112.23,112.22,112.225,2542
20170901|2017-08-23 12:00,23,112.225,112.225,112.225,112.225,78
20170901|2017-08-23 12:30,23,112.225,112.225,112.22,112.22,644
20170901|2017-08-23 13:00,23,112.225,112.225,112.225,112.225,938
20170901|2017-08-23 13:30,23,112.225,112.235,112.22,112.23,4383
20170901|2017-08-23 14:00,23,112.235,112.235,112.23,112.235,85
20170901|2017-08-23 14:30,23,112.23,112.235,112.23,112.235,2422
20170901|2017-08-24 01:00,24,112.235,112.235,112.225,112.23,4313
20170901|2017-08-24 01:30,24,112.23,112.23,112.225,112.225,3168
20170901|2017-08-24 02:00,24,112.225,112.23,112.225,112.23,1970
20170901|2017-08-24 02:30,24,112.23,112.23,112.22,112.225,5728
20170901|2017-08-24 03:00,24,112.23,112.23,112.22,112.225,4812
20170901|2017-08-24 03:30,24,112.225,112.225,112.215,112.22,8688
20170901|2017-08-24 04:00,24,112.22,112.23,112.22,112.225,5434
20170901|2017-08-24 04:30,24,112.225,112.23,112.225,112.23,2916
20170901|2017-08-24 05:00,24,112.23,112.23,112.225,112.225,5218
20170901|2017-08-24 05:30,24,112.225,112.23,112.22,112.225,2097
20170901|2017-08-24 06:00,24,112.225,112.23,112.22,112.22,4268
20170901|2017-08-24 06:30,24,112.22,112.225,112.22,112.225,1192
20170901|2017-08-24 07:00,24,112.22,112.23,112.22,112.225,7420
20170901|2017-08-24 07:30,24,112.225,112.23,112.22,112.23,3113
20170901|2017-08-24 08:00,24,112.225,112.23,112.225,112.23,3316
20170901|2017-08-24 08:30,24,112.23,112.235,112.225,112.235,11918
20170901|2017-08-24 09:00,24,112.23,112.235,112.225,112.23,9930
20170901|2017-08-24 09:30,24,112.23,112.23,112.22,112.22,11023
20170901|2017-08-24 10:00,24,112.225,112.24,112.22,112.235,20779
20170901|2017-08-24 10:30,24,112.235,112.24,112.23,112.24,6485
20170901|2017-08-24 11:00,24,112.24,112.24,112.225,112.23,6066
20170901|2017-08-24 11:30,24,112.23,112.23,112.225,112.225,226
20170901|2017-08-24 12:00,24,112.23,112.23,112.225,112.23,149
20170901|2017-08-24 12:30,24,112.23,112.23,112.225,112.23,198
20170901|2017-08-24 13:00,24,112.225,112.225,112.225,112.225,115
20170901|2017-08-24 13:30,24,112.225,112.225,112.22,112.22,145
20170901|2017-08-24 14:00,24,112.22,112.225,112.22,112.225,76
20170901|2017-08-24 14:30,24,112.23,112.23,112.225,112.225,1428
20170901|2017-08-25 01:00,25,112.23,112.235,112.225,112.23,3059
20170901|2017-08-25 01:30,25,112.23,112.23,112.225,112.225,4761
20170901|2017-08-25 02:00,25,112.225,112.23,112.22,112.225,5969
20170901|2017-08-25 02:30,25,112.225,112.23,112.21,112.22,12436
20170901|2017-08-25 03:00,25,112.22,112.22,112.21,112.215,8561
20170901|2017-08-25 03:30,25,112.215,112.22,112.21,112.22,5344
20170901|2017-08-25 04:00,25,112.22,112.22,112.215,112.22,1348
20170901|2017-08-25 04:30,25,112.22,112.225,112.21,112.22,6307
20170901|2017-08-25 05:00,25,112.22,112.22,112.195,112.195,18795
20170901|2017-08-25 05:30,25,112.2,112.2,112.19,112.195,6357
20170901|2017-08-25 06:00,25,112.195,112.2,112.19,112.195,9448
20170901|2017-08-25 06:30,25,112.195,112.21,112.19,112.2,8296
20170901|2017-08-25 07:00,25,112.205,112.21,112.2,112.205,4826
20170901|2017-08-25 07:30,25,112.205,112.215,112.2,112.205,7955
20170901|2017-08-25 08:00,25,112.205,112.215,112.2,112.21,9743
20170901|2017-08-25 08:30,25,112.21,112.215,112.205,112.21,4601
20170901|2017-08-25 09:00,25,112.21,112.22,112.21,112.22,11671
20170901|2017-08-25 09:30,25,112.22,112.22,112.21,112.22,5546
20170901|2017-08-25 10:00,25,112.215,112.225,112.215,112.22,9208
20170901|2017-08-25 10:30,25,112.215,112.225,112.215,112.22,3074
20170901|2017-08-25 11:00,25,112.22,112.23,112.22,112.23,4789
20170901|2017-08-25 11:30,25,112.225,112.23,112.225,112.23,1890
20170901|2017-08-25 12:00,25,112.23,112.23,112.225,112.23,974
20170901|2017-08-25 12:30,25,112.23,112.235,112.23,112.235,1567
20170901|2017-08-25 13:00,25,112.23,112.23,112.23,112.23,556
20170901|2017-08-25 13:30,25,112.225,112.235,112.225,112.235,534
20170901|2017-08-25 14:00,25,112.23,112.23,112.215,112.22,1674
20170901|2017-08-25 14:30,25,112.22,112.225,112.215,112.225,279
20170901|2017-08-28 01:00,28,112.225,112.225,112.215,112.225,4714
20170901|2017-08-28 01:30,28,112.225,112.225,112.22,112.22,1256
20170901|2017-08-28 02:00,28,112.22,112.23,112.215,112.225,5398
20170901|2017-08-28 02:30,28,112.225,112.23,112.225,112.23,4965
20170901|2017-08-28 03:00,28,112.23,112.23,112.22,112.225,2781
20170901|2017-08-28 03:30,28,112.225,112.23,112.22,112.23,2222
20170901|2017-08-28 04:00,28,112.23,112.235,112.225,112.23,3277
20170901|2017-08-28 04:30,28,112.23,112.23,112.22,112.225,2437
20170901|2017-08-28 05:00,28,112.225,112.235,112.225,112.23,2174
20170901|2017-08-28 05:30,28,112.23,112.235,112.225,112.23,3649
20170901|2017-08-28 06:00,28,112.23,112.235,112.225,112.235,4997
20170901|2017-08-28 06:30,28,112.235,112.235,112.23,112.23,765
20170901|2017-08-28 07:00,28,112.23,112.24,112.23,112.24,11663
20170901|2017-08-28 07:30,28,112.24,112.245,112.23,112.245,6969
20170901|2017-08-28 08:00,28,112.24,112.245,112.24,112.24,5157
20170901|2017-08-28 08:30,28,112.24,112.255,112.235,112.25,11829
20170901|2017-08-28 09:00,28,112.245,112.255,112.245,112.25,1474
20170901|2017-08-28 09:30,28,112.245,112.255,112.245,112.25,4504
20170901|2017-08-28 10:00,28,112.25,112.26,112.25,112.25,6982
20170901|2017-08-28 10:30,28,112.255,112.255,112.245,112.255,5413
20170901|2017-08-28 11:00,28,112.25,112.255,112.245,112.25,5824
20170901|2017-08-28 11:30,28,112.25,112.255,112.25,112.25,1056
20170901|2017-08-28 12:00,28,112.25,112.25,112.25,112.25,412
20170901|2017-08-28 12:30,28,112.255,112.255,112.25,112.25,13
20170901|2017-08-28 13:00,28,112.25,112.25,112.25,112.25,1170
20170901|2017-08-28 13:30,28,112.245,112.245,112.245,112.245,30
20170901|2017-08-28 14:00,28,112.245,112.25,112.245,112.25,136
20170901|2017-08-28 14:30,28,112.25,112.25,112.245,112.25,77
20170901|2017-08-29 01:00,29,112.265,112.275,112.255,112.27,11368
20170901|2017-08-29 01:30,29,112.265,112.275,112.265,112.275,10206
20170901|2017-08-29 02:00,29,112.275,112.29,112.27,112.28,26911
20170901|2017-08-29 02:30,29,112.28,112.285,112.265,112.275,19093
20170901|2017-08-29 03:00,29,112.275,112.285,112.27,112.275,16885
20170901|2017-08-29 03:30,29,112.28,112.29,112.275,112.285,8373
20170901|2017-08-29 04:00,29,112.285,112.29,112.275,112.28,13802
20170901|2017-08-29 04:30,29,112.28,112.285,112.265,112.27,25193
20170901|2017-08-29 05:00,29,112.265,112.27,112.26,112.27,6017
20170901|2017-08-29 05:30,29,112.27,112.275,112.265,112.27,9792
20170901|2017-08-29 06:00,29,112.27,112.275,112.265,112.27,5042
20170901|2017-08-29 06:30,29,112.27,112.27,112.265,112.265,10534
20170901|2017-08-29 07:00,29,112.265,112.28,112.265,112.28,15073
20170901|2017-08-29 07:30,29,112.275,112.275,112.26,112.265,11035
20170901|2017-08-29 08:00,29,112.265,112.27,112.26,112.265,3046
20170901|2017-08-29 08:30,29,112.27,112.27,112.26,112.265,6656
20170901|2017-08-29 09:00,29,112.265,112.27,112.255,112.26,19906
20170901|2017-08-29 09:30,29,112.26,112.265,112.245,112.255,24971
20170901|2017-08-29 10:00,29,112.25,112.265,112.245,112.26,28666
20170901|2017-08-29 10:30,29,112.26,112.26,112.25,112.255,5590
20170901|2017-08-29 11:00,29,112.255,112.26,112.25,112.26,2167
20170901|2017-08-29 11:30,29,112.26,112.265,112.255,112.265,3349
20170901|2017-08-29 12:00,29,112.265,112.265,112.265,112.265,37
20170901|2017-08-29 12:30,29,112.265,112.265,112.26,112.265,56
20170901|2017-08-29 13:00,29,112.265,112.265,112.255,112.255,180
20170901|2017-08-29 13:30,29,112.255,112.255,112.255,112.255,158
20170901|2017-08-29 14:00,29,112.26,112.26,112.255,112.255,72
20170901|2017-08-29 14:30,29,112.255,112.26,112.255,112.26,213
20170901|2017-08-29 15:00,29,112.26,112.26,112.26,112.26,3
20170901|2017-08-30 01:00,30,112.26,112.26,112.245,112.245,6463
20170901|2017-08-30 01:30,30,112.25,112.255,112.245,112.245,4008
20170901|2017-08-30 02:00,30,112.245,112.26,112.245,112.255,9743
20170901|2017-08-30 02:30,30,112.26,112.26,112.245,112.245,9637
20170901|2017-08-30 03:00,30,112.245,112.27,112.245,112.265,45731
20170901|2017-08-30 03:30,30,112.265,112.275,112.255,112.265,10261
20170901|2017-08-30 04:00,30,112.27,112.27,112.265,112.265,5475
20170901|2017-08-30 04:30,30,112.265,112.27,112.265,112.265,9099
20170901|2017-08-30 05:00,30,112.27,112.27,112.255,112.255,6777
20170901|2017-08-30 05:30,30,112.255,112.27,112.255,112.265,7408
20170901|2017-08-30 06:00,30,112.265,112.265,112.255,112.255,3480
20170901|2017-08-30 06:30,30,112.255,112.26,112.255,112.26,5445
20170901|2017-08-30 07:00,30,112.255,112.26,112.25,112.255,15725
20170901|2017-08-30 07:30,30,112.25,112.26,112.245,112.25,22613
20170901|2017-08-30 08:00,30,112.255,112.255,112.24,112.245,20473
20170901|2017-08-30 08:30,30,112.245,112.255,112.24,112.245,13738
20170901|2017-08-30 09:00,30,112.245,112.26,112.245,112.255,9668
20170901|2017-08-30 09:30,30,112.26,112.265,112.255,112.26,9743
20170901|2017-08-30 10:00,30,112.26,112.27,112.26,112.265,12601
20170901|2017-08-30 10:30,30,112.265,112.27,112.265,112.27,2033
20170901|2017-08-30 11:00,30,112.27,112.27,112.265,112.27,2400
20170901|2017-08-30 11:30,30,112.27,112.27,112.265,112.265,1591
20170901|2017-08-30 12:00,30,112.27,112.27,112.265,112.265,153
20170901|2017-08-30 12:30,30,112.27,112.27,112.265,112.265,51
20170901|2017-08-30 13:00,30,112.27,112.27,112.265,112.27,388
20170901|2017-08-30 13:30,30,112.27,112.27,112.265,112.265,489
20170901|2017-08-30 14:00,30,112.27,112.275,112.27,112.27,213
20170901|2017-08-30 14:30,30,112.27,112.27,112.265,112.27,233
20170901|2017-08-31 01:00,31,112.265,112.265,112.255,112.26,4020
20170901|2017-08-31 01:30,31,112.26,112.27,112.26,112.265,2272
20170901|2017-08-31 02:00,31,112.27,112.28,112.255,112.27,16626
20170901|2017-08-31 02:30,31,112.275,112.275,112.26,112.26,9413
20170901|2017-08-31 03:00,31,112.26,112.27,112.26,112.27,4494
20170901|2017-08-31 03:30,31,112.275,112.28,112.27,112.27,11348
20170901|2017-08-31 04:00,31,112.27,112.28,112.26,112.265,11924
20170901|2017-08-31 04:30,31,112.26,112.265,112.26,112.26,7069
20170901|2017-08-31 05:00,31,112.265,112.275,112.26,112.265,7468
20170901|2017-08-31 05:30,31,112.265,112.27,112.26,112.265,5627
20170901|2017-08-31 06:00,31,112.265,112.275,112.265,112.27,4220
20170901|2017-08-31 06:30,31,112.27,112.275,112.27,112.27,412
20170901|2017-08-31 07:00,31,112.27,112.27,112.26,112.26,5032
20170901|2017-08-31 07:30,31,112.26,112.27,112.26,112.26,8294
20170901|2017-08-31 08:00,31,112.26,112.265,112.255,112.26,6266
20170901|2017-08-31 08:30,31,112.26,112.275,112.26,112.265,7211
20170901|2017-08-31 09:00,31,112.265,112.275,112.265,112.27,7441
20170901|2017-08-31 09:30,31,112.27,112.275,112.265,112.265,9442
20170901|2017-08-31 10:00,31,112.265,112.275,112.265,112.265,31936
20170901|2017-08-31 10:30,31,112.27,112.28,112.27,112.27,5653
20170901|2017-08-31 11:00,31,112.27,112.275,112.27,112.27,1987
20170901|2017-08-31 11:30,31,112.275,112.275,112.27,112.27,403
20170901|2017-08-31 12:00,31,112.275,112.275,112.27,112.275,237
20170901|2017-08-31 12:30,31,112.275,112.275,112.27,112.275,366
20170901|2017-08-31 13:00,31,112.275,112.275,112.27,112.275,336
20170901|2017-08-31 13:30,31,112.275,112.275,112.27,112.275,691
20170901|2017-08-31 14:00,31,112.275,112.275,112.27,112.275,17
20170901|2017-08-31 14:30,31,112.275,112.275,112.27,112.275,837
20170901|2017-09-01 01:00,1,112.285,112.285,112.27,112.27,2287
20170901|2017-09-01 01:30,1,112.27,112.275,112.26,112.26,7489
20170901|2017-09-01 02:00,1,112.265,112.275,112.26,112.27,6859
20170901|2017-09-01 02:30,1,112.27,112.275,112.27,112.275,659
20170901|2017-09-01 03:00,1,112.27,112.28,112.27,112.27,10306
20170901|2017-09-01 03:30,1,112.27,112.275,112.265,112.265,5459
20170901|2017-09-01 04:00,1,112.265,112.265,112.26,112.26,4237
20170901|2017-09-01 04:30,1,112.26,112.265,112.26,112.26,2633
20170901|2017-09-01 05:00,1,112.26,112.26,112.25,112.255,11902
20170901|2017-09-01 05:30,1,112.255,112.26,112.245,112.255,17686
20170901|2017-09-01 06:00,1,112.255,112.26,112.255,112.26,9252
20170901|2017-09-01 06:30,1,112.26,112.26,112.255,112.255,5391
20170901|2017-09-01 07:00,1,112.255,112.27,112.255,112.265,7621
20170901|2017-09-01 07:30,1,112.26,112.28,112.25,112.26,20936
20170901|2017-09-01 08:00,1,112.26,112.27,112.255,112.265,11530
20170901|2017-09-01 08:30,1,112.265,112.27,112.255,112.265,10737
20170901|2017-09-01 09:00,1,112.26,112.27,112.255,112.265,40307
20170901|2017-09-01 09:30,1,112.27,112.27,112.26,112.27,8825
20170901|2017-09-01 10:00,1,112.265,112.28,112.265,112.275,11627
20170901|2017-09-01 10:30,1,112.275,112.28,112.27,112.27,4339
20170901|2017-09-01 11:00,1,112.275,112.28,112.27,112.27,2886
20170901|2017-09-01 11:30,1,112.275,112.275,112.27,112.27,2734
20170901|2017-09-01 12:00,1,112.27,112.275,112.27,112.27,1396
20170901|2017-09-01 12:30,1,112.27,112.27,112.27,112.27,133
20170901|2017-09-01 13:00,1,112.27,112.27,112.27,112.27,4
20170901|2017-09-01 13:30,1,112.27,112.275,112.265,112.265,347
20170901|2017-09-01 14:00,1,112.265,112.27,112.265,112.265,1053
20170901|2017-09-01 14:30,1,112.265,112.275,112.265,112.27,373
20170901|2017-09-04 01:00,4,112.275,112.3,112.275,112.295,13291
20170901|2017-09-04 01:30,4,112.3,112.3,112.285,112.29,4895
20170901|2017-09-04 02:00,4,112.29,112.29,112.27,112.275,9948
20170901|2017-09-04 02:30,4,112.28,112.29,112.275,112.285,7586
20170901|2017-09-04 03:00,4,112.285,112.295,112.285,112.295,4626
20170901|2017-09-04 03:30,4,112.29,112.295,112.29,112.295,2915
20170901|2017-09-04 04:00,4,112.29,112.295,112.28,112.28,13172
20170901|2017-09-04 04:30,4,112.28,112.285,112.275,112.28,8162
20170901|2017-09-04 05:00,4,112.285,112.285,112.28,112.285,2179
20170901|2017-09-04 05:30,4,112.28,112.285,112.28,112.28,1654
20170901|2017-09-04 06:00,4,112.28,112.285,112.28,112.285,5752
20170901|2017-09-04 06:30,4,112.285,112.29,112.28,112.285,2766
20170901|2017-09-04 07:00,4,112.285,112.29,112.285,112.29,5135
20170901|2017-09-04 07:30,4,112.29,112.29,112.285,112.285,3679
20170901|2017-09-04 08:00,4,112.285,112.29,112.285,112.285,2841
20170901|2017-09-04 08:30,4,112.285,112.295,112.285,112.285,5509
20170901|2017-09-04 09:00,4,112.285,112.29,112.285,112.285,2914
20170901|2017-09-04 09:30,4,112.285,112.295,112.285,112.29,11425
20170901|2017-09-04 10:00,4,112.29,112.3,112.29,112.295,2153
20170901|2017-09-04 10:30,4,112.295,112.295,112.29,112.295,1509
20170901|2017-09-04 11:00,4,112.295,112.295,112.29,112.29,1010
20170901|2017-09-04 11:30,4,112.295,112.295,112.29,112.295,1100
20170901|2017-09-04 12:00,4,112.295,112.295,112.295,112.295,216
20170901|2017-09-04 12:30,4,112.295,112.295,112.295,112.295,31
20170901|2017-09-04 13:30,4,112.295,112.295,112.29,112.29,278
20170901|2017-09-04 14:00,4,112.29,112.29,112.29,112.29,72
20170901|2017-09-04 15:00,4,112.29,112.29,112.29,112.29,4
20170901|2017-09-05 01:00,5,112.285,112.305,112.285,112.29,4955
20170901|2017-09-05 01:30,5,112.29,112.295,112.29,112.29,2815
20170901|2017-09-05 02:00,5,112.29,112.295,112.285,112.295,8182
20170901|2017-09-05 02:30,5,112.295,112.3,112.29,112.295,4563
20170901|2017-09-05 03:00,5,112.3,112.305,112.29,112.29,8132
20170901|2017-09-05 03:30,5,112.29,112.3,112.29,112.3,5610
20170901|2017-09-05 04:00,5,112.3,112.31,112.29,112.31,10705
20170901|2017-09-05 04:30,5,112.31,112.31,112.3,112.305,4553
20170901|2017-09-05 05:00,5,112.305,112.31,112.3,112.305,1508
20170901|2017-09-05 05:30,5,112.305,112.31,112.305,112.31,1753
20170901|2017-09-05 06:00,5,112.31,112.315,112.305,112.315,4660
20170901|2017-09-05 06:30,5,112.315,112.32,112.305,112.31,9735
20170901|2017-09-05 07:00,5,112.31,112.315,112.305,112.31,3804
20170901|2017-09-05 07:30,5,112.305,112.32,112.3,112.315,18642
20170901|2017-09-05 08:00,5,112.32,112.325,112.315,112.32,3245
20170901|2017-09-05 08:30,5,112.32,112.325,112.315,112.325,18472
20170901|2017-09-05 09:00,5,112.325,112.325,112.315,112.32,12620
20170901|2017-09-05 09:30,5,112.325,112.335,112.32,112.325,15136
20170901|2017-09-05 10:00,5,112.325,112.335,112.325,112.335,18100
20170901|2017-09-05 10:30,5,112.335,112.335,112.325,112.325,7909
20170901|2017-09-05 11:00,5,112.325,112.34,112.325,112.34,3011
20170901|2017-09-05 11:30,5,112.345,112.355,112.34,112.355,5142
20170901|2017-09-05 12:00,5,112.355,112.355,112.35,112.355,1224
20170901|2017-09-05 12:30,5,112.36,112.36,112.355,112.355,2408
20170901|2017-09-05 13:00,5,112.355,112.355,112.355,112.355,368
20170901|2017-09-05 13:30,5,112.355,112.36,112.355,112.36,731
20170901|2017-09-05 14:00,5,112.36,112.365,112.36,112.365,474
20170901|2017-09-05 14:30,5,112.365,112.365,112.36,112.365,117
20170901|2017-09-05 15:00,5,112.36,112.36,112.36,112.36,1
20170901|2017-09-06 01:00,6,112.36,112.36,112.345,112.345,2321
20170901|2017-09-06 01:30,6,112.34,112.355,112.34,112.35,1740
20170901|2017-09-06 02:00,6,112.345,112.35,112.33,112.33,2770
20170901|2017-09-06 02:30,6,112.33,112.335,112.32,112.32,6001
20170901|2017-09-06 03:00,6,112.32,112.33,112.315,112.32,8497
20170901|2017-09-06 03:30,6,112.315,112.325,112.315,112.32,3437
20170901|2017-09-06 04:00,6,112.32,112.325,112.315,112.32,4608
20170901|2017-09-06 04:30,6,112.32,112.335,112.31,112.31,4922
20170901|2017-09-06 05:00,6,112.31,112.32,112.305,112.32,2171
20170901|2017-09-06 05:30,6,112.315,112.32,112.31,112.315,1326
20170901|2017-09-06 06:00,6,112.315,112.325,112.315,112.325,467
20170901|2017-09-06 06:30,6,112.32,112.32,112.32,112.32,648
20170901|2017-09-06 07:00,6,112.32,112.32,112.315,112.32,3591
20170901|2017-09-06 07:30,6,112.32,112.32,112.315,112.32,9159
20170901|2017-09-06 08:00,6,112.32,112.325,112.32,112.325,1668
20170901|2017-09-06 08:30,6,112.32,112.325,112.315,112.325,3014
20170901|2017-09-06 09:00,6,112.325,112.33,112.32,112.325,2865
20170901|2017-09-06 09:30,6,112.32,112.32,112.31,112.32,7006
20170901|2017-09-06 10:00,6,112.315,112.335,112.315,112.33,2656
20170901|2017-09-06 10:30,6,112.325,112.33,112.32,112.325,3158
20170901|2017-09-06 11:00,6,112.32,112.33,112.315,112.315,1116
20170901|2017-09-06 11:30,6,112.315,112.315,112.305,112.315,160
20170901|2017-09-06 12:00,6,112.31,112.315,112.31,112.31,432
20170901|2017-09-06 12:30,6,112.305,112.31,112.305,112.31,40
20170901|2017-09-06 13:00,6,112.305,112.315,112.305,112.315,159
20170901|2017-09-06 13:30,6,112.315,112.315,112.315,112.315,87
20170901|2017-09-06 14:00,6,112.315,112.315,112.305,112.305,17
20170901|2017-09-06 14:30,6,112.305,112.32,112.305,112.32,29
20170901|2017-09-07 01:00,7,112.315,112.315,112.305,112.31,646
20170901|2017-09-07 01:30,7,112.31,112.315,112.305,112.305,545
20170901|2017-09-07 02:00,7,112.315,112.315,112.29,112.29,202
20170901|2017-09-07 02:30,7,112.29,112.29,112.28,112.28,335
20170901|2017-09-07 03:00,7,112.28,112.28,112.28,112.28,88
20170901|2017-09-07 03:30,7,112.275,112.275,112.265,112.27,81
20170901|2017-09-07 04:00,7,112.27,112.27,112.27,112.27,928
20170901|2017-09-07 04:30,7,112.28,112.28,112.275,112.275,351
20170901|2017-09-07 05:00,7,112.28,112.295,112.275,112.295,850
20171201|2017-06-16 02:30,16,111.93,111.93,111.93,111.93,1
20171201|2017-07-21 12:30,21,111.855,111.855,111.855,111.855,1
20171201|2017-07-24 06:30,24,111.855,111.855,111.855,111.855,1
20171201|2017-07-24 08:00,24,111.85,111.855,111.85,111.855,9
20171201|2017-07-24 11:30,24,111.85,111.85,111.85,111.85,1
20171201|2017-07-25 04:00,25,111.89,111.89,111.89,111.89,1500
20171201|2017-07-25 04:30,25,111.885,111.885,111.885,111.885,1
20171201|2017-07-25 09:30,25,111.885,111.885,111.885,111.885,974
20171201|2017-07-25 10:30,25,111.865,111.865,111.865,111.865,52
20171201|2017-07-26 03:00,26,111.895,111.895,111.895,111.895,1
20171201|2017-07-26 08:30,26,111.905,111.905,111.905,111.905,158
20171201|2017-07-26 10:00,26,111.905,111.905,111.905,111.905,25
20171201|2017-07-27 06:30,27,111.92,111.92,111.92,111.92,129
20171201|2017-07-28 04:00,28,111.9,111.91,111.9,111.91,186
20171201|2017-07-28 08:00,28,111.92,111.92,111.92,111.92,65
20171201|2017-07-28 10:00,28,111.955,111.955,111.955,111.955,18
20171201|2017-07-31 02:30,31,111.955,111.955,111.955,111.955,50
20171201|2017-07-31 06:30,31,111.955,111.955,111.945,111.945,100
20171201|2017-07-31 07:00,31,111.945,111.945,111.945,111.945,50
20171201|2017-07-31 08:30,31,111.95,111.95,111.95,111.95,112
20171201|2017-08-01 04:00,1,111.96,111.96,111.96,111.96,28
20171201|2017-08-01 05:00,1,111.965,111.965,111.965,111.965,40
20171201|2017-08-01 08:00,1,111.95,111.95,111.95,111.95,10
20171201|2017-08-01 09:30,1,111.98,111.99,111.98,111.99,190
20171201|2017-08-01 10:00,1,111.99,111.99,111.99,111.99,50
20171201|2017-08-01 14:30,1,112,112,112,112,1
20171201|2017-08-02 02:00,2,111.99,111.99,111.99,111.99,5
20171201|2017-08-02 02:30,2,111.99,111.99,111.99,111.99,87
20171201|2017-08-03 02:30,3,111.985,111.985,111.985,111.985,2
20171201|2017-08-03 08:30,3,111.975,111.975,111.975,111.975,1
20171201|2017-08-03 10:00,3,111.975,111.975,111.975,111.975,2
20171201|2017-08-03 11:00,3,111.985,111.985,111.985,111.985,100
20171201|2017-08-04 02:30,4,111.985,111.985,111.98,111.98,250
20171201|2017-08-04 04:00,4,111.985,111.985,111.985,111.985,100
20171201|2017-08-04 07:30,4,111.97,111.97,111.97,111.97,200
20171201|2017-08-04 10:30,4,111.98,111.98,111.98,111.98,2
20171201|2017-08-07 01:00,7,111.975,111.975,111.975,111.975,1
20171201|2017-08-07 10:00,7,111.975,111.98,111.975,111.98,34
20171201|2017-08-07 11:30,7,111.97,111.97,111.97,111.97,20
20171201|2017-08-07 14:30,7,111.97,111.97,111.97,111.97,10
20171201|2017-08-08 03:00,8,111.965,111.965,111.965,111.965,3
20171201|2017-08-08 03:30,8,111.97,111.97,111.97,111.97,63
20171201|2017-08-08 09:00,8,111.96,111.96,111.96,111.96,100
20171201|2017-08-08 10:00,8,111.945,111.945,111.945,111.945,14
20171201|2017-08-08 10:30,8,111.945,111.945,111.945,111.945,36
20171201|2017-08-09 07:00,9,112.01,112.01,112.01,112.01,806
20171201|2017-08-09 10:00,9,112.005,112.005,112.005,112.005,12
20171201|2017-08-09 11:00,9,112.005,112.005,112.005,112.005,11
20171201|2017-08-10 05:00,10,112.01,112.01,112.01,112.01,5
20171201|2017-08-10 09:00,10,112.02,112.02,112.015,112.015,662
20171201|2017-08-10 10:00,10,112.015,112.015,112.015,112.015,20
20171201|2017-08-11 01:00,11,112.03,112.04,112.03,112.04,4
20171201|2017-08-11 02:00,11,112.03,112.03,112.03,112.03,151
20171201|2017-08-11 02:30,11,112.035,112.05,112.035,112.04,632
20171201|2017-08-11 03:00,11,112.05,112.06,112.05,112.055,591
20171201|2017-08-11 04:00,11,112.055,112.055,112.055,112.055,2
20171201|2017-08-11 06:30,11,112.055,112.055,112.055,112.055,150
20171201|2017-08-11 07:30,11,112.05,112.05,112.05,112.05,20
20171201|2017-08-11 08:30,11,112.055,112.055,112.055,112.055,100
20171201|2017-08-11 09:00,11,112.07,112.07,112.07,112.07,207
20171201|2017-08-11 09:30,11,112.065,112.065,112.065,112.065,100
20171201|2017-08-11 10:00,11,112.065,112.065,112.065,112.065,2
20171201|2017-08-11 12:00,11,112.065,112.065,112.065,112.065,1
20171201|2017-08-14 02:00,14,112.04,112.04,112.04,112.04,3
20171201|2017-08-14 06:00,14,112.055,112.055,112.055,112.055,115
20171201|2017-08-14 06:30,14,112.055,112.055,112.055,112.055,555
20171201|2017-08-14 09:30,14,112.06,112.065,112.06,112.065,201
20171201|2017-08-15 01:30,15,112.04,112.04,112.04,112.04,150
20171201|2017-08-15 08:00,15,112.025,112.025,112.025,112.025,1
20171201|2017-08-15 09:00,15,112.03,112.03,112.03,112.03,1
20171201|2017-08-16 02:30,16,112.04,112.045,112.04,112.045,350
20171201|2017-08-16 03:00,16,112.05,112.05,112.045,112.045,1401
20171201|2017-08-16 03:30,16,112.04,112.04,112.04,112.04,40
20171201|2017-08-16 04:00,16,112.025,112.025,112.025,112.025,526
20171201|2017-08-16 04:30,16,112.02,112.02,112.02,112.02,100
20171201|2017-08-16 07:30,16,112.025,112.025,112.025,112.025,200
20171201|2017-08-16 08:00,16,112.025,112.025,112.025,112.025,1119
20171201|2017-08-16 08:30,16,112.03,112.03,112.03,112.03,100
20171201|2017-08-16 10:00,16,112.035,112.035,112.03,112.035,43
20171201|2017-08-17 08:30,17,112.015,112.015,112.015,112.015,100
20171201|2017-08-17 09:30,17,112.025,112.025,112.025,112.025,35
20171201|2017-08-17 11:00,17,112.03,112.03,112.03,112.03,50
20171201|2017-08-17 11:30,17,112.035,112.035,112.035,112.035,100
20171201|2017-08-17 12:00,17,112.04,112.04,112.04,112.04,1
20171201|2017-08-18 02:30,18,112.04,112.04,112.04,112.04,2
20171201|2017-08-18 04:30,18,112.06,112.06,112.06,112.06,1
20171201|2017-08-18 08:30,18,112.05,112.05,112.045,112.05,1782
20171201|2017-08-18 09:00,18,112.05,112.05,112.04,112.04,3684
20171201|2017-08-18 09:30,18,112.04,112.04,112.04,112.04,1500
20171201|2017-08-18 10:00,18,112.04,112.04,112.04,112.04,500
20171201|2017-08-21 03:30,21,112.05,112.05,112.05,112.05,400
20171201|2017-08-21 04:30,21,112.05,112.05,112.05,112.05,100
20171201|2017-08-21 08:00,21,112.06,112.06,112.06,112.06,25
20171201|2017-08-21 08:30,21,112.065,112.065,112.06,112.06,1250
20171201|2017-08-21 09:00,21,112.06,112.06,112.06,112.06,100
20171201|2017-08-21 09:30,21,112.065,112.065,112.065,112.065,100
20171201|2017-08-21 11:30,21,112.055,112.055,112.055,112.055,10
20171201|2017-08-21 14:30,21,112.07,112.07,112.07,112.07,100
20171201|2017-08-22 02:00,22,112.065,112.065,112.065,112.065,45
20171201|2017-08-22 02:30,22,112.06,112.06,112.06,112.06,26
20171201|2017-08-22 03:30,22,112.06,112.06,112.06,112.06,2
20171201|2017-08-22 04:30,22,112.07,112.07,112.07,112.07,150
20171201|2017-08-22 05:00,22,112.08,112.08,112.08,112.08,200
20171201|2017-08-22 05:30,22,112.08,112.08,112.08,112.08,2000
20171201|2017-08-22 06:00,22,112.08,112.08,112.08,112.08,2
20171201|2017-08-22 08:00,22,112.08,112.085,112.08,112.08,399
20171201|2017-08-22 08:30,22,112.08,112.08,112.08,112.08,584
20171201|2017-08-22 09:00,22,112.08,112.08,112.08,112.08,50
20171201|2017-08-22 09:30,22,112.09,112.095,112.09,112.09,227
20171201|2017-08-22 10:00,22,112.095,112.095,112.09,112.095,329
20171201|2017-08-22 10:30,22,112.09,112.09,112.09,112.09,1350
20171201|2017-08-22 11:00,22,112.085,112.085,112.085,112.085,1150
20171201|2017-08-22 14:00,22,112.085,112.085,112.085,112.085,8
20171201|2017-08-23 02:00,23,112.1,112.1,112.095,112.095,627
20171201|2017-08-23 02:30,23,112.08,112.08,112.08,112.08,1251
20171201|2017-08-23 03:00,23,112.085,112.085,112.085,112.085,500
20171201|2017-08-23 04:00,23,112.075,112.08,112.075,112.08,389
20171201|2017-08-23 04:30,23,112.085,112.085,112.085,112.085,290
20171201|2017-08-23 06:00,23,112.1,112.1,112.1,112.1,41
20171201|2017-08-23 06:30,23,112.095,112.1,112.095,112.095,369
20171201|2017-08-23 07:00,23,112.105,112.125,112.105,112.125,3514
20171201|2017-08-23 07:30,23,112.125,112.125,112.125,112.125,200
20171201|2017-08-23 08:00,23,112.12,112.12,112.12,112.12,998
20171201|2017-08-23 08:30,23,112.12,112.12,112.12,112.12,202
20171201|2017-08-23 09:00,23,112.115,112.12,112.115,112.12,451
20171201|2017-08-23 09:30,23,112.125,112.13,112.12,112.125,2096
20171201|2017-08-23 10:00,23,112.125,112.125,112.125,112.125,10
20171201|2017-08-23 11:30,23,112.125,112.125,112.115,112.115,23
20171201|2017-08-24 01:00,24,112.125,112.125,112.125,112.125,149
20171201|2017-08-24 02:00,24,112.125,112.125,112.125,112.125,4
20171201|2017-08-24 03:00,24,112.125,112.125,112.12,112.12,114
20171201|2017-08-24 04:30,24,112.125,112.125,112.125,112.125,4
20171201|2017-08-24 05:00,24,112.125,112.125,112.125,112.125,54
20171201|2017-08-24 07:00,24,112.12,112.125,112.12,112.125,14
20171201|2017-08-24 08:30,24,112.13,112.13,112.125,112.13,1353
20171201|2017-08-24 09:00,24,112.13,112.13,112.13,112.13,575
20171201|2017-08-24 09:30,24,112.125,112.125,112.125,112.125,1021
20171201|2017-08-24 10:00,24,112.125,112.135,112.125,112.135,219
20171201|2017-08-24 10:30,24,112.135,112.135,112.135,112.135,118
20171201|2017-08-24 11:00,24,112.135,112.135,112.125,112.125,428
20171201|2017-08-24 11:30,24,112.125,112.125,112.125,112.125,36
20171201|2017-08-25 02:30,25,112.125,112.125,112.115,112.115,295
20171201|2017-08-25 03:00,25,112.11,112.11,112.11,112.11,353
20171201|2017-08-25 03:30,25,112.11,112.11,112.11,112.11,1167
20171201|2017-08-25 04:00,25,112.12,112.12,112.12,112.12,3
20171201|2017-08-25 04:30,25,112.11,112.11,112.11,112.11,500
20171201|2017-08-25 05:00,25,112.11,112.11,112.09,112.09,1250
20171201|2017-08-25 05:30,25,112.09,112.09,112.09,112.09,582
20171201|2017-08-25 06:00,25,112.09,112.09,112.09,112.09,381
20171201|2017-08-25 06:30,25,112.095,112.095,112.095,112.095,39
20171201|2017-08-25 07:00,25,112.1,112.1,112.095,112.095,192
20171201|2017-08-25 07:30,25,112.1,112.105,112.1,112.105,376
20171201|2017-08-25 08:00,25,112.1,112.1,112.1,112.1,1183
20171201|2017-08-25 08:30,25,112.105,112.105,112.105,112.105,464
20171201|2017-08-25 09:00,25,112.105,112.11,112.105,112.11,240
20171201|2017-08-25 10:00,25,112.115,112.115,112.11,112.115,220
20171201|2017-08-25 11:00,25,112.125,112.125,112.125,112.125,121
20171201|2017-08-25 11:30,25,112.12,112.12,112.12,112.12,20
20171201|2017-08-28 01:00,28,112.11,112.12,112.11,112.12,70
20171201|2017-08-28 01:30,28,112.12,112.125,112.12,112.125,43
20171201|2017-08-28 02:00,28,112.12,112.12,112.12,112.12,1020
20171201|2017-08-28 02:30,28,112.12,112.125,112.12,112.125,184
20171201|2017-08-28 03:30,28,112.125,112.125,112.125,112.125,10
20171201|2017-08-28 04:00,28,112.125,112.125,112.125,112.125,30
20171201|2017-08-28 05:00,28,112.125,112.125,112.125,112.125,10
20171201|2017-08-28 07:00,28,112.125,112.13,112.125,112.13,800
20171201|2017-08-28 07:30,28,112.135,112.135,112.135,112.135,10
20171201|2017-08-28 08:00,28,112.135,112.135,112.135,112.135,5
20171201|2017-08-28 08:30,28,112.14,112.145,112.14,112.145,188
20171201|2017-08-28 09:00,28,112.145,112.15,112.145,112.15,132
20171201|2017-08-28 09:30,28,112.15,112.155,112.15,112.155,758
20171201|2017-08-28 10:00,28,112.155,112.155,112.15,112.15,372
20171201|2017-08-28 10:30,28,112.155,112.155,112.15,112.15,712
20171201|2017-08-28 11:30,28,112.155,112.155,112.15,112.15,49
20171201|2017-08-28 12:00,28,112.15,112.15,112.15,112.15,1
20171201|2017-08-29 01:00,29,112.16,112.165,112.16,112.16,122
20171201|2017-08-29 01:30,29,112.16,112.165,112.16,112.165,1055
20171201|2017-08-29 02:00,29,112.17,112.185,112.17,112.18,2938
20171201|2017-08-29 02:30,29,112.18,112.185,112.17,112.175,896
20171201|2017-08-29 03:00,29,112.175,112.185,112.175,112.18,2299
20171201|2017-08-29 03:30,29,112.18,112.19,112.175,112.185,1389
20171201|2017-08-29 04:00,29,112.185,112.185,112.18,112.18,278
20171201|2017-08-29 04:30,29,112.18,112.18,112.165,112.165,1720
20171201|2017-08-29 05:00,29,112.165,112.165,112.16,112.165,219
20171201|2017-08-29 05:30,29,112.165,112.165,112.16,112.165,1418
20171201|2017-08-29 06:00,29,112.165,112.165,112.16,112.16,596
20171201|2017-08-29 06:30,29,112.16,112.165,112.16,112.16,478
20171201|2017-08-29 07:00,29,112.155,112.17,112.155,112.17,118
20171201|2017-08-29 07:30,29,112.17,112.17,112.155,112.16,1367
20171201|2017-08-29 08:00,29,112.16,112.165,112.155,112.16,1009
20171201|2017-08-29 08:30,29,112.16,112.16,112.15,112.16,1328
20171201|2017-08-29 09:00,29,112.16,112.16,112.155,112.155,2501
20171201|2017-08-29 09:30,29,112.15,112.155,112.14,112.14,1470
20171201|2017-08-29 10:00,29,112.14,112.155,112.14,112.155,1948
20171201|2017-08-29 10:30,29,112.15,112.15,112.145,112.145,184
20171201|2017-08-29 11:00,29,112.145,112.155,112.145,112.155,1550
20171201|2017-08-29 11:30,29,112.155,112.16,112.155,112.16,610
20171201|2017-08-29 12:00,29,112.155,112.155,112.155,112.155,16
20171201|2017-08-29 13:00,29,112.15,112.15,112.15,112.15,82
20171201|2017-08-30 01:00,30,112.14,112.14,112.14,112.14,128
20171201|2017-08-30 01:30,30,112.14,112.145,112.135,112.145,215
20171201|2017-08-30 02:00,30,112.14,112.155,112.14,112.155,3066
20171201|2017-08-30 02:30,30,112.155,112.155,112.145,112.145,2010
20171201|2017-08-30 03:00,30,112.145,112.165,112.145,112.16,2326
20171201|2017-08-30 03:30,30,112.155,112.165,112.155,112.165,708
20171201|2017-08-30 04:00,30,112.16,112.165,112.16,112.165,955
20171201|2017-08-30 04:30,30,112.165,112.17,112.165,112.165,922
20171201|2017-08-30 05:00,30,112.165,112.165,112.15,112.15,1648
20171201|2017-08-30 05:30,30,112.155,112.165,112.155,112.155,2373
20171201|2017-08-30 06:00,30,112.16,112.16,112.155,112.16,151
20171201|2017-08-30 06:30,30,112.155,112.155,112.15,112.155,431
20171201|2017-08-30 07:00,30,112.155,112.155,112.145,112.145,3436
20171201|2017-08-30 07:30,30,112.145,112.155,112.14,112.145,3653
20171201|2017-08-30 08:00,30,112.145,112.15,112.14,112.145,1551
20171201|2017-08-30 08:30,30,112.145,112.15,112.14,112.14,3118
20171201|2017-08-30 09:00,30,112.145,112.16,112.145,112.155,1048
20171201|2017-08-30 09:30,30,112.155,112.16,112.155,112.16,926
20171201|2017-08-30 10:00,30,112.16,112.165,112.155,112.16,2432
20171201|2017-08-30 10:30,30,112.16,112.165,112.16,112.165,450
20171201|2017-08-30 11:00,30,112.165,112.17,112.16,112.165,795
20171201|2017-08-30 11:30,30,112.165,112.165,112.16,112.16,368
20171201|2017-08-30 12:30,30,112.165,112.165,112.165,112.165,84
20171201|2017-08-30 13:00,30,112.165,112.165,112.165,112.165,252
20171201|2017-08-30 13:30,30,112.165,112.165,112.16,112.16,282
20171201|2017-08-30 14:00,30,112.165,112.165,112.16,112.165,226
20171201|2017-08-30 14:30,30,112.17,112.17,112.16,112.16,152
20171201|2017-08-31 01:00,31,112.16,112.16,112.155,112.155,304
20171201|2017-08-31 01:30,31,112.16,112.16,112.16,112.16,206
20171201|2017-08-31 02:00,31,112.165,112.17,112.155,112.165,1956
20171201|2017-08-31 02:30,31,112.165,112.17,112.16,112.16,957
20171201|2017-08-31 03:00,31,112.16,112.17,112.16,112.17,705
20171201|2017-08-31 03:30,31,112.17,112.175,112.165,112.17,855
20171201|2017-08-31 04:00,31,112.17,112.175,112.16,112.165,1764
20171201|2017-08-31 04:30,31,112.165,112.165,112.155,112.16,774
20171201|2017-08-31 05:00,31,112.16,112.17,112.16,112.165,383
20171201|2017-08-31 05:30,31,112.165,112.17,112.16,112.165,689
20171201|2017-08-31 06:00,31,112.165,112.175,112.16,112.17,722
20171201|2017-08-31 06:30,31,112.175,112.175,112.17,112.175,645
20171201|2017-08-31 07:00,31,112.175,112.175,112.155,112.165,1115
20171201|2017-08-31 07:30,31,112.165,112.17,112.16,112.165,2054
20171201|2017-08-31 08:00,31,112.16,112.165,112.155,112.165,1081
20171201|2017-08-31 08:30,31,112.165,112.175,112.165,112.17,1516
20171201|2017-08-31 09:00,31,112.17,112.175,112.165,112.17,1599
20171201|2017-08-31 09:30,31,112.17,112.18,112.17,112.17,2051
20171201|2017-08-31 10:00,31,112.17,112.175,112.165,112.17,5914
20171201|2017-08-31 10:30,31,112.17,112.175,112.165,112.17,1063
20171201|2017-08-31 11:00,31,112.17,112.17,112.165,112.17,218
20171201|2017-08-31 11:30,31,112.17,112.17,112.17,112.17,18
20171201|2017-08-31 12:00,31,112.17,112.17,112.165,112.165,35
20171201|2017-08-31 12:30,31,112.175,112.175,112.165,112.175,36
20171201|2017-08-31 13:30,31,112.17,112.17,112.17,112.17,28
20171201|2017-08-31 14:00,31,112.17,112.17,112.165,112.17,247
20171201|2017-08-31 14:30,31,112.175,112.175,112.175,112.175,5
20171201|2017-09-01 01:00,1,112.175,112.18,112.17,112.175,563
20171201|2017-09-01 01:30,1,112.175,112.175,112.16,112.16,557
20171201|2017-09-01 02:00,1,112.165,112.175,112.16,112.175,1733
20171201|2017-09-01 02:30,1,112.175,112.175,112.17,112.175,1445
20171201|2017-09-01 03:00,1,112.175,112.18,112.17,112.175,712
20171201|2017-09-01 03:30,1,112.17,112.17,112.165,112.17,1653
20171201|2017-09-01 04:00,1,112.165,112.17,112.16,112.165,1370
20171201|2017-09-01 04:30,1,112.16,112.165,112.16,112.165,678
20171201|2017-09-01 05:00,1,112.16,112.16,112.15,112.16,3298
20171201|2017-09-01 05:30,1,112.155,112.16,112.145,112.16,6058
20171201|2017-09-01 06:00,1,112.16,112.165,112.155,112.165,3473
20171201|2017-09-01 06:30,1,112.165,112.165,112.16,112.16,628
20171201|2017-09-01 07:00,1,112.16,112.17,112.16,112.17,765
20171201|2017-09-01 07:30,1,112.17,112.18,112.15,112.16,3991
20171201|2017-09-01 08:00,1,112.16,112.175,112.16,112.175,2264
20171201|2017-09-01 08:30,1,112.175,112.175,112.165,112.17,769
20171201|2017-09-01 09:00,1,112.165,112.17,112.16,112.17,7940
20171201|2017-09-01 09:30,1,112.17,112.17,112.16,112.17,3974
20171201|2017-09-01 10:00,1,112.17,112.18,112.165,112.18,3656
20171201|2017-09-01 10:30,1,112.18,112.18,112.175,112.175,506
20171201|2017-09-01 11:00,1,112.175,112.18,112.175,112.18,65
20171201|2017-09-01 11:30,1,112.18,112.18,112.17,112.18,267
20171201|2017-09-01 12:00,1,112.175,112.18,112.17,112.17,168
20171201|2017-09-01 12:30,1,112.175,112.18,112.17,112.175,334
20171201|2017-09-01 13:00,1,112.175,112.175,112.175,112.175,1
20171201|2017-09-01 13:30,1,112.175,112.175,112.175,112.175,1
20171201|2017-09-01 14:00,1,112.17,112.175,112.17,112.175,101
20171201|2017-09-01 14:30,1,112.175,112.175,112.17,112.17,19
20171201|2017-09-04 01:00,4,112.19,112.205,112.185,112.2,1668
20171201|2017-09-04 01:30,4,112.2,112.2,112.19,112.2,947
20171201|2017-09-04 02:00,4,112.195,112.195,112.175,112.18,2159
20171201|2017-09-04 02:30,4,112.18,112.195,112.18,112.195,911
20171201|2017-09-04 03:00,4,112.19,112.2,112.19,112.2,403
20171201|2017-09-04 03:30,4,112.195,112.2,112.195,112.2,935
20171201|2017-09-04 04:00,4,112.205,112.205,112.19,112.19,3350
20171201|2017-09-04 04:30,4,112.185,112.19,112.185,112.19,1805
20171201|2017-09-04 05:00,4,112.185,112.19,112.185,112.185,245
20171201|2017-09-04 05:30,4,112.185,112.19,112.185,112.185,940
20171201|2017-09-04 06:00,4,112.185,112.19,112.185,112.185,435
20171201|2017-09-04 06:30,4,112.19,112.19,112.185,112.19,913
20171201|2017-09-04 07:00,4,112.19,112.2,112.19,112.2,1507
20171201|2017-09-04 07:30,4,112.195,112.2,112.19,112.2,1616
20171201|2017-09-04 08:00,4,112.195,112.2,112.19,112.195,1357
20171201|2017-09-04 08:30,4,112.195,112.2,112.195,112.195,734
20171201|2017-09-04 09:00,4,112.2,112.2,112.19,112.195,1645
20171201|2017-09-04 09:30,4,112.19,112.205,112.19,112.2,3595
20171201|2017-09-04 10:00,4,112.2,112.205,112.2,112.2,1538
20171201|2017-09-04 10:30,4,112.2,112.205,112.2,112.2,248
20171201|2017-09-04 11:00,4,112.205,112.205,112.195,112.195,1099
20171201|2017-09-04 11:30,4,112.2,112.205,112.195,112.195,87
20171201|2017-09-04 12:00,4,112.2,112.205,112.2,112.205,49
20171201|2017-09-05 01:00,5,112.215,112.215,112.195,112.195,1592
20171201|2017-09-05 01:30,5,112.2,112.205,112.2,112.2,1408
20171201|2017-09-05 02:00,5,112.2,112.205,112.195,112.2,3230
20171201|2017-09-05 02:30,5,112.205,112.205,112.2,112.2,1793
20171201|2017-09-05 03:00,5,112.205,112.21,112.195,112.2,8532
20171201|2017-09-05 03:30,5,112.2,112.205,112.195,112.205,3117
20171201|2017-09-05 04:00,5,112.205,112.205,112.195,112.205,10321
20171201|2017-09-05 04:30,5,112.205,112.21,112.2,112.205,6135
20171201|2017-09-05 05:00,5,112.205,112.21,112.2,112.205,3244
20171201|2017-09-05 05:30,5,112.21,112.215,112.205,112.205,1605
20171201|2017-09-05 06:00,5,112.21,112.215,112.21,112.215,3074
20171201|2017-09-05 06:30,5,112.215,112.225,112.215,112.215,4902
20171201|2017-09-05 07:00,5,112.215,112.22,112.21,112.215,1555
20171201|2017-09-05 07:30,5,112.21,112.225,112.21,112.215,5409
20171201|2017-09-05 08:00,5,112.22,112.225,112.215,112.22,4299
20171201|2017-09-05 08:30,5,112.22,112.225,112.215,112.215,6149
20171201|2017-09-05 09:00,5,112.215,112.22,112.21,112.21,5075
20171201|2017-09-05 09:30,5,112.215,112.225,112.21,112.225,14077
20171201|2017-09-05 10:00,5,112.225,112.23,112.215,112.23,11063
20171201|2017-09-05 10:30,5,112.23,112.23,112.225,112.225,3038
20171201|2017-09-05 11:00,5,112.225,112.245,112.225,112.24,4287
20171201|2017-09-05 11:30,5,112.24,112.25,112.24,112.25,4995
20171201|2017-09-05 12:00,5,112.25,112.255,112.25,112.25,1252
20171201|2017-09-05 12:30,5,112.25,112.255,112.25,112.255,3304
20171201|2017-09-05 13:00,5,112.25,112.25,112.25,112.25,457
20171201|2017-09-05 13:30,5,112.255,112.26,112.255,112.26,142
20171201|2017-09-05 14:00,5,112.255,112.26,112.255,112.255,343
20171201|2017-09-05 14:30,5,112.255,112.26,112.255,112.26,56
20171201|2017-09-06 01:00,6,112.26,112.26,112.24,112.24,4521
20171201|2017-09-06 01:30,6,112.24,112.245,112.235,112.24,1927
20171201|2017-09-06 02:00,6,112.245,112.245,112.22,112.225,13873
20171201|2017-09-06 02:30,6,112.225,112.225,112.21,112.21,11270
20171201|2017-09-06 03:00,6,112.21,112.22,112.21,112.21,18475
20171201|2017-09-06 03:30,6,112.21,112.215,112.2,112.21,9178
20171201|2017-09-06 04:00,6,112.21,112.215,112.205,112.21,10589
20171201|2017-09-06 04:30,6,112.21,112.225,112.195,112.195,29918
20171201|2017-09-06 05:00,6,112.2,112.21,112.195,112.205,9526
20171201|2017-09-06 05:30,6,112.205,112.205,112.2,112.205,4367
20171201|2017-09-06 06:00,6,112.205,112.215,112.2,112.21,3440
20171201|2017-09-06 06:30,6,112.205,112.21,112.205,112.21,6874
20171201|2017-09-06 07:00,6,112.21,112.21,112.195,112.2,6433
20171201|2017-09-06 07:30,6,112.2,112.205,112.195,112.2,9914
20171201|2017-09-06 08:00,6,112.195,112.21,112.195,112.205,6094
20171201|2017-09-06 08:30,6,112.205,112.205,112.195,112.2,11378
20171201|2017-09-06 09:00,6,112.2,112.205,112.19,112.195,13982
20171201|2017-09-06 09:30,6,112.195,112.195,112.18,112.19,19988
20171201|2017-09-06 10:00,6,112.185,112.2,112.185,112.195,9480
20171201|2017-09-06 10:30,6,112.2,112.2,112.19,112.195,5265
20171201|2017-09-06 11:00,6,112.19,112.195,112.18,112.18,3780
20171201|2017-09-06 11:30,6,112.18,112.185,112.175,112.18,1529
20171201|2017-09-06 12:00,6,112.18,112.18,112.175,112.18,486
20171201|2017-09-06 12:30,6,112.18,112.185,112.18,112.18,170
20171201|2017-09-06 13:00,6,112.18,112.185,112.18,112.185,371
20171201|2017-09-06 13:30,6,112.185,112.185,112.18,112.18,253
20171201|2017-09-06 14:00,6,112.185,112.185,112.18,112.185,331
20171201|2017-09-06 14:30,6,112.185,112.185,112.175,112.175,83
20171201|2017-09-07 01:00,7,112.185,112.19,112.18,112.185,4632
20171201|2017-09-07 01:30,7,112.185,112.19,112.18,112.18,6240
20171201|2017-09-07 02:00,7,112.185,112.195,112.18,112.18,6256
20171201|2017-09-07 02:30,7,112.18,112.185,112.175,112.175,9237
20171201|2017-09-07 03:00,7,112.175,112.18,112.17,112.175,18365
20171201|2017-09-07 03:30,7,112.17,112.18,112.17,112.175,10221
20171201|2017-09-07 04:00,7,112.175,112.18,112.165,112.18,12927
20171201|2017-09-07 04:30,7,112.175,112.185,112.175,112.18,12473
20171201|2017-09-07 05:00,7,112.175,112.19,112.175,112.19,5079
20171201|2017-09-07 05:30,7,112.19,112.195,112.185,112.185,9951
20171201|2017-09-07 06:00,7,112.185,112.19,112.185,112.185,3376
20171201|2017-09-07 06:30,7,112.185,112.185,112.17,112.18,5446
20171201|2017-09-07 07:00,7,112.18,112.195,112.18,112.19,7834
20171201|2017-09-07 07:30,7,112.19,112.215,112.18,112.215,16274
20171201|2017-09-07 08:00,7,112.215,112.22,112.2,112.215,11325
20171201|2017-09-07 08:30,7,112.215,112.24,112.215,112.235,27925
20171201|2017-09-07 09:00,7,112.235,112.26,112.235,112.25,23919
20171201|2017-09-07 09:30,7,112.25,112.255,112.24,112.25,17184
20171201|2017-09-07 10:00,7,112.25,112.265,112.245,112.255,12474
20171201|2017-09-07 10:30,7,112.255,112.26,112.25,112.25,3738
20171201|2017-09-07 11:00,7,112.25,112.26,112.25,112.26,1964
20171201|2017-09-07 11:30,7,112.265,112.265,112.26,112.265,1966
20171201|2017-09-07 12:00,7,112.265,112.265,112.26,112.265,1106
20171201|2017-09-07 12:30,7,112.26,112.27,112.26,112.265,907
20171201|2017-09-07 13:00,7,112.27,112.27,112.265,112.265,354
20171201|2017-09-07 13:30,7,112.265,112.27,112.265,112.27,250
20171201|2017-09-07 14:00,7,112.265,112.27,112.265,112.27,26
20171201|2017-09-07 14:30,7,112.27,112.27,112.265,112.265,258
20171201|2017-09-08 01:00,8,112.28,112.285,112.265,112.265,7650
20171201|2017-09-08 01:30,8,112.27,112.27,112.265,112.27,2036
20171201|2017-09-08 02:00,8,112.275,112.28,112.27,112.27,13829
20171201|2017-09-08 02:30,8,112.27,112.275,112.26,112.265,15112
20171201|2017-09-08 03:00,8,112.265,112.275,112.26,112.27,8111
20171201|2017-09-08 03:30,8,112.27,112.275,112.245,112.245,19639
20171201|2017-09-08 04:00,8,112.25,112.25,112.235,112.235,12955
20171201|2017-09-08 04:30,8,112.235,112.245,112.23,112.24,8869
20171201|2017-09-08 05:00,8,112.24,112.255,112.235,112.245,13931
20171201|2017-09-08 05:30,8,112.245,112.255,112.24,112.25,9853
20171201|2017-09-08 06:00,8,112.25,112.25,112.245,112.245,1802
20171201|2017-09-08 06:30,8,112.245,112.255,112.245,112.255,9106
20171201|2017-09-08 07:00,8,112.255,112.26,112.25,112.25,5565
20171201|2017-09-08 07:30,8,112.245,112.25,112.24,112.25,5103
20171201|2017-09-08 08:00,8,112.25,112.255,112.245,112.25,7421
20171201|2017-09-08 08:30,8,112.255,112.26,112.245,112.25,16158
20171201|2017-09-08 09:00,8,112.25,112.26,112.24,112.25,9485
20171201|2017-09-08 09:30,8,112.245,112.255,112.245,112.25,4576
20171201|2017-09-08 10:00,8,112.255,112.255,112.245,112.255,3560
20171201|2017-09-08 10:30,8,112.25,112.26,112.25,112.255,3259
20171201|2017-09-08 11:00,8,112.255,112.26,112.25,112.25,1171
20171201|2017-09-08 11:30,8,112.25,112.255,112.25,112.25,323
20171201|2017-09-08 12:00,8,112.25,112.25,112.25,112.25,573
20171201|2017-09-08 12:30,8,112.25,112.25,112.245,112.25,79
20171201|2017-09-08 13:00,8,112.25,112.25,112.25,112.25,503
20171201|2017-09-08 13:30,8,112.25,112.25,112.245,112.245,139
20171201|2017-09-08 14:00,8,112.25,112.255,112.245,112.255,191
20171201|2017-09-08 14:30,8,112.255,112.255,112.245,112.245,166
20171201|2017-09-11 01:00,11,112.245,112.245,112.235,112.245,5202
20171201|2017-09-11 01:30,11,112.245,112.255,112.235,112.24,3033
20171201|2017-09-11 02:00,11,112.24,112.25,112.235,112.24,7676
20171201|2017-09-11 02:30,11,112.24,112.245,112.235,112.24,6120
20171201|2017-09-11 03:00,11,112.24,112.245,112.235,112.235,6310
20171201|2017-09-11 03:30,11,112.235,112.25,112.23,112.25,3103
20171201|2017-09-11 04:00,11,112.25,112.255,112.24,112.245,8045
20171201|2017-09-11 04:30,11,112.245,112.255,112.245,112.25,5451
20171201|2017-09-11 05:00,11,112.25,112.25,112.245,112.245,2454
20171201|2017-09-11 05:30,11,112.25,112.25,112.24,112.245,2427
20171201|2017-09-11 06:00,11,112.24,112.245,112.24,112.24,1052
20171201|2017-09-11 06:30,11,112.24,112.245,112.235,112.245,11321
20171201|2017-09-11 07:00,11,112.245,112.245,112.23,112.23,3463
20171201|2017-09-11 07:30,11,112.23,112.24,112.23,112.24,14283
20171201|2017-09-11 08:00,11,112.24,112.24,112.23,112.24,9377
20171201|2017-09-11 08:30,11,112.24,112.245,112.235,112.24,12654
20171201|2017-09-11 09:00,11,112.245,112.245,112.235,112.24,4031
20171201|2017-09-11 09:30,11,112.24,112.25,112.24,112.24,8172
20171201|2017-09-11 10:00,11,112.245,112.255,112.24,112.25,6616
20171201|2017-09-11 10:30,11,112.245,112.25,112.245,112.25,1670
20171201|2017-09-11 11:00,11,112.245,112.25,112.245,112.245,1274
20171201|2017-09-11 11:30,11,112.245,112.25,112.245,112.25,2148
20171201|2017-09-11 12:00,11,112.245,112.25,112.245,112.25,457
20171201|2017-09-11 12:30,11,112.25,112.25,112.245,112.245,220
20171201|2017-09-11 13:00,11,112.245,112.25,112.245,112.25,86
20171201|2017-09-11 13:30,11,112.245,112.25,112.245,112.25,148
20171201|2017-09-11 14:00,11,112.245,112.245,112.245,112.245,100
20171201|2017-09-11 14:30,11,112.245,112.25,112.245,112.25,168
20171201|2017-09-12 01:00,12,112.25,112.25,112.235,112.24,3159
20171201|2017-09-12 01:30,12,112.24,112.24,112.23,112.235,2785
20171201|2017-09-12 02:00,12,112.235,112.24,112.23,112.24,3985
20171201|2017-09-12 02:30,12,112.24,112.24,112.225,112.225,8328
20171201|2017-09-12 03:00,12,112.225,112.24,112.225,112.24,8703
20171201|2017-09-12 03:30,12,112.235,112.24,112.23,112.24,12277
20171201|2017-09-12 04:00,12,112.235,112.24,112.225,112.235,11561
20171201|2017-09-12 04:30,12,112.23,112.235,112.225,112.23,4400
20171201|2017-09-12 05:00,12,112.23,112.23,112.22,112.22,11246
20171201|2017-09-12 05:30,12,112.22,112.225,112.21,112.21,20150
20171201|2017-09-12 06:00,12,112.21,112.215,112.205,112.205,9390
20171201|2017-09-12 06:30,12,112.21,112.215,112.21,112.21,6496
20171201|2017-09-12 07:00,12,112.215,112.22,112.21,112.215,9201
20171201|2017-09-12 07:30,12,112.215,112.22,112.21,112.215,6018
20171201|2017-09-12 08:00,12,112.21,112.22,112.21,112.22,9397
20171201|2017-09-12 08:30,12,112.22,112.22,112.2,112.21,25808
20171201|2017-09-12 09:00,12,112.21,112.215,112.195,112.2,29199
20171201|2017-09-12 09:30,12,112.2,112.205,112.19,112.195,33009
20171201|2017-09-12 10:00,12,112.2,112.2,112.19,112.195,14996
20171201|2017-09-12 10:30,12,112.19,112.2,112.19,112.2,9162
20171201|2017-09-12 11:00,12,112.195,112.2,112.195,112.195,1270
20171201|2017-09-12 11:30,12,112.2,112.21,112.195,112.205,3069
20171201|2017-09-12 12:00,12,112.205,112.21,112.2,112.205,3030
20171201|2017-09-12 12:30,12,112.205,112.21,112.205,112.21,1402
20171201|2017-09-12 13:00,12,112.21,112.21,112.205,112.21,1487
20171201|2017-09-12 13:30,12,112.205,112.215,112.205,112.21,876
20171201|2017-09-12 14:00,12,112.21,112.215,112.21,112.21,66
20171201|2017-09-12 14:30,12,112.21,112.21,112.205,112.21,223
20171201|2017-09-13 01:00,13,112.215,112.215,112.2,112.2,7405
20171201|2017-09-13 01:30,13,112.2,112.21,112.2,112.205,8502
20171201|2017-09-13 02:00,13,112.205,112.21,112.2,112.205,13836
20171201|2017-09-13 02:30,13,112.2,112.21,112.195,112.21,14318
20171201|2017-09-13 03:00,13,112.21,112.215,112.2,112.205,12393
20171201|2017-09-13 03:30,13,112.205,112.21,112.2,112.205,8624
20171201|2017-09-13 04:00,13,112.205,112.205,112.195,112.195,5741
20171201|2017-09-13 04:30,13,112.195,112.205,112.195,112.195,11761
20171201|2017-09-13 05:00,13,112.195,112.2,112.19,112.195,6589
20171201|2017-09-13 05:30,13,112.19,112.2,112.19,112.195,3683
20171201|2017-09-13 06:00,13,112.195,112.195,112.19,112.195,5283
20171201|2017-09-13 06:30,13,112.195,112.195,112.185,112.19,13401
20171201|2017-09-13 07:00,13,112.19,112.2,112.185,112.195,9447
20171201|2017-09-13 07:30,13,112.195,112.205,112.185,112.19,5916
20171201|2017-09-13 08:00,13,112.185,112.2,112.185,112.2,6969
20171201|2017-09-13 08:30,13,112.195,112.2,112.18,112.18,10165
20171201|2017-09-13 09:00,13,112.18,112.185,112.175,112.18,9970
20171201|2017-09-13 09:30,13,112.18,112.185,112.175,112.18,7807
20171201|2017-09-13 10:00,13,112.18,112.185,112.18,112.18,10106
20171201|2017-09-13 10:30,13,112.18,112.19,112.18,112.185,4784
20171201|2017-09-13 11:00,13,112.185,112.19,112.18,112.185,3742
20171201|2017-09-13 11:30,13,112.19,112.19,112.185,112.19,1023
20171201|2017-09-13 12:00,13,112.185,112.2,112.185,112.19,3666
20171201|2017-09-13 12:30,13,112.195,112.195,112.195,112.195,87
20171201|2017-09-13 13:00,13,112.19,112.195,112.19,112.195,36
20171201|2017-09-13 13:30,13,112.195,112.195,112.19,112.19,83
20171201|2017-09-13 14:00,13,112.19,112.195,112.19,112.19,26
20171201|2017-09-13 14:30,13,112.195,112.195,112.19,112.19,123
20171201|2017-09-14 01:00,14,112.2,112.2,112.19,112.19,4455
20171201|2017-09-14 01:30,14,112.195,112.195,112.19,112.19,3705
20171201|2017-09-14 02:00,14,112.185,112.195,112.18,112.19,17652
20171201|2017-09-14 02:30,14,112.19,112.19,112.185,112.185,4665
20171201|2017-09-14 03:00,14,112.19,112.19,112.185,112.19,13618
20171201|2017-09-14 03:30,14,112.195,112.2,112.19,112.195,5013
20171201|2017-09-14 04:00,14,112.19,112.195,112.185,112.185,2432
20171201|2017-09-14 04:30,14,112.185,112.2,112.185,112.195,9135
20171201|2017-09-14 05:00,14,112.2,112.205,112.195,112.2,6416
20171201|2017-09-14 05:30,14,112.205,112.21,112.195,112.205,6926
20171201|2017-09-14 06:00,14,112.21,112.215,112.185,112.19,20914
20171201|2017-09-14 06:30,14,112.19,112.19,112.175,112.175,19178
20171201|2017-09-14 07:00,14,112.18,112.19,112.165,112.185,29527
20171201|2017-09-14 07:30,14,112.18,112.205,112.165,112.195,33299
20171201|2017-09-14 08:00,14,112.195,112.2,112.18,112.18,23702
20171201|2017-09-14 08:30,14,112.18,112.19,112.18,112.185,19829
20171201|2017-09-14 09:00,14,112.18,112.19,112.18,112.185,2226
20171201|2017-09-14 09:30,14,112.185,112.185,112.17,112.175,7872
20171201|2017-09-14 10:00,14,112.18,112.19,112.175,112.185,15784
20171201|2017-09-14 10:30,14,112.19,112.19,112.18,112.185,3677
20171201|2017-09-14 11:00,14,112.18,112.185,112.17,112.175,3749
20171201|2017-09-14 11:30,14,112.175,112.18,112.175,112.175,855
20171201|2017-09-14 12:00,14,112.18,112.185,112.175,112.185,821
20171201|2017-09-14 12:30,14,112.185,112.19,112.185,112.185,495
20171201|2017-09-14 13:00,14,112.185,112.19,112.185,112.19,1058
20171201|2017-09-14 13:30,14,112.19,112.195,112.19,112.195,734
20171201|2017-09-14 14:00,14,112.19,112.195,112.19,112.195,491
20171201|2017-09-14 14:30,14,112.195,112.2,112.195,112.195,47
20171201|2017-09-14 15:00,14,112.2,112.2,112.2,112.2,144
20171201|2017-09-15 01:00,15,112.195,112.205,112.195,112.2,3008
20171201|2017-09-15 01:30,15,112.2,112.205,112.195,112.195,2842
20171201|2017-09-15 02:00,15,112.2,112.2,112.185,112.19,5614
20171201|2017-09-15 02:30,15,112.19,112.2,112.185,112.2,9473
20171201|2017-09-15 03:00,15,112.195,112.2,112.19,112.19,4123
20171201|2017-09-15 03:30,15,112.195,112.195,112.17,112.18,26063
20171201|2017-09-15 04:00,15,112.175,112.175,112.14,112.15,33200
20171201|2017-09-15 04:30,15,112.15,112.15,112.13,112.145,29517
20171201|2017-09-15 05:00,15,112.14,112.145,112.125,112.13,15933
20171201|2017-09-15 05:30,15,112.13,112.14,112.125,112.135,13945
20171201|2017-09-15 06:00,15,112.135,112.14,112.13,112.14,11620
20171201|2017-09-15 06:30,15,112.135,112.14,112.13,112.14,6066
20171201|2017-09-15 07:00,15,112.14,112.145,112.135,112.135,10646
20171201|2017-09-15 07:30,15,112.14,112.15,112.13,112.145,23458
20171201|2017-09-15 08:00,15,112.145,112.15,112.135,112.14,15229
20171201|2017-09-15 08:30,15,112.14,112.145,112.135,112.145,6457
20171201|2017-09-15 09:00,15,112.14,112.145,112.125,112.125,10825
20171201|2017-09-15 09:30,15,112.13,112.135,112.12,112.13,15561
20171201|2017-09-15 10:00,15,112.13,112.15,112.125,112.14,20182
20171201|2017-09-15 10:30,15,112.14,112.15,112.14,112.145,8519
20171201|2017-09-15 11:00,15,112.15,112.15,112.145,112.15,1521
20171201|2017-09-15 11:30,15,112.155,112.16,112.15,112.155,3368
20171201|2017-09-15 12:00,15,112.155,112.16,112.155,112.16,1218
20171201|2017-09-15 12:30,15,112.155,112.155,112.155,112.155,280
20171201|2017-09-15 13:30,15,112.155,112.155,112.145,112.145,889
20171201|2017-09-15 14:00,15,112.145,112.155,112.145,112.155,129
20171201|2017-09-15 14:30,15,112.15,112.155,112.145,112.15,291
20171201|2017-09-18 01:00,18,112.15,112.155,112.145,112.145,5259
20171201|2017-09-18 01:30,18,112.145,112.145,112.14,112.145,2405
20171201|2017-09-18 02:00,18,112.14,112.16,112.14,112.16,6751
20171201|2017-09-18 02:30,18,112.155,112.165,112.15,112.155,7516
20171201|2017-09-18 03:00,18,112.16,112.17,112.155,112.165,5627
20171201|2017-09-18 03:30,18,112.165,112.17,112.16,112.17,6754
20171201|2017-09-18 04:00,18,112.17,112.17,112.155,112.16,12980
20171201|2017-09-18 04:30,18,112.155,112.155,112.145,112.145,13458
20171201|2017-09-18 05:00,18,112.145,112.15,112.14,112.15,6009
20171201|2017-09-18 05:30,18,112.145,112.15,112.145,112.15,4203
20171201|2017-09-18 06:00,18,112.145,112.15,112.135,112.15,8249
20171201|2017-09-18 06:30,18,112.145,112.15,112.145,112.145,2217
20171201|2017-09-18 07:00,18,112.145,112.15,112.14,112.14,4964
20171201|2017-09-18 07:30,18,112.145,112.15,112.13,112.14,15670
20171201|2017-09-18 08:00,18,112.14,112.14,112.125,112.13,18712
20171201|2017-09-18 08:30,18,112.125,112.135,112.125,112.13,10482
20171201|2017-09-18 09:00,18,112.13,112.14,112.13,112.135,4851
20171201|2017-09-18 09:30,18,112.135,112.135,112.125,112.125,15033
20171201|2017-09-18 10:00,18,112.13,112.135,112.12,112.125,18048
20171201|2017-09-18 10:30,18,112.13,112.13,112.125,112.13,4522
20171201|2017-09-18 11:00,18,112.13,112.13,112.125,112.13,664
20171201|2017-09-18 11:30,18,112.125,112.13,112.125,112.13,809
20171201|2017-09-18 12:00,18,112.125,112.13,112.125,112.13,9
20171201|2017-09-18 12:30,18,112.125,112.125,112.12,112.12,1632
20171201|2017-09-18 13:00,18,112.12,112.12,112.115,112.12,505
20171201|2017-09-18 13:30,18,112.12,112.125,112.12,112.125,481
20171201|2017-09-18 14:00,18,112.12,112.125,112.12,112.12,8
20171201|2017-09-18 14:30,18,112.12,112.125,112.115,112.12,167
20171201|2017-09-19 01:00,19,112.13,112.13,112.115,112.125,4572
20171201|2017-09-19 01:30,19,112.125,112.135,112.125,112.125,1510
20171201|2017-09-19 02:00,19,112.125,112.135,112.12,112.13,3298
20171201|2017-09-19 02:30,19,112.13,112.13,112.115,112.12,11978
20171201|2017-09-19 03:00,19,112.115,112.125,112.115,112.12,7295
20171201|2017-09-19 03:30,19,112.125,112.13,112.12,112.13,9822
20171201|2017-09-19 04:00,19,112.13,112.135,112.125,112.13,3071
20171201|2017-09-19 04:30,19,112.135,112.14,112.13,112.135,9283
20171201|2017-09-19 05:00,19,112.13,112.135,112.13,112.135,767
20171201|2017-09-19 05:30,19,112.135,112.135,112.13,112.13,567
20171201|2017-09-19 06:00,19,112.135,112.145,112.13,112.135,16013
20171201|2017-09-19 06:30,19,112.135,112.145,112.13,112.145,10375
20171201|2017-09-19 07:00,19,112.14,112.145,112.135,112.14,13238
20171201|2017-09-19 07:30,19,112.135,112.145,112.13,112.14,7814
20171201|2017-09-19 08:00,19,112.14,112.145,112.135,112.135,5053
20171201|2017-09-19 08:30,19,112.135,112.135,112.12,112.125,11983
20171201|2017-09-19 09:00,19,112.125,112.125,112.115,112.12,13790
20171201|2017-09-19 09:30,19,112.12,112.125,112.115,112.125,5340
20171201|2017-09-19 10:00,19,112.125,112.125,112.115,112.115,11974
20171201|2017-09-19 10:30,19,112.12,112.125,112.115,112.12,5580
20171201|2017-09-19 11:00,19,112.12,112.125,112.12,112.12,2491
20171201|2017-09-19 11:30,19,112.12,112.12,112.115,112.12,285
20171201|2017-09-19 12:00,19,112.12,112.12,112.115,112.12,333
20171201|2017-09-19 12:30,19,112.12,112.12,112.12,112.12,46
20171201|2017-09-19 13:00,19,112.12,112.125,112.12,112.125,53
20171201|2017-09-19 13:30,19,112.12,112.125,112.12,112.12,64
20171201|2017-09-19 14:00,19,112.12,112.125,112.12,112.125,12
20171201|2017-09-19 14:30,19,112.12,112.125,112.115,112.115,186
20171201|2017-09-20 01:00,20,112.125,112.13,112.12,112.12,1019
20171201|2017-09-20 01:30,20,112.12,112.12,112.115,112.12,5277
20171201|2017-09-20 02:00,20,112.12,112.125,112.11,112.12,5063
20171201|2017-09-20 02:30,20,112.12,112.13,112.12,112.13,11177
20171201|2017-09-20 03:00,20,112.13,112.135,112.125,112.125,6559
20171201|2017-09-20 03:30,20,112.13,112.135,112.125,112.13,6318
20171201|2017-09-20 04:00,20,112.13,112.13,112.125,112.125,2676
20171201|2017-09-20 04:30,20,112.13,112.135,112.125,112.13,11175
20171201|2017-09-20 05:00,20,112.13,112.13,112.12,112.125,7456
20171201|2017-09-20 05:30,20,112.12,112.13,112.12,112.13,4545
20171201|2017-09-20 06:00,20,112.125,112.13,112.125,112.125,2006
20171201|2017-09-20 06:30,20,112.125,112.13,112.125,112.125,1941
20171201|2017-09-20 07:00,20,112.125,112.13,112.12,112.12,3511
20171201|2017-09-20 07:30,20,112.125,112.13,112.125,112.13,5041
20171201|2017-09-20 08:00,20,112.125,112.135,112.12,112.125,10299
20171201|2017-09-20 08:30,20,112.125,112.125,112.12,112.12,2164
20171201|2017-09-20 09:00,20,112.125,112.13,112.12,112.13,2442
20171201|2017-09-20 09:30,20,112.13,112.13,112.12,112.125,8653
20171201|2017-09-20 10:00,20,112.125,112.13,112.12,112.12,8651
20171201|2017-09-20 10:30,20,112.12,112.125,112.12,112.12,5421
20171201|2017-09-20 11:00,20,112.12,112.125,112.12,112.12,1065
20171201|2017-09-20 11:30,20,112.12,112.125,112.12,112.125,1644
20171201|2017-09-20 12:00,20,112.125,112.125,112.12,112.125,278
20171201|2017-09-20 12:30,20,112.12,112.125,112.12,112.12,290
20171201|2017-09-20 13:00,20,112.12,112.12,112.07,112.08,7142
20171201|2017-09-20 13:30,20,112.08,112.095,112.075,112.095,2504
20171201|2017-09-20 14:00,20,112.09,112.09,112.085,112.09,1195
20171201|2017-09-20 14:30,20,112.09,112.095,112.09,112.095,274
20171201|2017-09-21 01:00,21,112.105,112.105,112.09,112.1,10526
20171201|2017-09-21 01:30,21,112.095,112.095,112.065,112.08,21744
20171201|2017-09-21 02:00,21,112.085,112.09,112.075,112.09,17173
20171201|2017-09-21 02:30,21,112.09,112.09,112.08,112.085,14638
20171201|2017-09-21 03:00,21,112.09,112.09,112.08,112.08,18514
20171201|2017-09-21 03:30,21,112.085,112.085,112.075,112.08,18685
20171201|2017-09-21 04:00,21,112.08,112.09,112.08,112.09,11123
20171201|2017-09-21 04:30,21,112.085,112.095,112.085,112.09,5210
20171201|2017-09-21 05:00,21,112.09,112.095,112.08,112.09,18800
20171201|2017-09-21 05:30,21,112.09,112.095,112.085,112.09,11647
20171201|2017-09-21 06:00,21,112.09,112.095,112.09,112.095,863
20171201|2017-09-21 06:30,21,112.095,112.1,112.09,112.095,10146
20171201|2017-09-21 07:00,21,112.095,112.105,112.09,112.095,29645
20171201|2017-09-21 07:30,21,112.095,112.105,112.095,112.095,8485
20171201|2017-09-21 08:00,21,112.095,112.105,112.095,112.1,7391
20171201|2017-09-21 08:30,21,112.1,112.115,112.095,112.11,7515
20171201|2017-09-21 09:00,21,112.115,112.115,112.1,112.105,7127
20171201|2017-09-21 09:30,21,112.105,112.105,112.095,112.095,3688
20171201|2017-09-21 10:00,21,112.095,112.105,112.095,112.1,6246
20171201|2017-09-21 10:30,21,112.095,112.1,112.09,112.1,3750
20171201|2017-09-21 11:00,21,112.095,112.105,112.095,112.1,811
20171201|2017-09-21 11:30,21,112.1,112.105,112.1,112.1,1768
20171201|2017-09-21 12:00,21,112.1,112.105,112.1,112.105,2302
20171201|2017-09-21 12:30,21,112.1,112.1,112.1,112.1,348
20171201|2017-09-21 13:00,21,112.1,112.1,112.095,112.095,316
20171201|2017-09-21 13:30,21,112.1,112.1,112.095,112.095,71
20171201|2017-09-21 14:00,21,112.095,112.1,112.095,112.1,203
20171201|2017-09-21 14:30,21,112.095,112.1,112.095,112.1,47
20171201|2017-09-22 01:00,22,112.115,112.115,112.1,112.11,6878
20171201|2017-09-22 01:30,22,112.11,112.115,112.095,112.11,3237
20171201|2017-09-22 02:00,22,112.11,112.11,112.1,112.105,12888
20171201|2017-09-22 02:30,22,112.1,112.105,112.085,112.095,19490
20171201|2017-09-22 03:00,22,112.095,112.1,112.09,112.1,5967
20171201|2017-09-22 03:30,22,112.1,112.1,112.09,112.09,8920
20171201|2017-09-22 04:00,22,112.095,112.1,112.085,112.095,9579
20171201|2017-09-22 04:30,22,112.09,112.1,112.09,112.09,15205
20171201|2017-09-22 05:00,22,112.09,112.1,112.09,112.095,18841
20171201|2017-09-22 05:30,22,112.095,112.095,112.085,112.085,7713
20171201|2017-09-22 06:00,22,112.085,112.095,112.085,112.095,5390
20171201|2017-09-22 06:30,22,112.095,112.1,112.09,112.09,7172
20171201|2017-09-22 07:00,22,112.095,112.095,112.09,112.09,3900
20171201|2017-09-22 07:30,22,112.09,112.1,112.09,112.095,5865
20171201|2017-09-22 08:00,22,112.095,112.105,112.095,112.1,11347
20171201|2017-09-22 08:30,22,112.1,112.105,112.095,112.1,7775
20171201|2017-09-22 09:00,22,112.1,112.105,112.095,112.095,13274
20171201|2017-09-22 09:30,22,112.1,112.1,112.095,112.095,9343
20171201|2017-09-22 10:00,22,112.1,112.105,112.095,112.1,15159
20171201|2017-09-22 10:30,22,112.1,112.105,112.095,112.1,11334
20171201|2017-09-22 11:00,22,112.1,112.1,112.095,112.1,4642
20171201|2017-09-22 11:30,22,112.105,112.11,112.105,112.105,2959
20171201|2017-09-22 12:00,22,112.11,112.11,112.11,112.11,2433
20171201|2017-09-22 12:30,22,112.11,112.115,112.11,112.11,1039
20171201|2017-09-22 13:00,22,112.11,112.11,112.105,112.11,533
20171201|2017-09-22 13:30,22,112.11,112.11,112.105,112.11,269
20171201|2017-09-22 14:00,22,112.115,112.115,112.11,112.11,42
20171201|2017-09-22 14:30,22,112.115,112.115,112.105,112.11,564
20171201|2017-09-25 01:00,25,112.115,112.12,112.105,112.105,5012
20171201|2017-09-25 01:30,25,112.105,112.12,112.105,112.11,8484
20171201|2017-09-25 02:00,25,112.105,112.115,112.1,112.105,16762
20171201|2017-09-25 02:30,25,112.11,112.12,112.11,112.115,7641
20171201|2017-09-25 03:00,25,112.115,112.13,112.115,112.125,18694
20171201|2017-09-25 03:30,25,112.12,112.14,112.12,112.135,11576
20171201|2017-09-25 04:00,25,112.135,112.17,112.13,112.155,27152
20171201|2017-09-25 04:30,25,112.15,112.16,112.15,112.15,7001
20171201|2017-09-25 05:00,25,112.15,112.16,112.145,112.155,8072
20171201|2017-09-25 05:30,25,112.155,112.165,112.15,112.16,6624
20171201|2017-09-25 06:00,25,112.16,112.16,112.145,112.15,15760
20171201|2017-09-25 06:30,25,112.15,112.155,112.14,112.145,8111
20171201|2017-09-25 07:00,25,112.15,112.15,112.125,112.13,22970
20171201|2017-09-25 07:30,25,112.125,112.145,112.125,112.14,12829
20171201|2017-09-25 08:00,25,112.14,112.14,112.135,112.14,6512
20171201|2017-09-25 08:30,25,112.14,112.155,112.135,112.15,20526
20171201|2017-09-25 09:00,25,112.15,112.155,112.145,112.15,25257
20171201|2017-09-25 09:30,25,112.15,112.17,112.145,112.165,19053
20171201|2017-09-25 10:00,25,112.17,112.18,112.165,112.17,13090
20171201|2017-09-25 10:30,25,112.165,112.175,112.165,112.17,4201
20171201|2017-09-25 11:00,25,112.17,112.175,112.16,112.17,3819
20171201|2017-09-25 11:30,25,112.165,112.17,112.16,112.165,1350
20171201|2017-09-25 12:00,25,112.165,112.17,112.165,112.17,213
20171201|2017-09-25 12:30,25,112.17,112.17,112.17,112.17,51
20171201|2017-09-25 13:00,25,112.17,112.175,112.17,112.175,19
20171201|2017-09-25 13:30,25,112.175,112.175,112.17,112.175,46
20171201|2017-09-25 14:00,25,112.175,112.175,112.175,112.175,1
20171201|2017-09-25 14:30,25,112.175,112.175,112.17,112.17,24
20171201|2017-09-26 01:00,26,112.175,112.18,112.165,112.165,11097
20171201|2017-09-26 01:30,26,112.17,112.175,112.155,112.16,7402
20171201|2017-09-26 02:00,26,112.16,112.16,112.145,112.155,11579
20171201|2017-09-26 02:30,26,112.155,112.165,112.155,112.16,4008
20171201|2017-09-26 03:00,26,112.16,112.18,112.16,112.17,15105
20171201|2017-09-26 03:30,26,112.17,112.18,112.165,112.17,9803
20171201|2017-09-26 04:00,26,112.17,112.175,112.16,112.165,19922
20171201|2017-09-26 04:30,26,112.165,112.17,112.16,112.165,20699
20171201|2017-09-26 05:00,26,112.165,112.175,112.165,112.17,20160
20171201|2017-09-26 05:30,26,112.17,112.18,112.165,112.18,8265
20171201|2017-09-26 06:00,26,112.18,112.18,112.165,112.165,4450
20171201|2017-09-26 06:30,26,112.165,112.17,112.165,112.165,5946
20171201|2017-09-26 07:00,26,112.165,112.175,112.165,112.17,4906
20171201|2017-09-26 07:30,26,112.17,112.175,112.16,112.16,8225
20171201|2017-09-26 08:00,26,112.165,112.165,112.16,112.16,9437
20171201|2017-09-26 08:30,26,112.165,112.165,112.16,112.165,4458
20171201|2017-09-26 09:00,26,112.165,112.17,112.16,112.17,15403
20171201|2017-09-26 09:30,26,112.17,112.17,112.155,112.16,12624
20171201|2017-09-26 10:00,26,112.165,112.175,112.16,112.17,5826
20171201|2017-09-26 10:30,26,112.175,112.18,112.17,112.18,6457
20171201|2017-09-26 11:00,26,112.18,112.18,112.175,112.175,2319
20171201|2017-09-26 11:30,26,112.175,112.18,112.165,112.17,3148
20171201|2017-09-26 12:00,26,112.17,112.17,112.165,112.17,193
20171201|2017-09-26 12:30,26,112.175,112.175,112.175,112.175,88
20171201|2017-09-26 13:00,26,112.175,112.175,112.17,112.175,75
20171201|2017-09-26 13:30,26,112.17,112.175,112.17,112.175,51
20171201|2017-09-26 14:00,26,112.175,112.175,112.17,112.175,14
20171201|2017-09-26 14:30,26,112.17,112.175,112.17,112.17,44
20171201|2017-09-27 01:00,27,112.165,112.175,112.16,112.17,5253
20171201|2017-09-27 01:30,27,112.165,112.165,112.15,112.16,11512
20171201|2017-09-27 02:00,27,112.155,112.16,112.135,112.145,33365
20171201|2017-09-27 02:30,27,112.145,112.155,112.145,112.15,7863
20171201|2017-09-27 03:00,27,112.155,112.155,112.14,112.145,18638
20171201|2017-09-27 03:30,27,112.14,112.145,112.125,112.135,33575
20171201|2017-09-27 04:00,27,112.135,112.135,112.11,112.125,31748
20171201|2017-09-27 04:30,27,112.12,112.125,112.115,112.125,19290
20171201|2017-09-27 05:00,27,112.12,112.125,112.115,112.125,22268
20171201|2017-09-27 05:30,27,112.12,112.13,112.12,112.125,6756
20171201|2017-09-27 06:00,27,112.125,112.125,112.12,112.125,5958
20171201|2017-09-27 06:30,27,112.125,112.13,112.12,112.12,7011
20171201|2017-09-27 07:00,27,112.125,112.13,112.12,112.125,6498
20171201|2017-09-27 07:30,27,112.125,112.13,112.105,112.115,20172
20171201|2017-09-27 08:00,27,112.115,112.125,112.11,112.12,10047
20171201|2017-09-27 08:30,27,112.125,112.13,112.115,112.125,9426
20171201|2017-09-27 09:00,27,112.125,112.14,112.12,112.135,18272
20171201|2017-09-27 09:30,27,112.135,112.15,112.135,112.15,15398
20171201|2017-09-27 10:00,27,112.15,112.15,112.14,112.145,13493
20171201|2017-09-27 10:30,27,112.14,112.145,112.135,112.14,2636
20171201|2017-09-27 11:00,27,112.14,112.14,112.135,112.14,423
20171201|2017-09-27 11:30,27,112.14,112.14,112.135,112.14,2172
20171201|2017-09-27 12:00,27,112.135,112.14,112.13,112.135,800
20171201|2017-09-27 12:30,27,112.135,112.135,112.13,112.13,574
20171201|2017-09-27 13:00,27,112.135,112.135,112.13,112.13,384
20171201|2017-09-27 13:30,27,112.13,112.135,112.125,112.13,366
20171201|2017-09-27 14:00,27,112.13,112.135,112.13,112.13,38
20171201|2017-09-27 14:30,27,112.13,112.135,112.13,112.135,193
20171201|2017-09-28 01:00,28,112.115,112.12,112.095,112.11,13833
20171201|2017-09-28 01:30,28,112.115,112.12,112.095,112.105,11625
20171201|2017-09-28 02:00,28,112.1,112.115,112.09,112.115,29732
20171201|2017-09-28 02:30,28,112.11,112.11,112.105,112.11,13148
20171201|2017-09-28 03:00,28,112.105,112.125,112.1,112.115,20020
20171201|2017-09-28 03:30,28,112.12,112.125,112.105,112.11,9824
20171201|2017-09-28 04:00,28,112.11,112.115,112.105,112.11,14563
20171201|2017-09-28 04:30,28,112.11,112.12,112.11,112.115,4295
20171201|2017-09-28 05:00,28,112.11,112.115,112.105,112.11,8309
20171201|2017-09-28 05:30,28,112.115,112.125,112.115,112.12,10740
20171201|2017-09-28 06:00,28,112.12,112.125,112.12,112.12,8562
20171201|2017-09-28 06:30,28,112.12,112.125,112.115,112.125,5298
20171201|2017-09-28 07:00,28,112.125,112.14,112.125,112.13,14160
20171201|2017-09-28 07:30,28,112.13,112.135,112.12,112.125,8322
20171201|2017-09-28 08:00,28,112.125,112.13,112.125,112.13,13073
20171201|2017-09-28 08:30,28,112.13,112.145,112.13,112.14,9102
20171201|2017-09-28 09:00,28,112.14,112.145,112.135,112.14,10874
20171201|2017-09-28 09:30,28,112.135,112.145,112.135,112.135,14261
20171201|2017-09-28 10:00,28,112.135,112.145,112.135,112.14,13424
20171201|2017-09-28 10:30,28,112.14,112.145,112.135,112.145,2040
20171201|2017-09-28 11:00,28,112.145,112.155,112.14,112.15,4467
20171201|2017-09-28 11:30,28,112.155,112.155,112.145,112.145,2871
20171201|2017-09-28 12:00,28,112.145,112.15,112.145,112.15,2121
20171201|2017-09-28 12:30,28,112.145,112.15,112.145,112.145,59
20171201|2017-09-28 13:00,28,112.15,112.15,112.15,112.15,45
20171201|2017-09-28 13:30,28,112.15,112.15,112.15,112.15,136
20171201|2017-09-28 14:00,28,112.15,112.15,112.15,112.15,20
20171201|2017-09-28 14:30,28,112.145,112.15,112.145,112.15,79
20171201|2017-09-29 01:00,29,112.155,112.155,112.14,112.15,4586
20171201|2017-09-29 01:30,29,112.15,112.15,112.14,112.14,4956
20171201|2017-09-29 02:00,29,112.145,112.16,112.135,112.155,8353
20171201|2017-09-29 02:30,29,112.155,112.16,112.15,112.16,11617
20171201|2017-09-29 03:00,29,112.16,112.16,112.155,112.16,8725
20171201|2017-09-29 03:30,29,112.16,112.16,112.15,112.15,6344
20171201|2017-09-29 04:00,29,112.15,112.165,112.15,112.16,11896
20171201|2017-09-29 04:30,29,112.155,112.16,112.155,112.16,1913
20171201|2017-09-29 05:00,29,112.155,112.165,112.155,112.16,6055
20171201|2017-09-29 05:30,29,112.16,112.165,112.155,112.165,1654
20171201|2017-09-29 06:00,29,112.16,112.165,112.155,112.16,7056
20171201|2017-09-29 06:30,29,112.16,112.165,112.16,112.16,3096
20171201|2017-09-29 07:00,29,112.16,112.165,112.15,112.15,7969
20171201|2017-09-29 07:30,29,112.155,112.16,112.15,112.155,23325
20171201|2017-09-29 08:00,29,112.155,112.16,112.14,112.14,11862
20171201|2017-09-29 08:30,29,112.14,112.145,112.125,112.125,41719
20171201|2017-09-29 09:00,29,112.125,112.135,112.12,112.13,22199
20171201|2017-09-29 09:30,29,112.13,112.13,112.115,112.125,31185
20171201|2017-09-29 10:00,29,112.125,112.135,112.125,112.13,32168
20171201|2017-09-29 10:30,29,112.125,112.135,112.125,112.125,6970
20171201|2017-09-29 11:00,29,112.125,112.13,112.125,112.13,610
20171201|2017-09-29 11:30,29,112.125,112.13,112.125,112.13,1920
20171201|2017-09-29 12:00,29,112.125,112.125,112.12,112.12,1008
20171201|2017-09-29 12:30,29,112.125,112.125,112.12,112.125,170
20171201|2017-09-29 13:00,29,112.125,112.125,112.125,112.125,1043
20171201|2017-09-29 13:30,29,112.125,112.13,112.125,112.125,137
20171201|2017-09-29 14:00,29,112.13,112.13,112.125,112.125,393
20171201|2017-09-29 14:30,29,112.125,112.125,112.12,112.125,539
20171201|2017-10-02 01:00,2,112.125,112.135,112.115,112.115,8111
20171201|2017-10-02 01:30,2,112.115,112.13,112.115,112.125,6648
20171201|2017-10-02 02:00,2,112.125,112.13,112.115,112.115,12234
20171201|2017-10-02 02:30,2,112.12,112.12,112.11,112.11,8769
20171201|2017-10-02 03:00,2,112.115,112.13,112.11,112.125,12512
20171201|2017-10-02 03:30,2,112.125,112.15,112.12,112.145,11131
20171201|2017-10-02 04:00,2,112.145,112.155,112.14,112.15,15365
20171201|2017-10-02 04:30,2,112.15,112.155,112.14,112.145,12211
20171201|2017-10-02 05:00,2,112.14,112.16,112.14,112.155,18140
20171201|2017-10-02 05:30,2,112.155,112.16,112.145,112.15,19257
20171201|2017-10-02 06:00,2,112.15,112.16,112.15,112.155,7909
20171201|2017-10-02 06:30,2,112.155,112.155,112.145,112.15,2918
20171201|2017-10-02 07:00,2,112.15,112.155,112.14,112.15,14189
20171201|2017-10-02 07:30,2,112.15,112.155,112.145,112.155,6058
20171201|2017-10-02 08:00,2,112.15,112.155,112.15,112.155,5061
20171201|2017-10-02 08:30,2,112.155,112.16,112.15,112.16,6123
20171201|2017-10-02 09:00,2,112.155,112.165,112.15,112.16,10273
20171201|2017-10-02 09:30,2,112.165,112.17,112.16,112.165,8599
20171201|2017-10-02 10:00,2,112.16,112.17,112.155,112.165,14327
20171201|2017-10-02 10:30,2,112.165,112.165,112.16,112.165,1908
20171201|2017-10-02 11:00,2,112.16,112.165,112.16,112.16,2022
20171201|2017-10-02 11:30,2,112.16,112.165,112.16,112.165,739
20171201|2017-10-02 12:00,2,112.16,112.165,112.155,112.16,1385
20171201|2017-10-02 12:30,2,112.16,112.16,112.155,112.16,633
20171201|2017-10-02 13:00,2,112.16,112.16,112.155,112.16,65
20171201|2017-10-02 13:30,2,112.16,112.16,112.155,112.16,1080
20171201|2017-10-02 14:00,2,112.16,112.16,112.155,112.16,557
20171201|2017-10-02 14:30,2,112.16,112.165,112.16,112.165,300
20171201|2017-10-03 01:00,3,112.16,112.16,112.15,112.16,2890
20171201|2017-10-03 01:30,3,112.16,112.17,112.16,112.17,2210
20171201|2017-10-03 02:00,3,112.17,112.17,112.16,112.165,7413
20171201|2017-10-03 02:30,3,112.16,112.165,112.15,112.155,11520
20171201|2017-10-03 03:00,3,112.155,112.155,112.145,112.145,12081
20171201|2017-10-03 03:30,3,112.145,112.155,112.14,112.155,8792
20171201|2017-10-03 04:00,3,112.15,112.155,112.135,112.135,15464
20171201|2017-10-03 04:30,3,112.135,112.145,112.135,112.145,12271
20171201|2017-10-03 05:00,3,112.145,112.15,112.145,112.15,5370
20171201|2017-10-03 05:30,3,112.15,112.15,112.14,112.145,10448
20171201|2017-10-03 06:00,3,112.145,112.155,112.145,112.15,6667
20171201|2017-10-03 06:30,3,112.15,112.16,112.145,112.16,2913
20171201|2017-10-03 07:00,3,112.16,112.16,112.145,112.15,6073
20171201|2017-10-03 07:30,3,112.15,112.16,112.145,112.155,12632
20171201|2017-10-03 08:00,3,112.155,112.17,112.155,112.16,16616
20171201|2017-10-03 08:30,3,112.16,112.17,112.16,112.17,7826
20171201|2017-10-03 09:00,3,112.165,112.175,112.165,112.165,10819
20171201|2017-10-03 09:30,3,112.17,112.175,112.165,112.17,10713
20171201|2017-10-03 10:00,3,112.17,112.175,112.16,112.165,14293
20171201|2017-10-03 10:30,3,112.16,112.17,112.16,112.17,2475
20171201|2017-10-03 11:00,3,112.17,112.17,112.165,112.17,933
20171201|2017-10-03 11:30,3,112.165,112.17,112.165,112.17,1144
20171201|2017-10-03 12:00,3,112.165,112.17,112.16,112.16,560
20171201|2017-10-03 12:30,3,112.16,112.165,112.16,112.165,426
20171201|2017-10-03 13:00,3,112.16,112.165,112.16,112.165,34
20171201|2017-10-03 13:30,3,112.16,112.165,112.16,112.165,279
20171201|2017-10-03 14:00,3,112.165,112.165,112.16,112.165,137
20171201|2017-10-03 14:30,3,112.165,112.17,112.165,112.17,73
20171201|2017-10-03 15:00,3,112.17,112.17,112.17,112.17,2
20171201|2017-10-04 01:00,4,112.17,112.19,112.165,112.185,8025
20171201|2017-10-04 01:30,4,112.185,112.195,112.185,112.19,3985
20171201|2017-10-04 02:00,4,112.19,112.205,112.185,112.2,22725
20171201|2017-10-04 02:30,4,112.2,112.2,112.185,112.2,27440
20171201|2017-10-04 03:00,4,112.2,112.2,112.185,112.185,16670
20171201|2017-10-04 03:30,4,112.185,112.19,112.18,112.19,7617
20171201|2017-10-04 04:00,4,112.19,112.195,112.185,112.185,17117
20171201|2017-10-04 04:30,4,112.185,112.195,112.185,112.195,9857
20171201|2017-10-04 05:00,4,112.195,112.2,112.19,112.195,12613
20171201|2017-10-04 05:30,4,112.195,112.215,112.19,112.21,33224
20171201|2017-10-04 06:00,4,112.21,112.215,112.195,112.2,25072
20171201|2017-10-04 06:30,4,112.2,112.21,112.2,112.205,10567
20171201|2017-10-04 07:00,4,112.205,112.21,112.19,112.195,18475
20171201|2017-10-04 07:30,4,112.195,112.2,112.185,112.185,27769
20171201|2017-10-04 08:00,4,112.185,112.19,112.175,112.18,14053
20171201|2017-10-04 08:30,4,112.18,112.185,112.17,112.175,21271
20171201|2017-10-04 09:00,4,112.175,112.18,112.17,112.17,21368
20171201|2017-10-04 09:30,4,112.175,112.175,112.165,112.165,14042
20171201|2017-10-04 10:00,4,112.165,112.17,112.16,112.17,17415
20171201|2017-10-04 10:30,4,112.165,112.17,112.16,112.16,4238
20171201|2017-10-04 11:00,4,112.16,112.17,112.155,112.16,4823
20171201|2017-10-04 11:30,4,112.165,112.17,112.16,112.17,1586
20171201|2017-10-04 12:00,4,112.165,112.165,112.16,112.16,130
20171201|2017-10-04 12:30,4,112.16,112.165,112.16,112.165,33
20171201|2017-10-04 13:00,4,112.165,112.165,112.16,112.16,63
20171201|2017-10-04 13:30,4,112.165,112.17,112.16,112.17,67
20171201|2017-10-04 14:00,4,112.165,112.165,112.165,112.165,82
20171201|2017-10-04 14:30,4,112.165,112.175,112.165,112.17,83
20171201|2017-10-05 01:00,5,112.16,112.165,112.15,112.15,9968
20171201|2017-10-05 01:30,5,112.15,112.16,112.145,112.155,6349
20171201|2017-10-05 02:00,5,112.155,112.16,112.14,112.14,14899
20171201|2017-10-05 02:30,5,112.145,112.15,112.135,112.145,20838
20171201|2017-10-05 03:00,5,112.145,112.155,112.145,112.145,16156
20171201|2017-10-05 03:30,5,112.145,112.155,112.145,112.145,14603
20171201|2017-10-05 04:00,5,112.145,112.155,112.145,112.155,18456
20171201|2017-10-05 04:30,5,112.155,112.16,112.15,112.155,10624
20171201|2017-10-05 05:00,5,112.155,112.16,112.155,112.16,5654
20171201|2017-10-05 05:30,5,112.16,112.165,112.155,112.165,5130
20171201|2017-10-05 06:00,5,112.165,112.165,112.155,112.155,1664
20171201|2017-10-05 06:30,5,112.155,112.165,112.15,112.16,19553
20171201|2017-10-05 07:00,5,112.16,112.16,112.155,112.155,6987
20171201|2017-10-05 07:30,5,112.16,112.165,112.155,112.16,6436
20171201|2017-10-05 08:00,5,112.165,112.165,112.155,112.16,11942
20171201|2017-10-05 08:30,5,112.155,112.16,112.145,112.145,24620
20171201|2017-10-05 09:00,5,112.145,112.155,112.135,112.135,20923
20171201|2017-10-05 09:30,5,112.14,112.145,112.13,112.135,26066
20171201|2017-10-05 10:00,5,112.14,112.14,112.135,112.14,4273
20171201|2017-10-05 10:30,5,112.14,112.145,112.135,112.14,5181
20171201|2017-10-05 11:00,5,112.14,112.15,112.14,112.145,4418
20171201|2017-10-05 11:30,5,112.145,112.15,112.145,112.145,300
20171201|2017-10-05 12:00,5,112.15,112.15,112.15,112.15,30
20171201|2017-10-05 12:30,5,112.145,112.145,112.145,112.145,351
20171201|2017-10-05 13:00,5,112.145,112.145,112.145,112.145,1830
20171201|2017-10-05 13:30,5,112.145,112.15,112.145,112.15,506
20171201|2017-10-05 14:00,5,112.15,112.15,112.145,112.145,106
20171201|2017-10-05 14:30,5,112.145,112.15,112.145,112.145,200
20171201|2017-10-05 15:00,5,112.145,112.145,112.145,112.145,3
20171201|2017-10-06 01:00,6,112.15,112.15,112.14,112.14,5615
20171201|2017-10-06 01:30,6,112.14,112.14,112.13,112.135,8214
20171201|2017-10-06 02:00,6,112.135,112.145,112.13,112.145,11108
20171201|2017-10-06 02:30,6,112.14,112.15,112.13,112.13,16451
20171201|2017-10-06 03:00,6,112.13,112.135,112.12,112.12,24714
20171201|2017-10-06 03:30,6,112.125,112.13,112.12,112.13,6471
20171201|2017-10-06 04:00,6,112.13,112.135,112.125,112.13,2676
20171201|2017-10-06 04:30,6,112.13,112.14,112.13,112.135,12334
20171201|2017-10-06 05:00,6,112.135,112.14,112.125,112.135,20533
20171201|2017-10-06 05:30,6,112.13,112.135,112.125,112.13,4668
20171201|2017-10-06 06:00,6,112.13,112.135,112.13,112.13,2115
20171201|2017-10-06 06:30,6,112.13,112.13,112.12,112.13,13719
20171201|2017-10-06 07:00,6,112.135,112.135,112.13,112.13,4250
20171201|2017-10-06 07:30,6,112.125,112.135,112.12,112.12,19658
20171201|2017-10-06 08:00,6,112.12,112.13,112.12,112.12,12626
20171201|2017-10-06 08:30,6,112.12,112.125,112.105,112.11,19236
20171201|2017-10-06 09:00,6,112.11,112.13,112.11,112.13,20231
20171201|2017-10-06 09:30,6,112.13,112.145,112.125,112.14,22454
20171201|2017-10-06 10:00,6,112.145,112.155,112.14,112.145,15652
20171201|2017-10-06 10:30,6,112.145,112.16,112.145,112.15,10164
20171201|2017-10-06 11:00,6,112.155,112.155,112.15,112.15,851
20171201|2017-10-06 11:30,6,112.15,112.155,112.15,112.15,1906
20171201|2017-10-06 12:00,6,112.15,112.155,112.145,112.145,4184
20171201|2017-10-06 12:30,6,112.15,112.15,112.15,112.15,8
20171201|2017-10-06 13:00,6,112.15,112.15,112.15,112.15,8
20171201|2017-10-06 13:30,6,112.15,112.15,112.145,112.15,320
20171201|2017-10-06 14:00,6,112.145,112.145,112.145,112.145,1
20171201|2017-10-06 14:30,6,112.145,112.15,112.14,112.145,688
20171201|2017-10-09 01:00,9,112.135,112.145,112.135,112.145,2968
20171201|2017-10-09 01:30,9,112.145,112.16,112.145,112.155,8519
20171201|2017-10-09 02:00,9,112.155,112.165,112.15,112.15,13593
20171201|2017-10-09 02:30,9,112.15,112.165,112.15,112.155,10631
20171201|2017-10-09 03:00,9,112.16,112.16,112.15,112.155,5273
20171201|2017-10-09 03:30,9,112.15,112.16,112.15,112.155,2352
20171201|2017-10-09 04:00,9,112.16,112.165,112.155,112.16,12924
20171201|2017-10-09 04:30,9,112.16,112.17,112.16,112.165,13517
20171201|2017-10-09 05:00,9,112.17,112.17,112.16,112.16,1846
20171201|2017-10-09 05:30,9,112.16,112.165,112.16,112.165,465
20171201|2017-10-09 06:00,9,112.165,112.165,112.16,112.16,745
20171201|2017-10-09 06:30,9,112.16,112.165,112.155,112.155,4167
20171201|2017-10-09 07:00,9,112.155,112.16,112.15,112.155,7360
20171201|2017-10-09 07:30,9,112.155,112.16,112.15,112.155,3436
20171201|2017-10-09 08:00,9,112.155,112.16,112.15,112.15,12857
20171201|2017-10-09 08:30,9,112.15,112.16,112.15,112.155,12023
20171201|2017-10-09 09:00,9,112.155,112.16,112.15,112.155,2929
20171201|2017-10-09 09:30,9,112.155,112.165,112.155,112.16,5856
20171201|2017-10-09 10:00,9,112.16,112.165,112.155,112.155,4771
20171201|2017-10-09 10:30,9,112.16,112.16,112.155,112.16,2075
20171201|2017-10-09 11:00,9,112.16,112.16,112.15,112.15,1380
20171201|2017-10-09 11:30,9,112.15,112.16,112.15,112.155,1075
20171201|2017-10-09 12:00,9,112.155,112.155,112.15,112.15,2430
20171201|2017-10-09 13:00,9,112.155,112.155,112.155,112.155,24
20171201|2017-10-09 13:30,9,112.15,112.15,112.15,112.15,323
20171201|2017-10-09 14:00,9,112.155,112.155,112.155,112.155,867
20171201|2017-10-09 14:30,9,112.15,112.16,112.15,112.155,677
20171201|2017-10-09 15:00,9,112.15,112.15,112.15,112.15,6
20171201|2017-10-10 01:00,10,112.155,112.16,112.145,112.15,7214
20171201|2017-10-10 01:30,10,112.155,112.16,112.155,112.155,743
20171201|2017-10-10 02:00,10,112.16,112.16,112.14,112.16,22598
20171201|2017-10-10 02:30,10,112.16,112.17,112.155,112.165,9609
20171201|2017-10-10 03:00,10,112.16,112.17,112.155,112.17,12815
20171201|2017-10-10 03:30,10,112.17,112.185,112.165,112.17,33203
20171201|2017-10-10 04:00,10,112.175,112.175,112.165,112.17,2680
20171201|2017-10-10 04:30,10,112.165,112.17,112.16,112.165,7250
20171201|2017-10-10 05:00,10,112.165,112.17,112.165,112.165,9211
20171201|2017-10-10 05:30,10,112.16,112.165,112.155,112.155,9936
20171201|2017-10-10 06:00,10,112.155,112.16,112.145,112.15,16123
20171201|2017-10-10 06:30,10,112.155,112.16,112.155,112.16,11489
20171201|2017-10-10 07:00,10,112.16,112.16,112.14,112.15,46863
20171201|2017-10-10 07:30,10,112.145,112.15,112.135,112.14,24147
20171201|2017-10-10 08:00,10,112.14,112.155,112.135,112.15,13906
20171201|2017-10-10 08:30,10,112.15,112.155,112.145,112.155,5902
20171201|2017-10-10 09:00,10,112.15,112.165,112.15,112.16,7963
20171201|2017-10-10 09:30,10,112.165,112.165,112.15,112.155,10503
20171201|2017-10-10 10:00,10,112.16,112.16,112.15,112.155,17556
20171201|2017-10-10 10:30,10,112.15,112.155,112.15,112.155,7159
20171201|2017-10-10 11:00,10,112.155,112.16,112.15,112.16,7005
20171201|2017-10-10 11:30,10,112.16,112.16,112.15,112.15,407
20171201|2017-10-10 12:00,10,112.15,112.155,112.15,112.155,765
20171201|2017-10-10 12:30,10,112.155,112.165,112.145,112.15,9242
20171201|2017-10-10 13:00,10,112.145,112.145,112.145,112.145,909
20171201|2017-10-10 13:30,10,112.14,112.145,112.14,112.145,251
20171201|2017-10-10 14:00,10,112.145,112.145,112.14,112.14,293
20171201|2017-10-10 14:30,10,112.14,112.145,112.14,112.145,349
20171201|2017-10-11 01:00,11,112.14,112.15,112.135,112.145,5593
20171201|2017-10-11 01:30,11,112.14,112.145,112.135,112.14,4164
20171201|2017-10-11 02:00,11,112.135,112.15,112.13,112.145,13993
20171201|2017-10-11 02:30,11,112.145,112.16,112.14,112.155,13477
20171201|2017-10-11 03:00,11,112.155,112.16,112.145,112.155,7418
20171201|2017-10-11 03:30,11,112.155,112.155,112.145,112.155,6041
20171201|2017-10-11 04:00,11,112.155,112.155,112.145,112.145,4378
20171201|2017-10-11 04:30,11,112.15,112.15,112.14,112.145,5795
20171201|2017-10-11 05:00,11,112.145,112.15,112.14,112.145,6821
20171201|2017-10-11 05:30,11,112.145,112.145,112.135,112.14,11968
20171201|2017-10-11 06:00,11,112.14,112.145,112.13,112.13,9026
20171201|2017-10-11 06:30,11,112.13,112.14,112.13,112.135,5883
20171201|2017-10-11 07:00,11,112.14,112.15,112.135,112.15,15888
20171201|2017-10-11 07:30,11,112.145,112.155,112.145,112.145,11956
20171201|2017-10-11 08:00,11,112.15,112.15,112.14,112.145,4660
20171201|2017-10-11 08:30,11,112.14,112.145,112.13,112.13,7277
20171201|2017-10-11 09:00,11,112.13,112.14,112.13,112.13,13408
20171201|2017-10-11 09:30,11,112.135,112.14,112.13,112.14,11981
20171201|2017-10-11 10:00,11,112.135,112.14,112.135,112.135,9323
20171201|2017-10-11 10:30,11,112.135,112.14,112.13,112.14,7721
20171201|2017-10-11 11:00,11,112.14,112.14,112.135,112.14,1348
20171201|2017-10-11 11:30,11,112.135,112.14,112.13,112.135,5290
20171201|2017-10-11 12:00,11,112.13,112.135,112.13,112.13,1688
20171201|2017-10-11 12:30,11,112.13,112.135,112.13,112.135,1290
20171201|2017-10-11 13:00,11,112.13,112.135,112.125,112.13,1322
20171201|2017-10-11 13:30,11,112.13,112.135,112.13,112.13,837
20171201|2017-10-11 14:00,11,112.13,112.135,112.13,112.13,730
20171201|2017-10-11 14:30,11,112.13,112.135,112.13,112.135,225
20171201|2017-10-12 01:00,12,112.13,112.145,112.13,112.145,3066
20171201|2017-10-12 01:30,12,112.145,112.15,112.14,112.145,2847
20171201|2017-10-12 02:00,12,112.145,112.16,112.145,112.16,12296
20171201|2017-10-12 02:30,12,112.16,112.16,112.15,112.15,9677
20171201|2017-10-12 03:00,12,112.155,112.16,112.145,112.15,13048
20171201|2017-10-12 03:30,12,112.155,112.155,112.145,112.145,12654
20171201|2017-10-12 04:00,12,112.145,112.155,112.145,112.15,7633
20171201|2017-10-12 04:30,12,112.15,112.15,112.135,112.14,16532
20171201|2017-10-12 05:00,12,112.135,112.145,112.135,112.145,7552
20171201|2017-10-12 05:30,12,112.145,112.15,112.14,112.15,2288
20171201|2017-10-12 06:00,12,112.15,112.155,112.145,112.155,5560
20171201|2017-10-12 06:30,12,112.15,112.155,112.15,112.155,5385
20171201|2017-10-12 07:00,12,112.155,112.16,112.15,112.155,12659
20171201|2017-10-12 07:30,12,112.155,112.16,112.15,112.16,14915
20171201|2017-10-12 08:00,12,112.155,112.165,112.15,112.16,17907
20171201|2017-10-12 08:30,12,112.16,112.165,112.155,112.16,6155
20171201|2017-10-12 09:00,12,112.16,112.165,112.155,112.165,9838
20171201|2017-10-12 09:30,12,112.165,112.17,112.16,112.17,6702
20171201|2017-10-12 10:00,12,112.165,112.17,112.16,112.16,9241
20171201|2017-10-12 10:30,12,112.16,112.165,112.16,112.165,924
20171201|2017-10-12 11:00,12,112.165,112.17,112.16,112.165,4869
20171201|2017-10-12 11:30,12,112.16,112.165,112.155,112.165,1488
20171201|2017-10-12 12:00,12,112.165,112.165,112.165,112.165,918
20171201|2017-10-12 12:30,12,112.165,112.165,112.165,112.165,325
20171201|2017-10-12 13:00,12,112.165,112.165,112.165,112.165,195
20171201|2017-10-12 13:30,12,112.165,112.165,112.16,112.16,1230
20171201|2017-10-12 14:00,12,112.165,112.165,112.16,112.16,215
20171201|2017-10-12 14:30,12,112.16,112.165,112.16,112.165,747
20171201|2017-10-13 01:00,13,112.165,112.18,112.155,112.175,9830
20171201|2017-10-13 01:30,13,112.175,112.18,112.17,112.175,2590
20171201|2017-10-13 02:00,13,112.175,112.195,112.17,112.19,21886
20171201|2017-10-13 02:30,13,112.19,112.195,112.18,112.185,10640
20171201|2017-10-13 03:00,13,112.18,112.19,112.18,112.185,7063
20171201|2017-10-13 03:30,13,112.185,112.19,112.18,112.19,6912
20171201|2017-10-13 04:00,13,112.19,112.19,112.175,112.185,20051
20171201|2017-10-13 04:30,13,112.18,112.19,112.18,112.19,3050
20171201|2017-10-13 05:00,13,112.185,112.2,112.185,112.195,21679
20171201|2017-10-13 05:30,13,112.195,112.2,112.19,112.195,11749
20171201|2017-10-13 06:00,13,112.195,112.2,112.19,112.19,3133
20171201|2017-10-13 06:30,13,112.19,112.195,112.19,112.19,1515
20171201|2017-10-13 07:00,13,112.19,112.19,112.18,112.185,12967
20171201|2017-10-13 07:30,13,112.185,112.2,112.185,112.185,19129
20171201|2017-10-13 08:00,13,112.19,112.2,112.185,112.2,6927
20171201|2017-10-13 08:30,13,112.195,112.2,112.19,112.19,5766
20171201|2017-10-13 09:00,13,112.195,112.195,112.185,112.19,9977
20171201|2017-10-13 09:30,13,112.195,112.2,112.185,112.2,10393
20171201|2017-10-13 10:00,13,112.195,112.21,112.195,112.21,14268
20171201|2017-10-13 10:30,13,112.205,112.205,112.2,112.205,9257
20171201|2017-10-13 11:00,13,112.205,112.21,112.205,112.21,1507
20171201|2017-10-13 11:30,13,112.21,112.21,112.205,112.21,3302
20171201|2017-10-13 12:00,13,112.21,112.21,112.205,112.21,703
20171201|2017-10-13 12:30,13,112.21,112.21,112.205,112.205,125
20171201|2017-10-13 13:00,13,112.205,112.205,112.205,112.205,408
20171201|2017-10-13 13:30,13,112.21,112.21,112.2,112.2,299
20171201|2017-10-13 14:30,13,112.205,112.205,112.2,112.205,534
20171201|2017-10-16 01:00,16,112.205,112.21,112.195,112.205,5238
20171201|2017-10-16 01:30,16,112.205,112.21,112.19,112.19,5629
20171201|2017-10-16 02:00,16,112.19,112.205,112.19,112.2,7916
20171201|2017-10-16 02:30,16,112.2,112.21,112.195,112.21,13594
20171201|2017-10-16 03:00,16,112.21,112.215,112.205,112.215,9378
20171201|2017-10-16 03:30,16,112.215,112.22,112.205,112.22,11535
20171201|2017-10-16 04:00,16,112.22,112.23,112.215,112.22,14143
20171201|2017-10-16 04:30,16,112.225,112.225,112.215,112.22,8609
20171201|2017-10-16 05:00,16,112.225,112.23,112.22,112.22,2082
20171201|2017-10-16 05:30,16,112.225,112.225,112.215,112.225,5949
20171201|2017-10-16 06:00,16,112.225,112.23,112.215,112.225,10627
20171201|2017-10-16 06:30,16,112.22,112.235,112.22,112.235,9884
20171201|2017-10-16 07:00,16,112.23,112.235,112.22,112.225,6203
20171201|2017-10-16 07:30,16,112.225,112.23,112.22,112.225,9884
20171201|2017-10-16 08:00,16,112.23,112.23,112.215,112.215,9797
20171201|2017-10-16 08:30,16,112.215,112.23,112.215,112.23,10538
20171201|2017-10-16 09:00,16,112.225,112.235,112.225,112.235,14883
20171201|2017-10-16 09:30,16,112.235,112.245,112.23,112.24,13256
20171201|2017-10-16 10:00,16,112.24,112.25,112.235,112.24,18795
20171201|2017-10-16 10:30,16,112.235,112.24,112.235,112.24,3764
20171201|2017-10-16 11:00,16,112.24,112.24,112.23,112.235,3544
20171201|2017-10-16 11:30,16,112.24,112.245,112.235,112.24,7097
20171201|2017-10-16 12:00,16,112.24,112.245,112.235,112.235,3637
20171201|2017-10-16 12:30,16,112.24,112.24,112.24,112.24,352
20171201|2017-10-16 13:00,16,112.24,112.24,112.24,112.24,32
20171201|2017-10-16 13:30,16,112.24,112.24,112.235,112.235,165
20171201|2017-10-16 14:00,16,112.235,112.235,112.23,112.23,177
20171201|2017-10-16 14:30,16,112.235,112.235,112.23,112.235,493
20171201|2017-10-17 01:00,17,112.225,112.235,112.225,112.23,5488
20171201|2017-10-17 01:30,17,112.23,112.235,112.225,112.23,2812
20171201|2017-10-17 02:00,17,112.23,112.235,112.225,112.235,6357
20171201|2017-10-17 02:30,17,112.23,112.24,112.23,112.235,10556
20171201|2017-10-17 03:00,17,112.235,112.24,112.23,112.235,6701
20171201|2017-10-17 03:30,17,112.235,112.235,112.225,112.23,9696
20171201|2017-10-17 04:00,17,112.235,112.245,112.23,112.24,20887
20171201|2017-10-17 04:30,17,112.24,112.245,112.225,112.23,21855
20171201|2017-10-17 05:00,17,112.23,112.23,112.225,112.23,2385
20171201|2017-10-17 05:30,17,112.23,112.235,112.23,112.235,14990
20171201|2017-10-17 06:00,17,112.235,112.24,112.23,112.235,7503
20171201|2017-10-17 06:30,17,112.235,112.24,112.235,112.235,10287
20171201|2017-10-17 07:00,17,112.235,112.24,112.23,112.23,8923
20171201|2017-10-17 07:30,17,112.235,112.235,112.22,112.22,14562
20171201|2017-10-17 08:00,17,112.22,112.225,112.22,112.225,12216
20171201|2017-10-17 08:30,17,112.225,112.23,112.22,112.225,15029
20171201|2017-10-17 09:00,17,112.22,112.225,112.215,112.225,9262
20171201|2017-10-17 09:30,17,112.225,112.23,112.22,112.225,8889
20171201|2017-10-17 10:00,17,112.225,112.23,112.225,112.23,6351
20171201|2017-10-17 10:30,17,112.23,112.23,112.22,112.22,7467
20171201|2017-10-17 11:00,17,112.22,112.225,112.22,112.225,2478
20171201|2017-10-17 11:30,17,112.225,112.225,112.22,112.225,8456
20171201|2017-10-17 12:00,17,112.225,112.225,112.22,112.22,762
20171201|2017-10-17 12:30,17,112.22,112.22,112.22,112.22,2747
20171201|2017-10-17 13:00,17,112.22,112.23,112.22,112.225,3460
20171201|2017-10-17 13:30,17,112.225,112.225,112.22,112.225,1230
20171201|2017-10-17 14:00,17,112.22,112.225,112.22,112.225,22
20171201|2017-10-17 14:30,17,112.225,112.225,112.225,112.225,128
20171201|2017-10-18 01:00,18,112.225,112.23,112.22,112.225,2507
20171201|2017-10-18 01:30,18,112.225,112.23,112.22,112.23,2706
20171201|2017-10-18 02:00,18,112.23,112.235,112.22,112.225,15593
20171201|2017-10-18 02:30,18,112.225,112.225,112.21,112.21,9896
20171201|2017-10-18 03:00,18,112.215,112.215,112.205,112.21,21702
20171201|2017-10-18 03:30,18,112.215,112.215,112.2,112.205,11714
20171201|2017-10-18 04:00,18,112.205,112.21,112.2,112.205,11341
20171201|2017-10-18 04:30,18,112.205,112.205,112.195,112.2,14127
20171201|2017-10-18 05:00,18,112.2,112.21,112.2,112.21,10555
20171201|2017-10-18 05:30,18,112.21,112.215,112.2,112.205,10485
20171201|2017-10-18 06:00,18,112.205,112.21,112.2,112.205,1991
20171201|2017-10-18 06:30,18,112.205,112.215,112.205,112.215,8508
20171201|2017-10-18 07:00,18,112.215,112.215,112.2,112.205,13629
20171201|2017-10-18 07:30,18,112.205,112.21,112.195,112.2,13592
20171201|2017-10-18 08:00,18,112.205,112.21,112.2,112.2,8329
20171201|2017-10-18 08:30,18,112.205,112.21,112.2,112.205,3260
20171201|2017-10-18 09:00,18,112.205,112.21,112.205,112.205,5003
20171201|2017-10-18 09:30,18,112.205,112.21,112.2,112.205,7341
20171201|2017-10-18 10:00,18,112.21,112.21,112.2,112.2,8655
20171201|2017-10-18 10:30,18,112.2,112.21,112.2,112.205,1507
20171201|2017-10-18 11:00,18,112.205,112.21,112.2,112.205,5346
20171201|2017-10-18 11:30,18,112.205,112.205,112.2,112.205,1936
20171201|2017-10-18 12:00,18,112.2,112.205,112.2,112.205,698
20171201|2017-10-18 12:30,18,112.205,112.205,112.2,112.205,694
20171201|2017-10-18 13:30,18,112.2,112.205,112.2,112.205,258
20171201|2017-10-18 14:00,18,112.205,112.205,112.2,112.2,296
20171201|2017-10-18 14:30,18,112.2,112.205,112.195,112.195,1267
20171201|2017-10-19 01:00,19,112.205,112.205,112.195,112.2,4310
20171201|2017-10-19 01:30,19,112.195,112.21,112.195,112.21,7650
20171201|2017-10-19 02:00,19,112.21,112.215,112.205,112.215,6324
20171201|2017-10-19 02:30,19,112.215,112.22,112.21,112.22,12253
20171201|2017-10-19 03:00,19,112.22,112.23,112.215,112.22,21114
20171201|2017-10-19 03:30,19,112.225,112.225,112.2,112.2,23050
20171201|2017-10-19 04:00,19,112.2,112.21,112.195,112.205,17156
20171201|2017-10-19 04:30,19,112.2,112.205,112.2,112.205,7740
20171201|2017-10-19 05:00,19,112.205,112.215,112.2,112.21,11863
20171201|2017-10-19 05:30,19,112.215,112.22,112.21,112.21,12937
20171201|2017-10-19 06:00,19,112.21,112.215,112.205,112.21,7632
20171201|2017-10-19 06:30,19,112.21,112.215,112.21,112.215,1456
20171201|2017-10-19 07:00,19,112.21,112.22,112.21,112.22,15100
20171201|2017-10-19 07:30,19,112.215,112.22,112.21,112.21,4414
20171201|2017-10-19 08:00,19,112.21,112.22,112.21,112.215,11075
20171201|2017-10-19 08:30,19,112.215,112.22,112.21,112.22,9327
20171201|2017-10-19 09:00,19,112.22,112.225,112.215,112.22,12806
20171201|2017-10-19 09:30,19,112.215,112.225,112.215,112.22,7010
20171201|2017-10-19 10:00,19,112.225,112.23,112.22,112.225,10681
20171201|2017-10-19 10:30,19,112.22,112.225,112.22,112.225,5125
20171201|2017-10-19 11:00,19,112.225,112.225,112.22,112.225,147
20171201|2017-10-19 11:30,19,112.225,112.23,112.22,112.23,2802
20171201|2017-10-19 12:00,19,112.225,112.225,112.22,112.22,877
20171201|2017-10-19 12:30,19,112.22,112.22,112.22,112.22,97
20171201|2017-10-19 13:00,19,112.22,112.22,112.215,112.22,8
20171201|2017-10-19 13:30,19,112.22,112.22,112.215,112.22,403
20171201|2017-10-19 14:00,19,112.22,112.22,112.215,112.22,68
20171201|2017-10-19 14:30,19,112.22,112.22,112.21,112.22,1535
20171201|2017-10-19 15:00,19,112.22,112.22,112.22,112.22,6
20171201|2017-10-20 01:00,20,112.21,112.215,112.2,112.205,4360
20171201|2017-10-20 01:30,20,112.205,112.21,112.2,112.205,4175
20171201|2017-10-20 02:00,20,112.21,112.215,112.195,112.205,25234
20171201|2017-10-20 02:30,20,112.205,112.21,112.2,112.2,15712
20171201|2017-10-20 03:00,20,112.2,112.205,112.195,112.195,11376
20171201|2017-10-20 03:30,20,112.195,112.2,112.195,112.2,3222
20171201|2017-10-20 04:00,20,112.195,112.2,112.19,112.2,15014
20171201|2017-10-20 04:30,20,112.195,112.2,112.18,112.18,16074
20171201|2017-10-20 05:00,20,112.18,112.185,112.18,112.185,20346
20171201|2017-10-20 05:30,20,112.185,112.195,112.18,112.19,11420
20171201|2017-10-20 06:00,20,112.195,112.2,112.19,112.195,5286
20171201|2017-10-20 06:30,20,112.195,112.205,112.195,112.2,4934
20171201|2017-10-20 07:00,20,112.205,112.205,112.195,112.2,5896
20171201|2017-10-20 07:30,20,112.2,112.2,112.19,112.195,9738
20171201|2017-10-20 08:00,20,112.195,112.2,112.19,112.19,7648
20171201|2017-10-20 08:30,20,112.19,112.2,112.19,112.19,6214
20171201|2017-10-20 09:00,20,112.19,112.2,112.19,112.19,13716
20171201|2017-10-20 09:30,20,112.195,112.2,112.19,112.19,5478
20171201|2017-10-20 10:00,20,112.195,112.195,112.19,112.19,8693
20171201|2017-10-20 10:30,20,112.195,112.195,112.185,112.185,5082
20171201|2017-10-20 11:00,20,112.19,112.195,112.185,112.195,5214
20171201|2017-10-20 11:30,20,112.195,112.2,112.195,112.195,1390
20171201|2017-10-20 12:00,20,112.2,112.2,112.195,112.2,1456
20171201|2017-10-20 12:30,20,112.195,112.195,112.195,112.195,1
20171201|2017-10-20 13:00,20,112.195,112.195,112.19,112.19,1071
20171201|2017-10-20 13:30,20,112.195,112.195,112.19,112.19,344
20171201|2017-10-20 14:00,20,112.19,112.195,112.19,112.195,272
20171201|2017-10-20 14:30,20,112.2,112.2,112.19,112.195,1401
20171201|2017-10-23 01:00,23,112.19,112.22,112.19,112.215,12808
20171201|2017-10-23 01:30,23,112.215,112.22,112.21,112.215,3389
20171201|2017-10-23 02:00,23,112.215,112.22,112.205,112.215,18893
20171201|2017-10-23 02:30,23,112.22,112.22,112.21,112.21,5616
20171201|2017-10-23 03:00,23,112.21,112.22,112.21,112.21,9694
20171201|2017-10-23 03:30,23,112.21,112.215,112.205,112.215,5977
20171201|2017-10-23 04:00,23,112.21,112.215,112.21,112.21,1469
20171201|2017-10-23 04:30,23,112.21,112.215,112.21,112.21,6389
20171201|2017-10-23 05:00,23,112.21,112.215,112.21,112.215,1937
20171201|2017-10-23 05:30,23,112.21,112.22,112.21,112.22,3180
20171201|2017-10-23 06:00,23,112.22,112.22,112.215,112.215,1688
20171201|2017-10-23 06:30,23,112.22,112.22,112.215,112.22,6406
20171201|2017-10-23 07:00,23,112.22,112.22,112.215,112.22,3578
20171201|2017-10-23 07:30,23,112.22,112.22,112.21,112.21,12516
20171201|2017-10-23 08:00,23,112.21,112.215,112.21,112.215,2227
20171201|2017-10-23 08:30,23,112.21,112.215,112.205,112.21,6183
20171201|2017-10-23 09:00,23,112.215,112.215,112.205,112.21,15039
20171201|2017-10-23 09:30,23,112.21,112.21,112.2,112.205,12623
20171201|2017-10-23 10:00,23,112.205,112.21,112.205,112.205,3306
20171201|2017-10-23 10:30,23,112.21,112.215,112.205,112.215,4341
20171201|2017-10-23 11:00,23,112.21,112.215,112.205,112.205,6675
20171201|2017-10-23 11:30,23,112.21,112.21,112.205,112.205,1283
20171201|2017-10-23 12:00,23,112.21,112.21,112.205,112.205,68
20171201|2017-10-23 12:30,23,112.21,112.21,112.205,112.21,1609
20171201|2017-10-23 13:00,23,112.21,112.215,112.21,112.21,349
20171201|2017-10-23 13:30,23,112.21,112.215,112.21,112.21,165
20171201|2017-10-23 14:00,23,112.215,112.215,112.21,112.21,407
20171201|2017-10-23 14:30,23,112.21,112.21,112.21,112.21,244
20171201|2017-10-24 01:00,24,112.21,112.21,112.2,112.2,1886
20171201|2017-10-24 01:30,24,112.2,112.205,112.2,112.205,2070
20171201|2017-10-24 02:00,24,112.205,112.205,112.19,112.19,10149
20171201|2017-10-24 02:30,24,112.195,112.2,112.175,112.185,20842
20171201|2017-10-24 03:00,24,112.18,112.18,112.17,112.175,21173
20171201|2017-10-24 03:30,24,112.175,112.18,112.17,112.18,7397
20171201|2017-10-24 04:00,24,112.175,112.18,112.17,112.175,10868
20171201|2017-10-24 04:30,24,112.17,112.18,112.17,112.17,12972
20171201|2017-10-24 05:00,24,112.17,112.175,112.165,112.165,13210
20171201|2017-10-24 05:30,24,112.165,112.175,112.165,112.165,11008
20171201|2017-10-24 06:00,24,112.17,112.175,112.165,112.17,4067
20171201|2017-10-24 06:30,24,112.17,112.18,112.17,112.17,10378
20171201|2017-10-24 07:00,24,112.175,112.175,112.165,112.17,9732
20171201|2017-10-24 07:30,24,112.165,112.175,112.165,112.17,10456
20171201|2017-10-24 08:00,24,112.17,112.175,112.17,112.17,2628
20171201|2017-10-24 08:30,24,112.17,112.18,112.17,112.175,7810
20171201|2017-10-24 09:00,24,112.17,112.18,112.17,112.175,12553
20171201|2017-10-24 09:30,24,112.18,112.18,112.17,112.17,9655
20171201|2017-10-24 10:00,24,112.175,112.175,112.165,112.165,6522
20171201|2017-10-24 10:30,24,112.17,112.175,112.165,112.165,8619
20171201|2017-10-24 11:00,24,112.17,112.17,112.165,112.17,2095
20171201|2017-10-24 11:30,24,112.17,112.175,112.165,112.175,601
20171201|2017-10-24 12:00,24,112.17,112.175,112.17,112.17,37
20171201|2017-10-24 12:30,24,112.17,112.17,112.17,112.17,2
20171201|2017-10-24 13:00,24,112.175,112.175,112.175,112.175,3
20171201|2017-10-24 13:30,24,112.175,112.175,112.17,112.17,142
20171201|2017-10-24 14:00,24,112.17,112.17,112.17,112.17,2989
20171201|2017-10-24 14:30,24,112.17,112.175,112.17,112.17,410
20171201|2017-10-25 01:00,25,112.165,112.175,112.165,112.175,8219
20171201|2017-10-25 01:30,25,112.175,112.175,112.17,112.175,1871
20171201|2017-10-25 02:00,25,112.175,112.175,112.17,112.175,7919
20171201|2017-10-25 02:30,25,112.17,112.175,112.165,112.175,4424
20171201|2017-10-25 03:00,25,112.175,112.175,112.16,112.17,14713
20171201|2017-10-25 03:30,25,112.17,112.17,112.155,112.16,14317
20171201|2017-10-25 04:00,25,112.155,112.17,112.155,112.16,10401
20171201|2017-10-25 04:30,25,112.165,112.165,112.16,112.16,8049
20171201|2017-10-25 05:00,25,112.165,112.165,112.16,112.165,5141
20171201|2017-10-25 05:30,25,112.165,112.17,112.16,112.17,8432
20171201|2017-10-25 06:00,25,112.17,112.17,112.155,112.16,5858
20171201|2017-10-25 06:30,25,112.16,112.165,112.155,112.165,9191
20171201|2017-10-25 07:00,25,112.16,112.165,112.155,112.155,10203
20171201|2017-10-25 07:30,25,112.16,112.16,112.15,112.16,13706
20171201|2017-10-25 08:00,25,112.155,112.165,112.155,112.16,13065
20171201|2017-10-25 08:30,25,112.16,112.165,112.155,112.155,11093
20171201|2017-10-25 09:00,25,112.155,112.17,112.155,112.17,11052
20171201|2017-10-25 09:30,25,112.17,112.17,112.16,112.16,10798
20171201|2017-10-25 10:00,25,112.16,112.17,112.16,112.165,6481
20171201|2017-10-25 10:30,25,112.17,112.17,112.165,112.165,2958
20171201|2017-10-25 11:00,25,112.165,112.175,112.165,112.17,5212
20171201|2017-10-25 11:30,25,112.175,112.175,112.17,112.17,4189
20171201|2017-10-25 12:00,25,112.175,112.175,112.17,112.175,454
20171201|2017-10-25 12:30,25,112.175,112.175,112.17,112.175,373
20171201|2017-10-25 13:00,25,112.175,112.175,112.165,112.17,651
20171201|2017-10-25 13:30,25,112.17,112.175,112.165,112.17,405
20171201|2017-10-25 14:00,25,112.17,112.17,112.165,112.17,652
20171201|2017-10-25 14:30,25,112.165,112.175,112.165,112.17,430
20171201|2017-10-26 01:00,26,112.165,112.17,112.16,112.165,9224
20171201|2017-10-26 01:30,26,112.17,112.17,112.165,112.165,1056
20171201|2017-10-26 02:00,26,112.165,112.165,112.155,112.16,15202
20171201|2017-10-26 02:30,26,112.165,112.17,112.16,112.17,4403
20171201|2017-10-26 03:00,26,112.17,112.175,112.165,112.17,12086
20171201|2017-10-26 03:30,26,112.17,112.175,112.165,112.17,11141
20171201|2017-10-26 04:00,26,112.17,112.175,112.17,112.17,4048
20171201|2017-10-26 04:30,26,112.17,112.175,112.17,112.17,1556
20171201|2017-10-26 05:00,26,112.175,112.175,112.17,112.17,2092
20171201|2017-10-26 05:30,26,112.17,112.175,112.17,112.17,2052
20171201|2017-10-26 06:00,26,112.17,112.175,112.17,112.175,4095
20171201|2017-10-26 06:30,26,112.175,112.225,112.165,112.21,43086
20171201|2017-10-26 07:00,26,112.205,112.22,112.2,112.215,26338
20171201|2017-10-26 07:30,26,112.21,112.225,112.205,112.215,27607
20171201|2017-10-26 08:00,26,112.215,112.225,112.21,112.215,31607
20171201|2017-10-26 08:30,26,112.22,112.23,112.215,112.22,24514
20171201|2017-10-26 09:00,26,112.22,112.225,112.21,112.22,21862
20171201|2017-10-26 09:30,26,112.22,112.225,112.215,112.22,13754
20171201|2017-10-26 10:00,26,112.22,112.24,112.215,112.24,25972
20171201|2017-10-26 10:30,26,112.235,112.255,112.23,112.255,24370
20171201|2017-10-26 11:00,26,112.255,112.255,112.245,112.25,6642
20171201|2017-10-26 11:30,26,112.255,112.26,112.255,112.26,3170
20171201|2017-10-26 12:00,26,112.26,112.26,112.255,112.255,1088
20171201|2017-10-26 12:30,26,112.25,112.255,112.245,112.25,1663
20171201|2017-10-26 13:00,26,112.255,112.255,112.255,112.255,337
20171201|2017-10-26 13:30,26,112.25,112.255,112.25,112.255,126
20171201|2017-10-26 14:00,26,112.25,112.255,112.245,112.245,713
20171201|2017-10-26 14:30,26,112.245,112.25,112.245,112.25,865
20171201|2017-10-27 01:00,27,112.255,112.27,112.25,112.26,15352
20171201|2017-10-27 01:30,27,112.26,112.26,112.25,112.26,16682
20171201|2017-10-27 02:00,27,112.26,112.265,112.245,112.245,24417
20171201|2017-10-27 02:30,27,112.245,112.265,112.24,112.265,17026
20171201|2017-10-27 03:00,27,112.26,112.27,112.26,112.265,10054
20171201|2017-10-27 03:30,27,112.27,112.275,112.265,112.275,19069
20171201|2017-10-27 04:00,27,112.27,112.275,112.265,112.265,15822
20171201|2017-10-27 04:30,27,112.265,112.275,112.265,112.265,10188
20171201|2017-10-27 05:00,27,112.265,112.275,112.265,112.265,7203
20171201|2017-10-27 05:30,27,112.265,112.275,112.26,112.265,7923
20171201|2017-10-27 06:00,27,112.27,112.27,112.26,112.26,4662
20171201|2017-10-27 06:30,27,112.265,112.265,112.25,112.25,9980
20171201|2017-10-27 07:00,27,112.25,112.265,112.25,112.26,5557
20171201|2017-10-27 07:30,27,112.26,112.265,112.255,112.255,12926
20171201|2017-10-27 08:00,27,112.255,112.27,112.25,112.265,13379
20171201|2017-10-27 08:30,27,112.27,112.27,112.26,112.265,12694
20171201|2017-10-27 09:00,27,112.265,112.29,112.265,112.285,20466
20171201|2017-10-27 09:30,27,112.29,112.3,112.29,112.295,32470
20171201|2017-10-27 10:00,27,112.29,112.315,112.29,112.305,35122
20171201|2017-10-27 10:30,27,112.3,112.31,112.3,112.31,18228
20171201|2017-10-27 11:00,27,112.305,112.305,112.295,112.295,3335
20171201|2017-10-27 11:30,27,112.3,112.3,112.29,112.295,4678
20171201|2017-10-27 12:00,27,112.295,112.295,112.285,112.285,6366
20171201|2017-10-27 12:30,27,112.29,112.295,112.285,112.285,3633
20171201|2017-10-27 13:00,27,112.29,112.29,112.285,112.29,112
20171201|2017-10-27 13:30,27,112.29,112.29,112.285,112.29,422
20171201|2017-10-27 14:00,27,112.29,112.29,112.29,112.29,92
20171201|2017-10-27 14:30,27,112.29,112.29,112.28,112.285,586
20171201|2017-10-30 02:00,30,112.3,112.305,112.285,112.29,16894
20171201|2017-10-30 02:30,30,112.29,112.29,112.28,112.285,10013
20171201|2017-10-30 03:00,30,112.285,112.29,112.28,112.285,4926
20171201|2017-10-30 03:30,30,112.28,112.295,112.28,112.285,9668
20171201|2017-10-30 04:00,30,112.285,112.295,112.285,112.29,7136
20171201|2017-10-30 04:30,30,112.295,112.295,112.28,112.285,18402
20171201|2017-10-30 05:00,30,112.285,112.29,112.28,112.28,3113
20171201|2017-10-30 05:30,30,112.28,112.285,112.275,112.28,19025
20171201|2017-10-30 06:00,30,112.28,112.28,112.275,112.275,653
20171201|2017-10-30 06:30,30,112.28,112.285,112.275,112.28,14105
20171201|2017-10-30 07:00,30,112.28,112.285,112.275,112.275,7421
20171201|2017-10-30 07:30,30,112.28,112.285,112.275,112.275,11727
20171201|2017-10-30 08:00,30,112.275,112.285,112.27,112.275,23556
20171201|2017-10-30 08:30,30,112.275,112.28,112.27,112.28,8636
20171201|2017-10-30 09:00,30,112.28,112.285,112.275,112.28,15684
20171201|2017-10-30 09:30,30,112.28,112.285,112.275,112.28,8066
20171201|2017-10-30 10:00,30,112.28,112.29,112.28,112.285,12304
20171201|2017-10-30 10:30,30,112.285,112.285,112.28,112.28,6035
20171201|2017-10-30 11:00,30,112.28,112.285,112.28,112.28,8590
20171201|2017-10-30 11:30,30,112.28,112.285,112.275,112.275,4285
20171201|2017-10-30 12:00,30,112.28,112.28,112.275,112.275,1967
20171201|2017-10-30 12:30,30,112.275,112.28,112.27,112.27,3234
20171201|2017-10-30 13:00,30,112.27,112.275,112.27,112.27,2798
20171201|2017-10-30 13:30,30,112.275,112.275,112.27,112.275,835
20171201|2017-10-30 14:00,30,112.27,112.275,112.27,112.275,393
20171201|2017-10-30 14:30,30,112.27,112.275,112.27,112.275,1427
20171201|2017-10-30 15:00,30,112.275,112.275,112.27,112.275,88
20171201|2017-10-30 15:30,30,112.275,112.275,112.27,112.275,109
20171201|2017-10-31 02:00,31,112.28,112.285,112.275,112.285,7268
20171201|2017-10-31 02:30,31,112.285,112.285,112.275,112.28,3933
20171201|2017-10-31 03:00,31,112.285,112.285,112.28,112.285,1668
20171201|2017-10-31 03:30,31,112.285,112.285,112.27,112.27,10523
20171201|2017-10-31 04:00,31,112.275,112.275,112.27,112.275,6124
20171201|2017-10-31 04:30,31,112.275,112.275,112.265,112.265,9770
20171201|2017-10-31 05:00,31,112.27,112.275,112.26,112.27,21265
20171201|2017-10-31 05:30,31,112.265,112.27,112.26,112.26,18866
20171201|2017-10-31 06:00,31,112.265,112.265,112.26,112.265,1956
20171201|2017-10-31 06:30,31,112.265,112.265,112.26,112.265,2255
20171201|2017-10-31 07:00,31,112.26,112.265,112.26,112.265,1488
20171201|2017-10-31 07:30,31,112.26,112.265,112.26,112.26,3486
20171201|2017-10-31 08:00,31,112.265,112.265,112.26,112.265,3235
20171201|2017-10-31 08:30,31,112.265,112.265,112.255,112.26,22140
20171201|2017-10-31 09:00,31,112.265,112.27,112.255,112.26,23810
20171201|2017-10-31 09:30,31,112.26,112.265,112.26,112.265,4532
20171201|2017-10-31 10:00,31,112.265,112.265,112.255,112.265,8940
20171201|2017-10-31 10:30,31,112.26,112.27,112.26,112.265,14489
20171201|2017-10-31 11:00,31,112.265,112.27,112.26,112.265,16422
20171201|2017-10-31 11:30,31,112.265,112.27,112.265,112.265,6726
20171201|2017-10-31 12:00,31,112.265,112.27,112.265,112.27,1525
20171201|2017-10-31 12:30,31,112.265,112.27,112.26,112.27,3040
20171201|2017-10-31 13:00,31,112.27,112.27,112.26,112.26,1940
20171201|2017-10-31 13:30,31,112.26,112.265,112.26,112.26,198
20171201|2017-10-31 14:00,31,112.265,112.265,112.265,112.265,1
20171201|2017-10-31 14:30,31,112.26,112.265,112.26,112.26,297
20171201|2017-10-31 15:00,31,112.26,112.26,112.26,112.26,224
20171201|2017-10-31 15:30,31,112.26,112.265,112.26,112.265,12
20171201|2017-11-01 02:00,1,112.27,112.28,112.26,112.275,11868
20171201|2017-11-01 02:30,1,112.27,112.275,112.265,112.265,7568
20171201|2017-11-01 03:00,1,112.27,112.275,112.27,112.27,3558
20171201|2017-11-01 03:30,1,112.275,112.28,112.265,112.275,18186
20171201|2017-11-01 04:00,1,112.27,112.28,112.27,112.27,11608
20171201|2017-11-01 04:30,1,112.27,112.275,112.265,112.27,9669
20171201|2017-11-01 05:00,1,112.27,112.27,112.265,112.27,6398
20171201|2017-11-01 05:30,1,112.27,112.27,112.26,112.265,5004
20171201|2017-11-01 06:00,1,112.265,112.275,112.26,112.275,8305
20171201|2017-11-01 06:30,1,112.27,112.275,112.255,112.255,11856
20171201|2017-11-01 07:00,1,112.255,112.26,112.255,112.26,10567
20171201|2017-11-01 07:30,1,112.265,112.265,112.26,112.26,1164
20171201|2017-11-01 08:00,1,112.26,112.265,112.26,112.26,5388
20171201|2017-11-01 08:30,1,112.26,112.27,112.26,112.27,8284
20171201|2017-11-01 09:00,1,112.27,112.275,112.265,112.27,12709
20171201|2017-11-01 09:30,1,112.275,112.275,112.265,112.27,7968
20171201|2017-11-01 10:00,1,112.27,112.275,112.265,112.275,5883
20171201|2017-11-01 10:30,1,112.275,112.275,112.27,112.27,10424
20171201|2017-11-01 11:00,1,112.275,112.28,112.265,112.27,12567
20171201|2017-11-01 11:30,1,112.27,112.27,112.265,112.27,1378
20171201|2017-11-01 12:00,1,112.265,112.275,112.265,112.275,3906
20171201|2017-11-01 12:30,1,112.27,112.275,112.265,112.27,1630
20171201|2017-11-01 13:00,1,112.27,112.27,112.265,112.27,334
20171201|2017-11-01 13:30,1,112.27,112.27,112.265,112.265,863
20171201|2017-11-01 14:00,1,112.265,112.27,112.26,112.27,309
20171201|2017-11-01 14:30,1,112.265,112.27,112.265,112.27,9
20171201|2017-11-01 15:00,1,112.265,112.27,112.265,112.27,18
20171201|2017-11-01 15:30,1,112.27,112.27,112.265,112.265,841
20171201|2017-11-02 02:00,2,112.27,112.275,112.265,112.27,3020
20171201|2017-11-02 02:30,2,112.265,112.275,112.265,112.27,559
20171201|2017-11-02 03:00,2,112.275,112.275,112.26,112.27,5444
20171201|2017-11-02 03:30,2,112.27,112.275,112.255,112.265,20139
20171201|2017-11-02 04:00,2,112.26,112.27,112.26,112.26,3728
20171201|2017-11-02 04:30,2,112.26,112.27,112.26,112.265,10403
20171201|2017-11-02 05:00,2,112.265,112.265,112.25,112.255,20152
20171201|2017-11-02 05:30,2,112.26,112.265,112.255,112.265,8033
20171201|2017-11-02 06:00,2,112.265,112.265,112.26,112.26,3096
20171201|2017-11-02 06:30,2,112.26,112.265,112.255,112.26,7226
20171201|2017-11-02 07:00,2,112.255,112.27,112.255,112.26,10929
20171201|2017-11-02 07:30,2,112.265,112.28,112.26,112.27,15278
20171201|2017-11-02 08:00,2,112.27,112.275,112.26,112.265,8818
20171201|2017-11-02 08:30,2,112.265,112.27,112.26,112.26,14754
20171201|2017-11-02 09:00,2,112.26,112.275,112.26,112.265,9816
20171201|2017-11-02 09:30,2,112.27,112.27,112.26,112.26,2540
20171201|2017-11-02 10:00,2,112.26,112.27,112.26,112.27,10318
20171201|2017-11-02 10:30,2,112.27,112.275,112.265,112.27,3472
20171201|2017-11-02 11:00,2,112.27,112.28,112.27,112.27,6905
20171201|2017-11-02 11:30,2,112.27,112.275,112.265,112.265,5661
20171201|2017-11-02 12:00,2,112.265,112.27,112.265,112.27,1248
20171201|2017-11-02 12:30,2,112.27,112.27,112.265,112.265,132
20171201|2017-11-02 13:00,2,112.265,112.27,112.265,112.265,49
20171201|2017-11-02 13:30,2,112.265,112.27,112.265,112.27,423
20171201|2017-11-02 14:00,2,112.265,112.27,112.265,112.27,46
20171201|2017-11-02 14:30,2,112.27,112.27,112.265,112.265,71
20171201|2017-11-02 15:00,2,112.265,112.27,112.265,112.27,65
20171201|2017-11-02 15:30,2,112.27,112.27,112.27,112.27,81
20171201|2017-11-03 02:00,3,112.275,112.28,112.27,112.27,4164
20171201|2017-11-03 02:30,3,112.27,112.275,112.27,112.27,2290
20171201|2017-11-03 03:00,3,112.275,112.29,112.27,112.285,10954
20171201|2017-11-03 03:30,3,112.285,112.29,112.28,112.29,9200
20171201|2017-11-03 04:00,3,112.29,112.29,112.275,112.28,11146
20171201|2017-11-03 04:30,3,112.275,112.28,112.275,112.275,8463
20171201|2017-11-03 05:00,3,112.275,112.28,112.275,112.275,863
20171201|2017-11-03 05:30,3,112.275,112.285,112.275,112.28,4662
20171201|2017-11-03 06:00,3,112.28,112.28,112.27,112.275,2600
20171201|2017-11-03 06:30,3,112.27,112.275,112.27,112.27,335
20171201|2017-11-03 07:00,3,112.27,112.285,112.27,112.28,6253
20171201|2017-11-03 07:30,3,112.285,112.285,112.275,112.275,9292
20171201|2017-11-03 08:00,3,112.275,112.28,112.275,112.28,1090
20171201|2017-11-03 08:30,3,112.275,112.28,112.275,112.275,1125
20171201|2017-11-03 09:00,3,112.275,112.28,112.27,112.28,7549
20171201|2017-11-03 09:30,3,112.28,112.28,112.27,112.275,10255
20171201|2017-11-03 10:00,3,112.275,112.28,112.27,112.275,4531
20171201|2017-11-03 10:30,3,112.275,112.28,112.27,112.27,4575
20171201|2017-11-03 11:00,3,112.275,112.275,112.27,112.27,3544
20171201|2017-11-03 11:30,3,112.275,112.28,112.27,112.28,5409
20171201|2017-11-03 12:00,3,112.275,112.28,112.275,112.275,69
20171201|2017-11-03 12:30,3,112.275,112.28,112.27,112.27,1442
20171201|2017-11-03 13:00,3,112.27,112.275,112.27,112.27,118
20171201|2017-11-03 13:30,3,112.27,112.275,112.27,112.275,1756
20171201|2017-11-03 14:00,3,112.275,112.275,112.275,112.275,233
20171201|2017-11-03 14:30,3,112.275,112.275,112.27,112.275,210
20171201|2017-11-03 15:30,3,112.275,112.275,112.27,112.275,406
20171201|2017-11-06 01:00,6,112.28,112.285,112.275,112.275,3164
20171201|2017-11-06 01:30,6,112.275,112.285,112.275,112.28,3748
20171201|2017-11-06 02:00,6,112.285,112.29,112.28,112.29,8209
20171201|2017-11-06 02:30,6,112.29,112.29,112.28,112.29,15874
20171201|2017-11-06 03:00,6,112.29,112.295,112.29,112.29,9596
20171201|2017-11-06 03:30,6,112.29,112.295,112.285,112.295,9312
20171201|2017-11-06 04:00,6,112.295,112.295,112.29,112.295,2169
20171201|2017-11-06 04:30,6,112.29,112.295,112.29,112.295,7061
20171201|2017-11-06 05:00,6,112.295,112.3,112.29,112.295,13262
20171201|2017-11-06 05:30,6,112.3,112.31,112.295,112.305,16171
20171201|2017-11-06 06:00,6,112.305,112.305,112.295,112.3,10156
20171201|2017-11-06 06:30,6,112.3,112.3,112.295,112.3,876
20171201|2017-11-06 07:00,6,112.3,112.3,112.29,112.295,10152
20171201|2017-11-06 07:30,6,112.3,112.3,112.29,112.295,2939
20171201|2017-11-06 08:00,6,112.295,112.295,112.29,112.295,1430
20171201|2017-11-06 08:30,6,112.29,112.295,112.285,112.295,9848
20171201|2017-11-06 09:00,6,112.295,112.3,112.29,112.295,11961
20171201|2017-11-06 09:30,6,112.295,112.3,112.29,112.295,7961
20171201|2017-11-06 10:00,6,112.29,112.3,112.29,112.3,10260
20171201|2017-11-06 10:30,6,112.3,112.3,112.295,112.3,828
20171201|2017-11-06 11:00,6,112.3,112.3,112.295,112.295,5512
20171201|2017-11-06 11:30,6,112.3,112.3,112.295,112.3,1712
20171201|2017-11-06 12:00,6,112.3,112.3,112.295,112.295,1516
20171201|2017-11-06 12:30,6,112.3,112.3,112.295,112.3,24
20171201|2017-11-06 13:00,6,112.295,112.295,112.295,112.295,159
20171201|2017-11-06 13:30,6,112.295,112.295,112.29,112.29,678
20171201|2017-11-06 14:00,6,112.29,112.29,112.29,112.29,145
20171201|2017-11-06 14:30,6,112.29,112.295,112.29,112.295,192
20171201|2017-11-07 01:00,7,112.3,112.3,112.29,112.29,3730
20171201|2017-11-07 01:30,7,112.29,112.3,112.29,112.29,4377
20171201|2017-11-07 02:00,7,112.29,112.3,112.29,112.295,9281
20171201|2017-11-07 02:30,7,112.29,112.295,112.285,112.29,9252
20171201|2017-11-07 03:00,7,112.29,112.295,112.28,112.285,15974
20171201|2017-11-07 03:30,7,112.285,112.29,112.28,112.285,4015
20171201|2017-11-07 04:00,7,112.285,112.295,112.285,112.29,4999
20171201|2017-11-07 04:30,7,112.29,112.3,112.29,112.3,13025
20171201|2017-11-07 05:00,7,112.295,112.3,112.295,112.295,2297
20171201|2017-11-07 05:30,7,112.295,112.31,112.295,112.295,7968
20171201|2017-11-07 06:00,7,112.295,112.3,112.295,112.295,1917
20171201|2017-11-07 06:30,7,112.295,112.3,112.295,112.295,6785
20171201|2017-11-07 07:00,7,112.295,112.3,112.295,112.3,2265
20171201|2017-11-07 07:30,7,112.295,112.3,112.295,112.295,5810
20171201|2017-11-07 08:00,7,112.295,112.305,112.295,112.305,13232
20171201|2017-11-07 08:30,7,112.305,112.305,112.295,112.295,6656
20171201|2017-11-07 09:00,7,112.295,112.3,112.295,112.3,2079
20171201|2017-11-07 09:30,7,112.295,112.31,112.295,112.3,11223
20171201|2017-11-07 10:00,7,112.3,112.305,112.3,112.305,12002
20171201|2017-11-07 10:30,7,112.305,112.305,112.295,112.3,7768
20171201|2017-11-07 11:00,7,112.295,112.3,112.295,112.3,3763
20171201|2017-11-07 11:30,7,112.305,112.305,112.3,112.305,317
20171201|2017-11-07 12:00,7,112.3,112.305,112.295,112.295,2830
20171201|2017-11-07 12:30,7,112.295,112.3,112.295,112.3,1198
20171201|2017-11-07 13:30,7,112.295,112.3,112.295,112.295,96
20171201|2017-11-07 14:00,7,112.295,112.3,112.295,112.3,9
20171201|2017-11-07 14:30,7,112.295,112.3,112.295,112.3,408
20171201|2017-11-08 01:00,8,112.305,112.305,112.295,112.305,3864
20171201|2017-11-08 01:30,8,112.3,112.305,112.295,112.305,2365
20171201|2017-11-08 02:00,8,112.3,112.305,112.295,112.305,6491
20171201|2017-11-08 02:30,8,112.305,112.305,112.3,112.305,2216
20171201|2017-11-08 03:00,8,112.3,112.31,112.3,112.305,5966
20171201|2017-11-08 03:30,8,112.305,112.305,112.3,112.305,11202
20171201|2017-11-08 04:00,8,112.305,112.31,112.3,112.3,7150
20171201|2017-11-08 04:30,8,112.3,112.305,112.3,112.3,2418
20171201|2017-11-08 05:00,8,112.305,112.305,112.3,112.305,2368
20171201|2017-11-08 05:30,8,112.305,112.305,112.3,112.3,2501
20171201|2017-11-08 06:00,8,112.3,112.305,112.3,112.3,1205
20171201|2017-11-08 06:30,8,112.305,112.31,112.3,112.31,12936
20171201|2017-11-08 07:00,8,112.305,112.305,112.3,112.305,10660
20171201|2017-11-08 07:30,8,112.3,112.31,112.3,112.3,7594
20171201|2017-11-08 08:00,8,112.3,112.305,112.3,112.3,10820
20171201|2017-11-08 08:30,8,112.3,112.305,112.295,112.305,5082
20171201|2017-11-08 09:00,8,112.305,112.305,112.3,112.3,2017
20171201|2017-11-08 09:30,8,112.305,112.305,112.295,112.295,8828
20171201|2017-11-08 10:00,8,112.295,112.3,112.29,112.295,18332
20171201|2017-11-08 10:30,8,112.295,112.3,112.29,112.295,2997
20171201|2017-11-08 11:00,8,112.295,112.3,112.29,112.29,2587
20171201|2017-11-08 11:30,8,112.29,112.295,112.29,112.29,620
20171201|2017-11-08 12:00,8,112.29,112.295,112.29,112.29,982
20171201|2017-11-08 12:30,8,112.29,112.295,112.29,112.295,7
20171201|2017-11-08 13:00,8,112.295,112.295,112.29,112.29,400
20171201|2017-11-08 13:30,8,112.295,112.295,112.29,112.29,63
20171201|2017-11-08 14:00,8,112.295,112.295,112.29,112.29,87
20171201|2017-11-08 14:30,8,112.295,112.295,112.29,112.295,398
20171201|2017-11-09 01:00,9,112.295,112.3,112.295,112.295,4349
20171201|2017-11-09 01:30,9,112.3,112.3,112.295,112.3,105
20171201|2017-11-09 02:00,9,112.295,112.3,112.295,112.3,4760
20171201|2017-11-09 02:30,9,112.3,112.305,112.295,112.3,6026
20171201|2017-11-09 03:00,9,112.295,112.305,112.295,112.3,9518
20171201|2017-11-09 03:30,9,112.3,112.3,112.295,112.295,895
20171201|2017-11-09 04:00,9,112.3,112.3,112.29,112.295,6914
20171201|2017-11-09 04:30,9,112.29,112.295,112.29,112.29,6396
20171201|2017-11-09 05:00,9,112.29,112.295,112.28,112.285,22676
20171201|2017-11-09 05:30,9,112.28,112.285,112.27,112.275,24483
20171201|2017-11-09 06:00,9,112.275,112.28,112.27,112.275,7125
20171201|2017-11-09 06:30,9,112.275,112.275,112.265,112.27,12493
20171201|2017-11-09 07:00,9,112.265,112.28,112.265,112.275,15629
20171201|2017-11-09 07:30,9,112.275,112.28,112.27,112.275,9489
20171201|2017-11-09 08:00,9,112.275,112.275,112.265,112.275,17009
20171201|2017-11-09 08:30,9,112.275,112.275,112.27,112.275,4190
20171201|2017-11-09 09:00,9,112.27,112.28,112.265,112.275,12055
20171201|2017-11-09 09:30,9,112.27,112.275,112.26,112.26,12169
20171201|2017-11-09 10:00,9,112.26,112.28,112.26,112.27,29687
20171201|2017-11-09 10:30,9,112.275,112.28,112.27,112.275,3497
20171201|2017-11-09 11:00,9,112.275,112.285,112.275,112.28,1869
20171201|2017-11-09 11:30,9,112.285,112.29,112.285,112.29,2686
20171201|2017-11-09 12:00,9,112.285,112.29,112.285,112.285,212
20171201|2017-11-09 12:30,9,112.285,112.285,112.28,112.28,648
20171201|2017-11-09 13:00,9,112.285,112.285,112.285,112.285,5
20171201|2017-11-09 13:30,9,112.285,112.285,112.28,112.285,218
20171201|2017-11-09 14:00,9,112.28,112.285,112.28,112.285,2
20171201|2017-11-09 14:30,9,112.28,112.285,112.28,112.28,98
20171201|2017-11-09 15:00,9,112.28,112.28,112.28,112.28,1
20171201|2017-11-10 01:00,10,112.27,112.275,112.265,112.27,5690
20171201|2017-11-10 01:30,10,112.27,112.275,112.265,112.27,3674
20171201|2017-11-10 02:00,10,112.27,112.27,112.26,112.265,15642
20171201|2017-11-10 02:30,10,112.265,112.27,112.26,112.265,9184
20171201|2017-11-10 03:00,10,112.265,112.275,112.265,112.27,9230
20171201|2017-11-10 03:30,10,112.27,112.275,112.265,112.265,9305
20171201|2017-11-10 04:00,10,112.265,112.27,112.26,112.265,14350
20171201|2017-11-10 04:30,10,112.265,112.27,112.265,112.265,7529
20171201|2017-11-10 05:00,10,112.265,112.27,112.26,112.26,7669
20171201|2017-11-10 05:30,10,112.26,112.27,112.26,112.265,5338
20171201|2017-11-10 06:00,10,112.265,112.27,112.26,112.26,4084
20171201|2017-11-10 06:30,10,112.26,112.27,112.26,112.265,7768
20171201|2017-11-10 07:00,10,112.265,112.275,112.26,112.27,21894
20171201|2017-11-10 07:30,10,112.27,112.275,112.265,112.27,13369
20171201|2017-11-10 08:00,10,112.27,112.28,112.265,112.265,17079
20171201|2017-11-10 08:30,10,112.265,112.27,112.265,112.265,4616
20171201|2017-11-10 09:00,10,112.265,112.27,112.26,112.26,5329
20171201|2017-11-10 09:30,10,112.265,112.27,112.26,112.26,8203
20171201|2017-11-10 10:00,10,112.265,112.27,112.26,112.27,10035
20171201|2017-11-10 10:30,10,112.265,112.265,112.26,112.265,11764
20171201|2017-11-10 11:00,10,112.265,112.27,112.265,112.265,154
20171201|2017-11-10 11:30,10,112.265,112.27,112.265,112.265,1803
20171201|2017-11-10 12:00,10,112.265,112.265,112.26,112.265,1406
20171201|2017-11-10 12:30,10,112.265,112.27,112.265,112.265,170
20171201|2017-11-10 13:00,10,112.265,112.265,112.265,112.265,205
20171201|2017-11-10 13:30,10,112.265,112.265,112.26,112.265,398
20171201|2017-11-10 14:30,10,112.265,112.27,112.26,112.27,1047
20171201|2017-11-13 01:00,13,112.26,112.265,112.26,112.26,3055
20171201|2017-11-13 01:30,13,112.26,112.265,112.255,112.265,4392
20171201|2017-11-13 02:00,13,112.265,112.27,112.26,112.265,4205
20171201|2017-11-13 02:30,13,112.265,112.27,112.26,112.27,4288
20171201|2017-11-13 03:00,13,112.27,112.275,112.265,112.275,8543
20171201|2017-11-13 03:30,13,112.275,112.28,112.27,112.28,8387
20171201|2017-11-13 04:00,13,112.28,112.28,112.275,112.275,2287
20171201|2017-11-13 04:30,13,112.275,112.275,112.27,112.27,5403
20171201|2017-11-13 05:00,13,112.27,112.28,112.27,112.275,5343
20171201|2017-11-13 05:30,13,112.275,112.275,112.27,112.27,1158
20171201|2017-11-13 06:00,13,112.27,112.275,112.27,112.27,946
20171201|2017-11-13 06:30,13,112.27,112.275,112.27,112.275,1504
20171201|2017-11-13 07:00,13,112.27,112.275,112.26,112.26,11499
20171201|2017-11-13 07:30,13,112.26,112.265,112.255,112.26,12357
20171201|2017-11-13 08:00,13,112.26,112.265,112.26,112.26,8322
20171201|2017-11-13 08:30,13,112.265,112.265,112.26,112.26,3463
20171201|2017-11-13 09:00,13,112.26,112.265,112.255,112.26,5973
20171201|2017-11-13 09:30,13,112.265,112.265,112.255,112.26,5369
20171201|2017-11-13 10:00,13,112.255,112.26,112.255,112.26,1486
20171201|2017-11-13 10:30,13,112.255,112.26,112.255,112.26,1545
20171201|2017-11-13 11:00,13,112.26,112.26,112.25,112.25,2878
20171201|2017-11-13 11:30,13,112.25,112.255,112.25,112.25,987
20171201|2017-11-13 12:00,13,112.25,112.255,112.25,112.25,1114
20171201|2017-11-13 12:30,13,112.25,112.255,112.25,112.25,297
20171201|2017-11-13 13:00,13,112.25,112.255,112.25,112.25,167
20171201|2017-11-13 13:30,13,112.25,112.26,112.25,112.255,3378
20171201|2017-11-13 14:00,13,112.255,112.26,112.25,112.25,726
20171201|2017-11-13 14:30,13,112.255,112.26,112.255,112.26,490
20171201|2017-11-14 01:00,14,112.25,112.255,112.245,112.25,3799
20171201|2017-11-14 01:30,14,112.25,112.255,112.245,112.25,7961
20171201|2017-11-14 02:00,14,112.25,112.255,112.245,112.25,8173
20171201|2017-11-14 02:30,14,112.255,112.255,112.25,112.25,11117
20171201|2017-11-14 03:00,14,112.255,112.255,112.25,112.255,8073
20171201|2017-11-14 03:30,14,112.255,112.265,112.255,112.26,12512
20171201|2017-11-14 04:00,14,112.26,112.26,112.25,112.255,9210
20171201|2017-11-14 04:30,14,112.26,112.265,112.25,112.26,33208
20171201|2017-11-14 05:00,14,112.255,112.26,112.255,112.255,4768
20171201|2017-11-14 05:30,14,112.26,112.26,112.25,112.25,11993
20171201|2017-11-14 06:00,14,112.255,112.26,112.25,112.25,5595
20171201|2017-11-14 06:30,14,112.255,112.26,112.25,112.26,4623
20171201|2017-11-14 07:00,14,112.26,112.26,112.25,112.255,7614
20171201|2017-11-14 07:30,14,112.26,112.26,112.25,112.255,9039
20171201|2017-11-14 08:00,14,112.255,112.26,112.25,112.255,10254
20171201|2017-11-14 08:30,14,112.255,112.26,112.25,112.26,13771
20171201|2017-11-14 09:00,14,112.26,112.265,112.255,112.26,11427
20171201|2017-11-14 09:30,14,112.26,112.265,112.255,112.255,7071
20171201|2017-11-14 10:00,14,112.26,112.26,112.255,112.255,1996
20171201|2017-11-14 10:30,14,112.255,112.26,112.25,112.25,9274
20171201|2017-11-14 11:00,14,112.25,112.26,112.25,112.26,1711
20171201|2017-11-14 11:30,14,112.255,112.26,112.255,112.255,401
20171201|2017-11-14 12:00,14,112.255,112.255,112.25,112.255,2077
20171201|2017-11-14 12:30,14,112.255,112.255,112.255,112.255,3
20171201|2017-11-14 13:00,14,112.255,112.255,112.255,112.255,20
20171201|2017-11-14 13:30,14,112.26,112.26,112.255,112.26,209
20171201|2017-11-14 14:00,14,112.26,112.26,112.255,112.255,3
20171201|2017-11-14 14:30,14,112.255,112.26,112.25,112.26,187
20171201|2017-11-15 01:00,15,112.255,112.27,112.255,112.265,7345
20171201|2017-11-15 01:30,15,112.27,112.27,112.26,112.265,3611
20171201|2017-11-15 02:00,15,112.265,112.27,112.26,112.27,6752
20171201|2017-11-15 02:30,15,112.27,112.275,112.265,112.27,14567
20171201|2017-11-15 03:00,15,112.275,112.28,112.27,112.28,8484
20171201|2017-11-15 03:30,15,112.28,112.28,112.27,112.28,8622
20171201|2017-11-15 04:00,15,112.275,112.28,112.275,112.28,3241
20171201|2017-11-15 04:30,15,112.275,112.285,112.275,112.285,19538
20171201|2017-11-15 05:00,15,112.28,112.285,112.275,112.28,3275
20171201|2017-11-15 05:30,15,112.275,112.28,112.275,112.275,1137
20171201|2017-11-15 06:00,15,112.275,112.275,112.27,112.27,5202
20171201|2017-11-15 06:30,15,112.27,112.275,112.27,112.27,1510
20171201|2017-11-15 07:00,15,112.27,112.28,112.27,112.27,15514
20171201|2017-11-15 07:30,15,112.275,112.285,112.275,112.28,21099
20171201|2017-11-15 08:00,15,112.28,112.28,112.275,112.275,13839
20171201|2017-11-15 08:30,15,112.275,112.285,112.275,112.275,12277
20171201|2017-11-15 09:00,15,112.275,112.28,112.265,112.27,14619
20171201|2017-11-15 09:30,15,112.265,112.27,112.26,112.27,26545
20171201|2017-11-15 10:00,15,112.265,112.27,112.265,112.265,2849
20171201|2017-11-15 10:30,15,112.27,112.275,112.265,112.27,5861
20171201|2017-11-15 11:00,15,112.27,112.275,112.27,112.27,2120
20171201|2017-11-15 11:30,15,112.27,112.275,112.27,112.275,159
20171201|2017-11-15 12:00,15,112.275,112.275,112.27,112.27,515
20171201|2017-11-15 12:30,15,112.27,112.275,112.27,112.275,118
20171201|2017-11-15 13:00,15,112.275,112.275,112.275,112.275,329
20171201|2017-11-15 13:30,15,112.275,112.275,112.27,112.275,137
20171201|2017-11-15 14:00,15,112.275,112.28,112.275,112.28,1769
20171201|2017-11-15 14:30,15,112.28,112.28,112.275,112.275,2414
20171201|2017-11-16 01:00,16,112.265,112.28,112.265,112.265,7317
20171201|2017-11-16 01:30,16,112.265,112.27,112.265,112.265,4681
20171201|2017-11-16 02:00,16,112.265,112.27,112.26,112.265,23532
20171201|2017-11-16 02:30,16,112.265,112.27,112.26,112.26,6139
20171201|2017-11-16 03:00,16,112.26,112.265,112.26,112.26,5975
20171201|2017-11-16 03:30,16,112.265,112.265,112.255,112.255,11055
20171201|2017-11-16 04:00,16,112.255,112.26,112.255,112.255,7439
20171201|2017-11-16 04:30,16,112.255,112.26,112.25,112.25,14399
20171201|2017-11-16 05:00,16,112.25,112.26,112.25,112.255,8626
20171201|2017-11-16 05:30,16,112.255,112.26,112.255,112.255,2018
20171201|2017-11-16 06:00,16,112.255,112.26,112.25,112.255,13776
20171201|2017-11-16 06:30,16,112.25,112.255,112.25,112.255,4426
20171201|2017-11-16 07:00,16,112.25,112.26,112.25,112.255,10185
20171201|2017-11-16 07:30,16,112.255,112.26,112.255,112.26,11913
20171201|2017-11-16 08:00,16,112.255,112.265,112.255,112.26,6946
20171201|2017-11-16 08:30,16,112.26,112.265,112.255,112.26,5282
20171201|2017-11-16 09:00,16,112.26,112.265,112.255,112.26,9829
20171201|2017-11-16 09:30,16,112.26,112.26,112.255,112.26,1558
20171201|2017-11-16 10:00,16,112.26,112.26,112.255,112.255,2348
20171201|2017-11-16 10:30,16,112.255,112.26,112.255,112.26,1460
20171201|2017-11-16 11:00,16,112.26,112.26,112.255,112.255,1047
20171201|2017-11-16 11:30,16,112.255,112.26,112.25,112.25,3780
20171201|2017-11-16 12:00,16,112.25,112.255,112.25,112.25,1355
20171201|2017-11-16 12:30,16,112.25,112.255,112.25,112.25,784
20171201|2017-11-16 13:00,16,112.25,112.25,112.25,112.25,299
20171201|2017-11-16 13:30,16,112.25,112.255,112.25,112.25,330
20171201|2017-11-16 14:00,16,112.25,112.255,112.25,112.255,19
20171201|2017-11-16 14:30,16,112.255,112.255,112.25,112.255,428
20171201|2017-11-16 15:00,16,112.255,112.255,112.255,112.255,1
20171201|2017-11-17 01:00,17,112.26,112.26,112.255,112.255,2106
20171201|2017-11-17 01:30,17,112.255,112.26,112.255,112.255,219
20171201|2017-11-17 02:00,17,112.26,112.26,112.25,112.25,10251
20171201|2017-11-17 02:30,17,112.25,112.255,112.245,112.25,15435
20171201|2017-11-17 03:00,17,112.25,112.255,112.245,112.25,6301
20171201|2017-11-17 03:30,17,112.25,112.255,112.25,112.25,4099
20171201|2017-11-17 04:00,17,112.25,112.255,112.245,112.25,6132
20171201|2017-11-17 04:30,17,112.25,112.255,112.25,112.25,4718
20171201|2017-11-17 05:00,17,112.255,112.26,112.25,112.255,4070
20171201|2017-11-17 05:30,17,112.255,112.26,112.255,112.255,4455
20171201|2017-11-17 06:00,17,112.255,112.26,112.25,112.255,4334
20171201|2017-11-17 06:30,17,112.255,112.26,112.255,112.255,1206
20171201|2017-11-17 07:00,17,112.255,112.26,112.255,112.255,2657
20171201|2017-11-17 07:30,17,112.255,112.26,112.255,112.255,569
20171201|2017-11-17 08:00,17,112.255,112.27,112.255,112.265,11158
20171201|2017-11-17 08:30,17,112.265,112.27,112.26,112.26,12819
20171201|2017-11-17 09:00,17,112.26,112.265,112.26,112.26,466
20171201|2017-11-17 09:30,17,112.265,112.265,112.26,112.265,5885
20171201|2017-11-17 10:00,17,112.265,112.27,112.265,112.27,2039
20171201|2017-11-17 10:30,17,112.265,112.27,112.265,112.265,5427
20171201|2017-11-17 11:00,17,112.265,112.265,112.265,112.265,583
20171201|2017-11-17 11:30,17,112.265,112.27,112.265,112.27,3143
20171201|2017-11-17 12:00,17,112.27,112.27,112.265,112.27,629
20171201|2017-11-17 12:30,17,112.27,112.27,112.265,112.27,1303
20171201|2017-11-17 13:30,17,112.265,112.27,112.265,112.27,618
20171201|2017-11-17 14:00,17,112.27,112.27,112.27,112.27,2
20171201|2017-11-17 14:30,17,112.27,112.27,112.26,112.26,796
20171201|2017-11-20 01:00,20,112.275,112.28,112.27,112.28,8561
20171201|2017-11-20 01:30,20,112.275,112.275,112.27,112.275,2463
20171201|2017-11-20 02:00,20,112.275,112.275,112.26,112.265,5638
20171201|2017-11-20 02:30,20,112.265,112.27,112.26,112.265,5896
20171201|2017-11-20 03:00,20,112.265,112.265,112.26,112.26,2124
20171201|2017-11-20 03:30,20,112.265,112.265,112.26,112.26,8654
20171201|2017-11-20 04:00,20,112.26,112.27,112.26,112.265,5956
20171201|2017-11-20 04:30,20,112.265,112.27,112.265,112.265,13765
20171201|2017-11-20 05:00,20,112.265,112.27,112.26,112.26,3577
20171201|2017-11-20 05:30,20,112.265,112.265,112.255,112.255,5415
20171201|2017-11-20 06:00,20,112.26,112.26,112.255,112.26,914
20171201|2017-11-20 06:30,20,112.26,112.26,112.255,112.26,8806
20171201|2017-11-20 07:00,20,112.265,112.265,112.255,112.26,7122
20171201|2017-11-20 07:30,20,112.255,112.26,112.255,112.26,2113
20171201|2017-11-20 08:00,20,112.26,112.26,112.255,112.26,3349
20171201|2017-11-20 08:30,20,112.26,112.265,112.255,112.255,12934
20171201|2017-11-20 09:00,20,112.255,112.265,112.255,112.26,15793
20171201|2017-11-20 09:30,20,112.26,112.26,112.255,112.255,3798
20171201|2017-11-20 10:00,20,112.26,112.26,112.25,112.255,5703
20171201|2017-11-20 10:30,20,112.255,112.26,112.25,112.255,5848
20171201|2017-11-20 11:00,20,112.26,112.26,112.25,112.255,2616
20171201|2017-11-20 11:30,20,112.255,112.255,112.25,112.25,399
20171201|2017-11-20 12:00,20,112.255,112.255,112.255,112.255,15
20171201|2017-11-20 12:30,20,112.255,112.255,112.25,112.25,106
20171201|2017-11-20 13:30,20,112.255,112.255,112.25,112.255,500
20171201|2017-11-20 14:00,20,112.255,112.255,112.25,112.25,353
20171201|2017-11-20 14:30,20,112.255,112.255,112.25,112.25,438
20171201|2017-11-21 01:00,21,112.25,112.26,112.25,112.255,5400
20171201|2017-11-21 01:30,21,112.255,112.255,112.25,112.255,2013
20171201|2017-11-21 02:00,21,112.25,112.26,112.25,112.26,2049
20171201|2017-11-21 02:30,21,112.255,112.27,112.255,112.26,21289
20171201|2017-11-21 03:00,21,112.26,112.265,112.255,112.26,12674
20171201|2017-11-21 03:30,21,112.26,112.265,112.255,112.26,6458
20171201|2017-11-21 04:00,21,112.265,112.265,112.26,112.26,3480
20171201|2017-11-21 04:30,21,112.26,112.265,112.26,112.265,7254
20171201|2017-11-21 05:00,21,112.265,112.265,112.26,112.26,752
20171201|2017-11-21 05:30,21,112.265,112.265,112.255,112.255,3516
20171201|2017-11-21 06:00,21,112.255,112.26,112.255,112.255,1970
20171201|2017-11-21 06:30,21,112.26,112.26,112.255,112.26,3745
20171201|2017-11-21 07:00,21,112.26,112.26,112.25,112.26,7438
20171201|2017-11-21 07:30,21,112.255,112.26,112.255,112.255,636
20171201|2017-11-21 08:00,21,112.26,112.265,112.255,112.265,10007
20171201|2017-11-21 08:30,21,112.26,112.265,112.255,112.26,4806
20171201|2017-11-21 09:00,21,112.255,112.26,112.255,112.255,1307
20171201|2017-11-21 09:30,21,112.255,112.26,112.255,112.255,1644
20171201|2017-11-21 10:00,21,112.26,112.26,112.255,112.26,10485
20171201|2017-11-21 10:30,21,112.26,112.26,112.25,112.25,5937
20171201|2017-11-21 11:00,21,112.25,112.255,112.25,112.25,3134
20171201|2017-11-21 11:30,21,112.25,112.25,112.245,112.245,5312
20171201|2017-11-21 12:00,21,112.245,112.25,112.245,112.245,3793
20171201|2017-11-21 12:30,21,112.245,112.25,112.245,112.25,752
20171201|2017-11-21 13:00,21,112.245,112.245,112.245,112.245,1408
20171201|2017-11-21 13:30,21,112.245,112.25,112.245,112.25,34
20171201|2017-11-21 14:00,21,112.245,112.245,112.245,112.245,869
20171201|2017-11-21 14:30,21,112.245,112.245,112.24,112.24,2329
20171201|2017-11-22 01:00,22,112.25,112.255,112.245,112.25,6139
20171201|2017-11-22 01:30,22,112.255,112.255,112.245,112.255,6025
20171201|2017-11-22 02:00,22,112.255,112.255,112.24,112.24,6527
20171201|2017-11-22 02:30,22,112.24,112.245,112.215,112.215,45530
20171201|2017-11-22 03:00,22,112.215,112.22,112.205,112.215,44726
20171201|2017-11-22 03:30,22,112.215,112.215,112.2,112.205,23308
20171201|2017-11-22 04:00,22,112.205,112.21,112.195,112.2,26962
20171201|2017-11-22 04:30,22,112.195,112.205,112.195,112.2,16710
20171201|2017-11-22 05:00,22,112.195,112.21,112.195,112.21,11820
20171201|2017-11-22 05:30,22,112.205,112.21,112.205,112.205,9496
20171201|2017-11-22 06:00,22,112.205,112.215,112.205,112.215,9771
20171201|2017-11-22 06:30,22,112.215,112.225,112.21,112.22,21298
20171201|2017-11-22 07:00,22,112.225,112.225,112.22,112.22,4449
20171201|2017-11-22 07:30,22,112.22,112.225,112.21,112.21,23387
20171201|2017-11-22 08:00,22,112.215,112.22,112.21,112.215,14894
20171201|2017-11-22 08:30,22,112.215,112.22,112.205,112.21,13653
20171201|2017-11-22 09:00,22,112.205,112.215,112.205,112.21,10094
20171201|2017-11-22 09:30,22,112.215,112.215,112.205,112.205,9736
20171201|2017-11-22 10:00,22,112.205,112.215,112.205,112.215,13656
20171201|2017-11-22 10:30,22,112.21,112.215,112.21,112.21,2440
20171201|2017-11-22 11:00,22,112.21,112.22,112.21,112.215,7476
20171201|2017-11-22 11:30,22,112.22,112.22,112.21,112.215,3087
20171201|2017-11-22 12:00,22,112.21,112.215,112.21,112.21,2143
20171201|2017-11-22 12:30,22,112.21,112.215,112.205,112.21,1613
20171201|2017-11-22 13:00,22,112.205,112.215,112.205,112.21,110
20171201|2017-11-22 13:30,22,112.215,112.215,112.21,112.21,694
20171201|2017-11-22 14:00,22,112.21,112.215,112.21,112.21,1387
20171201|2017-11-22 14:30,22,112.21,112.22,112.21,112.22,1056
20171201|2017-11-23 01:00,23,112.21,112.22,112.21,112.215,7425
20171201|2017-11-23 01:30,23,112.215,112.22,112.21,112.21,3618
20171201|2017-11-23 02:00,23,112.21,112.215,112.2,112.21,5320
20171201|2017-11-23 02:30,23,112.205,112.21,112.2,112.205,8379
20171201|2017-11-23 03:00,23,112.205,112.205,112.2,112.2,6728
20171201|2017-11-23 03:30,23,112.2,112.205,112.2,112.205,8322
20171201|2017-11-23 04:00,23,112.205,112.21,112.205,112.21,5366
20171201|2017-11-23 04:30,23,112.21,112.21,112.205,112.205,901
20171201|2017-11-23 05:00,23,112.205,112.21,112.2,112.205,5691
20171201|2017-11-23 05:30,23,112.205,112.21,112.205,112.21,353
20171201|2017-11-23 06:00,23,112.21,112.21,112.205,112.21,2222
20171201|2017-11-23 06:30,23,112.205,112.205,112.2,112.2,1798
20171201|2017-11-23 07:00,23,112.2,112.205,112.2,112.2,2148
20171201|2017-11-23 07:30,23,112.2,112.205,112.2,112.2,666
20171201|2017-11-23 08:00,23,112.2,112.205,112.2,112.2,2681
20171201|2017-11-23 08:30,23,112.205,112.205,112.2,112.2,1275
20171201|2017-11-23 09:00,23,112.2,112.205,112.195,112.195,3552
20171201|2017-11-23 09:30,23,112.195,112.2,112.195,112.195,4471
20171201|2017-11-23 10:00,23,112.2,112.205,112.195,112.205,12781
20171201|2017-11-23 10:30,23,112.2,112.205,112.2,112.2,723
20171201|2017-11-23 11:00,23,112.205,112.205,112.2,112.205,2313
20171201|2017-11-23 11:30,23,112.205,112.205,112.2,112.2,2328
20171201|2017-11-23 12:00,23,112.2,112.2,112.2,112.2,211
20171201|2017-11-23 12:30,23,112.2,112.2,112.195,112.195,1625
20171201|2017-11-23 13:00,23,112.195,112.195,112.195,112.195,2
20171201|2017-11-23 14:00,23,112.195,112.195,112.19,112.19,404
20171201|2017-11-23 14:30,23,112.195,112.195,112.19,112.19,750
20171201|2017-11-24 01:00,24,112.195,112.2,112.19,112.195,8679
20171201|2017-11-24 01:30,24,112.195,112.205,112.19,112.205,5466
20171201|2017-11-24 02:00,24,112.2,112.205,112.195,112.195,11084
20171201|2017-11-24 02:30,24,112.195,112.2,112.19,112.195,6629
20171201|2017-11-24 03:00,24,112.19,112.195,112.19,112.19,10995
20171201|2017-11-24 03:30,24,112.19,112.195,112.19,112.19,9236
20171201|2017-11-24 04:00,24,112.19,112.195,112.185,112.19,13468
20171201|2017-11-24 04:30,24,112.19,112.2,112.19,112.19,8887
20171201|2017-11-24 05:00,24,112.19,112.195,112.19,112.19,430
20171201|2017-11-24 05:30,24,112.19,112.195,112.19,112.19,1594
20171201|2017-11-24 06:00,24,112.19,112.195,112.19,112.19,1347
20171201|2017-11-24 06:30,24,112.19,112.2,112.19,112.2,7462
20171201|2017-11-24 07:00,24,112.195,112.2,112.195,112.195,2800
20171201|2017-11-24 07:30,24,112.195,112.205,112.195,112.2,19046
20171201|2017-11-24 08:00,24,112.2,112.205,112.195,112.2,9308
20171201|2017-11-24 08:30,24,112.2,112.205,112.2,112.205,3247
20171201|2017-11-24 09:00,24,112.205,112.205,112.2,112.2,3003
20171201|2017-11-24 09:30,24,112.2,112.205,112.2,112.2,3822
20171201|2017-11-24 10:00,24,112.205,112.21,112.2,112.205,10851
20171201|2017-11-24 10:30,24,112.205,112.21,112.2,112.2,15520
20171201|2017-11-24 11:00,24,112.2,112.205,112.2,112.2,1667
20171201|2017-11-24 11:30,24,112.2,112.205,112.2,112.2,2082
20171201|2017-11-24 12:00,24,112.205,112.205,112.2,112.205,285
20171201|2017-11-24 12:30,24,112.2,112.2,112.2,112.2,40
20171201|2017-11-24 13:00,24,112.2,112.2,112.2,112.2,1
20171201|2017-11-24 13:30,24,112.2,112.2,112.2,112.2,387
20171201|2017-11-24 14:00,24,112.205,112.205,112.2,112.2,151
20171201|2017-11-24 14:30,24,112.2,112.205,112.2,112.2,339
20171201|2017-11-27 01:00,27,112.195,112.205,112.195,112.205,4616
20171201|2017-11-27 01:30,27,112.205,112.21,112.2,112.21,2166
20171201|2017-11-27 02:00,27,112.21,112.215,112.205,112.215,15046
20171201|2017-11-27 02:30,27,112.215,112.215,112.195,112.2,11768
20171201|2017-11-27 03:00,27,112.2,112.2,112.195,112.195,865
20171201|2017-11-27 03:30,27,112.2,112.2,112.195,112.2,2413
20171201|2017-11-27 04:00,27,112.2,112.205,112.195,112.2,21563
20171201|2017-11-27 04:30,27,112.195,112.205,112.195,112.205,16879
20171201|2017-11-27 05:00,27,112.205,112.205,112.2,112.205,8199
20171201|2017-11-27 05:30,27,112.2,112.2,112.195,112.2,6394
20171201|2017-11-27 06:00,27,112.2,112.215,112.2,112.215,25004
20171201|2017-11-27 06:30,27,112.21,112.225,112.21,112.225,22368
20171201|2017-11-27 07:00,27,112.22,112.22,112.215,112.22,18292
20171201|2017-11-27 07:30,27,112.215,112.22,112.215,112.22,3358
20171201|2017-11-27 08:00,27,112.22,112.225,112.22,112.225,22544
20171201|2017-11-27 08:30,27,112.225,112.225,112.215,112.22,5338
20171201|2017-11-27 09:00,27,112.22,112.22,112.21,112.215,11642
20171201|2017-11-27 09:30,27,112.22,112.22,112.215,112.215,2079
20171201|2017-11-27 10:00,27,112.215,112.225,112.215,112.225,5703
20171201|2017-11-27 10:30,27,112.225,112.23,112.22,112.225,7226
20171201|2017-11-27 11:00,27,112.22,112.23,112.22,112.225,2026
20171201|2017-11-27 11:30,27,112.225,112.23,112.225,112.23,184
20171201|2017-11-27 12:00,27,112.23,112.23,112.225,112.225,1365
20171201|2017-11-27 12:30,27,112.225,112.225,112.22,112.22,1185
20171201|2017-11-27 13:00,27,112.22,112.225,112.22,112.225,64
20171201|2017-11-27 13:30,27,112.225,112.225,112.22,112.22,40
20171201|2017-11-27 14:00,27,112.225,112.225,112.22,112.22,262
20171201|2017-11-27 14:30,27,112.225,112.225,112.22,112.22,417
20171201|2017-11-28 01:00,28,112.22,112.23,112.22,112.23,4887
20171201|2017-11-28 01:30,28,112.23,112.23,112.225,112.23,4508
20171201|2017-11-28 02:00,28,112.23,112.23,112.22,112.23,13410
20171201|2017-11-28 02:30,28,112.23,112.235,112.225,112.225,20337
20171201|2017-11-28 03:00,28,112.225,112.23,112.225,112.225,1064
20171201|2017-11-28 03:30,28,112.23,112.235,112.225,112.23,28422
20171201|2017-11-28 04:00,28,112.23,112.235,112.225,112.225,13475
20171201|2017-11-28 04:30,28,112.225,112.23,112.225,112.225,6893
20171201|2017-11-28 05:00,28,112.225,112.235,112.22,112.22,22865
20171201|2017-11-28 05:30,28,112.22,112.225,112.22,112.22,4248
20171201|2017-11-28 06:00,28,112.22,112.225,112.215,112.22,14329
20171201|2017-11-28 06:30,28,112.215,112.22,112.215,112.22,2184
20171201|2017-11-28 07:00,28,112.215,112.22,112.215,112.215,3059
20171201|2017-11-28 07:30,28,112.215,112.225,112.215,112.22,25522
20171201|2017-11-28 08:00,28,112.225,112.225,112.215,112.22,5845
20171201|2017-11-28 08:30,28,112.22,112.225,112.215,112.215,3736
20171201|2017-11-28 09:00,28,112.22,112.22,112.215,112.22,4275
20171201|2017-11-28 09:30,28,112.22,112.225,112.215,112.215,10820
20171201|2017-11-28 10:00,28,112.215,112.225,112.215,112.22,13502
20171201|2017-11-28 10:30,28,112.22,112.22,112.215,112.215,2693
20171201|2017-11-28 11:00,28,112.215,112.22,112.215,112.22,1644
20171201|2017-11-28 11:30,28,112.215,112.22,112.215,112.215,1143
20171201|2017-11-28 12:00,28,112.215,112.22,112.21,112.215,6452
20171201|2017-11-28 12:30,28,112.22,112.22,112.21,112.21,126
20171201|2017-11-28 13:00,28,112.215,112.215,112.215,112.215,176
20171201|2017-11-28 13:30,28,112.215,112.215,112.21,112.215,260
20171201|2017-11-28 14:00,28,112.21,112.215,112.21,112.215,37
20171201|2017-11-28 14:30,28,112.21,112.215,112.21,112.21,206
20171201|2017-11-29 01:00,29,112.21,112.215,112.21,112.21,2093
20171201|2017-11-29 01:30,29,112.21,112.22,112.205,112.205,11005
20171201|2017-11-29 02:00,29,112.21,112.21,112.2,112.205,22400
20171201|2017-11-29 02:30,29,112.205,112.215,112.205,112.21,7616
20171201|2017-11-29 03:00,29,112.205,112.205,112.2,112.2,8417
20171201|2017-11-29 03:30,29,112.2,112.205,112.195,112.195,9393
20171201|2017-11-29 04:00,29,112.195,112.2,112.195,112.195,545
20171201|2017-11-29 04:30,29,112.195,112.2,112.195,112.2,1081
20171201|2017-11-29 05:00,29,112.195,112.205,112.195,112.2,5069
20171201|2017-11-29 05:30,29,112.2,112.2,112.195,112.195,15866
20171201|2017-11-29 06:00,29,112.2,112.21,112.2,112.205,12341
20171201|2017-11-29 06:30,29,112.205,112.21,112.205,112.21,5807
20171201|2017-11-29 07:00,29,112.205,112.21,112.19,112.195,36557
20171201|2017-11-29 07:30,29,112.195,112.205,112.19,112.195,17380
20171201|2017-11-29 08:00,29,112.195,112.2,112.19,112.195,19946
20171201|2017-11-29 08:30,29,112.195,112.2,112.19,112.19,21222
20171201|2017-11-29 09:00,29,112.19,112.195,112.185,112.19,26440
20171201|2017-11-29 09:30,29,112.185,112.19,112.185,112.185,25815
20171201|2017-11-29 10:00,29,112.185,112.19,112.18,112.19,21510
20171201|2017-11-29 10:30,29,112.185,112.195,112.185,112.19,7043
20171201|2017-11-29 11:00,29,112.19,112.195,112.19,112.195,6927
20171201|2017-11-29 11:30,29,112.195,112.195,112.19,112.195,5764
20171201|2017-11-29 12:00,29,112.195,112.195,112.195,112.195,9
20171201|2017-11-29 12:30,29,112.195,112.195,112.19,112.19,362
20171201|2017-11-29 13:00,29,112.195,112.195,112.195,112.195,52
20171201|2017-11-29 13:30,29,112.195,112.195,112.19,112.195,3987
20171201|2017-11-29 14:00,29,112.195,112.195,112.19,112.195,551
20171201|2017-11-29 14:30,29,112.195,112.195,112.19,112.19,354
20171201|2017-11-30 01:00,30,112.185,112.19,112.175,112.18,10512
20171201|2017-11-30 01:30,30,112.18,112.185,112.175,112.175,3840
20171201|2017-11-30 02:00,30,112.18,112.18,112.16,112.17,33181
20171201|2017-11-30 02:30,30,112.17,112.18,112.17,112.17,13324
20171201|2017-11-30 03:00,30,112.17,112.175,112.16,112.17,16326
20171201|2017-11-30 03:30,30,112.175,112.185,112.17,112.185,13920
20171201|2017-11-30 04:00,30,112.185,112.195,112.185,112.195,31658
20171201|2017-11-30 04:30,30,112.19,112.195,112.19,112.195,10940
20171201|2017-11-30 05:00,30,112.195,112.195,112.19,112.195,3925
20171201|2017-11-30 05:30,30,112.19,112.195,112.19,112.195,7128
20171201|2017-11-30 06:00,30,112.195,112.195,112.18,112.185,7164
20171201|2017-11-30 06:30,30,112.185,112.19,112.18,112.19,10989
20171201|2017-11-30 07:00,30,112.19,112.2,112.19,112.19,12898
20171201|2017-11-30 07:30,30,112.195,112.195,112.19,112.19,12940
20171201|2017-11-30 08:00,30,112.195,112.2,112.19,112.195,14413
20171201|2017-11-30 08:30,30,112.195,112.2,112.195,112.195,7552
20171201|2017-11-30 09:00,30,112.195,112.21,112.195,112.2,22479
20171201|2017-11-30 09:30,30,112.2,112.205,112.195,112.2,14204
20171201|2017-11-30 10:00,30,112.2,112.2,112.185,112.195,45772
20171201|2017-11-30 10:30,30,112.195,112.2,112.195,112.2,4494
20171201|2017-11-30 11:00,30,112.2,112.205,112.2,112.205,4400
20171201|2017-11-30 11:30,30,112.205,112.205,112.17,112.17,29065
20171201|2017-11-30 12:00,30,112.17,112.175,112.16,112.17,13885
20171201|2017-11-30 12:30,30,112.17,112.18,112.17,112.175,7452
20171201|2017-11-30 13:00,30,112.18,112.18,112.18,112.18,1287
20171201|2017-11-30 13:30,30,112.18,112.18,112.175,112.18,607
20171201|2017-11-30 14:00,30,112.18,112.18,112.18,112.18,203
20171201|2017-11-30 14:30,30,112.18,112.18,112.175,112.175,959
20171201|2017-12-01 01:00,1,112.175,112.19,112.175,112.185,7723
20171201|2017-12-01 01:30,1,112.185,112.2,112.185,112.195,9748
20171201|2017-12-01 02:00,1,112.195,112.21,112.195,112.205,15218
20171201|2017-12-01 02:30,1,112.21,112.225,112.205,112.215,49212
20171201|2017-12-01 03:00,1,112.215,112.23,112.21,112.225,25992
20171201|2017-12-01 03:30,1,112.22,112.225,112.22,112.22,16104
20171201|2017-12-01 04:00,1,112.22,112.225,112.215,112.225,21187
20171201|2017-12-01 04:30,1,112.22,112.23,112.22,112.225,20459
20171201|2017-12-01 05:00,1,112.23,112.235,112.225,112.225,24103
20171201|2017-12-01 05:30,1,112.225,112.235,112.225,112.225,7937
20171201|2017-12-01 06:00,1,112.225,112.23,112.225,112.225,23927
20171201|2017-12-01 06:30,1,112.225,112.23,112.225,112.225,5576
20171201|2017-12-01 07:00,1,112.225,112.23,112.22,112.22,4858
20171201|2017-12-01 07:30,1,112.22,112.225,112.215,112.215,10447
20171201|2017-12-01 08:00,1,112.215,112.22,112.215,112.215,1020
20171201|2017-12-01 08:30,1,112.215,112.22,112.215,112.215,3016
20171201|2017-12-01 09:00,1,112.22,112.225,112.215,112.22,35968
20171201|2017-12-01 09:30,1,112.225,112.23,112.215,112.225,29213
20171201|2017-12-01 10:00,1,112.225,112.255,112.225,112.25,74287
20171201|2017-12-01 10:30,1,112.245,112.25,112.235,112.24,27317
20171201|2017-12-01 11:00,1,112.245,112.265,112.24,112.265,21442
20171201|2017-12-01 11:30,1,112.265,112.27,112.255,112.26,10571
20171201|2017-12-01 12:00,1,112.26,112.265,112.255,112.26,1584
20171201|2017-12-01 12:30,1,112.26,112.265,112.255,112.26,3283
20171201|2017-12-01 13:00,1,112.26,112.26,112.26,112.26,111
20171201|2017-12-01 13:30,1,112.26,112.26,112.26,112.26,1227
20171201|2017-12-01 14:00,1,112.265,112.265,112.26,112.26,602
20171201|2017-12-01 14:30,1,112.26,112.265,112.26,112.26,132
20171201|2017-12-04 01:00,4,112.245,112.245,112.225,112.23,12060
20171201|2017-12-04 01:30,4,112.23,112.23,112.225,112.23,8117
20171201|2017-12-04 02:00,4,112.23,112.235,112.225,112.235,11737
20171201|2017-12-04 02:30,4,112.235,112.245,112.235,112.24,10223
20171201|2017-12-04 03:00,4,112.235,112.245,112.235,112.24,16837
20171201|2017-12-04 03:30,4,112.24,112.245,112.23,112.245,18827
20171201|2017-12-04 04:00,4,112.245,112.25,112.235,112.25,15776
20171201|2017-12-04 04:30,4,112.25,112.25,112.24,112.24,16510
20171201|2017-12-04 05:00,4,112.24,112.25,112.235,112.24,16042
20171201|2017-12-04 05:30,4,112.24,112.25,112.235,112.25,16532
20171201|2017-12-04 06:00,4,112.25,112.255,112.245,112.25,20268
20171201|2017-12-04 06:30,4,112.245,112.25,112.24,112.25,13487
20171201|2017-12-04 07:00,4,112.25,112.255,112.245,112.255,9182
20171201|2017-12-04 07:30,4,112.255,112.26,112.245,112.26,23932
20171201|2017-12-04 08:00,4,112.26,112.26,112.25,112.26,25266
20171201|2017-12-04 08:30,4,112.255,112.26,112.25,112.25,14695
20171201|2017-12-04 09:00,4,112.255,112.26,112.25,112.255,19854
20171201|2017-12-04 09:30,4,112.26,112.265,112.25,112.255,22944
20171201|2017-12-04 10:00,4,112.255,112.255,112.245,112.255,20850
20171201|2017-12-04 10:30,4,112.25,112.25,112.245,112.25,3002
20171201|2017-12-04 11:00,4,112.25,112.25,112.245,112.245,1685
20171201|2017-12-04 11:30,4,112.25,112.255,112.245,112.25,4019
20171201|2017-12-04 12:00,4,112.255,112.255,112.25,112.255,391
20171201|2017-12-04 12:30,4,112.255,112.26,112.255,112.255,1121
20171201|2017-12-04 13:00,4,112.26,112.26,112.26,112.26,299
20171201|2017-12-04 13:30,4,112.26,112.26,112.255,112.255,131
20171201|2017-12-04 14:00,4,112.255,112.26,112.255,112.26,292
20171201|2017-12-04 14:30,4,112.26,112.26,112.255,112.255,1146
20171201|2017-12-05 01:00,5,112.25,112.26,112.25,112.255,12236
20171201|2017-12-05 01:30,5,112.255,112.26,112.25,112.255,6020
20171201|2017-12-05 02:00,5,112.255,112.265,112.25,112.26,9957
20171201|2017-12-05 02:30,5,112.265,112.27,112.26,112.27,6001
20171201|2017-12-05 03:00,5,112.27,112.285,112.27,112.28,16695
20171201|2017-12-05 03:30,5,112.28,112.28,112.27,112.27,6366
20171201|2017-12-05 04:00,5,112.27,112.275,112.265,112.275,13227
20171201|2017-12-05 04:30,5,112.275,112.275,112.27,112.275,8277
20171201|2017-12-05 05:00,5,112.275,112.275,112.27,112.275,771
20171201|2017-12-05 05:30,5,112.275,112.28,112.27,112.27,5636
20171201|2017-12-05 06:00,5,112.275,112.28,112.27,112.28,3237
20171201|2017-12-05 06:30,5,112.28,112.28,112.275,112.275,1696
20171201|2017-12-05 07:00,5,112.275,112.28,112.275,112.28,8335
20171201|2017-12-05 07:30,5,112.28,112.285,112.275,112.285,9567
20171201|2017-12-05 08:00,5,112.28,112.285,112.275,112.275,12640
20171201|2017-12-05 08:30,5,112.275,112.29,112.275,112.285,19417
20171201|2017-12-05 09:00,5,112.29,112.295,112.285,112.295,14973
20171201|2017-12-05 09:30,5,112.295,112.3,112.29,112.295,13897
20171201|2017-12-05 10:00,5,112.29,112.305,112.29,112.295,19434
20171201|2017-12-05 10:30,5,112.295,112.31,112.295,112.31,7458
20171201|2017-12-05 11:00,5,112.31,112.31,112.305,112.305,5606
20171201|2017-12-05 11:30,5,112.305,112.32,112.305,112.31,8962
20171201|2017-12-05 12:00,5,112.31,112.315,112.31,112.315,577
20171201|2017-12-05 12:30,5,112.315,112.315,112.315,112.315,16
20171201|2017-12-05 13:00,5,112.32,112.325,112.315,112.315,547
20171201|2017-12-05 13:30,5,112.315,112.315,112.315,112.315,32
20171201|2017-12-05 14:00,5,112.315,112.315,112.315,112.315,17
20171201|2017-12-05 14:30,5,112.315,112.315,112.305,112.305,1271
20171201|2017-12-06 01:00,6,112.305,112.325,112.305,112.32,3693
20171201|2017-12-06 01:30,6,112.32,112.32,112.305,112.305,4197
20171201|2017-12-06 02:00,6,112.305,112.315,112.305,112.31,4866
20171201|2017-12-06 02:30,6,112.31,112.325,112.31,112.325,6079
20171201|2017-12-06 03:00,6,112.33,112.335,112.325,112.33,2582
20171201|2017-12-06 03:30,6,112.33,112.33,112.32,112.32,3684
20171201|2017-12-06 04:00,6,112.32,112.325,112.315,112.32,2190
20171201|2017-12-06 04:30,6,112.32,112.32,112.31,112.32,4336
20171201|2017-12-06 05:00,6,112.32,112.32,112.315,112.32,3858
20171201|2017-12-06 05:30,6,112.32,112.325,112.32,112.325,2371
20171201|2017-12-06 06:00,6,112.325,112.325,112.32,112.325,1456
20171201|2017-12-06 06:30,6,112.325,112.335,112.325,112.335,1462
20171201|2017-12-06 07:00,6,112.335,112.335,112.33,112.335,1655
20171201|2017-12-06 07:30,6,112.335,112.34,112.335,112.335,2717
20171201|2017-12-06 08:00,6,112.335,112.34,112.335,112.34,2007
20171201|2017-12-06 08:30,6,112.34,112.36,112.34,112.355,3941
20171201|2017-12-06 09:00,6,112.355,112.365,112.35,112.365,8868
20171201|2017-12-06 09:30,6,112.365,112.365,112.33,112.335,11118
20171201|2017-12-06 10:00,6,112.33,112.335,112.325,112.335,1235
20171201|2017-12-06 10:30,6,112.335,112.335,112.33,112.335,1472
20171201|2017-12-06 11:00,6,112.34,112.34,112.335,112.34,266
20171201|2017-12-06 11:30,6,112.345,112.345,112.34,112.34,59
20171201|2017-12-06 12:00,6,112.34,112.34,112.34,112.34,29
20171201|2017-12-06 12:30,6,112.34,112.34,112.34,112.34,10
20171201|2017-12-06 13:30,6,112.335,112.335,112.335,112.335,1
20171201|2017-12-06 14:00,6,112.335,112.335,112.33,112.33,4
20171201|2017-12-06 14:30,6,112.33,112.33,112.33,112.33,27
20171201|2017-12-07 01:30,7,112.345,112.345,112.345,112.345,5
20171201|2017-12-07 02:00,7,112.35,112.36,112.35,112.36,83
20171201|2017-12-07 02:30,7,112.34,112.34,112.335,112.335,92
20171201|2017-12-07 03:00,7,112.34,112.34,112.34,112.34,141
20171201|2017-12-07 03:30,7,112.325,112.345,112.32,112.335,477
20171201|2017-12-07 04:00,7,112.31,112.315,112.31,112.315,88
20171201|2017-12-07 04:30,7,112.32,112.33,112.315,112.315,157
20171201|2017-12-07 05:00,7,112.32,112.33,112.32,112.33,869
20180301|2017-08-24 11:00,24,111.23,111.23,111.23,111.23,2
20180301|2017-10-12 08:00,12,112.025,112.025,112.025,112.025,3
20180301|2017-10-16 04:30,16,112.1,112.1,112.1,112.1,10
20180301|2017-10-16 07:00,16,112.11,112.11,112.11,112.11,3
20180301|2017-10-19 07:30,19,112.075,112.105,112.07,112.105,400
20180301|2017-10-19 08:00,19,112.11,112.11,112.11,112.11,200
20180301|2017-10-26 05:30,26,112.03,112.03,112.03,112.03,15
20180301|2017-10-26 06:30,26,112.025,112.025,112.025,112.025,135
20180301|2017-10-26 07:00,26,112.065,112.065,112.065,112.065,100
20180301|2017-10-26 09:30,26,112.075,112.075,112.075,112.075,493
20180301|2017-10-27 05:00,27,112.13,112.13,112.13,112.13,100
20180301|2017-10-27 09:00,27,112.145,112.145,112.145,112.145,2
20180301|2017-10-27 10:30,27,112.175,112.175,112.175,112.175,22
20180301|2017-10-30 10:00,30,112.155,112.155,112.155,112.155,150
20180301|2017-10-31 03:30,31,112.15,112.15,112.15,112.15,10
20180301|2017-11-01 04:30,1,112.14,112.14,112.14,112.14,250
20180301|2017-11-03 13:30,3,112.145,112.145,112.145,112.145,18
20180301|2017-11-06 01:30,6,112.16,112.16,112.16,112.16,6
20180301|2017-11-06 14:00,6,112.17,112.17,112.17,112.17,10
20180301|2017-11-07 12:30,7,112.185,112.185,112.185,112.185,14
20180301|2017-11-08 02:00,8,112.18,112.18,112.18,112.18,200
20180301|2017-11-08 08:00,8,112.185,112.185,112.185,112.185,600
20180301|2017-11-08 10:00,8,112.18,112.18,112.18,112.18,200
20180301|2017-11-08 10:30,8,112.175,112.175,112.175,112.175,70
20180301|2017-11-09 04:30,9,112.17,112.17,112.17,112.17,200
20180301|2017-11-09 09:30,9,112.15,112.15,112.15,112.15,3
20180301|2017-11-10 03:00,10,112.145,112.145,112.145,112.145,100
20180301|2017-11-10 06:00,10,112.14,112.14,112.14,112.14,50
20180301|2017-11-10 06:30,10,112.145,112.145,112.145,112.145,50
20180301|2017-11-10 10:00,10,112.145,112.145,112.145,112.145,4
20180301|2017-11-13 04:30,13,112.15,112.15,112.15,112.15,150
20180301|2017-11-13 09:00,13,112.135,112.135,112.135,112.135,50
20180301|2017-11-13 09:30,13,112.135,112.135,112.135,112.135,460
20180301|2017-11-14 01:30,14,112.125,112.125,112.125,112.125,100
20180301|2017-11-14 02:00,14,112.125,112.125,112.125,112.125,100
20180301|2017-11-14 03:30,14,112.135,112.135,112.135,112.135,100
20180301|2017-11-14 05:00,14,112.14,112.14,112.14,112.14,100
20180301|2017-11-14 05:30,14,112.14,112.14,112.14,112.14,1000
20180301|2017-11-14 07:00,14,112.135,112.135,112.135,112.135,1436
20180301|2017-11-14 08:00,14,112.135,112.135,112.135,112.135,64
20180301|2017-11-14 09:30,14,112.14,112.14,112.14,112.14,50
20180301|2017-11-14 10:30,14,112.135,112.135,112.135,112.135,4
20180301|2017-11-15 01:30,15,112.15,112.15,112.15,112.15,100
20180301|2017-11-15 02:00,15,112.145,112.145,112.145,112.145,10
20180301|2017-11-15 02:30,15,112.15,112.15,112.15,112.15,1000
20180301|2017-11-15 03:00,15,112.15,112.15,112.15,112.15,10
20180301|2017-11-15 04:30,15,112.16,112.16,112.16,112.16,20
20180301|2017-11-15 07:30,15,112.165,112.165,112.165,112.165,1000
20180301|2017-11-15 08:00,15,112.16,112.16,112.16,112.16,500
20180301|2017-11-15 08:30,15,112.165,112.165,112.165,112.165,284
20180301|2017-11-17 03:30,17,112.125,112.125,112.125,112.125,5
20180301|2017-11-17 05:00,17,112.14,112.14,112.14,112.14,150
20180301|2017-11-17 06:00,17,112.135,112.135,112.135,112.135,25
20180301|2017-11-17 10:30,17,112.15,112.15,112.15,112.15,1
20180301|2017-11-20 05:30,20,112.145,112.145,112.145,112.145,90
20180301|2017-11-20 08:30,20,112.14,112.14,112.14,112.14,422
20180301|2017-11-20 09:00,20,112.14,112.14,112.14,112.14,79
20180301|2017-11-20 11:00,20,112.13,112.13,112.13,112.13,2
20180301|2017-11-21 02:30,21,112.14,112.14,112.14,112.14,4682
20180301|2017-11-21 03:00,21,112.135,112.135,112.135,112.135,3715
20180301|2017-11-21 04:00,21,112.135,112.14,112.135,112.14,111
20180301|2017-11-21 04:30,21,112.14,112.14,112.14,112.14,1601
20180301|2017-11-21 06:30,21,112.13,112.13,112.13,112.13,252
20180301|2017-11-21 08:00,21,112.135,112.135,112.135,112.135,500
20180301|2017-11-21 08:30,21,112.135,112.135,112.135,112.135,230
20180301|2017-11-21 09:00,21,112.135,112.135,112.135,112.135,20
20180301|2017-11-21 10:00,21,112.135,112.135,112.135,112.135,15
20180301|2017-11-22 02:30,22,112.1,112.1,112.095,112.095,3
20180301|2017-11-22 03:00,22,112.09,112.09,112.085,112.085,63
20180301|2017-11-22 03:30,22,112.085,112.085,112.075,112.075,51
20180301|2017-11-22 04:00,22,112.075,112.08,112.07,112.075,213
20180301|2017-11-22 04:30,22,112.08,112.08,112.08,112.08,200
20180301|2017-11-22 06:00,22,112.08,112.085,112.08,112.085,35
20180301|2017-11-22 06:30,22,112.085,112.095,112.085,112.095,442
20180301|2017-11-22 07:30,22,112.095,112.095,112.095,112.095,501
20180301|2017-11-22 08:00,22,112.095,112.095,112.095,112.095,1
20180301|2017-11-22 08:30,22,112.095,112.095,112.09,112.09,750
20180301|2017-11-22 09:30,22,112.085,112.085,112.085,112.085,351
20180301|2017-11-22 11:00,22,112.095,112.1,112.095,112.1,676
20180301|2017-11-22 12:00,22,112.09,112.09,112.09,112.09,5
20180301|2017-11-22 12:30,22,112.095,112.095,112.095,112.095,14
20180301|2017-11-22 13:30,22,112.085,112.085,112.085,112.085,34
20180301|2017-11-23 01:30,23,112.09,112.09,112.09,112.09,25
20180301|2017-11-23 02:00,23,112.09,112.09,112.09,112.09,12
20180301|2017-11-23 02:30,23,112.085,112.085,112.085,112.085,1000
20180301|2017-11-23 03:00,23,112.08,112.08,112.08,112.08,130
20180301|2017-11-23 06:00,23,112.085,112.085,112.085,112.085,100
20180301|2017-11-23 06:30,23,112.08,112.08,112.08,112.08,100
20180301|2017-11-23 07:30,23,112.08,112.08,112.08,112.08,150
20180301|2017-11-23 08:00,23,112.08,112.08,112.08,112.08,250
20180301|2017-11-23 12:30,23,112.075,112.075,112.075,112.075,1
20180301|2017-11-24 02:00,24,112.07,112.07,112.07,112.07,15
20180301|2017-11-24 03:00,24,112.065,112.065,112.065,112.065,128
20180301|2017-11-24 03:30,24,112.065,112.065,112.065,112.065,695
20180301|2017-11-24 04:00,24,112.065,112.065,112.065,112.065,600
20180301|2017-11-24 04:30,24,112.07,112.07,112.07,112.07,393
20180301|2017-11-24 05:00,24,112.065,112.065,112.065,112.065,10
20180301|2017-11-24 06:30,24,112.07,112.07,112.07,112.07,100
20180301|2017-11-24 07:00,24,112.07,112.07,112.07,112.07,1000
20180301|2017-11-24 07:30,24,112.075,112.075,112.075,112.075,4200
20180301|2017-11-24 08:00,24,112.075,112.075,112.07,112.07,695
20180301|2017-11-24 08:30,24,112.075,112.075,112.075,112.075,100
20180301|2017-11-24 09:30,24,112.075,112.075,112.07,112.07,530
20180301|2017-11-24 10:00,24,112.075,112.08,112.075,112.08,4652
20180301|2017-11-24 10:30,24,112.08,112.08,112.08,112.08,131
20180301|2017-11-27 01:30,27,112.075,112.075,112.075,112.075,15
20180301|2017-11-27 02:00,27,112.08,112.085,112.08,112.085,4101
20180301|2017-11-27 02:30,27,112.08,112.08,112.075,112.075,34
20180301|2017-11-27 03:00,27,112.075,112.075,112.075,112.075,1
20180301|2017-11-27 03:30,27,112.075,112.075,112.075,112.075,1958
20180301|2017-11-27 04:00,27,112.075,112.075,112.075,112.075,2190
20180301|2017-11-27 05:00,27,112.075,112.075,112.07,112.075,3190
20180301|2017-11-27 05:30,27,112.07,112.07,112.07,112.07,17
20180301|2017-11-27 06:00,27,112.08,112.08,112.08,112.08,247
20180301|2017-11-27 06:30,27,112.085,112.095,112.085,112.095,5111
20180301|2017-11-27 07:00,27,112.09,112.09,112.085,112.085,126
20180301|2017-11-27 07:30,27,112.09,112.09,112.09,112.09,350
20180301|2017-11-27 08:00,27,112.095,112.095,112.095,112.095,401
20180301|2017-11-27 08:30,27,112.09,112.09,112.085,112.09,2462
20180301|2017-11-27 09:00,27,112.085,112.085,112.085,112.085,56
20180301|2017-11-27 09:30,27,112.095,112.095,112.09,112.095,294
20180301|2017-11-27 10:00,27,112.085,112.095,112.085,112.095,620
20180301|2017-11-27 10:30,27,112.1,112.1,112.1,112.1,100
20180301|2017-11-28 01:00,28,112.095,112.095,112.095,112.095,500
20180301|2017-11-28 01:30,28,112.1,112.1,112.095,112.095,380
20180301|2017-11-28 02:00,28,112.095,112.1,112.09,112.1,2088
20180301|2017-11-28 02:30,28,112.1,112.1,112.1,112.1,1506
20180301|2017-11-28 03:00,28,112.095,112.1,112.095,112.095,197
20180301|2017-11-28 03:30,28,112.1,112.1,112.095,112.1,6946
20180301|2017-11-28 04:00,28,112.1,112.105,112.1,112.1,110
20180301|2017-11-28 04:30,28,112.095,112.1,112.095,112.1,645
20180301|2017-11-28 05:00,28,112.095,112.1,112.095,112.095,679
20180301|2017-11-28 05:30,28,112.09,112.095,112.09,112.09,196
20180301|2017-11-28 06:00,28,112.09,112.09,112.09,112.09,1388
20180301|2017-11-28 06:30,28,112.09,112.09,112.09,112.09,507
20180301|2017-11-28 07:00,28,112.085,112.09,112.085,112.085,161
20180301|2017-11-28 07:30,28,112.085,112.09,112.085,112.09,1406
20180301|2017-11-28 08:00,28,112.09,112.095,112.09,112.09,810
20180301|2017-11-28 08:30,28,112.09,112.09,112.085,112.085,425
20180301|2017-11-28 09:00,28,112.085,112.09,112.08,112.085,1404
20180301|2017-11-28 09:30,28,112.085,112.085,112.085,112.085,657
20180301|2017-11-28 10:00,28,112.085,112.09,112.085,112.085,1127
20180301|2017-11-28 10:30,28,112.085,112.085,112.085,112.085,552
20180301|2017-11-28 11:00,28,112.09,112.09,112.085,112.085,311
20180301|2017-11-28 12:00,28,112.085,112.085,112.085,112.085,65
20180301|2017-11-28 14:00,28,112.09,112.09,112.09,112.09,185
20180301|2017-11-29 01:00,29,112.085,112.085,112.08,112.08,22
20180301|2017-11-29 01:30,29,112.085,112.085,112.08,112.08,760
20180301|2017-11-29 02:00,29,112.075,112.075,112.07,112.075,1161
20180301|2017-11-29 02:30,29,112.075,112.08,112.075,112.075,848
20180301|2017-11-29 03:00,29,112.075,112.075,112.07,112.07,701
20180301|2017-11-29 03:30,29,112.065,112.07,112.06,112.06,1897
20180301|2017-11-29 04:00,29,112.06,112.06,112.06,112.06,328
20180301|2017-11-29 04:30,29,112.06,112.06,112.06,112.06,307
20180301|2017-11-29 05:00,29,112.06,112.07,112.06,112.07,2146
20180301|2017-11-29 05:30,29,112.065,112.065,112.06,112.065,1989
20180301|2017-11-29 06:00,29,112.065,112.075,112.065,112.07,3998
20180301|2017-11-29 06:30,29,112.07,112.075,112.07,112.075,674
20180301|2017-11-29 07:00,29,112.075,112.075,112.06,112.06,890
20180301|2017-11-29 07:30,29,112.06,112.07,112.06,112.06,1434
20180301|2017-11-29 08:00,29,112.06,112.065,112.055,112.06,2255
20180301|2017-11-29 08:30,29,112.06,112.065,112.055,112.06,4757
20180301|2017-11-29 09:00,29,112.055,112.06,112.05,112.055,4136
20180301|2017-11-29 09:30,29,112.05,112.05,112.045,112.045,1137
20180301|2017-11-29 10:00,29,112.045,112.05,112.04,112.05,5472
20180301|2017-11-29 10:30,29,112.05,112.055,112.045,112.055,3948
20180301|2017-11-29 11:00,29,112.055,112.06,112.05,112.055,1125
20180301|2017-11-29 11:30,29,112.055,112.055,112.055,112.055,41
20180301|2017-11-29 12:00,29,112.055,112.055,112.055,112.055,1
20180301|2017-11-29 12:30,29,112.055,112.055,112.055,112.055,112
20180301|2017-11-29 13:00,29,112.055,112.055,112.055,112.055,95
20180301|2017-11-29 13:30,29,112.055,112.055,112.055,112.055,349
20180301|2017-11-29 14:00,29,112.055,112.06,112.055,112.055,783
20180301|2017-11-29 14:30,29,112.055,112.055,112.055,112.055,90
20180301|2017-11-30 01:00,30,112.05,112.05,112.035,112.035,2175
20180301|2017-11-30 01:30,30,112.04,112.04,112.035,112.035,1324
20180301|2017-11-30 02:00,30,112.035,112.04,112.025,112.035,7561
20180301|2017-11-30 02:30,30,112.035,112.04,112.03,112.035,2990
20180301|2017-11-30 03:00,30,112.035,112.035,112.025,112.03,7037
20180301|2017-11-30 03:30,30,112.035,112.045,112.03,112.045,3205
20180301|2017-11-30 04:00,30,112.05,112.06,112.05,112.06,8645
20180301|2017-11-30 04:30,30,112.06,112.06,112.055,112.055,4365
20180301|2017-11-30 05:00,30,112.055,112.055,112.05,112.05,1278
20180301|2017-11-30 05:30,30,112.055,112.06,112.05,112.055,1803
20180301|2017-11-30 06:00,30,112.055,112.055,112.04,112.045,1216
20180301|2017-11-30 06:30,30,112.045,112.05,112.04,112.05,1523
20180301|2017-11-30 07:00,30,112.05,112.06,112.05,112.05,1590
20180301|2017-11-30 07:30,30,112.055,112.055,112.05,112.05,1127
20180301|2017-11-30 08:00,30,112.055,112.06,112.05,112.055,2485
20180301|2017-11-30 08:30,30,112.055,112.06,112.055,112.06,1219
20180301|2017-11-30 09:00,30,112.06,112.065,112.06,112.065,2555
20180301|2017-11-30 09:30,30,112.065,112.065,112.06,112.06,6371
20180301|2017-11-30 10:00,30,112.06,112.06,112.045,112.06,9775
20180301|2017-11-30 10:30,30,112.06,112.065,112.055,112.065,1626
20180301|2017-11-30 11:00,30,112.06,112.065,112.06,112.06,1643
20180301|2017-11-30 11:30,30,112.065,112.07,112.035,112.035,2405
20180301|2017-11-30 12:00,30,112.03,112.03,112.025,112.025,9153
20180301|2017-11-30 12:30,30,112.03,112.04,112.03,112.04,919
20180301|2017-11-30 13:00,30,112.04,112.04,112.035,112.035,1240
20180301|2017-11-30 13:30,30,112.04,112.04,112.035,112.04,293
20180301|2017-11-30 14:00,30,112.04,112.04,112.035,112.04,481
20180301|2017-11-30 14:30,30,112.04,112.04,112.04,112.04,423
20180301|2017-12-01 01:00,1,112.045,112.05,112.035,112.045,1697
20180301|2017-12-01 01:30,1,112.05,112.06,112.045,112.06,1508
20180301|2017-12-01 02:00,1,112.055,112.07,112.055,112.07,4637
20180301|2017-12-01 02:30,1,112.07,112.085,112.07,112.08,5786
20180301|2017-12-01 03:00,1,112.08,112.09,112.075,112.09,2697
20180301|2017-12-01 03:30,1,112.09,112.09,112.08,112.085,1721
20180301|2017-12-01 04:00,1,112.08,112.085,112.075,112.085,2027
20180301|2017-12-01 04:30,1,112.085,112.095,112.085,112.09,2227
20180301|2017-12-01 05:00,1,112.095,112.095,112.09,112.095,3702
20180301|2017-12-01 05:30,1,112.095,112.095,112.085,112.09,2020
20180301|2017-12-01 06:00,1,112.09,112.095,112.085,112.09,3102
20180301|2017-12-01 06:30,1,112.085,112.095,112.085,112.09,2172
20180301|2017-12-01 07:00,1,112.09,112.09,112.085,112.085,1912
20180301|2017-12-01 07:30,1,112.085,112.09,112.075,112.075,4507
20180301|2017-12-01 08:00,1,112.08,112.085,112.075,112.08,1295
20180301|2017-12-01 08:30,1,112.085,112.085,112.075,112.085,2009
20180301|2017-12-01 09:00,1,112.085,112.09,112.08,112.085,977
20180301|2017-12-01 09:30,1,112.085,112.095,112.08,112.095,4882
20180301|2017-12-01 10:00,1,112.095,112.125,112.09,112.12,13047
20180301|2017-12-01 10:30,1,112.115,112.12,112.105,112.105,4718
20180301|2017-12-01 11:00,1,112.11,112.13,112.105,112.125,1783
20180301|2017-12-01 11:30,1,112.13,112.135,112.125,112.125,1453
20180301|2017-12-01 12:00,1,112.12,112.13,112.12,112.13,168
20180301|2017-12-01 12:30,1,112.13,112.13,112.125,112.13,249
20180301|2017-12-01 13:00,1,112.125,112.125,112.125,112.125,471
20180301|2017-12-01 13:30,1,112.125,112.125,112.12,112.125,204
20180301|2017-12-01 14:00,1,112.125,112.125,112.12,112.12,133
20180301|2017-12-01 14:30,1,112.125,112.125,112.125,112.125,10
20180301|2017-12-04 01:00,4,112.105,112.11,112.085,112.09,1423
20180301|2017-12-04 01:30,4,112.09,112.095,112.09,112.095,1658
20180301|2017-12-04 02:00,4,112.1,112.1,112.09,112.1,6366
20180301|2017-12-04 02:30,4,112.1,112.11,112.1,112.1,4418
20180301|2017-12-04 03:00,4,112.105,112.105,112.095,112.1,4504
20180301|2017-12-04 03:30,4,112.105,112.105,112.095,112.1,1547
20180301|2017-12-04 04:00,4,112.1,112.11,112.1,112.105,846
20180301|2017-12-04 04:30,4,112.105,112.11,112.1,112.1,3841
20180301|2017-12-04 05:00,4,112.105,112.11,112.1,112.1,4500
20180301|2017-12-04 05:30,4,112.1,112.11,112.095,112.11,642
20180301|2017-12-04 06:00,4,112.11,112.115,112.11,112.11,2145
20180301|2017-12-04 06:30,4,112.11,112.115,112.105,112.105,4076
20180301|2017-12-04 07:00,4,112.11,112.115,112.105,112.11,1974
20180301|2017-12-04 07:30,4,112.11,112.115,112.105,112.115,8017
20180301|2017-12-04 08:00,4,112.12,112.125,112.115,112.12,2692
20180301|2017-12-04 08:30,4,112.12,112.125,112.115,112.12,5943
20180301|2017-12-04 09:00,4,112.12,112.12,112.11,112.12,6134
20180301|2017-12-04 09:30,4,112.12,112.125,112.11,112.115,11720
20180301|2017-12-04 10:00,4,112.115,112.12,112.11,112.11,5977
20180301|2017-12-04 10:30,4,112.115,112.115,112.105,112.11,2273
20180301|2017-12-04 11:00,4,112.105,112.11,112.105,112.11,1123
20180301|2017-12-04 11:30,4,112.115,112.115,112.11,112.115,2719
20180301|2017-12-04 12:00,4,112.115,112.115,112.115,112.115,35
20180301|2017-12-04 12:30,4,112.12,112.12,112.12,112.12,2697
20180301|2017-12-04 13:30,4,112.12,112.12,112.12,112.12,90
20180301|2017-12-04 14:00,4,112.125,112.125,112.115,112.12,737
20180301|2017-12-04 14:30,4,112.125,112.125,112.12,112.125,32
20180301|2017-12-05 01:00,5,112.125,112.125,112.115,112.12,5133
20180301|2017-12-05 01:30,5,112.12,112.12,112.11,112.115,1990
20180301|2017-12-05 02:00,5,112.115,112.125,112.11,112.125,7331
20180301|2017-12-05 02:30,5,112.125,112.135,112.12,112.13,5799
20180301|2017-12-05 03:00,5,112.13,112.145,112.13,112.135,8818
20180301|2017-12-05 03:30,5,112.14,112.14,112.13,112.13,9784
20180301|2017-12-05 04:00,5,112.135,112.135,112.125,112.13,5417
20180301|2017-12-05 04:30,5,112.13,112.135,112.13,112.13,2590
20180301|2017-12-05 05:00,5,112.13,112.135,112.13,112.13,3378
20180301|2017-12-05 05:30,5,112.13,112.135,112.13,112.13,3589
20180301|2017-12-05 06:00,5,112.135,112.135,112.13,112.135,2285
20180301|2017-12-05 06:30,5,112.13,112.135,112.13,112.13,4618
20180301|2017-12-05 07:00,5,112.135,112.14,112.13,112.135,6220
20180301|2017-12-05 07:30,5,112.135,112.14,112.13,112.14,5774
20180301|2017-12-05 08:00,5,112.135,112.14,112.125,112.13,4498
20180301|2017-12-05 08:30,5,112.13,112.135,112.125,112.135,16325
20180301|2017-12-05 09:00,5,112.135,112.145,112.13,112.135,15337
20180301|2017-12-05 09:30,5,112.14,112.15,112.135,112.145,15021
20180301|2017-12-05 10:00,5,112.15,112.15,112.14,112.15,12759
20180301|2017-12-05 10:30,5,112.145,112.15,112.145,112.15,6272
20180301|2017-12-05 11:00,5,112.155,112.155,112.15,112.15,4823
20180301|2017-12-05 11:30,5,112.155,112.165,112.15,112.155,11687
20180301|2017-12-05 12:00,5,112.155,112.165,112.155,112.165,701
20180301|2017-12-05 12:30,5,112.165,112.165,112.16,112.165,911
20180301|2017-12-05 13:00,5,112.165,112.165,112.16,112.16,838
20180301|2017-12-05 13:30,5,112.16,112.165,112.16,112.16,720
20180301|2017-12-05 14:00,5,112.16,112.16,112.155,112.16,282
20180301|2017-12-05 14:30,5,112.16,112.16,112.155,112.16,440
20180301|2017-12-05 15:00,5,112.155,112.155,112.155,112.155,190
20180301|2017-12-06 01:00,6,112.165,112.18,112.16,112.17,18078
20180301|2017-12-06 01:30,6,112.17,112.175,112.16,112.16,11341
20180301|2017-12-06 02:00,6,112.165,112.17,112.16,112.165,11548
20180301|2017-12-06 02:30,6,112.165,112.175,112.16,112.175,12282
20180301|2017-12-06 03:00,6,112.175,112.18,112.17,112.18,5145
20180301|2017-12-06 03:30,6,112.18,112.18,112.17,112.175,9204
20180301|2017-12-06 04:00,6,112.175,112.175,112.165,112.175,7729
20180301|2017-12-06 04:30,6,112.175,112.175,112.165,112.165,17669
20180301|2017-12-06 05:00,6,112.165,112.17,112.16,112.165,14372
20180301|2017-12-06 05:30,6,112.17,112.17,112.165,112.165,1566
20180301|2017-12-06 06:00,6,112.17,112.17,112.16,112.17,15418
20180301|2017-12-06 06:30,6,112.165,112.17,112.165,112.17,7305
20180301|2017-12-06 07:00,6,112.17,112.18,112.17,112.175,7764
20180301|2017-12-06 07:30,6,112.18,112.18,112.175,112.175,11005
20180301|2017-12-06 08:00,6,112.175,112.18,112.17,112.18,9626
20180301|2017-12-06 08:30,6,112.175,112.19,112.175,112.185,20536
20180301|2017-12-06 09:00,6,112.19,112.195,112.185,112.195,15872
20180301|2017-12-06 09:30,6,112.2,112.2,112.19,112.195,28356
20180301|2017-12-06 10:00,6,112.195,112.195,112.185,112.19,12897
20180301|2017-12-06 10:30,6,112.195,112.2,112.19,112.195,4082
20180301|2017-12-06 11:00,6,112.2,112.205,112.195,112.195,5447
20180301|2017-12-06 11:30,6,112.2,112.205,112.195,112.205,1926
20180301|2017-12-06 12:00,6,112.205,112.205,112.2,112.205,139
20180301|2017-12-06 12:30,6,112.205,112.205,112.2,112.2,207
20180301|2017-12-06 13:00,6,112.205,112.205,112.2,112.205,156
20180301|2017-12-06 13:30,6,112.205,112.205,112.2,112.2,170
20180301|2017-12-06 14:00,6,112.2,112.205,112.2,112.2,40
20180301|2017-12-06 14:30,6,112.2,112.205,112.195,112.205,4492
20180301|2017-12-07 01:00,7,112.195,112.205,112.195,112.2,7570
20180301|2017-12-07 01:30,7,112.2,112.205,112.195,112.2,5045
20180301|2017-12-07 02:00,7,112.2,112.21,112.2,112.2,7377
20180301|2017-12-07 02:30,7,112.2,112.21,112.2,112.205,11311
20180301|2017-12-07 03:00,7,112.205,112.21,112.195,112.2,18961
20180301|2017-12-07 03:30,7,112.2,112.205,112.195,112.195,5150
20180301|2017-12-07 04:00,7,112.195,112.2,112.19,112.19,9448
20180301|2017-12-07 04:30,7,112.195,112.195,112.185,112.19,24014
20180301|2017-12-07 05:00,7,112.19,112.195,112.185,112.19,13013
20180301|2017-12-07 05:30,7,112.19,112.195,112.185,112.19,10009
20180301|2017-12-07 06:00,7,112.195,112.2,112.19,112.195,12333
20180301|2017-12-07 06:30,7,112.195,112.195,112.19,112.195,1063
20180301|2017-12-07 07:00,7,112.195,112.2,112.19,112.195,5029
20180301|2017-12-07 07:30,7,112.195,112.205,112.195,112.205,3879
20180301|2017-12-07 08:00,7,112.205,112.22,112.2,112.22,30921
20180301|2017-12-07 08:30,7,112.22,112.23,112.215,112.215,36783
20180301|2017-12-07 09:00,7,112.215,112.225,112.215,112.225,8385
20180301|2017-12-07 09:30,7,112.225,112.225,112.22,112.22,5407
20180301|2017-12-07 10:00,7,112.225,112.235,112.22,112.225,18346
20180301|2017-12-07 10:30,7,112.23,112.23,112.225,112.225,1013
20180301|2017-12-07 11:00,7,112.225,112.24,112.225,112.24,6117
20180301|2017-12-07 11:30,7,112.235,112.24,112.225,112.23,3429
20180301|2017-12-07 12:00,7,112.23,112.235,112.23,112.23,618
20180301|2017-12-07 12:30,7,112.23,112.23,112.23,112.23,496
20180301|2017-12-07 13:00,7,112.225,112.225,112.22,112.225,1176
20180301|2017-12-07 13:30,7,112.225,112.225,112.22,112.22,1082
20180301|2017-12-07 14:00,7,112.22,112.22,112.215,112.22,150
20180301|2017-12-07 14:30,7,112.22,112.225,112.215,112.22,2853
20180301|2017-12-08 01:00,8,112.23,112.23,112.22,112.225,6920
20180301|2017-12-08 01:30,8,112.225,112.235,112.225,112.225,6204
20180301|2017-12-08 02:00,8,112.225,112.23,112.215,112.22,33665
20180301|2017-12-08 02:30,8,112.215,112.22,112.205,112.21,23921
20180301|2017-12-08 03:00,8,112.205,112.215,112.205,112.21,9328
20180301|2017-12-08 03:30,8,112.21,112.21,112.205,112.21,8189
20180301|2017-12-08 04:00,8,112.205,112.21,112.2,112.21,10628
20180301|2017-12-08 04:30,8,112.205,112.215,112.205,112.21,11020
20180301|2017-12-08 05:00,8,112.21,112.215,112.21,112.215,862
20180301|2017-12-08 05:30,8,112.21,112.22,112.21,112.21,10967
20180301|2017-12-08 06:00,8,112.215,112.22,112.21,112.215,4958
20180301|2017-12-08 06:30,8,112.22,112.225,112.215,112.22,18101
20180301|2017-12-08 07:00,8,112.22,112.225,112.215,112.22,13722
20180301|2017-12-08 07:30,8,112.225,112.23,112.215,112.22,23413
20180301|2017-12-08 08:00,8,112.22,112.22,112.215,112.215,4576
20180301|2017-12-08 08:30,8,112.22,112.22,112.205,112.205,17227
20180301|2017-12-08 09:00,8,112.21,112.21,112.2,112.2,5734
20180301|2017-12-08 09:30,8,112.205,112.205,112.195,112.195,16952
20180301|2017-12-08 10:00,8,112.195,112.2,112.185,112.185,14331
20180301|2017-12-08 10:30,8,112.185,112.19,112.175,112.18,6558
20180301|2017-12-08 11:00,8,112.18,112.18,112.175,112.18,1307
20180301|2017-12-08 11:30,8,112.175,112.18,112.17,112.175,6301
20180301|2017-12-08 12:00,8,112.175,112.18,112.175,112.18,1360
20180301|2017-12-08 12:30,8,112.18,112.18,112.175,112.175,738
20180301|2017-12-08 13:00,8,112.175,112.175,112.175,112.175,148
20180301|2017-12-08 13:30,8,112.175,112.18,112.17,112.17,1213
20180301|2017-12-08 14:00,8,112.175,112.18,112.175,112.175,358
20180301|2017-12-08 14:30,8,112.175,112.18,112.175,112.175,910
20180301|2017-12-11 01:00,11,112.18,112.18,112.175,112.175,2541
20180301|2017-12-11 01:30,11,112.18,112.185,112.175,112.185,5765
20180301|2017-12-11 02:00,11,112.185,112.19,112.18,112.185,6176
20180301|2017-12-11 02:30,11,112.185,112.19,112.165,112.165,18998
20180301|2017-12-11 03:00,11,112.165,112.175,112.16,112.17,19862
20180301|2017-12-11 03:30,11,112.175,112.18,112.17,112.18,10407
20180301|2017-12-11 04:00,11,112.18,112.18,112.17,112.17,16679
20180301|2017-12-11 04:30,11,112.175,112.18,112.17,112.175,17332
20180301|2017-12-11 05:00,11,112.18,112.185,112.175,112.18,11013
20180301|2017-12-11 05:30,11,112.185,112.19,112.18,112.185,13245
20180301|2017-12-11 06:00,11,112.185,112.19,112.18,112.18,10551
20180301|2017-12-11 06:30,11,112.185,112.19,112.18,112.18,7699
20180301|2017-12-11 07:00,11,112.18,112.18,112.175,112.175,9726
20180301|2017-12-11 07:30,11,112.175,112.18,112.17,112.175,3245
20180301|2017-12-11 08:00,11,112.17,112.18,112.165,112.165,11576
20180301|2017-12-11 08:30,11,112.165,112.175,112.165,112.165,11552
20180301|2017-12-11 09:00,11,112.165,112.175,112.165,112.165,10427
20180301|2017-12-11 09:30,11,112.165,112.17,112.16,112.16,15545
20180301|2017-12-11 10:00,11,112.165,112.165,112.16,112.16,14866
20180301|2017-12-11 10:30,11,112.165,112.165,112.16,112.16,2493
20180301|2017-12-11 11:00,11,112.16,112.165,112.16,112.165,742
20180301|2017-12-11 11:30,11,112.165,112.165,112.16,112.165,641
20180301|2017-12-11 12:00,11,112.165,112.165,112.16,112.16,1519
20180301|2017-12-11 12:30,11,112.16,112.16,112.16,112.16,1224
20180301|2017-12-11 13:00,11,112.16,112.165,112.16,112.16,340
20180301|2017-12-11 13:30,11,112.16,112.16,112.155,112.155,1071
20180301|2017-12-11 14:00,11,112.16,112.16,112.16,112.16,52
20180301|2017-12-11 14:30,11,112.155,112.16,112.155,112.155,710
20180301|2017-12-11 15:00,11,112.16,112.16,112.16,112.16,6
20180301|2017-12-12 01:00,12,112.16,112.165,112.155,112.16,4948
20180301|2017-12-12 01:30,12,112.16,112.16,112.145,112.15,7483
20180301|2017-12-12 02:00,12,112.145,112.15,112.145,112.15,14372
20180301|2017-12-12 02:30,12,112.15,112.15,112.145,112.15,10797
20180301|2017-12-12 03:00,12,112.145,112.15,112.14,112.14,21697
20180301|2017-12-12 03:30,12,112.14,112.145,112.135,112.135,14474
20180301|2017-12-12 04:00,12,112.135,112.14,112.13,112.135,20794
20180301|2017-12-12 04:30,12,112.135,112.14,112.13,112.135,22201
20180301|2017-12-12 05:00,12,112.135,112.145,112.135,112.14,8896
20180301|2017-12-12 05:30,12,112.14,112.15,112.14,112.14,6382
20180301|2017-12-12 06:00,12,112.145,112.15,112.14,112.145,13437
20180301|2017-12-12 06:30,12,112.15,112.16,112.145,112.16,23337
20180301|2017-12-12 07:00,12,112.16,112.165,112.155,112.16,15513
20180301|2017-12-12 07:30,12,112.165,112.165,112.15,112.15,23199
20180301|2017-12-12 08:00,12,112.155,112.165,112.15,112.155,24317
20180301|2017-12-12 08:30,12,112.16,112.16,112.155,112.155,5728
20180301|2017-12-12 09:00,12,112.155,112.16,112.145,112.15,20186
20180301|2017-12-12 09:30,12,112.145,112.155,112.145,112.155,6541
20180301|2017-12-12 10:00,12,112.15,112.155,112.145,112.155,15489
20180301|2017-12-12 10:30,12,112.155,112.155,112.15,112.155,4341
20180301|2017-12-12 11:00,12,112.15,112.155,112.15,112.155,669
20180301|2017-12-12 11:30,12,112.155,112.155,112.15,112.155,1522
20180301|2017-12-12 12:00,12,112.155,112.16,112.15,112.16,1330
20180301|2017-12-12 12:30,12,112.16,112.16,112.155,112.155,180
20180301|2017-12-12 13:00,12,112.16,112.16,112.155,112.16,39
20180301|2017-12-12 13:30,12,112.155,112.16,112.155,112.155,453
20180301|2017-12-12 14:00,12,112.16,112.16,112.155,112.155,26
20180301|2017-12-12 14:30,12,112.16,112.16,112.155,112.155,257
20180301|2017-12-13 01:30,13,112.16,112.165,112.155,112.16,2635
20180301|2017-12-13 02:00,13,112.155,112.16,112.15,112.155,15510
20180301|2017-12-13 02:30,13,112.155,112.17,112.15,112.17,13800
20180301|2017-12-13 03:00,13,112.165,112.17,112.15,112.15,18203
20180301|2017-12-13 03:30,13,112.15,112.155,112.135,112.135,20858
20180301|2017-12-13 04:00,13,112.135,112.145,112.13,112.14,16308
20180301|2017-12-13 04:30,13,112.14,112.15,112.14,112.145,11889
20180301|2017-12-13 05:00,13,112.145,112.145,112.14,112.14,6779
20180301|2017-12-13 05:30,13,112.14,112.15,112.14,112.15,7624
20180301|2017-12-13 06:00,13,112.15,112.155,112.15,112.15,10186
20180301|2017-12-13 06:30,13,112.15,112.16,112.15,112.155,14233
20180301|2017-12-13 07:00,13,112.155,112.16,112.15,112.15,5588
20180301|2017-12-13 07:30,13,112.155,112.17,112.155,112.165,38391
20180301|2017-12-13 08:00,13,112.165,112.17,112.16,112.17,8306
20180301|2017-12-13 08:30,13,112.165,112.17,112.16,112.165,6877
20180301|2017-12-13 09:00,13,112.16,112.165,112.155,112.165,8940
20180301|2017-12-13 09:30,13,112.16,112.165,112.16,112.16,6103
20180301|2017-12-13 10:00,13,112.16,112.17,112.16,112.16,5755
20180301|2017-12-13 10:30,13,112.16,112.165,112.155,112.16,5164
20180301|2017-12-13 11:00,13,112.165,112.17,112.16,112.16,3373
20180301|2017-12-13 11:30,13,112.165,112.165,112.16,112.165,1445
20180301|2017-12-13 12:00,13,112.165,112.17,112.165,112.17,860
20180301|2017-12-13 12:30,13,112.17,112.175,112.17,112.175,1529
20180301|2017-12-13 13:00,13,112.175,112.18,112.175,112.175,3596
20180301|2017-12-13 13:30,13,112.175,112.18,112.175,112.18,716
20180301|2017-12-13 14:00,13,112.18,112.18,112.175,112.18,441
20180301|2017-12-13 14:30,13,112.175,112.18,112.175,112.18,986
20180301|2017-12-14 01:00,14,112.165,112.175,112.16,112.175,3896
20180301|2017-12-14 01:30,14,112.175,112.175,112.165,112.17,8762
20180301|2017-12-14 02:00,14,112.17,112.175,112.155,112.155,10260
20180301|2017-12-14 02:30,14,112.155,112.16,112.145,112.15,14486
20180301|2017-12-14 03:00,14,112.145,112.145,112.13,112.135,24881
20180301|2017-12-14 03:30,14,112.13,112.13,112.12,112.12,11604
20180301|2017-12-14 04:00,14,112.125,112.135,112.12,112.135,10540
20180301|2017-12-14 04:30,14,112.135,112.14,112.13,112.135,16243
20180301|2017-12-14 05:00,14,112.135,112.14,112.13,112.135,10514
20180301|2017-12-14 05:30,14,112.135,112.14,112.135,112.14,1552
20180301|2017-12-14 06:00,14,112.14,112.145,112.135,112.14,11558
20180301|2017-12-14 06:30,14,112.145,112.145,112.125,112.14,23629
20180301|2017-12-14 07:00,14,112.14,112.14,112.13,112.135,7325
20180301|2017-12-14 07:30,14,112.135,112.14,112.11,112.13,59282
20180301|2017-12-14 08:00,14,112.13,112.13,112.125,112.125,11651
20180301|2017-12-14 08:30,14,112.125,112.135,112.12,112.13,18887
20180301|2017-12-14 09:00,14,112.13,112.135,112.125,112.13,18863
20180301|2017-12-14 09:30,14,112.13,112.14,112.125,112.14,20204
20180301|2017-12-14 10:00,14,112.135,112.14,112.135,112.135,5483
20180301|2017-12-14 10:30,14,112.14,112.145,112.135,112.14,18266
20180301|2017-12-14 11:00,14,112.14,112.15,112.14,112.15,4131
20180301|2017-12-14 11:30,14,112.15,112.15,112.145,112.145,3721
20180301|2017-12-14 12:00,14,112.15,112.15,112.15,112.15,884
20180301|2017-12-14 12:30,14,112.15,112.15,112.15,112.15,186
20180301|2017-12-14 13:00,14,112.15,112.15,112.15,112.15,76
20180301|2017-12-14 13:30,14,112.15,112.15,112.145,112.15,326
20180301|2017-12-14 14:00,14,112.15,112.15,112.145,112.15,783
20180301|2017-12-14 14:30,14,112.15,112.155,112.15,112.155,791
20180301|2017-12-15 01:00,15,112.15,112.16,112.145,112.155,7134
20180301|2017-12-15 01:30,15,112.16,112.16,112.155,112.16,5822
20180301|2017-12-15 02:00,15,112.16,112.16,112.155,112.155,18415
20180301|2017-12-15 02:30,15,112.15,112.155,112.14,112.14,12659
20180301|2017-12-15 03:00,15,112.14,112.145,112.135,112.135,13123
20180301|2017-12-15 03:30,15,112.135,112.145,112.135,112.14,13360
20180301|2017-12-15 04:00,15,112.14,112.145,112.14,112.14,8651
20180301|2017-12-15 04:30,15,112.14,112.14,112.125,112.13,18433
20180301|2017-12-15 05:00,15,112.13,112.135,112.125,112.135,18680
20180301|2017-12-15 05:30,15,112.135,112.135,112.125,112.13,4635
20180301|2017-12-15 06:00,15,112.13,112.135,112.125,112.135,11811
20180301|2017-12-15 06:30,15,112.13,112.145,112.13,112.135,14944
20180301|2017-12-15 07:00,15,112.135,112.14,112.13,112.13,6604
20180301|2017-12-15 07:30,15,112.135,112.135,112.13,112.13,2362
20180301|2017-12-15 08:00,15,112.135,112.135,112.12,112.125,12168
20180301|2017-12-15 08:30,15,112.125,112.13,112.12,112.12,3621
20180301|2017-12-15 09:00,15,112.12,112.13,112.11,112.11,22183
20180301|2017-12-15 09:30,15,112.115,112.12,112.11,112.115,12032
20180301|2017-12-15 10:00,15,112.115,112.12,112.11,112.115,8108
20180301|2017-12-15 10:30,15,112.115,112.115,112.11,112.115,3107
20180301|2017-12-15 11:00,15,112.115,112.12,112.11,112.12,1976
20180301|2017-12-15 11:30,15,112.115,112.12,112.115,112.12,375
20180301|2017-12-15 12:00,15,112.115,112.125,112.115,112.125,3434
20180301|2017-12-15 12:30,15,112.12,112.125,112.12,112.12,351
20180301|2017-12-15 13:00,15,112.125,112.125,112.12,112.125,102
20180301|2017-12-15 13:30,15,112.12,112.125,112.12,112.125,240
20180301|2017-12-15 14:00,15,112.12,112.12,112.12,112.12,33
20180301|2017-12-15 14:30,15,112.125,112.125,112.12,112.125,724
20180301|2017-12-15 15:00,15,112.125,112.125,112.125,112.125,15
20180301|2017-12-18 01:00,18,112.11,112.115,112.1,112.105,23590
20180301|2017-12-18 01:30,18,112.105,112.105,112.09,112.09,8744
20180301|2017-12-18 02:00,18,112.095,112.095,112.07,112.075,18712
20180301|2017-12-18 02:30,18,112.075,112.075,112.07,112.07,11703
20180301|2017-12-18 03:00,18,112.075,112.08,112.07,112.075,13636
20180301|2017-12-18 03:30,18,112.08,112.085,112.075,112.085,14292
20180301|2017-12-18 04:00,18,112.085,112.085,112.075,112.08,9694
20180301|2017-12-18 04:30,18,112.08,112.085,112.075,112.075,2978
20180301|2017-12-18 05:00,18,112.075,112.08,112.07,112.075,8714
20180301|2017-12-18 05:30,18,112.075,112.075,112.07,112.075,2425
20180301|2017-12-18 06:00,18,112.07,112.075,112.07,112.075,4781
20180301|2017-12-18 06:30,18,112.075,112.08,112.075,112.075,2045
20180301|2017-12-18 07:00,18,112.075,112.085,112.075,112.08,14487
20180301|2017-12-18 07:30,18,112.08,112.085,112.07,112.07,10784
20180301|2017-12-18 08:00,18,112.07,112.08,112.07,112.07,8951
20180301|2017-12-18 08:30,18,112.075,112.075,112.07,112.075,5057
20180301|2017-12-18 09:00,18,112.07,112.08,112.07,112.08,13993
20180301|2017-12-18 09:30,18,112.075,112.09,112.075,112.09,14120
20180301|2017-12-18 10:00,18,112.085,112.09,112.085,112.09,8579
20180301|2017-12-18 10:30,18,112.09,112.095,112.085,112.095,8848
20180301|2017-12-18 11:00,18,112.09,112.095,112.09,112.09,3652
20180301|2017-12-18 11:30,18,112.09,112.1,112.09,112.1,4468
20180301|2017-12-18 12:00,18,112.1,112.1,112.095,112.1,269
20180301|2017-12-18 12:30,18,112.1,112.1,112.095,112.095,192
20180301|2017-12-18 13:00,18,112.095,112.1,112.095,112.095,449
20180301|2017-12-18 13:30,18,112.1,112.1,112.09,112.09,3427
20180301|2017-12-18 14:00,18,112.09,112.095,112.09,112.095,28
20180301|2017-12-18 14:30,18,112.095,112.1,112.09,112.09,818
20180301|2017-12-19 01:00,19,112.095,112.1,112.085,112.09,4300
20180301|2017-12-19 01:30,19,112.09,112.095,112.085,112.095,1581
20180301|2017-12-19 02:00,19,112.095,112.095,112.085,112.09,8875
20180301|2017-12-19 02:30,19,112.09,112.095,112.085,112.085,3503
20180301|2017-12-19 03:00,19,112.085,112.09,112.08,112.08,6329
20180301|2017-12-19 03:30,19,112.08,112.085,112.07,112.07,18686
20180301|2017-12-19 04:00,19,112.07,112.075,112.07,112.07,4527
20180301|2017-12-19 04:30,19,112.07,112.075,112.06,112.06,7695
20180301|2017-12-19 05:00,19,112.06,112.065,112.055,112.055,10828
20180301|2017-12-19 05:30,19,112.055,112.06,112.055,112.055,2840
20180301|2017-12-19 06:00,19,112.055,112.065,112.055,112.065,11870
20180301|2017-12-19 06:30,19,112.065,112.07,112.06,112.06,5519
20180301|2017-12-19 07:00,19,112.065,112.07,112.06,112.065,12893
20180301|2017-12-19 07:30,19,112.065,112.07,112.055,112.06,21313
20180301|2017-12-19 08:00,19,112.06,112.065,112.05,112.055,23648
20180301|2017-12-19 08:30,19,112.055,112.06,112.05,112.055,10068
20180301|2017-12-19 09:00,19,112.05,112.055,112.045,112.045,14756
20180301|2017-12-19 09:30,19,112.05,112.05,112.04,112.045,19413
20180301|2017-12-19 10:00,19,112.05,112.05,112.04,112.045,16943
20180301|2017-12-19 10:30,19,112.045,112.05,112.04,112.045,9165
20180301|2017-12-19 11:00,19,112.05,112.05,112.035,112.04,13298
20180301|2017-12-19 11:30,19,112.04,112.045,112.035,112.04,3088
20180301|2017-12-19 12:00,19,112.035,112.04,112.025,112.025,10092
20180301|2017-12-19 12:30,19,112.025,112.04,112.025,112.035,2230
20180301|2017-12-19 13:00,19,112.035,112.035,112.03,112.03,299
20180301|2017-12-19 13:30,19,112.035,112.045,112.035,112.045,1079
20180301|2017-12-19 14:00,19,112.045,112.045,112.045,112.045,53
20180301|2017-12-19 14:30,19,112.045,112.05,112.045,112.045,256
20180301|2017-12-20 01:00,20,112.02,112.03,112.015,112.025,17333
20180301|2017-12-20 01:30,20,112.025,112.035,112.02,112.025,12935
20180301|2017-12-20 02:00,20,112.025,112.035,112.02,112.025,10587
20180301|2017-12-20 02:30,20,112.025,112.035,112.02,112.02,13116
20180301|2017-12-20 03:00,20,112.02,112.035,112.02,112.03,8268
20180301|2017-12-20 03:30,20,112.03,112.035,112.025,112.025,6094
20180301|2017-12-20 04:00,20,112.025,112.03,112.015,112.02,7010
20180301|2017-12-20 04:30,20,112.015,112.02,112.01,112.02,21465
20180301|2017-12-20 05:00,20,112.02,112.025,112.015,112.015,12234
20180301|2017-12-20 05:30,20,112.02,112.02,112.01,112.015,14502
20180301|2017-12-20 06:00,20,112.02,112.02,112.01,112.01,7783
20180301|2017-12-20 06:30,20,112.015,112.025,112.015,112.02,9473
20180301|2017-12-20 07:00,20,112.015,112.02,112.005,112.01,22273
20180301|2017-12-20 07:30,20,112.01,112.02,112.01,112.015,16140
20180301|2017-12-20 08:00,20,112.015,112.015,112.005,112.005,9923
20180301|2017-12-20 08:30,20,112.005,112.015,112.005,112.015,17505
20180301|2017-12-20 09:00,20,112.015,112.02,112,112.005,20409
20180301|2017-12-20 09:30,20,112,112,111.99,111.995,19647
20180301|2017-12-20 10:00,20,111.995,112.02,111.995,112.015,13372
20180301|2017-12-20 10:30,20,112.02,112.025,112.015,112.015,9900
20180301|2017-12-20 11:00,20,112.015,112.025,112.015,112.02,3836
20180301|2017-12-20 11:30,20,112.02,112.025,112.005,112.005,6404
20180301|2017-12-20 12:00,20,112.005,112.005,112.005,112.005,1916
20180301|2017-12-20 12:30,20,112,112.005,112,112,2291
20180301|2017-12-20 13:00,20,112,112,112,112,2938
20180301|2017-12-20 13:30,20,112,112,111.995,112,1652
20180301|2017-12-20 14:00,20,112,112,111.995,112,813
20180301|2017-12-20 14:30,20,111.995,112,111.99,111.99,1509
20180301|2017-12-21 01:00,21,111.985,111.99,111.98,111.985,13795
20180301|2017-12-21 01:30,21,111.98,111.99,111.98,111.99,6187
20180301|2017-12-21 02:00,21,111.985,111.99,111.98,111.985,21464
20180301|2017-12-21 02:30,21,111.985,112,111.985,111.985,14705
20180301|2017-12-21 03:00,21,111.985,111.99,111.975,111.975,14255
20180301|2017-12-21 03:30,21,111.975,111.98,111.95,111.96,33144
20180301|2017-12-21 04:00,21,111.965,111.975,111.96,111.975,15794
20180301|2017-12-21 04:30,21,111.975,111.985,111.97,111.975,7953
20180301|2017-12-21 05:00,21,111.975,111.985,111.975,111.98,6633
20180301|2017-12-21 05:30,21,111.98,111.985,111.975,111.98,10586
20180301|2017-12-21 06:00,21,111.98,111.985,111.98,111.985,3518
20180301|2017-12-21 06:30,21,111.98,111.985,111.98,111.985,2672
20180301|2017-12-21 07:00,21,111.985,111.985,111.97,111.97,12491
20180301|2017-12-21 07:30,21,111.97,111.975,111.97,111.97,5913
20180301|2017-12-21 08:00,21,111.97,111.97,111.96,111.965,11387
20180301|2017-12-21 08:30,21,111.965,111.97,111.955,111.965,22805
20180301|2017-12-21 09:00,21,111.965,111.965,111.96,111.96,15492
20180301|2017-12-21 09:30,21,111.96,111.965,111.955,111.955,14133
20180301|2017-12-21 10:00,21,111.96,111.97,111.955,111.97,17225
20180301|2017-12-21 10:30,21,111.97,111.97,111.965,111.97,2129
20180301|2017-12-21 11:00,21,111.97,111.97,111.96,111.965,2041
20180301|2017-12-21 11:30,21,111.96,111.96,111.96,111.96,360
20180301|2017-12-21 12:00,21,111.96,111.965,111.96,111.96,533
20180301|2017-12-21 12:30,21,111.96,111.96,111.955,111.955,622
20180301|2017-12-21 13:00,21,111.955,111.955,111.955,111.955,4
20180301|2017-12-21 13:30,21,111.955,111.96,111.955,111.96,217
20180301|2017-12-21 14:00,21,111.955,111.955,111.955,111.955,2588
20180301|2017-12-21 14:30,21,111.955,111.96,111.95,111.96,1330
20180301|2017-12-22 01:00,22,111.965,111.965,111.955,111.96,12143
20180301|2017-12-22 01:30,22,111.96,111.96,111.955,111.96,6675
20180301|2017-12-22 02:00,22,111.955,111.96,111.955,111.955,8876
20180301|2017-12-22 02:30,22,111.955,111.96,111.95,111.955,7394
20180301|2017-12-22 03:00,22,111.95,111.955,111.95,111.95,5712
20180301|2017-12-22 03:30,22,111.95,111.955,111.945,111.945,15245
20180301|2017-12-22 04:00,22,111.945,111.95,111.94,111.94,12452
20180301|2017-12-22 04:30,22,111.94,111.945,111.94,111.945,14671
20180301|2017-12-22 05:00,22,111.945,111.95,111.945,111.945,5937
20180301|2017-12-22 05:30,22,111.945,111.95,111.945,111.945,2954
20180301|2017-12-22 06:00,22,111.95,111.95,111.945,111.945,4875
20180301|2017-12-22 06:30,22,111.945,111.955,111.945,111.95,6354
20180301|2017-12-22 07:00,22,111.95,111.955,111.95,111.95,4978
20180301|2017-12-22 07:30,22,111.95,111.955,111.95,111.95,2243
20180301|2017-12-22 08:00,22,111.95,111.955,111.95,111.95,5711
20180301|2017-12-22 08:30,22,111.95,111.955,111.945,111.945,6246
20180301|2017-12-22 09:00,22,111.95,111.95,111.945,111.945,1991
20180301|2017-12-22 09:30,22,111.945,111.95,111.945,111.945,4510
20180301|2017-12-22 10:00,22,111.945,111.95,111.94,111.94,11087
20180301|2017-12-22 10:30,22,111.94,111.945,111.935,111.935,8491
20180301|2017-12-22 11:00,22,111.935,111.94,111.93,111.935,1397
20180301|2017-12-22 11:30,22,111.93,111.93,111.92,111.92,5093
20180301|2017-12-22 12:00,22,111.925,111.925,111.92,111.925,918
20180301|2017-12-22 12:30,22,111.925,111.93,111.92,111.92,818
20180301|2017-12-22 13:00,22,111.925,111.925,111.925,111.925,609
20180301|2017-12-22 13:30,22,111.925,111.925,111.925,111.925,3821
20180301|2017-12-22 14:30,22,111.925,111.925,111.915,111.915,872
20180301|2017-12-22 15:00,22,111.92,111.92,111.92,111.92,25
20180301|2017-12-27 01:00,27,111.86,111.925,111.85,111.925,10704
20180301|2017-12-27 01:30,27,111.925,111.935,111.92,111.93,7331
20180301|2017-12-27 02:00,27,111.93,111.935,111.93,111.935,3377
20180301|2017-12-27 02:30,27,111.935,111.94,111.93,111.935,11378
20180301|2017-12-27 03:00,27,111.935,111.935,111.925,111.93,4019
20180301|2017-12-27 03:30,27,111.93,111.93,111.92,111.925,14784
20180301|2017-12-27 04:00,27,111.925,111.925,111.915,111.92,6665
20180301|2017-12-27 04:30,27,111.92,111.925,111.92,111.92,2222
20180301|2017-12-27 05:00,27,111.92,111.925,111.915,111.915,5003
20180301|2017-12-27 05:30,27,111.915,111.925,111.915,111.915,3009
20180301|2017-12-27 06:00,27,111.92,111.92,111.915,111.915,1155
20180301|2017-12-27 06:30,27,111.915,111.92,111.915,111.915,2855
20180301|2017-12-27 07:00,27,111.915,111.92,111.915,111.92,9666
20180301|2017-12-27 07:30,27,111.92,111.93,111.92,111.93,6883
20180301|2017-12-27 08:00,27,111.93,111.94,111.925,111.94,11870
20180301|2017-12-27 08:30,27,111.94,111.965,111.935,111.965,14272
20180301|2017-12-27 09:00,27,111.96,111.97,111.96,111.965,9176
20180301|2017-12-27 09:30,27,111.96,111.965,111.955,111.955,8507
20180301|2017-12-27 10:00,27,111.955,111.965,111.955,111.955,14942
20180301|2017-12-27 10:30,27,111.955,111.96,111.95,111.955,2847
20180301|2017-12-27 11:00,27,111.955,111.955,111.95,111.95,1368
20180301|2017-12-27 11:30,27,111.955,111.96,111.95,111.96,1594
20180301|2017-12-27 12:00,27,111.96,111.96,111.955,111.96,2351
20180301|2017-12-27 12:30,27,111.96,111.965,111.96,111.96,1479
20180301|2017-12-27 13:00,27,111.965,111.965,111.96,111.965,47
20180301|2017-12-27 13:30,27,111.965,111.965,111.96,111.96,224
20180301|2017-12-27 14:00,27,111.96,111.965,111.96,111.96,17
20180301|2017-12-27 14:30,27,111.96,111.965,111.96,111.965,738
20180301|2017-12-28 01:00,28,111.935,111.95,111.935,111.95,13415
20180301|2017-12-28 01:30,28,111.945,111.95,111.945,111.945,4737
20180301|2017-12-28 02:00,28,111.94,111.945,111.925,111.93,9920
20180301|2017-12-28 02:30,28,111.93,111.94,111.93,111.935,5424
20180301|2017-12-28 03:00,28,111.935,111.94,111.935,111.935,2681
20180301|2017-12-28 03:30,28,111.935,111.94,111.935,111.935,2840
20180301|2017-12-28 04:00,28,111.935,111.95,111.935,111.945,5982
20180301|2017-12-28 04:30,28,111.945,111.95,111.94,111.945,4776
20180301|2017-12-28 05:00,28,111.945,111.955,111.945,111.95,2556
20180301|2017-12-28 05:30,28,111.95,111.97,111.95,111.965,9998
20180301|2017-12-28 06:00,28,111.965,111.97,111.96,111.965,5672
20180301|2017-12-28 06:30,28,111.965,111.97,111.965,111.97,3555
20180301|2017-12-28 07:00,28,111.965,111.97,111.96,111.96,6719
20180301|2017-12-28 07:30,28,111.965,111.975,111.96,111.975,7175
20180301|2017-12-28 08:00,28,111.97,111.975,111.965,111.97,3737
20180301|2017-12-28 08:30,28,111.97,111.975,111.965,111.97,4606
20180301|2017-12-28 09:00,28,111.97,111.975,111.96,111.96,7337
20180301|2017-12-28 09:30,28,111.965,111.965,111.955,111.96,9276
20180301|2017-12-28 10:00,28,111.96,111.96,111.945,111.955,15793
20180301|2017-12-28 10:30,28,111.95,111.955,111.95,111.95,2887
20180301|2017-12-28 11:00,28,111.95,111.95,111.945,111.95,1281
20180301|2017-12-28 11:30,28,111.945,111.95,111.945,111.945,1503
20180301|2017-12-28 12:00,28,111.95,111.95,111.945,111.945,239
20180301|2017-12-28 12:30,28,111.945,111.95,111.945,111.945,88
20180301|2017-12-28 13:00,28,111.95,111.95,111.945,111.945,73
20180301|2017-12-28 13:30,28,111.945,111.95,111.945,111.95,85
20180301|2017-12-28 14:00,28,111.945,111.945,111.94,111.945,138
20180301|2017-12-28 14:30,28,111.94,111.945,111.94,111.945,57
20180301|2017-12-29 01:00,29,111.94,111.95,111.94,111.95,1561
20180301|2017-12-29 01:30,29,111.945,111.95,111.94,111.94,4834
20180301|2017-12-29 02:00,29,111.945,111.95,111.935,111.945,9544
20180301|2017-12-29 02:30,29,111.945,111.95,111.94,111.94,4589
20180301|2017-12-29 03:00,29,111.94,111.945,111.93,111.94,8909
20180301|2017-12-29 03:30,29,111.94,111.95,111.94,111.945,5768
20180301|2017-12-29 04:00,29,111.945,111.955,111.94,111.95,4444
20180301|2017-12-29 04:30,29,111.95,111.96,111.95,111.955,3506
20180301|2017-12-29 05:00,29,111.96,111.96,111.955,111.955,1029
20180301|2017-12-29 05:30,29,111.96,111.965,111.955,111.96,12248
20180301|2017-12-29 06:00,29,111.96,111.97,111.96,111.965,8220
20180301|2017-12-29 06:30,29,111.97,111.97,111.96,111.96,6863
20180301|2017-12-29 07:00,29,111.96,111.96,111.95,111.955,21866
20180301|2017-12-29 07:30,29,111.955,111.96,111.955,111.955,2952
20180301|2017-12-29 08:00,29,111.955,111.97,111.955,111.96,6936
20180301|2017-12-29 08:30,29,111.96,111.975,111.96,111.97,10761
20180301|2017-12-29 09:00,29,111.97,111.975,111.965,111.97,5844
20180301|2017-12-29 09:30,29,111.97,111.98,111.97,111.975,6293
20180301|2017-12-29 10:00,29,111.975,111.98,111.97,111.975,12736
20180301|2017-12-29 10:30,29,111.975,111.98,111.97,111.975,1209
20180301|2017-12-29 11:00,29,111.975,111.98,111.975,111.975,699
20180301|2017-12-29 11:30,29,111.98,111.98,111.975,111.975,816
20180301|2017-12-29 12:00,29,111.975,111.975,111.97,111.97,459
20180301|2017-12-29 12:30,29,111.97,111.975,111.97,111.975,489
20180301|2017-12-29 13:00,29,111.97,111.975,111.97,111.975,6
20180301|2017-12-29 13:30,29,111.975,111.98,111.975,111.98,200
20180301|2017-12-29 14:30,29,111.975,111.98,111.975,111.98,332
20180301|2018-01-02 01:00,2,111.98,111.98,111.96,111.96,10991
20180301|2018-01-02 01:30,2,111.96,111.96,111.935,111.945,10959
20180301|2018-01-02 02:00,2,111.945,111.945,111.93,111.945,22852
20180301|2018-01-02 02:30,2,111.945,111.95,111.935,111.94,15520
20180301|2018-01-02 03:00,2,111.94,111.95,111.94,111.945,8784
20180301|2018-01-02 03:30,2,111.945,111.96,111.945,111.955,12366
20180301|2018-01-02 04:00,2,111.955,111.96,111.95,111.955,10227
20180301|2018-01-02 04:30,2,111.955,111.96,111.95,111.955,6250
20180301|2018-01-02 05:00,2,111.955,111.96,111.95,111.95,9327
20180301|2018-01-02 05:30,2,111.955,111.955,111.95,111.95,4668
20180301|2018-01-02 06:00,2,111.95,111.96,111.945,111.955,4555
20180301|2018-01-02 06:30,2,111.955,111.96,111.95,111.955,13744
20180301|2018-01-02 07:00,2,111.955,111.97,111.955,111.965,5258
20180301|2018-01-02 07:30,2,111.965,111.97,111.96,111.965,9089
20180301|2018-01-02 08:00,2,111.965,111.97,111.965,111.965,1597
20180301|2018-01-02 08:30,2,111.965,111.97,111.955,111.96,7739
20180301|2018-01-02 09:00,2,111.96,111.965,111.955,111.965,10057
20180301|2018-01-02 09:30,2,111.96,111.97,111.96,111.96,10435
20180301|2018-01-02 10:00,2,111.96,111.965,111.955,111.955,11445
20180301|2018-01-02 10:30,2,111.955,111.96,111.945,111.95,11181
20180301|2018-01-02 11:00,2,111.95,111.955,111.95,111.95,566
20180301|2018-01-02 11:30,2,111.95,111.955,111.95,111.95,6963
20180301|2018-01-02 12:00,2,111.95,111.955,111.95,111.955,584
20180301|2018-01-02 12:30,2,111.955,111.96,111.95,111.96,1215
20180301|2018-01-02 13:00,2,111.96,111.96,111.955,111.955,34
20180301|2018-01-02 13:30,2,111.96,111.96,111.955,111.96,656
20180301|2018-01-02 14:00,2,111.96,111.96,111.955,111.955,27
20180301|2018-01-02 14:30,2,111.96,111.96,111.955,111.955,622
20180301|2018-01-03 01:00,3,111.95,111.955,111.95,111.95,3378
20180301|2018-01-03 01:30,3,111.95,111.965,111.95,111.96,5122
20180301|2018-01-03 02:00,3,111.96,111.97,111.955,111.965,16709
20180301|2018-01-03 02:30,3,111.965,111.97,111.96,111.96,9786
20180301|2018-01-03 03:00,3,111.96,111.975,111.96,111.975,16326
20180301|2018-01-03 03:30,3,111.975,111.98,111.965,111.97,14270
20180301|2018-01-03 04:00,3,111.97,111.985,111.97,111.98,11913
20180301|2018-01-03 04:30,3,111.975,111.995,111.975,111.99,13258
20180301|2018-01-03 05:00,3,111.99,112,111.98,111.98,26866
20180301|2018-01-03 05:30,3,111.98,111.985,111.98,111.98,13232
20180301|2018-01-03 06:00,3,111.98,111.99,111.98,111.985,10148
20180301|2018-01-03 06:30,3,111.985,111.995,111.985,111.985,9678
20180301|2018-01-03 07:00,3,111.985,111.99,111.985,111.985,4295
20180301|2018-01-03 07:30,3,111.985,111.99,111.97,111.975,21767
20180301|2018-01-03 08:00,3,111.975,111.985,111.97,111.975,16298
20180301|2018-01-03 08:30,3,111.975,111.98,111.975,111.975,4104
20180301|2018-01-03 09:00,3,111.975,111.98,111.965,111.965,19793
20180301|2018-01-03 09:30,3,111.965,111.975,111.965,111.97,12184
20180301|2018-01-03 10:00,3,111.975,111.98,111.965,111.97,11032
20180301|2018-01-03 10:30,3,111.97,111.975,111.965,111.97,3742
20180301|2018-01-03 11:00,3,111.97,111.975,111.97,111.975,1480
20180301|2018-01-03 11:30,3,111.975,111.98,111.97,111.98,3181
20180301|2018-01-03 12:00,3,111.975,111.975,111.975,111.975,837
20180301|2018-01-03 12:30,3,111.975,111.975,111.97,111.97,227
20180301|2018-01-03 13:00,3,111.97,111.975,111.97,111.97,911
20180301|2018-01-03 13:30,3,111.97,111.975,111.97,111.975,190
20180301|2018-01-03 14:00,3,111.97,111.97,111.97,111.97,294
20180301|2018-01-03 14:30,3,111.97,111.97,111.965,111.965,211
20180301|2018-01-04 01:00,4,111.965,111.97,111.96,111.96,5445
20180301|2018-01-04 01:30,4,111.96,111.965,111.955,111.96,4268
20180301|2018-01-04 02:00,4,111.965,111.965,111.95,111.96,14030
20180301|2018-01-04 02:30,4,111.96,111.965,111.955,111.965,9615
20180301|2018-01-04 03:00,4,111.96,111.97,111.96,111.97,13590
20180301|2018-01-04 03:30,4,111.97,111.97,111.96,111.96,7456
20180301|2018-01-04 04:00,4,111.96,111.965,111.955,111.96,15265
20180301|2018-01-04 04:30,4,111.96,111.965,111.955,111.965,9083
20180301|2018-01-04 05:00,4,111.965,111.965,111.96,111.96,6686
20180301|2018-01-04 05:30,4,111.96,111.965,111.955,111.955,4812
20180301|2018-01-04 06:00,4,111.955,111.96,111.955,111.955,8714
20180301|2018-01-04 06:30,4,111.955,111.955,111.95,111.955,5888
20180301|2018-01-04 07:00,4,111.955,111.96,111.945,111.945,9115
20180301|2018-01-04 07:30,4,111.945,111.955,111.945,111.945,7704
20180301|2018-01-04 08:00,4,111.945,111.955,111.94,111.95,11756
20180301|2018-01-04 08:30,4,111.95,111.955,111.945,111.95,12345
20180301|2018-01-04 09:00,4,111.945,111.955,111.945,111.955,15810
20180301|2018-01-04 09:30,4,111.955,111.955,111.95,111.95,2696
20180301|2018-01-04 10:00,4,111.95,111.96,111.95,111.96,11242
20180301|2018-01-04 10:30,4,111.955,111.96,111.95,111.955,15620
20180301|2018-01-04 11:00,4,111.96,111.96,111.955,111.96,928
20180301|2018-01-04 11:30,4,111.96,111.965,111.96,111.965,2973
20180301|2018-01-04 12:00,4,111.96,111.965,111.96,111.96,777
20180301|2018-01-04 12:30,4,111.96,111.965,111.96,111.96,1884
20180301|2018-01-04 13:00,4,111.96,111.96,111.96,111.96,70
20180301|2018-01-04 13:30,4,111.965,111.965,111.96,111.965,23
20180301|2018-01-04 14:00,4,111.96,111.965,111.955,111.96,777
20180301|2018-01-04 14:30,4,111.96,111.965,111.96,111.965,295
20180301|2018-01-05 01:00,5,111.965,111.965,111.96,111.96,2997
20180301|2018-01-05 01:30,5,111.96,111.96,111.95,111.95,3598
20180301|2018-01-05 02:00,5,111.955,111.955,111.945,111.945,15108
20180301|2018-01-05 02:30,5,111.945,111.955,111.945,111.955,7668
20180301|2018-01-05 03:00,5,111.95,111.96,111.95,111.955,14062
20180301|2018-01-05 03:30,5,111.955,111.96,111.955,111.955,1706
20180301|2018-01-05 04:00,5,111.955,111.965,111.955,111.96,12525
20180301|2018-01-05 04:30,5,111.96,111.965,111.955,111.955,8952
20180301|2018-01-05 05:00,5,111.955,111.96,111.95,111.955,18211
20180301|2018-01-05 05:30,5,111.955,111.96,111.95,111.95,3168
20180301|2018-01-05 06:00,5,111.95,111.965,111.95,111.96,6781
20180301|2018-01-05 06:30,5,111.96,111.97,111.96,111.96,10023
20180301|2018-01-05 07:00,5,111.96,111.965,111.955,111.955,7226
20180301|2018-01-05 07:30,5,111.955,111.97,111.955,111.955,15716
20180301|2018-01-05 08:00,5,111.955,111.96,111.95,111.95,19371
20180301|2018-01-05 08:30,5,111.955,111.96,111.95,111.96,3360
20180301|2018-01-05 09:00,5,111.955,111.96,111.955,111.955,18130
20180301|2018-01-05 09:30,5,111.96,111.96,111.95,111.95,15213
20180301|2018-01-05 10:00,5,111.95,111.96,111.95,111.955,7694
20180301|2018-01-05 10:30,5,111.955,111.96,111.95,111.955,2545
20180301|2018-01-05 11:00,5,111.95,111.955,111.95,111.95,3386
20180301|2018-01-05 11:30,5,111.95,111.955,111.95,111.95,330
20180301|2018-01-05 12:00,5,111.955,111.955,111.95,111.955,497
20180301|2018-01-05 12:30,5,111.955,111.955,111.95,111.95,335
20180301|2018-01-05 13:00,5,111.95,111.955,111.95,111.955,1324
20180301|2018-01-05 13:30,5,111.95,111.95,111.95,111.95,190
20180301|2018-01-05 14:00,5,111.95,111.95,111.95,111.95,128
20180301|2018-01-05 14:30,5,111.95,111.95,111.945,111.945,674
20180301|2018-01-08 01:00,8,111.945,111.95,111.94,111.94,2568
20180301|2018-01-08 01:30,8,111.94,111.95,111.94,111.95,6737
20180301|2018-01-08 02:00,8,111.95,111.955,111.945,111.955,23913
20180301|2018-01-08 02:30,8,111.955,111.97,111.955,111.96,12677
20180301|2018-01-08 03:00,8,111.96,111.97,111.96,111.97,11528
20180301|2018-01-08 03:30,8,111.97,111.98,111.965,111.97,19106
20180301|2018-01-08 04:00,8,111.97,111.975,111.97,111.975,2232
20180301|2018-01-08 04:30,8,111.975,111.975,111.97,111.975,8641
20180301|2018-01-08 05:00,8,111.975,111.98,111.975,111.98,9736
20180301|2018-01-08 05:30,8,111.98,111.99,111.975,111.985,23859
20180301|2018-01-08 06:00,8,111.98,111.985,111.98,111.985,1549
20180301|2018-01-08 06:30,8,111.985,111.99,111.98,111.98,11855
20180301|2018-01-08 07:00,8,111.975,111.98,111.975,111.98,16267
20180301|2018-01-08 07:30,8,111.98,111.985,111.975,111.98,10856
20180301|2018-01-08 08:00,8,111.98,111.985,111.975,111.975,11708
20180301|2018-01-08 08:30,8,111.975,111.985,111.975,111.985,6990
20180301|2018-01-08 09:00,8,111.985,111.985,111.975,111.98,23511
20180301|2018-01-08 09:30,8,111.98,111.98,111.975,111.975,4130
20180301|2018-01-08 10:00,8,111.98,111.98,111.97,111.975,22220
20180301|2018-01-08 10:30,8,111.975,111.975,111.97,111.975,4123
20180301|2018-01-08 11:00,8,111.97,111.975,111.97,111.97,1052
20180301|2018-01-08 11:30,8,111.97,111.975,111.97,111.975,967
20180301|2018-01-08 12:00,8,111.975,111.975,111.97,111.97,476
20180301|2018-01-08 12:30,8,111.97,111.97,111.97,111.97,1771
20180301|2018-01-08 13:00,8,111.97,111.975,111.97,111.97,1076
20180301|2018-01-08 13:30,8,111.97,111.975,111.97,111.97,298
20180301|2018-01-08 14:00,8,111.975,111.98,111.975,111.98,324
20180301|2018-01-08 14:30,8,111.975,111.98,111.97,111.975,1294
20180301|2018-01-09 01:00,9,111.975,111.975,111.96,111.965,10932
20180301|2018-01-09 01:30,9,111.965,111.975,111.96,111.975,11636
20180301|2018-01-09 02:00,9,111.97,111.98,111.97,111.97,8174
20180301|2018-01-09 02:30,9,111.97,111.975,111.96,111.97,20342
20180301|2018-01-09 03:00,9,111.97,111.98,111.965,111.97,13621
20180301|2018-01-09 03:30,9,111.97,111.975,111.97,111.975,2852
20180301|2018-01-09 04:00,9,111.97,111.98,111.97,111.98,4272
20180301|2018-01-09 04:30,9,111.98,111.99,111.975,111.98,8678
20180301|2018-01-09 05:00,9,111.985,111.985,111.975,111.98,11440
20180301|2018-01-09 05:30,9,111.98,111.99,111.98,111.985,6285
20180301|2018-01-09 06:00,9,111.985,112,111.98,111.99,18588
20180301|2018-01-09 06:30,9,111.99,112,111.985,111.99,8532
20180301|2018-01-09 07:00,9,111.995,111.995,111.985,111.985,12513
20180301|2018-01-09 07:30,9,111.99,111.99,111.985,111.99,3986
20180301|2018-01-09 08:00,9,111.99,111.99,111.98,111.985,10044
20180301|2018-01-09 08:30,9,111.985,111.985,111.97,111.975,11081
20180301|2018-01-09 09:00,9,111.97,111.975,111.96,111.975,23759
20180301|2018-01-09 09:30,9,111.975,111.98,111.97,111.97,11556
20180301|2018-01-09 10:00,9,111.97,111.975,111.96,111.965,18371
20180301|2018-01-09 10:30,9,111.96,111.97,111.96,111.97,9114
20180301|2018-01-09 11:00,9,111.965,111.97,111.965,111.965,5990
20180301|2018-01-09 11:30,9,111.965,111.975,111.965,111.965,3114
20180301|2018-01-09 12:00,9,111.965,111.97,111.965,111.965,30
20180301|2018-01-09 12:30,9,111.965,111.975,111.965,111.97,577
20180301|2018-01-09 13:00,9,111.97,111.97,111.965,111.965,2681
20180301|2018-01-09 13:30,9,111.965,111.965,111.96,111.96,3120
20180301|2018-01-09 14:00,9,111.965,111.965,111.96,111.96,1022
20180301|2018-01-09 14:30,9,111.96,111.965,111.96,111.965,303
20180301|2018-01-10 01:00,10,111.955,111.97,111.955,111.97,8609
20180301|2018-01-10 01:30,10,111.97,111.975,111.965,111.975,9846
20180301|2018-01-10 02:00,10,111.97,111.975,111.965,111.97,14946
20180301|2018-01-10 02:30,10,111.97,111.975,111.965,111.97,18773
20180301|2018-01-10 03:00,10,111.975,111.975,111.965,111.975,13354
20180301|2018-01-10 03:30,10,111.975,111.975,111.965,111.97,5784
20180301|2018-01-10 04:00,10,111.975,111.98,111.965,111.97,32659
20180301|2018-01-10 04:30,10,111.97,111.97,111.965,111.97,16291
20180301|2018-01-10 05:00,10,111.97,111.98,111.97,111.975,22287
20180301|2018-01-10 05:30,10,111.975,111.98,111.965,111.97,13228
20180301|2018-01-10 06:00,10,111.97,111.975,111.965,111.97,15221
20180301|2018-01-10 06:30,10,111.975,111.975,111.97,111.975,3789
20180301|2018-01-10 07:00,10,111.975,111.975,111.97,111.97,6062
20180301|2018-01-10 07:30,10,111.97,111.975,111.97,111.97,6489
20180301|2018-01-10 08:00,10,111.97,111.975,111.96,111.965,33325
20180301|2018-01-10 08:30,10,111.965,111.97,111.96,111.97,17349
20180301|2018-01-10 09:00,10,111.97,111.975,111.965,111.965,10395
20180301|2018-01-10 09:30,10,111.965,111.97,111.96,111.965,15179
20180301|2018-01-10 10:00,10,111.965,111.97,111.96,111.965,17256
20180301|2018-01-10 10:30,10,111.965,111.97,111.96,111.965,4636
20180301|2018-01-10 11:00,10,111.965,111.97,111.96,111.965,981
20180301|2018-01-10 11:30,10,111.965,111.97,111.965,111.965,228
20180301|2018-01-10 12:00,10,111.965,111.975,111.965,111.97,1271
20180301|2018-01-10 12:30,10,111.97,111.97,111.97,111.97,127
20180301|2018-01-10 13:00,10,111.975,111.975,111.97,111.975,66
20180301|2018-01-10 13:30,10,111.975,111.975,111.97,111.97,166
20180301|2018-01-10 14:00,10,111.975,111.975,111.975,111.975,1953
20180301|2018-01-10 14:30,10,111.975,111.98,111.97,111.975,942
20180301|2018-01-11 01:00,11,111.975,111.98,111.97,111.975,11449
20180301|2018-01-11 01:30,11,111.97,111.975,111.97,111.975,3670
20180301|2018-01-11 02:00,11,111.97,111.985,111.97,111.98,11476
20180301|2018-01-11 02:30,11,111.98,111.985,111.975,111.98,9203
20180301|2018-01-11 03:00,11,111.98,111.985,111.975,111.975,4941
20180301|2018-01-11 03:30,11,111.975,111.98,111.97,111.975,4919
20180301|2018-01-11 04:00,11,111.975,111.98,111.97,111.975,19188
20180301|2018-01-11 04:30,11,111.975,111.98,111.97,111.975,10654
20180301|2018-01-11 05:00,11,111.97,111.975,111.97,111.975,1757
20180301|2018-01-11 05:30,11,111.97,111.975,111.97,111.97,7521
20180301|2018-01-11 06:00,11,111.97,111.975,111.97,111.97,5279
20180301|2018-01-11 06:30,11,111.97,111.97,111.895,111.895,141624
20180301|2018-01-11 07:00,11,111.895,111.905,111.85,111.895,197428
20180301|2018-01-11 07:30,11,111.895,111.905,111.87,111.87,59466
20180301|2018-01-11 08:00,11,111.87,111.88,111.87,111.88,38982
20180301|2018-01-11 08:30,11,111.88,111.885,111.86,111.86,38467
20180301|2018-01-11 09:00,11,111.865,111.87,111.86,111.86,44008
20180301|2018-01-11 09:30,11,111.86,111.865,111.85,111.855,32201
20180301|2018-01-11 10:00,11,111.86,111.86,111.845,111.85,46785
20180301|2018-01-11 10:30,11,111.855,111.875,111.85,111.875,17339
20180301|2018-01-11 11:00,11,111.875,111.88,111.87,111.88,7487
20180301|2018-01-11 11:30,11,111.88,111.88,111.875,111.88,2481
20180301|2018-01-11 12:00,11,111.88,111.885,111.875,111.88,5853
20180301|2018-01-11 12:30,11,111.88,111.88,111.875,111.875,77
20180301|2018-01-11 13:00,11,111.875,111.88,111.875,111.88,1612
20180301|2018-01-11 13:30,11,111.88,111.885,111.875,111.88,335
20180301|2018-01-11 14:00,11,111.88,111.885,111.875,111.875,663
20180301|2018-01-11 14:30,11,111.875,111.88,111.875,111.875,4290
20180301|2018-01-12 01:00,12,111.87,111.87,111.845,111.85,19830
20180301|2018-01-12 01:30,12,111.845,111.86,111.84,111.855,36648
20180301|2018-01-12 02:00,12,111.855,111.865,111.85,111.85,31163
20180301|2018-01-12 02:30,12,111.85,111.86,111.835,111.855,39501
20180301|2018-01-12 03:00,12,111.855,111.865,111.84,111.85,31423
20180301|2018-01-12 03:30,12,111.855,111.87,111.85,111.86,28904
20180301|2018-01-12 04:00,12,111.86,111.875,111.86,111.86,23532
20180301|2018-01-12 04:30,12,111.865,111.87,111.86,111.865,15935
20180301|2018-01-12 05:00,12,111.865,111.87,111.855,111.855,10321
20180301|2018-01-12 05:30,12,111.855,111.86,111.85,111.855,11199
20180301|2018-01-12 06:00,12,111.85,111.86,111.85,111.855,5447
20180301|2018-01-12 06:30,12,111.855,111.86,111.85,111.86,21059
20180301|2018-01-12 07:00,12,111.855,111.86,111.85,111.85,11479
20180301|2018-01-12 07:30,12,111.85,111.85,111.83,111.835,85194
20180301|2018-01-12 08:00,12,111.83,111.85,111.83,111.845,37057
20180301|2018-01-12 08:30,12,111.845,111.86,111.84,111.855,17880
20180301|2018-01-12 09:00,12,111.85,111.86,111.85,111.855,6731
20180301|2018-01-12 09:30,12,111.855,111.86,111.85,111.85,20324
20180301|2018-01-12 10:00,12,111.85,111.855,111.845,111.845,12032
20180301|2018-01-12 10:30,12,111.845,111.88,111.845,111.86,49541
20180301|2018-01-12 11:00,12,111.86,111.87,111.855,111.86,5505
20180301|2018-01-12 11:30,12,111.86,111.86,111.855,111.855,1278
20180301|2018-01-12 12:00,12,111.855,111.86,111.855,111.86,1180
20180301|2018-01-12 12:30,12,111.86,111.865,111.855,111.865,2644
20180301|2018-01-12 13:00,12,111.87,111.875,111.87,111.875,3149
20180301|2018-01-12 13:30,12,111.88,111.88,111.875,111.875,970
20180301|2018-01-12 14:00,12,111.88,111.88,111.875,111.875,34
20180301|2018-01-12 14:30,12,111.875,111.88,111.875,111.88,658
20180301|2018-01-12 15:00,12,111.875,111.875,111.875,111.875,80
20180301|2018-01-15 01:00,15,111.88,111.88,111.86,111.86,9319
20180301|2018-01-15 01:30,15,111.86,111.875,111.86,111.875,14493
20180301|2018-01-15 02:00,15,111.875,111.88,111.865,111.875,18069
20180301|2018-01-15 02:30,15,111.87,111.885,111.87,111.875,36401
20180301|2018-01-15 03:00,15,111.875,111.88,111.87,111.875,16498
20180301|2018-01-15 03:30,15,111.875,111.88,111.875,111.88,8399
20180301|2018-01-15 04:00,15,111.875,111.88,111.875,111.875,4205
20180301|2018-01-15 04:30,15,111.875,111.88,111.875,111.88,2097
20180301|2018-01-15 05:00,15,111.875,111.88,111.87,111.88,14876
20180301|2018-01-15 05:30,15,111.88,111.88,111.875,111.88,9073
20180301|2018-01-15 06:00,15,111.88,111.885,111.875,111.88,3681
20180301|2018-01-15 06:30,15,111.88,111.88,111.875,111.88,7746
20180301|2018-01-15 07:00,15,111.88,111.88,111.875,111.88,1784
20180301|2018-01-15 07:30,15,111.875,111.88,111.875,111.875,2609
20180301|2018-01-15 08:00,15,111.875,111.885,111.875,111.875,8823
20180301|2018-01-15 08:30,15,111.875,111.885,111.875,111.88,7505
20180301|2018-01-15 09:00,15,111.88,111.885,111.88,111.885,6725
20180301|2018-01-15 09:30,15,111.88,111.89,111.88,111.885,9171
20180301|2018-01-15 10:00,15,111.89,111.89,111.865,111.865,43429
20180301|2018-01-15 10:30,15,111.865,111.88,111.865,111.88,3648
20180301|2018-01-15 11:00,15,111.88,111.885,111.875,111.875,2058
20180301|2018-01-15 11:30,15,111.88,111.88,111.875,111.88,539
20180301|2018-01-15 12:00,15,111.875,111.88,111.875,111.88,723
20180301|2018-01-15 12:30,15,111.875,111.875,111.875,111.875,7
20180301|2018-01-15 13:30,15,111.88,111.88,111.875,111.875,65
20180301|2018-01-15 14:00,15,111.88,111.88,111.88,111.88,8
20180301|2018-01-15 14:30,15,111.88,111.88,111.875,111.875,158
20180301|2018-01-16 01:00,16,111.875,111.885,111.875,111.88,13167
20180301|2018-01-16 01:30,16,111.88,111.885,111.88,111.885,6241
20180301|2018-01-16 02:00,16,111.88,111.89,111.87,111.875,14519
20180301|2018-01-16 02:30,16,111.88,111.885,111.875,111.875,14295
20180301|2018-01-16 03:00,16,111.875,111.88,111.87,111.87,10610
20180301|2018-01-16 03:30,16,111.875,111.88,111.87,111.875,13614
20180301|2018-01-16 04:00,16,111.875,111.885,111.875,111.88,11532
20180301|2018-01-16 04:30,16,111.885,111.895,111.88,111.885,27757
20180301|2018-01-16 05:00,16,111.885,111.89,111.88,111.88,11109
20180301|2018-01-16 05:30,16,111.88,111.885,111.88,111.88,4967
20180301|2018-01-16 06:00,16,111.88,111.885,111.875,111.88,4565
20180301|2018-01-16 06:30,16,111.88,111.885,111.875,111.875,8165
20180301|2018-01-16 07:00,16,111.875,111.885,111.875,111.875,8112
20180301|2018-01-16 07:30,16,111.88,111.885,111.875,111.88,18181
20180301|2018-01-16 08:00,16,111.88,111.89,111.88,111.885,20585
20180301|2018-01-16 08:30,16,111.885,111.89,111.88,111.88,5184
20180301|2018-01-16 09:00,16,111.88,111.89,111.88,111.88,14146
20180301|2018-01-16 09:30,16,111.88,111.89,111.88,111.88,11355
20180301|2018-01-16 10:00,16,111.88,111.885,111.87,111.87,18159
20180301|2018-01-16 10:30,16,111.87,111.875,111.87,111.875,3136
20180301|2018-01-16 11:00,16,111.87,111.875,111.865,111.87,6577
20180301|2018-01-16 11:30,16,111.865,111.87,111.86,111.865,3161
20180301|2018-01-16 12:00,16,111.865,111.875,111.865,111.87,5626
20180301|2018-01-16 12:30,16,111.87,111.875,111.865,111.87,1613
20180301|2018-01-16 13:00,16,111.87,111.88,111.87,111.88,2641
20180301|2018-01-16 13:30,16,111.88,111.885,111.88,111.88,1795
20180301|2018-01-16 14:00,16,111.88,111.88,111.875,111.875,291
20180301|2018-01-16 14:30,16,111.88,111.88,111.875,111.875,579
20180301|2018-01-17 01:00,17,111.88,111.88,111.87,111.88,6836
20180301|2018-01-17 01:30,17,111.88,111.89,111.875,111.885,9929
20180301|2018-01-17 02:00,17,111.88,111.885,111.875,111.875,13167
20180301|2018-01-17 02:30,17,111.875,111.88,111.87,111.88,8912
20180301|2018-01-17 03:00,17,111.875,111.88,111.87,111.875,6461
20180301|2018-01-17 03:30,17,111.88,111.885,111.875,111.88,9890
20180301|2018-01-17 04:00,17,111.88,111.88,111.875,111.875,4012
20180301|2018-01-17 04:30,17,111.875,111.88,111.875,111.875,2561
20180301|2018-01-17 05:00,17,111.875,111.88,111.875,111.88,3398
20180301|2018-01-17 05:30,17,111.875,111.88,111.875,111.88,12598
20180301|2018-01-17 06:00,17,111.875,111.88,111.875,111.875,2240
20180301|2018-01-17 06:30,17,111.875,111.88,111.875,111.88,3259
20180301|2018-01-17 07:00,17,111.875,111.88,111.87,111.875,11859
20180301|2018-01-17 07:30,17,111.875,111.88,111.87,111.88,8181
20180301|2018-01-17 08:00,17,111.875,111.88,111.87,111.875,15025
20180301|2018-01-17 08:30,17,111.875,111.88,111.87,111.875,5806
20180301|2018-01-17 09:00,17,111.875,111.89,111.875,111.88,19982
20180301|2018-01-17 09:30,17,111.88,111.89,111.88,111.885,26110
20180301|2018-01-17 10:00,17,111.89,111.89,111.875,111.875,23675
20180301|2018-01-17 10:30,17,111.875,111.88,111.875,111.875,10299
20180301|2018-01-17 11:00,17,111.875,111.88,111.875,111.88,293
20180301|2018-01-17 11:30,17,111.875,111.88,111.87,111.875,7114
20180301|2018-01-17 12:00,17,111.875,111.88,111.875,111.88,1300
20180301|2018-01-17 12:30,17,111.88,111.88,111.875,111.875,557
20180301|2018-01-17 13:00,17,111.88,111.88,111.875,111.875,343
20180301|2018-01-17 13:30,17,111.875,111.88,111.875,111.88,8038
20180301|2018-01-17 14:00,17,111.88,111.885,111.88,111.88,5384
20180301|2018-01-17 14:30,17,111.88,111.885,111.875,111.885,1033
20180301|2018-01-18 01:00,18,111.875,111.88,111.865,111.87,8553
20180301|2018-01-18 01:30,18,111.87,111.87,111.86,111.865,10303
20180301|2018-01-18 02:00,18,111.865,111.87,111.86,111.86,5575
20180301|2018-01-18 02:30,18,111.86,111.87,111.855,111.87,13920
20180301|2018-01-18 03:00,18,111.87,111.875,111.86,111.86,16294
20180301|2018-01-18 03:30,18,111.86,111.865,111.855,111.855,29740
20180301|2018-01-18 04:00,18,111.86,111.865,111.855,111.865,30843
20180301|2018-01-18 04:30,18,111.865,111.87,111.86,111.87,25587
20180301|2018-01-18 05:00,18,111.87,111.875,111.865,111.87,22407
20180301|2018-01-18 05:30,18,111.87,111.875,111.87,111.87,4216
20180301|2018-01-18 06:00,18,111.87,111.885,111.87,111.88,4214
20180301|2018-01-18 06:30,18,111.88,111.885,111.875,111.88,12503
20180301|2018-01-18 07:00,18,111.88,111.885,111.875,111.88,15968
20180301|2018-01-18 07:30,18,111.88,111.885,111.875,111.88,8111
20180301|2018-01-18 08:00,18,111.885,111.89,111.88,111.885,8577
20180301|2018-01-18 08:30,18,111.885,111.895,111.885,111.895,20012
20180301|2018-01-18 09:00,18,111.895,111.905,111.89,111.9,18211
20180301|2018-01-18 09:30,18,111.9,111.9,111.885,111.895,14747
20180301|2018-01-18 10:00,18,111.89,111.9,111.89,111.9,14995
20180301|2018-01-18 10:30,18,111.9,111.9,111.895,111.9,4315
20180301|2018-01-18 11:00,18,111.9,111.905,111.9,111.905,1002
20180301|2018-01-18 11:30,18,111.905,111.905,111.9,111.905,584
20180301|2018-01-18 12:00,18,111.905,111.905,111.9,111.9,556
20180301|2018-01-18 12:30,18,111.9,111.905,111.9,111.9,154
20180301|2018-01-18 13:00,18,111.9,111.9,111.895,111.895,1317
20180301|2018-01-18 13:30,18,111.895,111.9,111.895,111.9,85
20180301|2018-01-18 14:00,18,111.9,111.9,111.895,111.895,99
20180301|2018-01-18 14:30,18,111.895,111.895,111.89,111.895,2106
20180301|2018-01-19 01:00,19,111.895,111.895,111.89,111.895,5506
20180301|2018-01-19 01:30,19,111.9,111.905,111.89,111.895,10185
20180301|2018-01-19 02:00,19,111.9,111.9,111.89,111.89,9872
20180301|2018-01-19 02:30,19,111.89,111.9,111.885,111.895,13706
20180301|2018-01-19 03:00,19,111.895,111.905,111.895,111.905,30052
20180301|2018-01-19 03:30,19,111.905,111.905,111.9,111.9,8629
20180301|2018-01-19 04:00,19,111.9,111.91,111.895,111.9,13116
20180301|2018-01-19 04:30,19,111.905,111.905,111.895,111.895,11204
20180301|2018-01-19 05:00,19,111.895,111.905,111.895,111.9,10637
20180301|2018-01-19 05:30,19,111.9,111.905,111.895,111.895,7263
20180301|2018-01-19 06:00,19,111.9,111.905,111.895,111.9,2534
20180301|2018-01-19 06:30,19,111.9,111.905,111.9,111.9,3491
20180301|2018-01-19 07:00,19,111.9,111.91,111.9,111.905,10023
20180301|2018-01-19 07:30,19,111.905,111.935,111.905,111.935,46832
20180301|2018-01-19 08:00,19,111.93,111.935,111.92,111.92,18832
20180301|2018-01-19 08:30,19,111.92,111.93,111.915,111.92,21267
20180301|2018-01-19 09:00,19,111.92,111.935,111.915,111.935,26749
20180301|2018-01-19 09:30,19,111.935,111.94,111.93,111.93,17254
20180301|2018-01-19 10:00,19,111.93,111.94,111.93,111.93,9822
20180301|2018-01-19 10:30,19,111.93,111.94,111.93,111.93,5149
20180301|2018-01-19 11:00,19,111.935,111.94,111.93,111.93,9673
20180301|2018-01-19 11:30,19,111.93,111.94,111.93,111.94,1638
20180301|2018-01-19 12:00,19,111.935,111.94,111.93,111.93,1406
20180301|2018-01-19 12:30,19,111.93,111.935,111.93,111.935,548
20180301|2018-01-19 13:00,19,111.935,111.935,111.935,111.935,510
20180301|2018-01-19 13:30,19,111.935,111.94,111.935,111.94,427
20180301|2018-01-19 14:00,19,111.935,111.94,111.935,111.935,134
20180301|2018-01-19 14:30,19,111.93,111.935,111.93,111.935,298
20180301|2018-01-22 01:00,22,111.93,111.94,111.93,111.93,6400
20180301|2018-01-22 01:30,22,111.93,111.935,111.93,111.93,1801
20180301|2018-01-22 02:00,22,111.93,111.935,111.92,111.92,15893
20180301|2018-01-22 02:30,22,111.92,111.93,111.92,111.925,9725
20180301|2018-01-22 03:00,22,111.925,111.935,111.925,111.93,6393
20180301|2018-01-22 03:30,22,111.93,111.935,111.925,111.925,10961
20180301|2018-01-22 04:00,22,111.925,111.93,111.92,111.92,9435
20180301|2018-01-22 04:30,22,111.92,111.925,111.92,111.925,7417
20180301|2018-01-22 05:00,22,111.925,111.93,111.92,111.93,4180
20180301|2018-01-22 05:30,22,111.925,111.93,111.92,111.92,3493
20180301|2018-01-22 06:00,22,111.92,111.93,111.92,111.92,5861
20180301|2018-01-22 06:30,22,111.925,111.93,111.925,111.925,9030
20180301|2018-01-22 07:00,22,111.925,111.935,111.925,111.93,7168
20180301|2018-01-22 07:30,22,111.93,111.935,111.93,111.935,2466
20180301|2018-01-22 08:00,22,111.935,111.94,111.93,111.935,6773
20180301|2018-01-22 08:30,22,111.935,111.94,111.925,111.93,19267
20180301|2018-01-22 09:00,22,111.93,111.935,111.925,111.935,3657
20180301|2018-01-22 09:30,22,111.93,111.94,111.93,111.935,8272
20180301|2018-01-22 10:00,22,111.94,111.94,111.935,111.935,5357
20180301|2018-01-22 10:30,22,111.94,111.94,111.935,111.94,1441
20180301|2018-01-22 11:00,22,111.935,111.935,111.93,111.93,10229
20180301|2018-01-22 11:30,22,111.935,111.935,111.93,111.93,569
20180301|2018-01-22 12:00,22,111.93,111.935,111.93,111.93,285
20180301|2018-01-22 12:30,22,111.935,111.935,111.93,111.93,109
20180301|2018-01-22 13:00,22,111.935,111.935,111.93,111.935,195
20180301|2018-01-22 13:30,22,111.93,111.935,111.93,111.93,171
20180301|2018-01-22 14:00,22,111.935,111.935,111.93,111.93,1042
20180301|2018-01-22 14:30,22,111.93,111.935,111.93,111.93,354
20180301|2018-01-23 01:00,23,111.93,111.94,111.93,111.935,5322
20180301|2018-01-23 01:30,23,111.94,111.94,111.935,111.935,3852
20180301|2018-01-23 02:00,23,111.935,111.945,111.935,111.945,14395
20180301|2018-01-23 02:30,23,111.945,111.95,111.94,111.94,26978
20180301|2018-01-23 03:00,23,111.945,111.95,111.94,111.945,17090
20180301|2018-01-23 03:30,23,111.945,111.95,111.935,111.935,15158
20180301|2018-01-23 04:00,23,111.94,111.94,111.93,111.935,19660
20180301|2018-01-23 04:30,23,111.935,111.94,111.93,111.93,25884
20180301|2018-01-23 05:00,23,111.93,111.94,111.93,111.935,10284
20180301|2018-01-23 05:30,23,111.935,111.94,111.935,111.935,2186
20180301|2018-01-23 06:00,23,111.935,111.94,111.93,111.93,9632
20180301|2018-01-23 06:30,23,111.93,111.935,111.925,111.93,19438
20180301|2018-01-23 07:00,23,111.93,111.93,111.925,111.925,4943
20180301|2018-01-23 07:30,23,111.925,111.935,111.92,111.93,25345
20180301|2018-01-23 08:00,23,111.93,111.935,111.93,111.93,3509
20180301|2018-01-23 08:30,23,111.935,111.935,111.925,111.93,25784
20180301|2018-01-23 09:00,23,111.935,111.94,111.93,111.935,7862
20180301|2018-01-23 09:30,23,111.93,111.935,111.93,111.93,2352
20180301|2018-01-23 10:00,23,111.93,111.935,111.925,111.925,16347
20180301|2018-01-23 10:30,23,111.925,111.93,111.925,111.925,1620
20180301|2018-01-23 11:00,23,111.93,111.93,111.92,111.93,3447
20180301|2018-01-23 11:30,23,111.925,111.93,111.925,111.93,2691
20180301|2018-01-23 12:00,23,111.925,111.93,111.925,111.925,259
20180301|2018-01-23 12:30,23,111.925,111.93,111.925,111.925,676
20180301|2018-01-23 13:00,23,111.925,111.925,111.925,111.925,52
20180301|2018-01-23 13:30,23,111.925,111.93,111.925,111.93,161
20180301|2018-01-23 14:30,23,111.93,111.93,111.925,111.93,1010
20180301|2018-01-24 01:00,24,111.93,111.93,111.915,111.915,8046
20180301|2018-01-24 01:30,24,111.92,111.925,111.92,111.92,8942
20180301|2018-01-24 02:00,24,111.92,111.93,111.915,111.92,11876
20180301|2018-01-24 02:30,24,111.92,111.925,111.92,111.92,7960
20180301|2018-01-24 03:00,24,111.92,111.92,111.915,111.915,5190
20180301|2018-01-24 03:30,24,111.915,111.915,111.905,111.91,40916
20180301|2018-01-24 04:00,24,111.91,111.915,111.91,111.91,8210
20180301|2018-01-24 04:30,24,111.915,111.925,111.91,111.915,25624
20180301|2018-01-24 05:00,24,111.92,111.925,111.915,111.925,2966
20180301|2018-01-24 05:30,24,111.925,111.925,111.915,111.915,11848
20180301|2018-01-24 06:00,24,111.915,111.92,111.915,111.915,16236
20180301|2018-01-24 06:30,24,111.915,111.92,111.91,111.915,23218
20180301|2018-01-24 07:00,24,111.91,111.915,111.91,111.915,4022
20180301|2018-01-24 07:30,24,111.915,111.92,111.91,111.92,14959
20180301|2018-01-24 08:00,24,111.92,111.92,111.915,111.915,5743
20180301|2018-01-24 08:30,24,111.92,111.925,111.915,111.92,14856
20180301|2018-01-24 09:00,24,111.92,111.925,111.915,111.92,24773
20180301|2018-01-24 09:30,24,111.92,111.92,111.915,111.915,9009
20180301|2018-01-24 10:00,24,111.92,111.92,111.91,111.915,10758
20180301|2018-01-24 10:30,24,111.915,111.92,111.91,111.915,7289
20180301|2018-01-24 11:00,24,111.915,111.915,111.91,111.915,781
20180301|2018-01-24 11:30,24,111.91,111.92,111.91,111.915,2983
20180301|2018-01-24 12:00,24,111.91,111.92,111.91,111.92,723
20180301|2018-01-24 12:30,24,111.915,111.915,111.91,111.91,1476
20180301|2018-01-24 13:00,24,111.915,111.92,111.91,111.91,15
20180301|2018-01-24 13:30,24,111.915,111.915,111.91,111.91,248
20180301|2018-01-24 14:00,24,111.91,111.915,111.91,111.91,124
20180301|2018-01-24 14:30,24,111.91,111.915,111.91,111.91,322
20180301|2018-01-25 01:00,25,111.92,111.925,111.915,111.915,7045
20180301|2018-01-25 01:30,25,111.915,111.915,111.91,111.91,6843
20180301|2018-01-25 02:00,25,111.915,111.915,111.905,111.915,16363
20180301|2018-01-25 02:30,25,111.91,111.92,111.91,111.92,13422
20180301|2018-01-25 03:00,25,111.92,111.92,111.91,111.91,12431
20180301|2018-01-25 03:30,25,111.915,111.915,111.91,111.915,9877
20180301|2018-01-25 04:00,25,111.915,111.915,111.91,111.915,5002
20180301|2018-01-25 04:30,25,111.91,111.915,111.9,111.91,27763
20180301|2018-01-25 05:00,25,111.905,111.91,111.905,111.91,7410
20180301|2018-01-25 05:30,25,111.91,111.91,111.9,111.905,12072
20180301|2018-01-25 06:00,25,111.905,111.91,111.9,111.905,12162
20180301|2018-01-25 06:30,25,111.91,111.92,111.9,111.915,16631
20180301|2018-01-25 07:00,25,111.915,111.93,111.915,111.92,19713
20180301|2018-01-25 07:30,25,111.925,111.93,111.86,111.885,111473
20180301|2018-01-25 08:00,25,111.885,111.885,111.86,111.87,58856
20180301|2018-01-25 08:30,25,111.87,111.885,111.86,111.865,62221
20180301|2018-01-25 09:00,25,111.865,111.88,111.865,111.875,24172
20180301|2018-01-25 09:30,25,111.875,111.89,111.875,111.885,22895
20180301|2018-01-25 10:00,25,111.885,111.895,111.885,111.885,12991
20180301|2018-01-25 10:30,25,111.885,111.89,111.885,111.885,9413
20180301|2018-01-25 11:00,25,111.885,111.89,111.88,111.885,8635
20180301|2018-01-25 11:30,25,111.885,111.89,111.88,111.885,2468
20180301|2018-01-25 12:00,25,111.885,111.89,111.88,111.885,1488
20180301|2018-01-25 12:30,25,111.885,111.895,111.885,111.89,5079
20180301|2018-01-25 13:00,25,111.895,111.9,111.895,111.895,804
20180301|2018-01-25 13:30,25,111.895,111.9,111.895,111.895,2007
20180301|2018-01-25 14:00,25,111.895,111.895,111.895,111.895,480
20180301|2018-01-25 14:30,25,111.895,111.9,111.895,111.895,726
20180301|2018-01-26 01:00,26,111.885,111.895,111.88,111.89,13285
20180301|2018-01-26 01:30,26,111.89,111.89,111.875,111.89,11352
20180301|2018-01-26 02:00,26,111.885,111.89,111.88,111.885,10222
20180301|2018-01-26 02:30,26,111.885,111.895,111.88,111.885,36918
20180301|2018-01-26 03:00,26,111.885,111.895,111.875,111.875,29473
20180301|2018-01-26 03:30,26,111.88,111.885,111.875,111.88,17527
20180301|2018-01-26 04:00,26,111.88,111.885,111.87,111.87,29068
20180301|2018-01-26 04:30,26,111.87,111.875,111.84,111.84,53752
20180301|2018-01-26 05:00,26,111.84,111.865,111.84,111.855,41939
20180301|2018-01-26 05:30,26,111.855,111.855,111.845,111.85,18829
20180301|2018-01-26 06:00,26,111.85,111.855,111.84,111.85,11113
20180301|2018-01-26 06:30,26,111.85,111.855,111.84,111.85,20533
20180301|2018-01-26 07:00,26,111.85,111.86,111.85,111.85,10467
20180301|2018-01-26 07:30,26,111.855,111.87,111.85,111.855,29037
20180301|2018-01-26 08:00,26,111.855,111.86,111.85,111.855,16598
20180301|2018-01-26 08:30,26,111.855,111.865,111.855,111.855,15121
20180301|2018-01-26 09:00,26,111.855,111.86,111.85,111.86,2959
20180301|2018-01-26 09:30,26,111.86,111.86,111.84,111.845,14182
20180301|2018-01-26 10:00,26,111.845,111.845,111.835,111.84,19036
20180301|2018-01-26 10:30,26,111.84,111.85,111.84,111.845,7057
20180301|2018-01-26 11:00,26,111.84,111.845,111.835,111.84,2489
20180301|2018-01-26 11:30,26,111.835,111.835,111.83,111.835,8306
20180301|2018-01-26 12:00,26,111.835,111.835,111.83,111.835,3137
20180301|2018-01-26 12:30,26,111.835,111.835,111.83,111.83,116
20180301|2018-01-26 13:00,26,111.83,111.835,111.83,111.835,383
20180301|2018-01-26 13:30,26,111.83,111.835,111.83,111.83,340
20180301|2018-01-26 14:00,26,111.83,111.835,111.83,111.835,144
20180301|2018-01-26 14:30,26,111.835,111.835,111.83,111.83,335
20180301|2018-01-29 01:00,29,111.825,111.825,111.765,111.775,75020
20180301|2018-01-29 01:30,29,111.775,111.81,111.775,111.805,31300
20180301|2018-01-29 02:00,29,111.81,111.815,111.795,111.795,33766
20180301|2018-01-29 02:30,29,111.795,111.805,111.79,111.8,24105
20180301|2018-01-29 03:00,29,111.8,111.8,111.795,111.795,12037
20180301|2018-01-29 03:30,29,111.795,111.8,111.79,111.79,19621
20180301|2018-01-29 04:00,29,111.79,111.8,111.785,111.795,26840
20180301|2018-01-29 04:30,29,111.795,111.8,111.785,111.795,22829
20180301|2018-01-29 05:00,29,111.795,111.8,111.79,111.79,11000
20180301|2018-01-29 05:30,29,111.795,111.805,111.79,111.8,18477
20180301|2018-01-29 06:00,29,111.805,111.81,111.8,111.8,10146
20180301|2018-01-29 06:30,29,111.8,111.805,111.795,111.8,21142
20180301|2018-01-29 07:00,29,111.8,111.8,111.79,111.8,21018
20180301|2018-01-29 07:30,29,111.795,111.8,111.79,111.795,11942
20180301|2018-01-29 08:00,29,111.795,111.8,111.795,111.795,17239
20180301|2018-01-29 08:30,29,111.79,111.805,111.79,111.795,39536
20180301|2018-01-29 09:00,29,111.795,111.8,111.79,111.79,12275
20180301|2018-01-29 09:30,29,111.79,111.8,111.785,111.795,22935
20180301|2018-01-29 10:00,29,111.795,111.835,111.79,111.825,54529
20180301|2018-01-29 10:30,29,111.82,111.825,111.805,111.81,15736
20180301|2018-01-29 11:00,29,111.81,111.815,111.805,111.805,9008
20180301|2018-01-29 11:30,29,111.805,111.815,111.805,111.81,2013
20180301|2018-01-29 12:00,29,111.805,111.81,111.805,111.81,328
20180301|2018-01-29 12:30,29,111.81,111.81,111.81,111.81,286
20180301|2018-01-29 13:00,29,111.81,111.815,111.81,111.815,575
20180301|2018-01-29 13:30,29,111.815,111.815,111.805,111.81,391
20180301|2018-01-29 14:00,29,111.81,111.815,111.81,111.81,284
20180301|2018-01-29 14:30,29,111.81,111.815,111.81,111.81,196
20180301|2018-01-30 01:00,30,111.805,111.81,111.8,111.81,15417
20180301|2018-01-30 01:30,30,111.805,111.81,111.795,111.795,19101
20180301|2018-01-30 02:00,30,111.795,111.835,111.795,111.82,54375
20180301|2018-01-30 02:30,30,111.82,111.83,111.815,111.82,19013
20180301|2018-01-30 03:00,30,111.82,111.845,111.815,111.835,35337
20180301|2018-01-30 03:30,30,111.835,111.84,111.82,111.82,30253
20180301|2018-01-30 04:00,30,111.82,111.825,111.815,111.82,25503
20180301|2018-01-30 04:30,30,111.82,111.83,111.82,111.82,13735
20180301|2018-01-30 05:00,30,111.82,111.83,111.815,111.82,13897
20180301|2018-01-30 05:30,30,111.82,111.825,111.81,111.815,5352
20180301|2018-01-30 06:00,30,111.815,111.825,111.81,111.815,13973
20180301|2018-01-30 06:30,30,111.815,111.82,111.815,111.815,13695
20180301|2018-01-30 07:00,30,111.815,111.83,111.81,111.815,25113
20180301|2018-01-30 07:30,30,111.815,111.82,111.81,111.815,12458
20180301|2018-01-30 08:00,30,111.815,111.82,111.81,111.815,17996
20180301|2018-01-30 08:30,30,111.815,111.82,111.81,111.815,19751
20180301|2018-01-30 09:00,30,111.81,111.82,111.81,111.815,13268
20180301|2018-01-30 09:30,30,111.815,111.82,111.81,111.82,18246
20180301|2018-01-30 10:00,30,111.815,111.82,111.815,111.815,8567
20180301|2018-01-30 10:30,30,111.815,111.825,111.815,111.82,16290
20180301|2018-01-30 11:00,30,111.815,111.825,111.815,111.815,1064
20180301|2018-01-30 11:30,30,111.815,111.825,111.815,111.825,864
20180301|2018-01-30 12:00,30,111.82,111.825,111.815,111.815,763
20180301|2018-01-30 12:30,30,111.815,111.82,111.815,111.815,270
20180301|2018-01-30 13:00,30,111.815,111.82,111.815,111.82,1462
20180301|2018-01-30 13:30,30,111.82,111.82,111.815,111.815,197
20180301|2018-01-30 14:00,30,111.815,111.82,111.815,111.815,28
20180301|2018-01-30 14:30,30,111.815,111.82,111.815,111.815,322
20180301|2018-01-31 01:00,31,111.815,111.825,111.815,111.82,7605
20180301|2018-01-31 01:30,31,111.82,111.83,111.82,111.83,10958
20180301|2018-01-31 02:00,31,111.835,111.84,111.825,111.835,18184
20180301|2018-01-31 02:30,31,111.835,111.84,111.83,111.83,13900
20180301|2018-01-31 03:00,31,111.83,111.84,111.83,111.835,17706
20180301|2018-01-31 03:30,31,111.835,111.84,111.83,111.835,7795
20180301|2018-01-31 04:00,31,111.835,111.84,111.83,111.83,10300
20180301|2018-01-31 04:30,31,111.83,111.835,111.825,111.83,6166
20180301|2018-01-31 05:00,31,111.825,111.83,111.825,111.83,1972
20180301|2018-01-31 05:30,31,111.83,111.83,111.825,111.83,18004
20180301|2018-01-31 06:00,31,111.83,111.83,111.82,111.83,11065
20180301|2018-01-31 06:30,31,111.83,111.83,111.82,111.825,14549
20180301|2018-01-31 07:00,31,111.825,111.83,111.82,111.825,11545
20180301|2018-01-31 07:30,31,111.825,111.83,111.82,111.825,7392
20180301|2018-01-31 08:00,31,111.82,111.83,111.82,111.825,24257
20180301|2018-01-31 08:30,31,111.825,111.83,111.82,111.825,21609
20180301|2018-01-31 09:00,31,111.825,111.83,111.815,111.825,35838
20180301|2018-01-31 09:30,31,111.825,111.825,111.805,111.81,19876
20180301|2018-01-31 10:00,31,111.81,111.815,111.805,111.815,43041
20180301|2018-01-31 10:30,31,111.81,111.815,111.805,111.81,11396
20180301|2018-01-31 11:00,31,111.81,111.815,111.81,111.81,3526
20180301|2018-01-31 11:30,31,111.81,111.815,111.81,111.815,1465
20180301|2018-01-31 12:00,31,111.81,111.815,111.81,111.815,672
20180301|2018-01-31 12:30,31,111.81,111.815,111.81,111.815,917
20180301|2018-01-31 13:00,31,111.81,111.81,111.805,111.805,2086
20180301|2018-01-31 13:30,31,111.805,111.815,111.8,111.815,2759
20180301|2018-01-31 14:00,31,111.81,111.815,111.81,111.815,843
20180301|2018-01-31 14:30,31,111.815,111.815,111.81,111.81,327
20180301|2018-02-01 01:00,1,111.805,111.825,111.805,111.815,18998
20180301|2018-02-01 01:30,1,111.815,111.815,111.79,111.795,22157
20180301|2018-02-01 02:00,1,111.79,111.8,111.785,111.8,33330
20180301|2018-02-01 02:30,1,111.795,111.805,111.795,111.8,19438
20180301|2018-02-01 03:00,1,111.805,111.82,111.795,111.82,51710
20180301|2018-02-01 03:30,1,111.82,111.825,111.81,111.81,38417
20180301|2018-02-01 04:00,1,111.81,111.815,111.8,111.81,20996
20180301|2018-02-01 04:30,1,111.81,111.82,111.805,111.815,14247
20180301|2018-02-01 05:00,1,111.815,111.82,111.81,111.81,6284
20180301|2018-02-01 05:30,1,111.81,111.82,111.805,111.815,16076
20180301|2018-02-01 06:00,1,111.815,111.83,111.815,111.825,17867
20180301|2018-02-01 06:30,1,111.825,111.83,111.82,111.825,21952
20180301|2018-02-01 07:00,1,111.82,111.825,111.815,111.825,10718
20180301|2018-02-01 07:30,1,111.825,111.835,111.82,111.83,24264
20180301|2018-02-01 08:00,1,111.825,111.85,111.825,111.84,30007
20180301|2018-02-01 08:30,1,111.84,111.845,111.835,111.84,11594
20180301|2018-02-01 09:00,1,111.835,111.855,111.835,111.85,38633
20180301|2018-02-01 09:30,1,111.85,111.855,111.84,111.845,20318
20180301|2018-02-01 10:00,1,111.845,111.85,111.84,111.845,26968
20180301|2018-02-01 10:30,1,111.845,111.85,111.835,111.84,23089
20180301|2018-02-01 11:00,1,111.835,111.84,111.83,111.835,7128
20180301|2018-02-01 11:30,1,111.835,111.835,111.825,111.825,5786
20180301|2018-02-01 12:00,1,111.83,111.83,111.83,111.83,42
20180301|2018-02-01 12:30,1,111.825,111.825,111.82,111.82,2782
20180301|2018-02-01 13:00,1,111.825,111.825,111.82,111.825,347
20180301|2018-02-01 13:30,1,111.825,111.825,111.82,111.82,197
20180301|2018-02-01 14:00,1,111.82,111.825,111.82,111.82,567
20180301|2018-02-01 14:30,1,111.82,111.82,111.815,111.82,150
20180301|2018-02-02 01:00,2,111.81,111.84,111.81,111.84,16391
20180301|2018-02-02 01:30,2,111.84,111.85,111.84,111.84,16345
20180301|2018-02-02 02:00,2,111.84,111.845,111.83,111.835,14513
20180301|2018-02-02 02:30,2,111.835,111.835,111.82,111.82,22927
20180301|2018-02-02 03:00,2,111.825,111.835,111.82,111.835,19787
20180301|2018-02-02 03:30,2,111.83,111.845,111.83,111.84,16152
20180301|2018-02-02 04:00,2,111.84,111.845,111.835,111.845,9524
20180301|2018-02-02 04:30,2,111.845,111.85,111.84,111.845,7386
20180301|2018-02-02 05:00,2,111.845,111.855,111.845,111.845,15208
20180301|2018-02-02 05:30,2,111.845,111.855,111.845,111.85,2346
20180301|2018-02-02 06:00,2,111.85,111.855,111.84,111.845,13612
20180301|2018-02-02 06:30,2,111.845,111.845,111.835,111.845,14543
20180301|2018-02-02 07:00,2,111.84,111.845,111.835,111.84,17126
20180301|2018-02-02 07:30,2,111.835,111.84,111.82,111.83,51117
20180301|2018-02-02 08:00,2,111.83,111.835,111.82,111.82,32838
20180301|2018-02-02 08:30,2,111.825,111.83,111.805,111.81,65292
20180301|2018-02-02 09:00,2,111.81,111.825,111.805,111.825,35086
20180301|2018-02-02 09:30,2,111.82,111.83,111.815,111.825,10076
20180301|2018-02-02 10:00,2,111.825,111.835,111.825,111.83,12516
20180301|2018-02-02 10:30,2,111.825,111.83,111.825,111.83,3564
20180301|2018-02-02 11:00,2,111.83,111.845,111.83,111.845,7216
20180301|2018-02-02 11:30,2,111.845,111.85,111.84,111.84,4177
20180301|2018-02-02 12:00,2,111.84,111.84,111.835,111.84,563
20180301|2018-02-02 12:30,2,111.84,111.84,111.835,111.84,1410
20180301|2018-02-02 13:00,2,111.84,111.845,111.835,111.845,3552
20180301|2018-02-02 13:30,2,111.845,111.85,111.845,111.85,1011
20180301|2018-02-02 14:00,2,111.85,111.855,111.85,111.85,443
20180301|2018-02-02 14:30,2,111.855,111.86,111.85,111.86,1410
20180301|2018-02-05 01:00,5,111.845,111.855,111.84,111.85,13064
20180301|2018-02-05 01:30,5,111.85,111.855,111.845,111.85,5717
20180301|2018-02-05 02:00,5,111.855,111.855,111.845,111.845,15662
20180301|2018-02-05 02:30,5,111.85,111.855,111.85,111.85,27429
20180301|2018-02-05 03:00,5,111.85,111.855,111.845,111.845,15030
20180301|2018-02-05 03:30,5,111.85,111.865,111.85,111.855,26457
20180301|2018-02-05 04:00,5,111.86,111.87,111.855,111.86,13341
20180301|2018-02-05 04:30,5,111.865,111.865,111.86,111.865,4020
20180301|2018-02-05 05:00,5,111.865,111.865,111.845,111.855,18405
20180301|2018-02-05 05:30,5,111.85,111.86,111.85,111.86,9705
20180301|2018-02-05 06:00,5,111.855,111.865,111.855,111.865,16282
20180301|2018-02-05 06:30,5,111.865,111.87,111.855,111.865,24618
20180301|2018-02-05 07:00,5,111.865,111.87,111.86,111.86,7613
20180301|2018-02-05 07:30,5,111.865,111.87,111.86,111.86,11673
20180301|2018-02-05 08:00,5,111.86,111.87,111.86,111.865,15084
20180301|2018-02-05 08:30,5,111.865,111.87,111.86,111.86,15345
20180301|2018-02-05 09:00,5,111.86,111.865,111.855,111.86,18793
20180301|2018-02-05 09:30,5,111.865,111.865,111.855,111.865,14507
20180301|2018-02-05 10:00,5,111.865,111.865,111.855,111.865,12424
20180301|2018-02-05 10:30,5,111.865,111.87,111.86,111.865,13645
20180301|2018-02-05 11:00,5,111.865,111.87,111.865,111.865,1045
20180301|2018-02-05 11:30,5,111.87,111.87,111.865,111.87,2724
20180301|2018-02-05 12:00,5,111.87,111.875,111.865,111.875,5988
20180301|2018-02-05 12:30,5,111.875,111.89,111.875,111.88,7434
20180301|2018-02-05 13:00,5,111.88,111.895,111.88,111.895,5022
20180301|2018-02-05 13:30,5,111.895,111.915,111.895,111.915,9821
20180301|2018-02-05 14:00,5,111.915,111.945,111.91,111.91,14155
20180301|2018-02-05 14:30,5,111.91,111.925,111.91,111.91,3837
20180301|2018-02-05 15:00,5,111.915,111.915,111.915,111.915,627
20180301|2018-02-06 01:00,6,111.9,111.91,111.885,111.89,53259
20180301|2018-02-06 01:30,6,111.89,111.905,111.885,111.9,27728
20180301|2018-02-06 02:00,6,111.9,111.9,111.895,111.9,7231
20180301|2018-02-06 02:30,6,111.9,111.9,111.885,111.895,49100
20180301|2018-02-06 03:00,6,111.895,111.91,111.895,111.905,27157
20180301|2018-02-06 03:30,6,111.905,111.91,111.9,111.905,15632
20180301|2018-02-06 04:00,6,111.9,111.92,111.9,111.915,36280
20180301|2018-02-06 04:30,6,111.915,111.92,111.9,111.9,27182
20180301|2018-02-06 05:00,6,111.9,111.91,111.9,111.91,19636
20180301|2018-02-06 05:30,6,111.91,111.91,111.895,111.9,15772
20180301|2018-02-06 06:00,6,111.905,111.91,111.895,111.9,19410
20180301|2018-02-06 06:30,6,111.9,111.905,111.89,111.89,29620
20180301|2018-02-06 07:00,6,111.895,111.9,111.89,111.895,18101
20180301|2018-02-06 07:30,6,111.895,111.9,111.87,111.875,28092
20180301|2018-02-06 08:00,6,111.875,111.88,111.87,111.875,17532
20180301|2018-02-06 08:30,6,111.875,111.88,111.86,111.865,27173
20180301|2018-02-06 09:00,6,111.865,111.88,111.865,111.875,10531
20180301|2018-02-06 09:30,6,111.875,111.885,111.875,111.88,17616
20180301|2018-02-06 10:00,6,111.88,111.89,111.875,111.885,12709
20180301|2018-02-06 10:30,6,111.88,111.885,111.88,111.88,9871
20180301|2018-02-06 11:00,6,111.88,111.88,111.865,111.865,4331
20180301|2018-02-06 11:30,6,111.865,111.87,111.86,111.865,2366
20180301|2018-02-06 12:00,6,111.86,111.87,111.86,111.86,1644
20180301|2018-02-06 12:30,6,111.86,111.865,111.86,111.865,682
20180301|2018-02-06 13:00,6,111.87,111.875,111.87,111.87,382
20180301|2018-02-06 13:30,6,111.87,111.87,111.86,111.865,420
20180301|2018-02-06 14:00,6,111.865,111.865,111.86,111.865,241
20180301|2018-02-06 14:30,6,111.865,111.865,111.86,111.86,338
20180301|2018-02-07 01:00,7,111.87,111.88,111.86,111.875,9169
20180301|2018-02-07 01:30,7,111.875,111.875,111.87,111.875,11691
20180301|2018-02-07 02:00,7,111.875,111.89,111.875,111.88,14067
20180301|2018-02-07 02:30,7,111.885,111.89,111.88,111.89,12745
20180301|2018-02-07 03:00,7,111.89,111.895,111.885,111.885,15462
20180301|2018-02-07 03:30,7,111.89,111.89,111.88,111.885,5346
20180301|2018-02-07 04:00,7,111.885,111.885,111.88,111.885,2226
20180301|2018-02-07 04:30,7,111.885,111.89,111.88,111.885,7070
20180301|2018-02-07 05:00,7,111.885,111.885,111.87,111.875,11641
20180301|2018-02-07 05:30,7,111.875,111.875,111.865,111.87,14021
20180301|2018-02-07 06:00,7,111.87,111.87,111.85,111.855,12529
20180301|2018-02-07 06:30,7,111.855,111.86,111.85,111.86,19058
20180301|2018-02-07 07:00,7,111.855,111.865,111.85,111.86,12234
20180301|2018-02-07 07:30,7,111.86,111.865,111.855,111.86,10831
20180301|2018-02-07 08:00,7,111.86,111.865,111.86,111.865,7938
20180301|2018-02-07 08:30,7,111.865,111.87,111.86,111.865,20109
20180301|2018-02-07 09:00,7,111.865,111.87,111.85,111.86,23636
20180301|2018-02-07 09:30,7,111.86,111.86,111.855,111.855,2833
20180301|2018-02-07 10:00,7,111.86,111.86,111.84,111.845,22430
20180301|2018-02-07 10:30,7,111.84,111.85,111.83,111.83,12689
20180301|2018-02-07 11:00,7,111.835,111.835,111.83,111.83,914
20180301|2018-02-07 11:30,7,111.83,111.83,111.815,111.825,8135
20180301|2018-02-07 12:00,7,111.82,111.82,111.805,111.815,5806
20180301|2018-02-07 12:30,7,111.815,111.82,111.815,111.82,1001
20180301|2018-02-07 13:00,7,111.82,111.82,111.81,111.815,1894
20180301|2018-02-07 13:30,7,111.81,111.82,111.81,111.815,1356
20180301|2018-02-07 14:00,7,111.82,111.82,111.815,111.815,382
20180301|2018-02-07 14:30,7,111.815,111.82,111.81,111.815,535
20180301|2018-02-08 01:00,8,111.81,111.83,111.81,111.825,10119
20180301|2018-02-08 01:30,8,111.83,111.84,111.825,111.835,20543
20180301|2018-02-08 02:00,8,111.835,111.845,111.835,111.84,8421
20180301|2018-02-08 02:30,8,111.84,111.845,111.83,111.83,24113
20180301|2018-02-08 03:00,8,111.835,111.84,111.825,111.83,12176
20180301|2018-02-08 03:30,8,111.83,111.83,111.825,111.825,12015
20180301|2018-02-08 04:00,8,111.83,111.835,111.825,111.83,5536
20180301|2018-02-08 04:30,8,111.83,111.835,111.825,111.83,13379
20180301|2018-02-08 05:00,8,111.83,111.84,111.83,111.83,6344
20180301|2018-02-08 05:30,8,111.83,111.84,111.83,111.835,8390
20180301|2018-02-08 06:00,8,111.83,111.83,111.815,111.82,21655
20180301|2018-02-08 06:30,8,111.825,111.825,111.815,111.82,17199
20180301|2018-02-08 07:00,8,111.82,111.83,111.82,111.825,6849
20180301|2018-02-08 07:30,8,111.825,111.83,111.815,111.815,5546
20180301|2018-02-08 08:00,8,111.815,111.825,111.805,111.81,12781
20180301|2018-02-08 08:30,8,111.81,111.815,111.8,111.81,35778
20180301|2018-02-08 09:00,8,111.805,111.825,111.8,111.82,23779
20180301|2018-02-08 09:30,8,111.825,111.845,111.82,111.835,27512
20180301|2018-02-08 10:00,8,111.835,111.85,111.825,111.84,30176
20180301|2018-02-08 10:30,8,111.845,111.85,111.84,111.84,12443
20180301|2018-02-08 11:00,8,111.845,111.86,111.845,111.855,6045
20180301|2018-02-08 11:30,8,111.855,111.865,111.85,111.855,4892
20180301|2018-02-08 12:00,8,111.86,111.86,111.85,111.85,2695
20180301|2018-02-08 12:30,8,111.85,111.85,111.84,111.845,514
20180301|2018-02-08 13:00,8,111.845,111.845,111.84,111.84,402
20180301|2018-02-08 13:30,8,111.845,111.845,111.84,111.84,148
20180301|2018-02-08 14:00,8,111.84,111.84,111.84,111.84,165
20180301|2018-02-08 14:30,8,111.84,111.85,111.84,111.85,1703
20180301|2018-02-09 01:00,9,111.84,111.85,111.835,111.845,9163
20180301|2018-02-09 01:30,9,111.845,111.855,111.84,111.845,4317
20180301|2018-02-09 02:00,9,111.845,111.855,111.845,111.845,8653
20180301|2018-02-09 02:30,9,111.845,111.85,111.84,111.84,7241
20180301|2018-02-09 03:00,9,111.845,111.85,111.835,111.845,6353
20180301|2018-02-09 03:30,9,111.845,111.855,111.845,111.85,13521
20180301|2018-02-09 04:00,9,111.85,111.86,111.85,111.85,10979
20180301|2018-02-09 04:30,9,111.855,111.855,111.845,111.855,12830
20180301|2018-02-09 05:00,9,111.855,111.87,111.85,111.865,12308
20180301|2018-02-09 05:30,9,111.86,111.875,111.86,111.87,18876
20180301|2018-02-09 06:00,9,111.87,111.875,111.865,111.87,9756
20180301|2018-02-09 06:30,9,111.87,111.88,111.865,111.87,13007
20180301|2018-02-09 07:00,9,111.87,111.88,111.865,111.87,10530
20180301|2018-02-09 07:30,9,111.865,111.87,111.86,111.865,10303
20180301|2018-02-09 08:00,9,111.87,111.87,111.85,111.855,9928
20180301|2018-02-09 08:30,9,111.86,111.865,111.855,111.86,7409
20180301|2018-02-09 09:00,9,111.865,111.87,111.855,111.865,21198
20180301|2018-02-09 09:30,9,111.865,111.89,111.865,111.88,31842
20180301|2018-02-09 10:00,9,111.88,111.885,111.865,111.875,21466
20180301|2018-02-09 10:30,9,111.875,111.89,111.875,111.885,10427
20180301|2018-02-09 11:00,9,111.885,111.895,111.88,111.89,8083
20180301|2018-02-09 11:30,9,111.89,111.9,111.89,111.895,15239
20180301|2018-02-09 12:00,9,111.895,111.915,111.895,111.91,5634
20180301|2018-02-09 12:30,9,111.915,111.92,111.9,111.905,5740
20180301|2018-02-09 13:00,9,111.905,111.905,111.895,111.9,1934
20180301|2018-02-09 13:30,9,111.9,111.905,111.89,111.895,453
20180301|2018-02-09 14:00,9,111.895,111.9,111.89,111.89,1344
20180301|2018-02-09 14:30,9,111.89,111.895,111.885,111.885,877
20180301|2018-02-12 01:00,12,111.88,111.885,111.87,111.88,10230
20180301|2018-02-12 01:30,12,111.88,111.885,111.875,111.885,12173
20180301|2018-02-12 02:00,12,111.885,111.89,111.88,111.885,18738
20180301|2018-02-12 02:30,12,111.885,111.885,111.875,111.885,11455
20180301|2018-02-12 03:00,12,111.885,111.89,111.875,111.88,21595
20180301|2018-02-12 03:30,12,111.88,111.89,111.875,111.885,8257
20180301|2018-02-12 04:00,12,111.885,111.89,111.88,111.89,13613
20180301|2018-02-12 04:30,12,111.89,111.89,111.875,111.88,9235
20180301|2018-02-12 05:00,12,111.88,111.88,111.875,111.88,1798
20180301|2018-02-12 05:30,12,111.88,111.88,111.875,111.88,616
20180301|2018-02-12 06:00,12,111.88,111.885,111.875,111.88,8877
20180301|2018-02-12 06:30,12,111.88,111.885,111.88,111.88,6067
20180301|2018-02-12 07:00,12,111.885,111.89,111.88,111.89,9163
20180301|2018-02-12 07:30,12,111.89,111.895,111.885,111.89,10598
20180301|2018-02-12 08:00,12,111.89,111.9,111.885,111.895,10492
20180301|2018-02-12 08:30,12,111.89,111.9,111.89,111.895,15780
20180301|2018-02-12 09:00,12,111.895,111.915,111.89,111.91,17010
20180301|2018-02-12 09:30,12,111.91,111.915,111.905,111.905,7752
20180301|2018-02-12 10:00,12,111.905,111.91,111.9,111.905,20479
20180301|2018-02-12 10:30,12,111.905,111.905,111.9,111.905,2252
20180301|2018-02-12 11:00,12,111.905,111.91,111.9,111.905,6212
20180301|2018-02-12 11:30,12,111.905,111.905,111.9,111.905,2113
20180301|2018-02-12 12:00,12,111.905,111.905,111.9,111.9,2655
20180301|2018-02-12 12:30,12,111.905,111.91,111.905,111.91,281
20180301|2018-02-12 13:00,12,111.905,111.905,111.905,111.905,500
20180301|2018-02-12 13:30,12,111.905,111.91,111.905,111.91,349
20180301|2018-02-12 14:00,12,111.91,111.91,111.905,111.905,536
20180301|2018-02-12 14:30,12,111.905,111.905,111.9,111.905,1761
20180301|2018-02-13 01:00,13,111.905,111.905,111.895,111.895,6007
20180301|2018-02-13 01:30,13,111.9,111.91,111.9,111.905,7596
20180301|2018-02-13 02:00,13,111.905,111.91,111.895,111.91,22407
20180301|2018-02-13 02:30,13,111.91,111.915,111.91,111.915,17337
20180301|2018-02-13 03:00,13,111.91,111.92,111.91,111.915,9011
20180301|2018-02-13 03:30,13,111.91,111.915,111.9,111.905,14516
20180301|2018-02-13 04:00,13,111.905,111.91,111.9,111.905,4223
20180301|2018-02-13 04:30,13,111.905,111.91,111.905,111.91,5177
20180301|2018-02-13 05:00,13,111.91,111.915,111.905,111.915,5294
20180301|2018-02-13 05:30,13,111.91,111.92,111.91,111.915,10163
20180301|2018-02-13 06:00,13,111.915,111.925,111.915,111.915,6244
20180301|2018-02-13 06:30,13,111.915,111.925,111.915,111.915,10647
20180301|2018-02-13 07:00,13,111.915,111.92,111.91,111.915,6128
20180301|2018-02-13 07:30,13,111.915,111.915,111.91,111.915,5910
20180301|2018-02-13 08:00,13,111.91,111.915,111.91,111.91,3762
20180301|2018-02-13 08:30,13,111.91,111.915,111.905,111.915,5665
20180301|2018-02-13 09:00,13,111.91,111.915,111.905,111.91,2718
20180301|2018-02-13 09:30,13,111.91,111.915,111.905,111.91,7315
20180301|2018-02-13 10:00,13,111.905,111.91,111.895,111.895,14110
20180301|2018-02-13 10:30,13,111.895,111.9,111.895,111.895,1471
20180301|2018-02-13 11:00,13,111.9,111.905,111.895,111.9,4490
20180301|2018-02-13 11:30,13,111.9,111.905,111.9,111.905,412
20180301|2018-02-13 12:00,13,111.9,111.905,111.9,111.905,48
20180301|2018-02-13 12:30,13,111.905,111.905,111.9,111.9,34
20180301|2018-02-13 13:00,13,111.9,111.9,111.895,111.9,1864
20180301|2018-02-13 13:30,13,111.9,111.905,111.895,111.895,1074
20180301|2018-02-13 14:00,13,111.9,111.905,111.9,111.9,46
20180301|2018-02-13 14:30,13,111.9,111.905,111.895,111.905,432
20180301|2018-02-14 01:00,14,111.9,111.91,111.895,111.905,5090
20180301|2018-02-14 01:30,14,111.905,111.905,111.895,111.895,8500
20180301|2018-02-14 02:00,14,111.9,111.905,111.89,111.9,25608
20180301|2018-02-14 02:30,14,111.905,111.905,111.895,111.9,10610
20180301|2018-02-14 03:00,14,111.895,111.9,111.895,111.895,9795
20180301|2018-02-14 03:30,14,111.895,111.9,111.89,111.9,7212
20180301|2018-02-14 04:00,14,111.9,111.9,111.895,111.9,1080
20180301|2018-02-14 04:30,14,111.895,111.905,111.895,111.9,13113
20180301|2018-02-14 05:00,14,111.9,111.905,111.895,111.905,3685
20180301|2018-02-14 05:30,14,111.9,111.905,111.9,111.9,848
20180301|2018-02-14 06:00,14,111.9,111.905,111.9,111.9,1813
20180301|2018-02-14 06:30,14,111.9,111.91,111.9,111.9,5650
20180301|2018-02-14 07:00,14,111.9,111.91,111.9,111.905,8373
20180301|2018-02-14 07:30,14,111.9,111.905,111.87,111.88,36019
20180301|2018-02-14 08:00,14,111.885,111.89,111.88,111.88,12719
20180301|2018-02-14 08:30,14,111.88,111.89,111.875,111.885,16717
20180301|2018-02-14 09:00,14,111.89,111.89,111.885,111.89,9856
20180301|2018-02-14 09:30,14,111.885,111.895,111.88,111.88,12567
20180301|2018-02-14 10:00,14,111.885,111.89,111.88,111.89,15562
20180301|2018-02-14 10:30,14,111.89,111.89,111.88,111.88,5732
20180301|2018-02-14 11:00,14,111.88,111.89,111.88,111.885,2300
20180301|2018-02-14 11:30,14,111.885,111.89,111.885,111.89,2984
20180301|2018-02-14 12:00,14,111.885,111.89,111.885,111.885,449
20180301|2018-02-14 12:30,14,111.885,111.885,111.88,111.88,1482
20180301|2018-02-14 13:00,14,111.88,111.88,111.875,111.875,861
20180301|2018-02-14 13:30,14,111.875,111.875,111.875,111.875,82
20180301|2018-02-14 14:00,14,111.87,111.87,111.87,111.87,77
20180301|2018-02-14 14:30,14,111.875,111.88,111.87,111.875,378
20180301|2018-02-15 01:00,15,111.875,111.88,111.87,111.875,16029
20180301|2018-02-15 01:30,15,111.875,111.88,111.86,111.865,17630
20180301|2018-02-15 02:00,15,111.865,111.875,111.855,111.855,27036
20180301|2018-02-15 02:30,15,111.855,111.87,111.85,111.865,26745
20180301|2018-02-15 03:00,15,111.865,111.87,111.855,111.86,12558
20180301|2018-02-15 03:30,15,111.86,111.865,111.855,111.855,10418
20180301|2018-02-15 04:00,15,111.855,111.86,111.85,111.855,17193
20180301|2018-02-15 04:30,15,111.855,111.86,111.845,111.86,12487
20180301|2018-02-15 05:00,15,111.855,111.86,111.85,111.86,9268
20180301|2018-02-15 05:30,15,111.855,111.865,111.855,111.86,10657
20180301|2018-02-15 06:00,15,111.86,111.86,111.85,111.85,1944
20180301|2018-02-15 06:30,15,111.855,111.86,111.85,111.86,8206
20180301|2018-02-15 07:00,15,111.86,111.865,111.855,111.865,6861
20180301|2018-02-15 07:30,15,111.86,111.865,111.855,111.865,10521
20180301|2018-02-15 08:00,15,111.86,111.875,111.86,111.87,14448
20180301|2018-02-15 08:30,15,111.875,111.875,111.87,111.87,4958
20180301|2018-02-15 09:00,15,111.87,111.88,111.87,111.87,7795
20180301|2018-02-15 09:30,15,111.875,111.875,111.87,111.875,3179
20180301|2018-02-15 10:00,15,111.875,111.88,111.865,111.875,18470
20180301|2018-02-15 10:30,15,111.87,111.875,111.87,111.875,3170
20180301|2018-02-15 11:00,15,111.875,111.875,111.86,111.86,5498
20180301|2018-02-15 11:30,15,111.865,111.865,111.86,111.865,3580
20180301|2018-02-15 12:00,15,111.865,111.87,111.86,111.87,465
20180301|2018-02-15 12:30,15,111.865,111.865,111.865,111.865,251
20180301|2018-02-15 13:00,15,111.865,111.865,111.865,111.865,33
20180301|2018-02-15 13:30,15,111.87,111.87,111.865,111.865,61
20180301|2018-02-15 14:00,15,111.87,111.87,111.865,111.87,37
20180301|2018-02-15 14:30,15,111.87,111.87,111.865,111.87,483
20180301|2018-02-16 01:00,16,111.865,111.87,111.86,111.86,718
20180301|2018-02-16 01:30,16,111.865,111.875,111.86,111.875,4556
20180301|2018-02-16 02:00,16,111.87,111.88,111.87,111.88,10039
20180301|2018-02-16 02:30,16,111.875,111.885,111.87,111.88,5520
20180301|2018-02-16 03:00,16,111.885,111.885,111.875,111.885,7990
20180301|2018-02-16 03:30,16,111.88,111.89,111.88,111.88,8693
20180301|2018-02-16 04:00,16,111.88,111.885,111.875,111.88,3732
20180301|2018-02-16 04:30,16,111.88,111.885,111.88,111.88,698
20180301|2018-02-16 05:00,16,111.88,111.885,111.88,111.885,2847
20180301|2018-02-16 05:30,16,111.885,111.885,111.875,111.875,12866
20180301|2018-02-16 06:00,16,111.875,111.88,111.87,111.88,6660
20180301|2018-02-16 06:30,16,111.875,111.885,111.875,111.88,9394
20180301|2018-02-16 07:00,16,111.885,111.89,111.88,111.89,8832
20180301|2018-02-16 07:30,16,111.885,111.895,111.88,111.895,15296
20180301|2018-02-16 08:00,16,111.895,111.91,111.895,111.9,21538
20180301|2018-02-16 08:30,16,111.895,111.9,111.89,111.9,7356
20180301|2018-02-16 09:00,16,111.9,111.9,111.885,111.895,13244
20180301|2018-02-16 09:30,16,111.895,111.9,111.885,111.9,10860
20180301|2018-02-16 10:00,16,111.895,111.905,111.89,111.905,12988
20180301|2018-02-16 10:30,16,111.905,111.905,111.89,111.89,3564
20180301|2018-02-16 11:00,16,111.89,111.895,111.89,111.89,1122
20180301|2018-02-16 11:30,16,111.89,111.895,111.89,111.895,3063
20180301|2018-02-16 12:00,16,111.89,111.89,111.89,111.89,576
20180301|2018-02-16 12:30,16,111.89,111.895,111.89,111.89,116
20180301|2018-02-16 13:00,16,111.89,111.89,111.89,111.89,512
20180301|2018-02-16 13:30,16,111.89,111.89,111.885,111.89,523
20180301|2018-02-16 14:00,16,111.89,111.89,111.885,111.885,24
20180301|2018-02-16 14:30,16,111.885,111.89,111.88,111.88,355
20180301|2018-02-19 01:00,19,111.88,111.885,111.87,111.88,5702
20180301|2018-02-19 01:30,19,111.88,111.88,111.87,111.875,3245
20180301|2018-02-19 02:00,19,111.88,111.88,111.875,111.88,2313
20180301|2018-02-19 02:30,19,111.88,111.89,111.875,111.88,22237
20180301|2018-02-19 03:00,19,111.88,111.885,111.875,111.88,6234
20180301|2018-02-19 03:30,19,111.885,111.885,111.88,111.88,4473
20180301|2018-02-19 04:00,19,111.885,111.89,111.88,111.89,5769
20180301|2018-02-19 04:30,19,111.89,111.895,111.885,111.89,11237
20180301|2018-02-19 05:00,19,111.885,111.895,111.885,111.89,2236
20180301|2018-02-19 05:30,19,111.895,111.895,111.89,111.89,7766
20180301|2018-02-19 06:00,19,111.89,111.895,111.89,111.89,2764
20180301|2018-02-19 06:30,19,111.89,111.895,111.89,111.895,1102
20180301|2018-02-19 07:00,19,111.89,111.89,111.885,111.89,11196
20180301|2018-02-19 07:30,19,111.89,111.89,111.885,111.89,3469
20180301|2018-02-19 08:00,19,111.89,111.89,111.885,111.885,613
20180301|2018-02-19 08:30,19,111.89,111.89,111.885,111.89,6409
20180301|2018-02-19 09:00,19,111.895,111.895,111.89,111.895,3640
20180301|2018-02-19 09:30,19,111.89,111.895,111.89,111.89,1950
20180301|2018-02-19 10:00,19,111.89,111.9,111.89,111.9,8360
20180301|2018-02-19 10:30,19,111.895,111.9,111.89,111.89,10393
20180301|2018-02-19 11:00,19,111.89,111.9,111.89,111.895,2892
20180301|2018-02-19 11:30,19,111.895,111.9,111.89,111.895,502
20180301|2018-02-19 12:00,19,111.895,111.895,111.895,111.895,527
20180301|2018-02-19 13:00,19,111.895,111.895,111.895,111.895,3
20180301|2018-02-19 13:30,19,111.895,111.9,111.895,111.9,194
20180301|2018-02-19 14:00,19,111.895,111.895,111.895,111.895,17
20180301|2018-02-19 14:30,19,111.895,111.895,111.895,111.895,231
20180301|2018-02-20 01:00,20,111.89,111.89,111.875,111.88,7097
20180301|2018-02-20 01:30,20,111.88,111.885,111.875,111.885,4470
20180301|2018-02-20 02:00,20,111.885,111.885,111.875,111.885,6975
20180301|2018-02-20 02:30,20,111.885,111.89,111.885,111.885,11144
20180301|2018-02-20 03:00,20,111.89,111.895,111.885,111.885,13887
20180301|2018-02-20 03:30,20,111.89,111.895,111.885,111.89,17126
20180301|2018-02-20 04:00,20,111.895,111.9,111.885,111.895,17346
20180301|2018-02-20 04:30,20,111.895,111.9,111.89,111.895,14496
20180301|2018-02-20 05:00,20,111.9,111.9,111.895,111.9,3569
20180301|2018-02-20 05:30,20,111.895,111.9,111.89,111.895,4840
20180301|2018-02-20 06:00,20,111.895,111.9,111.89,111.895,14838
20180301|2018-02-20 06:30,20,111.895,111.9,111.895,111.9,7801
20180301|2018-02-20 07:00,20,111.9,111.905,111.9,111.905,28135
20180301|2018-02-20 07:30,20,111.905,111.915,111.9,111.91,21041
20180301|2018-02-20 08:00,20,111.905,111.93,111.905,111.925,42578
20180301|2018-02-20 08:30,20,111.925,111.925,111.915,111.915,13758
20180301|2018-02-20 09:00,20,111.915,111.92,111.915,111.92,4067
20180301|2018-02-20 09:30,20,111.92,111.92,111.91,111.91,9483
20180301|2018-02-20 10:00,20,111.91,111.915,111.9,111.9,27484
20180301|2018-02-20 10:30,20,111.905,111.91,111.9,111.905,6591
20180301|2018-02-20 11:00,20,111.91,111.91,111.905,111.905,525
20180301|2018-02-20 11:30,20,111.905,111.91,111.905,111.905,2209
20180301|2018-02-20 12:00,20,111.91,111.915,111.91,111.91,1994
20180301|2018-02-20 12:30,20,111.905,111.91,111.905,111.91,17
20180301|2018-02-20 13:30,20,111.905,111.91,111.905,111.91,117
20180301|2018-02-20 14:00,20,111.91,111.915,111.905,111.91,945
20180301|2018-02-20 14:30,20,111.91,111.91,111.9,111.9,555
20180301|2018-02-21 01:00,21,111.91,111.92,111.905,111.915,9787
20180301|2018-02-21 01:30,21,111.915,111.915,111.905,111.91,7795
20180301|2018-02-21 02:00,21,111.91,111.925,111.91,111.92,13876
20180301|2018-02-21 02:30,21,111.925,111.93,111.92,111.92,20155
20180301|2018-02-21 03:00,21,111.925,111.93,111.915,111.92,14355
20180301|2018-02-21 03:30,21,111.915,111.92,111.915,111.92,4455
20180301|2018-02-21 04:00,21,111.92,111.925,111.915,111.915,10225
20180301|2018-02-21 04:30,21,111.915,111.92,111.915,111.915,7649
20180301|2018-02-21 05:00,21,111.915,111.92,111.91,111.915,3994
20180301|2018-02-21 05:30,21,111.915,111.92,111.91,111.92,3406
20180301|2018-02-21 06:00,21,111.915,111.92,111.91,111.915,3436
20180301|2018-02-21 06:30,21,111.91,111.915,111.905,111.905,3333
20180301|2018-02-21 07:00,21,111.905,111.91,111.905,111.905,5788
20180301|2018-02-21 07:30,21,111.905,111.91,111.9,111.9,4817
20180301|2018-02-21 08:00,21,111.905,111.915,111.9,111.905,17151
20180301|2018-02-21 08:30,21,111.905,111.91,111.9,111.905,7952
20180301|2018-02-21 09:00,21,111.91,111.915,111.905,111.905,11038
20180301|2018-02-21 09:30,21,111.91,111.91,111.9,111.905,10456
20180301|2018-02-21 10:00,21,111.91,111.91,111.9,111.905,12705
20180301|2018-02-21 10:30,21,111.905,111.91,111.9,111.91,3667
20180301|2018-02-21 11:00,21,111.905,111.91,111.905,111.905,299
20180301|2018-02-21 11:30,21,111.91,111.91,111.905,111.91,207
20180301|2018-02-21 12:00,21,111.905,111.91,111.905,111.91,414
20180301|2018-02-21 12:30,21,111.905,111.91,111.9,111.905,1130
20180301|2018-02-21 13:00,21,111.905,111.915,111.905,111.905,2372
20180301|2018-02-21 13:30,21,111.905,111.905,111.905,111.905,358
20180301|2018-02-21 14:00,21,111.905,111.905,111.9,111.905,188
20180301|2018-02-21 14:30,21,111.9,111.905,111.895,111.895,1538
20180301|2018-02-22 01:00,22,111.905,111.905,111.895,111.905,7890
20180301|2018-02-22 01:30,22,111.905,111.91,111.9,111.905,1299
20180301|2018-02-22 02:00,22,111.9,111.91,111.9,111.91,4316
20180301|2018-02-22 02:30,22,111.91,111.91,111.905,111.91,5040
20180301|2018-02-22 03:00,22,111.915,111.92,111.91,111.92,13481
20180301|2018-02-22 03:30,22,111.92,111.925,111.915,111.92,11968
20180301|2018-02-22 04:00,22,111.915,111.925,111.915,111.92,4475
20180301|2018-02-22 04:30,22,111.92,111.925,111.915,111.92,8932
20180301|2018-02-22 05:00,22,111.92,111.92,111.91,111.91,4763
20180301|2018-02-22 05:30,22,111.91,111.92,111.91,111.915,7222
20180301|2018-02-22 06:00,22,111.915,111.92,111.91,111.92,13630
20180301|2018-02-22 06:30,22,111.915,111.92,111.915,111.92,14056
20180301|2018-02-22 07:00,22,111.92,111.925,111.915,111.925,6667
20180301|2018-02-22 07:30,22,111.92,111.93,111.92,111.92,12981
20180301|2018-02-22 08:00,22,111.92,111.93,111.92,111.925,8942
20180301|2018-02-22 08:30,22,111.925,111.93,111.92,111.925,12718
20180301|2018-02-22 09:00,22,111.925,111.93,111.92,111.93,4641
20180301|2018-02-22 09:30,22,111.93,111.93,111.925,111.925,3575
20180301|2018-02-22 10:00,22,111.93,111.93,111.92,111.92,13209
20180301|2018-02-22 10:30,22,111.925,111.925,111.92,111.92,3740
20180301|2018-02-22 11:00,22,111.92,111.92,111.915,111.915,2732
20180301|2018-02-22 11:30,22,111.915,111.92,111.915,111.92,847
20180301|2018-02-22 12:00,22,111.92,111.925,111.92,111.92,237
20180301|2018-02-22 12:30,22,111.92,111.925,111.915,111.915,294
20180301|2018-02-22 13:00,22,111.915,111.915,111.915,111.915,1631
20180301|2018-02-22 13:30,22,111.915,111.92,111.915,111.92,352
20180301|2018-02-22 14:00,22,111.915,111.915,111.91,111.915,314
20180301|2018-02-22 14:30,22,111.91,111.915,111.91,111.91,331
20180301|2018-02-23 01:00,23,111.92,111.93,111.91,111.925,5881
20180301|2018-02-23 01:30,23,111.925,111.935,111.925,111.935,15181
20180301|2018-02-23 02:00,23,111.935,111.95,111.935,111.95,32071
20180301|2018-02-23 02:30,23,111.95,111.955,111.94,111.945,27214
20180301|2018-02-23 03:00,23,111.94,111.955,111.94,111.955,11265
20180301|2018-02-23 03:30,23,111.955,111.955,111.95,111.955,2310
20180301|2018-02-23 04:00,23,111.955,111.96,111.95,111.96,9552
20180301|2018-02-23 04:30,23,111.96,111.96,111.95,111.95,13349
20180301|2018-02-23 05:00,23,111.955,111.96,111.95,111.95,5522
20180301|2018-02-23 05:30,23,111.955,111.96,111.95,111.96,4160
20180301|2018-02-23 06:00,23,111.96,111.965,111.955,111.96,17852
20180301|2018-02-23 06:30,23,111.96,111.96,111.95,111.95,5417
20180301|2018-02-23 07:00,23,111.955,111.96,111.945,111.945,18932
20180301|2018-02-23 07:30,23,111.95,111.955,111.945,111.955,4369
20180301|2018-02-23 08:00,23,111.955,111.96,111.95,111.955,11990
20180301|2018-02-23 08:30,23,111.955,111.965,111.95,111.955,23175
20180301|2018-02-23 09:00,23,111.955,111.96,111.95,111.955,12656
20180301|2018-02-23 09:30,23,111.955,111.96,111.95,111.95,8979
20180301|2018-02-23 10:00,23,111.95,111.955,111.945,111.95,8073
20180301|2018-02-23 10:30,23,111.95,111.95,111.945,111.95,22971
20180301|2018-02-23 11:00,23,111.945,111.95,111.945,111.95,11312
20180301|2018-02-23 11:30,23,111.95,111.95,111.945,111.95,3586
20180301|2018-02-23 12:00,23,111.95,111.95,111.95,111.95,910
20180301|2018-02-23 12:30,23,111.95,111.955,111.95,111.95,921
20180301|2018-02-23 13:00,23,111.955,111.955,111.95,111.955,258
20180301|2018-02-23 13:30,23,111.95,111.955,111.95,111.955,629
20180301|2018-02-23 14:00,23,111.955,111.955,111.95,111.955,142
20180301|2018-02-23 14:30,23,111.95,111.955,111.95,111.955,283
20180301|2018-02-26 01:00,26,111.97,111.97,111.95,111.955,14749
20180301|2018-02-26 01:30,26,111.955,111.96,111.95,111.955,6755
20180301|2018-02-26 02:00,26,111.95,111.955,111.945,111.945,12391
20180301|2018-02-26 02:30,26,111.945,111.955,111.945,111.95,10009
20180301|2018-02-26 03:00,26,111.95,111.955,111.945,111.945,12389
20180301|2018-02-26 03:30,26,111.94,111.95,111.94,111.94,6418
20180301|2018-02-26 04:00,26,111.94,111.945,111.93,111.94,11968
20180301|2018-02-26 04:30,26,111.94,111.94,111.935,111.94,4139
20180301|2018-02-26 05:00,26,111.94,111.94,111.935,111.94,936
20180301|2018-02-26 05:30,26,111.94,111.945,111.935,111.935,7353
20180301|2018-02-26 06:00,26,111.94,111.945,111.935,111.94,5638
20180301|2018-02-26 06:30,26,111.94,111.945,111.94,111.945,583
20180301|2018-02-26 07:00,26,111.94,111.945,111.94,111.945,771
20180301|2018-02-26 07:30,26,111.945,111.945,111.94,111.94,751
20180301|2018-02-26 08:00,26,111.945,111.95,111.945,111.95,6389
20180301|2018-02-26 08:30,26,111.95,111.96,111.945,111.95,16563
20180301|2018-02-26 09:00,26,111.955,111.96,111.95,111.955,9696
20180301|2018-02-26 09:30,26,111.955,111.96,111.945,111.95,6043
20180301|2018-02-26 10:00,26,111.95,111.955,111.945,111.95,8952
20180301|2018-02-26 10:30,26,111.95,111.955,111.945,111.95,8161
20180301|2018-02-26 11:00,26,111.955,111.955,111.945,111.95,2218
20180301|2018-02-26 11:30,26,111.945,111.95,111.94,111.945,3908
20180301|2018-02-26 12:00,26,111.945,111.945,111.94,111.945,204
20180301|2018-02-26 12:30,26,111.945,111.945,111.94,111.945,311
20180301|2018-02-26 13:00,26,111.945,111.95,111.945,111.945,854
20180301|2018-02-26 13:30,26,111.945,111.95,111.94,111.94,171
20180301|2018-02-26 14:00,26,111.945,111.95,111.94,111.94,178
20180301|2018-02-26 14:30,26,111.945,111.95,111.94,111.94,551
20180301|2018-02-27 01:00,27,111.945,111.95,111.94,111.95,4816
20180301|2018-02-27 01:30,27,111.95,111.95,111.935,111.94,11579
20180301|2018-02-27 02:00,27,111.945,111.945,111.94,111.94,15790
20180301|2018-02-27 02:30,27,111.94,111.94,111.915,111.915,37633
20180301|2018-02-27 03:00,27,111.92,111.925,111.915,111.925,17378
20180301|2018-02-27 03:30,27,111.925,111.93,111.92,111.925,11421
20180301|2018-02-27 04:00,27,111.925,111.93,111.92,111.925,7821
20180301|2018-02-27 04:30,27,111.92,111.925,111.92,111.925,9601
20180301|2018-02-27 05:00,27,111.925,111.925,111.92,111.925,11173
20180301|2018-02-27 05:30,27,111.925,111.93,111.92,111.93,2885
20180301|2018-02-27 06:00,27,111.925,111.93,111.925,111.93,830
20180301|2018-02-27 06:30,27,111.925,111.93,111.92,111.925,14153
20180301|2018-02-27 07:00,27,111.925,111.93,111.925,111.925,5685
20180301|2018-02-27 07:30,27,111.925,111.935,111.925,111.935,9968
20180301|2018-02-27 08:00,27,111.935,111.94,111.93,111.935,7435
20180301|2018-02-27 08:30,27,111.935,111.945,111.935,111.935,15783
20180301|2018-02-27 09:00,27,111.935,111.945,111.93,111.94,19143
20180301|2018-02-27 09:30,27,111.935,111.945,111.92,111.92,30278
20180301|2018-02-27 10:00,27,111.92,111.935,111.92,111.93,17568
20180301|2018-02-27 10:30,27,111.935,111.935,111.925,111.925,5461
20180301|2018-02-27 11:00,27,111.925,111.93,111.925,111.925,2897
20180301|2018-02-27 11:30,27,111.93,111.93,111.925,111.925,4068
20180301|2018-02-27 12:00,27,111.925,111.93,111.925,111.93,233
20180301|2018-02-27 12:30,27,111.93,111.93,111.925,111.925,61
20180301|2018-02-27 13:00,27,111.93,111.93,111.93,111.93,15
20180301|2018-02-27 13:30,27,111.925,111.93,111.925,111.925,288
20180301|2018-02-27 14:00,27,111.925,111.935,111.925,111.93,884
20180301|2018-02-27 14:30,27,111.93,111.93,111.925,111.925,603
20180301|2018-02-27 15:00,27,111.93,111.93,111.93,111.93,24
20180301|2018-02-28 01:00,28,111.935,111.935,111.915,111.915,9111
20180301|2018-02-28 01:30,28,111.92,111.925,111.915,111.925,9678
20180301|2018-02-28 02:00,28,111.925,111.935,111.92,111.93,8994
20180301|2018-02-28 02:30,28,111.93,111.935,111.925,111.925,3602
20180301|2018-02-28 03:00,28,111.925,111.935,111.925,111.93,3978
20180301|2018-02-28 03:30,28,111.935,111.935,111.93,111.93,1476
20180301|2018-02-28 04:00,28,111.93,111.935,111.93,111.935,1332
20180301|2018-02-28 04:30,28,111.93,111.935,111.93,111.93,2325
20180301|2018-02-28 05:00,28,111.93,111.935,111.925,111.93,11212
20180301|2018-02-28 05:30,28,111.93,111.94,111.93,111.935,7184
20180301|2018-02-28 06:00,28,111.935,111.94,111.93,111.935,9092
20180301|2018-02-28 06:30,28,111.935,111.945,111.935,111.945,8538
20180301|2018-02-28 07:00,28,111.94,111.945,111.935,111.94,9196
20180301|2018-02-28 07:30,28,111.935,111.94,111.935,111.935,2380
20180301|2018-02-28 08:00,28,111.935,111.945,111.935,111.945,8820
20180301|2018-02-28 08:30,28,111.945,111.96,111.94,111.955,21943
20180301|2018-02-28 09:00,28,111.955,111.955,111.95,111.955,4545
20180301|2018-02-28 09:30,28,111.955,111.965,111.945,111.96,26205
20180301|2018-02-28 10:00,28,111.96,111.97,111.955,111.965,46909
20180301|2018-02-28 10:30,28,111.96,111.965,111.96,111.96,7827
20180301|2018-02-28 11:00,28,111.965,111.965,111.96,111.965,769
20180301|2018-02-28 11:30,28,111.96,111.965,111.96,111.965,797
20180301|2018-02-28 12:00,28,111.96,111.96,111.96,111.96,1147
20180301|2018-02-28 12:30,28,111.965,111.965,111.96,111.96,96
20180301|2018-02-28 13:00,28,111.965,111.965,111.965,111.965,16
20180301|2018-02-28 13:30,28,111.96,111.97,111.96,111.965,1071
20180301|2018-02-28 14:00,28,111.97,111.97,111.965,111.97,261
20180301|2018-02-28 14:30,28,111.97,111.97,111.965,111.97,749
20180301|2018-03-01 01:00,1,111.965,111.98,111.965,111.98,9779
20180301|2018-03-01 01:30,1,111.975,111.985,111.975,111.98,13098
20180301|2018-03-01 02:00,1,111.98,111.98,111.965,111.975,20712
20180301|2018-03-01 02:30,1,111.975,112.005,111.975,112,44883
20180301|2018-03-01 03:00,1,112,112,111.99,111.995,34814
20180301|2018-03-01 03:30,1,111.99,112,111.99,111.995,18964
20180301|2018-03-01 04:00,1,112,112,111.99,111.995,7762
20180301|2018-03-01 04:30,1,111.995,112,111.99,111.99,5070
20180301|2018-03-01 05:00,1,111.995,112,111.99,112,19964
20180301|2018-03-01 05:30,1,112,112,111.995,111.995,6603
20180301|2018-03-01 06:00,1,112,112.005,111.995,112,12562
20180301|2018-03-01 06:30,1,112,112,111.995,111.995,2847
20180301|2018-03-01 07:00,1,112,112,111.99,111.995,8045
20180301|2018-03-01 07:30,1,111.995,112,111.99,111.995,18133
20180301|2018-03-01 08:00,1,111.99,111.995,111.985,111.99,14919
20180301|2018-03-01 08:30,1,111.99,112,111.985,112,12963
20180301|2018-03-01 09:00,1,111.995,112,111.99,112,12114
20180301|2018-03-01 09:30,1,111.995,112,111.99,111.995,12288
20180301|2018-03-01 10:00,1,112,112.01,111.995,112.005,25961
20180301|2018-03-01 10:30,1,112.005,112.005,111.995,112,5478
20180301|2018-03-01 11:00,1,112,112,111.99,111.99,6014
20180301|2018-03-01 11:30,1,111.995,112,111.995,111.995,4123
20180301|2018-03-01 12:00,1,112,112,111.995,111.995,1622
20180301|2018-03-01 12:30,1,111.995,112,111.995,111.995,4647
20180301|2018-03-01 13:00,1,112,112,111.995,112,3066
20180301|2018-03-01 13:30,1,112,112,111.995,111.995,210
20180301|2018-03-01 14:00,1,111.995,112.005,111.995,112,1328
20180301|2018-03-01 14:30,1,112.005,112.005,112,112.005,288
20180301|2018-03-02 01:00,2,112,112.02,111.995,112.02,12416
20180301|2018-03-02 01:30,2,112.02,112.02,112.01,112.01,15628
20180301|2018-03-02 02:00,2,112.015,112.015,112.01,112.015,2588
20180301|2018-03-02 02:30,2,112.015,112.025,112.015,112.025,27460
20180301|2018-03-02 03:00,2,112.025,112.03,112.02,112.025,16402
20180301|2018-03-02 03:30,2,112.03,112.03,112.01,112.015,25357
20180301|2018-03-02 04:00,2,112.015,112.02,112.01,112.015,5857
20180301|2018-03-02 04:30,2,112.02,112.02,112.015,112.02,1509
20180301|2018-03-02 05:00,2,112.02,112.02,112.015,112.02,24386
20180301|2018-03-02 05:30,2,112.02,112.02,112.015,112.015,1849
20180301|2018-03-02 06:00,2,112.02,112.02,112.01,112.015,12159
20180301|2018-03-02 06:30,2,112.015,112.02,112.01,112.015,16857
20180301|2018-03-02 07:00,2,112.015,112.015,112.01,112.01,2084
20180301|2018-03-02 07:30,2,112.015,112.015,112.005,112.01,14633
20180301|2018-03-02 08:00,2,112.015,112.015,112.01,112.015,3673
20180301|2018-03-02 08:30,2,112.01,112.02,112.01,112.02,5433
20180301|2018-03-02 09:00,2,112.02,112.02,112.005,112.01,7979
20180301|2018-03-02 09:30,2,112.005,112.01,111.995,112,9383
20180301|2018-03-02 10:00,2,111.995,112.015,111.995,112.01,20179
20180301|2018-03-02 10:30,2,112.01,112.01,112.005,112.01,6402
20180301|2018-03-02 11:00,2,112.01,112.01,112.005,112.005,2626
20180301|2018-03-02 11:30,2,112.005,112.01,112.005,112.005,5365
20180301|2018-03-02 12:00,2,112.005,112.01,112.005,112.005,543
20180301|2018-03-02 12:30,2,112.005,112.01,112.005,112.01,884
20180301|2018-03-02 13:00,2,112.005,112.01,112.005,112.01,53
20180301|2018-03-02 13:30,2,112.01,112.01,112.005,112.01,89
20180301|2018-03-02 14:00,2,112.005,112.01,112.005,112.01,36
20180301|2018-03-02 14:30,2,112.005,112.01,112.005,112.01,1049
20180301|2018-03-05 01:00,5,112.02,112.05,112.015,112.045,21415
20180301|2018-03-05 01:30,5,112.045,112.05,112.04,112.04,20479
20180301|2018-03-05 02:00,5,112.04,112.045,112.03,112.045,26390
20180301|2018-03-05 02:30,5,112.045,112.045,112.025,112.03,12365
20180301|2018-03-05 03:00,5,112.03,112.035,112.025,112.025,16020
20180301|2018-03-05 03:30,5,112.03,112.035,112.025,112.03,8965
20180301|2018-03-05 04:00,5,112.03,112.035,112.025,112.025,13279
20180301|2018-03-05 04:30,5,112.025,112.03,112.02,112.02,9993
20180301|2018-03-05 05:00,5,112.025,112.025,112.02,112.025,2881
20180301|2018-03-05 05:30,5,112.025,112.03,112.015,112.02,20422
20180301|2018-03-05 06:00,5,112.025,112.025,112.015,112.015,5726
20180301|2018-03-05 06:30,5,112.02,112.025,112.015,112.02,6945
20180301|2018-03-05 07:00,5,112.02,112.025,112.02,112.02,2587
20180301|2018-03-05 07:30,5,112.02,112.03,112.02,112.03,7973
20180301|2018-03-05 08:00,5,112.025,112.03,112.02,112.02,13382
20180301|2018-03-05 08:30,5,112.025,112.025,112.02,112.02,7037
20180301|2018-03-05 09:00,5,112.02,112.03,112.02,112.02,7839
20180301|2018-03-05 09:30,5,112.025,112.03,112.02,112.025,10458
20180301|2018-03-05 10:00,5,112.025,112.03,112.02,112.025,24089
20180301|2018-03-05 10:30,5,112.03,112.03,112.02,112.025,8760
20180301|2018-03-05 11:00,5,112.025,112.025,112.02,112.02,8996
20180301|2018-03-05 11:30,5,112.02,112.02,112.015,112.02,2933
20180301|2018-03-05 12:00,5,112.02,112.02,112.02,112.02,578
20180301|2018-03-05 12:30,5,112.02,112.025,112.02,112.025,672
20180301|2018-03-05 13:00,5,112.025,112.025,112.025,112.025,111
20180301|2018-03-05 13:30,5,112.025,112.025,112.02,112.025,239
20180301|2018-03-05 14:00,5,112.02,112.025,112.02,112.025,75
20180301|2018-03-05 14:30,5,112.02,112.025,112.02,112.02,98
20180301|2018-03-06 01:00,6,112.025,112.03,112.02,112.03,1549
20180301|2018-03-06 01:30,6,112.03,112.035,112.025,112.035,16628
20180301|2018-03-06 02:00,6,112.035,112.04,112.03,112.035,18712
20180301|2018-03-06 02:30,6,112.035,112.04,112.03,112.03,10981
20180301|2018-03-06 03:00,6,112.03,112.035,112.03,112.03,4775
20180301|2018-03-06 03:30,6,112.035,112.035,112.025,112.035,18984
20180301|2018-03-06 04:00,6,112.035,112.035,112.03,112.035,2252
20180301|2018-03-06 04:30,6,112.035,112.035,112.02,112.025,14619
20180301|2018-03-06 05:00,6,112.025,112.025,112.01,112.01,10774
20180301|2018-03-06 05:30,6,112.01,112.015,112.005,112.01,17842
20180301|2018-03-06 06:00,6,112.005,112.01,111.995,112,22192
20180301|2018-03-06 06:30,6,112,112,111.985,111.99,17235
20180301|2018-03-06 07:00,6,111.99,111.995,111.985,111.99,3401
20180301|2018-03-06 07:30,6,111.99,111.995,111.99,111.99,7484
20180301|2018-03-06 08:00,6,111.99,111.995,111.985,111.985,12425
20180301|2018-03-06 08:30,6,111.99,111.995,111.985,111.995,6127
20180301|2018-03-06 09:00,6,111.99,112.005,111.99,112,13102
20180301|2018-03-06 09:30,6,112,112.005,111.995,112,6458
20180301|2018-03-06 10:00,6,112,112.01,111.995,112.005,11273
20180301|2018-03-06 10:30,6,112.01,112.015,112.005,112.005,10082
20180301|2018-03-06 11:00,6,112.005,112.01,112.005,112.01,4279
20180301|2018-03-06 11:30,6,112.01,112.01,112.005,112.005,5375
20180301|2018-03-06 12:00,6,112.005,112.005,112.005,112.005,653
20180301|2018-03-06 12:30,6,112.005,112.005,112,112.005,398
20180301|2018-03-06 13:00,6,112.005,112.005,112,112.005,365
20180301|2018-03-06 13:30,6,112.005,112.01,112.005,112.005,145
20180301|2018-03-06 14:00,6,112.005,112.005,112.005,112.005,173
20180301|2018-03-06 14:30,6,112.005,112.01,112,112,577
20180301|2018-03-07 01:00,7,112.01,112.03,112.01,112.03,3322
20180301|2018-03-07 01:30,7,112.03,112.035,112.02,112.02,3384
20180301|2018-03-07 02:00,7,112.015,112.03,112.015,112.02,4076
20180301|2018-03-07 02:30,7,112.02,112.025,112.01,112.01,3462
20180301|2018-03-07 03:00,7,112.01,112.015,111.99,111.99,6918
20180301|2018-03-07 03:30,7,111.99,111.99,111.98,111.98,2412
20180301|2018-03-07 04:00,7,111.98,111.985,111.975,111.975,2502
20180301|2018-03-07 04:30,7,111.975,111.985,111.97,111.98,3214
20180301|2018-03-07 05:00,7,111.975,111.98,111.97,111.975,892
20180301|2018-03-07 05:30,7,111.975,111.98,111.97,111.975,936
20180301|2018-03-07 06:00,7,111.975,111.98,111.975,111.98,1214
20180301|2018-03-07 06:30,7,111.985,111.985,111.985,111.985,1233
20180301|2018-03-07 07:00,7,111.985,111.99,111.98,111.98,1265
20180301|2018-03-07 07:30,7,111.98,111.985,111.98,111.985,1294
20180301|2018-03-07 08:00,7,111.985,111.99,111.98,111.985,849
20180301|2018-03-07 08:30,7,111.985,111.985,111.965,111.97,1640
20180301|2018-03-07 09:00,7,111.965,111.975,111.965,111.97,697
20180301|2018-03-07 09:30,7,111.97,111.975,111.97,111.97,1341
20180301|2018-03-07 10:00,7,111.975,111.985,111.97,111.98,1567
20180301|2018-03-07 10:30,7,111.985,111.99,111.98,111.99,180
20180301|2018-03-07 11:00,7,111.985,111.99,111.985,111.99,835
20180301|2018-03-07 11:30,7,111.99,111.995,111.99,111.995,690
20180301|2018-03-07 12:30,7,111.99,111.99,111.985,111.99,41
20180301|2018-03-07 14:00,7,111.995,111.995,111.985,111.985,71
20180301|2018-03-07 14:30,7,111.985,111.985,111.985,111.985,44
20180301|2018-03-08 01:00,8,112,112,112,112,1
20180301|2018-03-08 01:30,8,112.005,112.005,111.99,111.99,26
20180301|2018-03-08 02:00,8,111.98,111.98,111.955,111.965,295
20180301|2018-03-08 02:30,8,111.965,111.97,111.965,111.97,56
20180301|2018-03-08 03:00,8,111.965,111.97,111.945,111.965,1185
20180301|2018-03-08 03:30,8,111.955,111.97,111.95,111.965,370
20180301|2018-03-08 04:00,8,111.96,111.96,111.95,111.955,1827
20180301|2018-03-08 04:30,8,111.955,111.955,111.955,111.955,40
20180301|2018-03-08 05:00,8,111.955,111.955,111.95,111.95,13
20180601|2017-12-05 09:30,5,113.295,113.295,111.29,111.29,105
20180601|2017-12-05 10:00,5,113.295,113.295,111.29,111.29,100
20180601|2017-12-20 14:30,20,111.83,111.83,111.83,111.83,1
20180601|2017-12-28 10:00,28,111.765,111.765,111.765,111.765,50
20180601|2018-01-03 10:00,3,111.79,111.8,111.79,111.8,14
20180601|2018-01-08 08:30,8,111.79,111.79,111.79,111.79,1
20180601|2018-01-10 10:30,10,111.77,111.77,111.77,111.77,1
20180601|2018-01-11 05:00,11,111.8,111.8,111.8,111.8,250
20180601|2018-01-11 05:30,11,111.8,111.8,111.8,111.8,430
20180601|2018-01-11 06:30,11,111.8,111.8,111.8,111.8,70
20180601|2018-01-11 09:30,11,111.675,111.675,111.675,111.675,2
20180601|2018-01-11 11:00,11,111.68,111.68,111.68,111.68,1
20180601|2018-01-12 08:00,12,111.625,111.625,111.625,111.625,1
20180601|2018-01-15 10:00,15,111.69,111.69,111.69,111.69,7
20180601|2018-01-16 03:30,16,111.69,111.69,111.68,111.68,2
20180601|2018-01-16 08:30,16,111.685,111.685,111.685,111.685,5
20180601|2018-01-16 11:30,16,111.675,111.675,111.675,111.675,200
20180601|2018-01-17 05:00,17,111.69,111.69,111.69,111.69,1000
20180601|2018-01-17 05:30,17,111.69,111.69,111.69,111.69,2000
20180601|2018-01-19 10:30,19,111.74,111.74,111.74,111.74,1
20180601|2018-01-22 12:00,22,111.74,111.74,111.74,111.74,2
20180601|2018-01-23 02:00,23,111.75,111.75,111.75,111.75,8
20180601|2018-01-23 02:30,23,111.75,111.75,111.75,111.75,1
20180601|2018-01-23 13:30,23,111.735,111.735,111.735,111.735,2
20180601|2018-01-24 10:00,24,111.725,111.725,111.725,111.725,2
20180601|2018-01-24 10:30,24,111.725,111.725,111.725,111.725,1
20180601|2018-01-25 01:00,25,111.73,111.73,111.73,111.73,3
20180601|2018-01-25 02:30,25,111.72,111.72,111.72,111.72,7
20180601|2018-01-25 03:30,25,111.72,111.72,111.72,111.72,5
20180601|2018-01-25 07:30,25,111.67,111.67,111.67,111.67,100
20180601|2018-01-25 11:30,25,111.68,111.68,111.68,111.68,2
20180601|2018-01-26 06:00,26,111.655,111.655,111.655,111.655,2000
20180601|2018-01-26 06:30,26,111.65,111.655,111.65,111.655,1499
20180601|2018-01-26 09:30,26,111.655,111.655,111.655,111.655,501
20180601|2018-01-26 10:00,26,111.64,111.64,111.64,111.64,486
20180601|2018-01-26 11:30,26,111.635,111.635,111.635,111.635,2000
20180601|2018-01-29 08:00,29,111.59,111.59,111.59,111.59,100
20180601|2018-01-29 08:30,29,111.59,111.59,111.59,111.59,12
20180601|2018-01-29 09:00,29,111.59,111.59,111.59,111.59,15
20180601|2018-01-29 10:00,29,111.63,111.63,111.63,111.63,1
20180601|2018-01-30 13:00,30,111.61,111.61,111.61,111.61,299
20180601|2018-01-30 14:30,30,111.62,111.62,111.62,111.62,1
20180601|2018-01-31 09:00,31,111.625,111.625,111.625,111.625,50
20180601|2018-02-01 02:30,1,111.595,111.595,111.595,111.595,150
20180601|2018-02-01 03:00,1,111.605,111.605,111.605,111.605,100
20180601|2018-02-01 08:30,1,111.64,111.64,111.64,111.64,50
20180601|2018-02-01 10:30,1,111.64,111.64,111.64,111.64,1
20180601|2018-02-01 14:30,1,111.62,111.62,111.62,111.62,2
20180601|2018-02-02 01:30,2,111.635,111.635,111.635,111.635,50
20180601|2018-02-02 02:30,2,111.62,111.62,111.62,111.62,4
20180601|2018-02-02 06:30,2,111.64,111.64,111.64,111.64,500
20180601|2018-02-02 07:00,2,111.645,111.645,111.645,111.645,250
20180601|2018-02-02 07:30,2,111.625,111.635,111.625,111.635,1005
20180601|2018-02-02 08:00,2,111.63,111.63,111.625,111.625,814
20180601|2018-02-02 08:30,2,111.625,111.625,111.61,111.61,196
20180601|2018-02-02 09:00,2,111.61,111.61,111.61,111.61,200
20180601|2018-02-02 11:00,2,111.63,111.63,111.63,111.63,1
20180601|2018-02-05 02:30,5,111.65,111.655,111.65,111.655,100
20180601|2018-02-05 12:00,5,111.67,111.67,111.67,111.67,3
20180601|2018-02-05 14:00,5,111.72,111.75,111.72,111.75,13
20180601|2018-02-05 14:30,5,111.73,111.73,111.72,111.72,6
20180601|2018-02-06 04:30,6,111.715,111.715,111.715,111.715,1
20180601|2018-02-07 08:30,7,111.665,111.665,111.665,111.665,1
20180601|2018-02-08 01:00,8,111.63,111.63,111.63,111.63,6
20180601|2018-02-08 03:00,8,111.63,111.63,111.63,111.63,2
20180601|2018-02-08 07:00,8,111.62,111.62,111.62,111.62,3
20180601|2018-02-08 12:30,8,111.635,111.635,111.635,111.635,3
20180601|2018-02-08 14:00,8,111.635,111.635,111.635,111.635,2
20180601|2018-02-09 06:30,9,111.68,111.68,111.68,111.68,2
20180601|2018-02-09 12:30,9,111.73,111.73,111.73,111.73,2
20180601|2018-02-09 13:00,9,111.7,111.7,111.7,111.7,1
20180601|2018-02-12 03:00,12,111.69,111.69,111.69,111.69,100
20180601|2018-02-12 12:00,12,111.715,111.715,111.715,111.715,1
20180601|2018-02-13 03:00,13,111.72,111.72,111.72,111.72,1
20180601|2018-02-13 08:00,13,111.72,111.72,111.72,111.72,2
20180601|2018-02-14 06:30,14,111.71,111.71,111.71,111.71,200
20180601|2018-02-14 07:30,14,111.69,111.69,111.69,111.69,60
20180601|2018-02-14 08:00,14,111.695,111.695,111.695,111.695,400
20180601|2018-02-14 08:30,14,111.69,111.695,111.69,111.695,291
20180601|2018-02-14 11:00,14,111.69,111.69,111.69,111.69,50
20180601|2018-02-14 14:00,14,111.68,111.68,111.68,111.68,250
20180601|2018-02-14 14:30,14,111.68,111.68,111.68,111.68,20
20180601|2018-02-15 06:30,15,111.66,111.66,111.66,111.66,320
20180601|2018-02-15 07:00,15,111.66,111.66,111.66,111.66,680
20180601|2018-02-15 09:00,15,111.67,111.67,111.67,111.67,50
20180601|2018-02-15 14:30,15,111.67,111.67,111.67,111.67,12
20180601|2018-02-16 03:00,16,111.685,111.685,111.685,111.685,3
20180601|2018-02-16 09:30,16,111.7,111.7,111.7,111.7,2
20180601|2018-02-19 02:00,19,111.68,111.68,111.68,111.68,5
20180601|2018-02-19 02:30,19,111.69,111.69,111.69,111.69,73
20180601|2018-02-20 01:00,20,111.695,111.695,111.695,111.695,500
20180601|2018-02-20 02:30,20,111.695,111.695,111.695,111.695,100
20180601|2018-02-20 03:00,20,111.695,111.7,111.695,111.695,2275
20180601|2018-02-20 03:30,20,111.695,111.695,111.69,111.695,4717
20180601|2018-02-20 04:00,20,111.695,111.695,111.695,111.695,416
20180601|2018-02-20 04:30,20,111.7,111.7,111.7,111.7,1310
20180601|2018-02-20 05:30,20,111.7,111.7,111.7,111.7,1264
20180601|2018-02-20 06:00,20,111.7,111.7,111.7,111.7,846
20180601|2018-02-20 06:30,20,111.7,111.7,111.7,111.7,194
20180601|2018-02-20 07:00,20,111.705,111.705,111.705,111.705,564
20180601|2018-02-20 07:30,20,111.71,111.71,111.71,111.71,218
20180601|2018-02-20 08:00,20,111.715,111.73,111.715,111.73,127
20180601|2018-02-20 08:30,20,111.725,111.725,111.725,111.725,82
20180601|2018-02-20 11:00,20,111.71,111.71,111.71,111.71,14
20180601|2018-02-20 11:30,20,111.705,111.705,111.705,111.705,4
20180601|2018-02-20 12:00,20,111.71,111.71,111.71,111.71,13
20180601|2018-02-21 01:00,21,111.71,111.71,111.71,111.71,2
20180601|2018-02-21 02:00,21,111.725,111.725,111.725,111.725,6
20180601|2018-02-21 03:00,21,111.72,111.72,111.72,111.72,24
20180601|2018-02-21 03:30,21,111.72,111.72,111.715,111.715,100
20180601|2018-02-21 04:00,21,111.72,111.72,111.72,111.72,500
20180601|2018-02-21 04:30,21,111.72,111.72,111.72,111.72,32
20180601|2018-02-21 05:00,21,111.72,111.72,111.72,111.72,2
20180601|2018-02-21 06:00,21,111.715,111.715,111.715,111.715,21
20180601|2018-02-21 08:00,21,111.71,111.715,111.71,111.71,307
20180601|2018-02-21 08:30,21,111.71,111.71,111.71,111.71,28
20180601|2018-02-21 09:00,21,111.71,111.71,111.71,111.71,10
20180601|2018-02-21 09:30,21,111.71,111.71,111.705,111.705,24
20180601|2018-02-21 10:00,21,111.705,111.71,111.705,111.705,108
20180601|2018-02-21 11:30,21,111.705,111.705,111.7,111.7,984
20180601|2018-02-22 01:00,22,111.695,111.695,111.695,111.695,174
20180601|2018-02-22 02:00,22,111.7,111.705,111.7,111.705,7
20180601|2018-02-22 03:00,22,111.71,111.71,111.71,111.71,7
20180601|2018-02-22 03:30,22,111.715,111.715,111.715,111.715,31
20180601|2018-02-22 05:00,22,111.715,111.715,111.715,111.715,1000
20180601|2018-02-22 05:30,22,111.715,111.715,111.71,111.71,318
20180601|2018-02-22 06:00,22,111.71,111.71,111.705,111.705,1912
20180601|2018-02-22 06:30,22,111.71,111.715,111.71,111.715,68
20180601|2018-02-22 07:30,22,111.72,111.72,111.72,111.72,619
20180601|2018-02-22 08:00,22,111.72,111.72,111.72,111.72,7
20180601|2018-02-22 08:30,22,111.72,111.725,111.72,111.72,22
20180601|2018-02-22 09:30,22,111.725,111.725,111.725,111.725,1
20180601|2018-02-22 10:00,22,111.72,111.72,111.72,111.72,14
20180601|2018-02-22 10:30,22,111.72,111.72,111.72,111.72,11
20180601|2018-02-22 11:30,22,111.715,111.715,111.705,111.705,20
20180601|2018-02-23 01:30,23,111.73,111.735,111.73,111.735,501
20180601|2018-02-23 02:00,23,111.735,111.745,111.735,111.74,655
20180601|2018-02-23 02:30,23,111.75,111.755,111.74,111.74,184
20180601|2018-02-23 03:00,23,111.74,111.75,111.74,111.75,5101
20180601|2018-02-23 03:30,23,111.75,111.75,111.75,111.75,2
20180601|2018-02-23 04:00,23,111.75,111.75,111.745,111.745,722
20180601|2018-02-23 04:30,23,111.755,111.755,111.75,111.75,3035
20180601|2018-02-23 05:00,23,111.75,111.755,111.745,111.755,732
20180601|2018-02-23 05:30,23,111.75,111.755,111.75,111.755,3
20180601|2018-02-23 06:30,23,111.75,111.75,111.75,111.75,20
20180601|2018-02-23 07:00,23,111.75,111.75,111.75,111.75,2215
20180601|2018-02-23 07:30,23,111.745,111.75,111.745,111.75,764
20180601|2018-02-23 08:00,23,111.755,111.755,111.755,111.755,4696
20180601|2018-02-23 08:30,23,111.755,111.755,111.755,111.755,123
20180601|2018-02-23 09:00,23,111.755,111.755,111.755,111.755,1723
20180601|2018-02-23 09:30,23,111.755,111.755,111.75,111.75,1393
20180601|2018-02-23 10:00,23,111.745,111.745,111.745,111.745,118
20180601|2018-02-23 10:30,23,111.745,111.745,111.745,111.745,16
20180601|2018-02-23 11:30,23,111.745,111.745,111.745,111.745,206
20180601|2018-02-26 01:00,26,111.76,111.765,111.76,111.765,520
20180601|2018-02-26 02:30,26,111.745,111.745,111.745,111.745,32
20180601|2018-02-26 03:00,26,111.745,111.745,111.74,111.74,263
20180601|2018-02-26 03:30,26,111.74,111.74,111.74,111.74,60
20180601|2018-02-26 04:00,26,111.735,111.735,111.725,111.73,449
20180601|2018-02-26 04:30,26,111.735,111.735,111.735,111.735,210
20180601|2018-02-26 05:00,26,111.735,111.735,111.735,111.735,11
20180601|2018-02-26 05:30,26,111.74,111.74,111.74,111.74,15
20180601|2018-02-26 06:00,26,111.74,111.74,111.74,111.74,10
20180601|2018-02-26 06:30,26,111.74,111.74,111.74,111.74,25
20180601|2018-02-26 08:00,26,111.745,111.75,111.745,111.75,225
20180601|2018-02-26 08:30,26,111.75,111.755,111.75,111.755,2181
20180601|2018-02-26 09:00,26,111.755,111.76,111.755,111.755,150
20180601|2018-02-26 09:30,26,111.76,111.76,111.755,111.755,138
20180601|2018-02-26 10:00,26,111.755,111.755,111.755,111.755,6
20180601|2018-02-26 10:30,26,111.755,111.755,111.755,111.755,597
20180601|2018-02-26 11:00,26,111.755,111.755,111.755,111.755,35
20180601|2018-02-26 11:30,26,111.755,111.755,111.755,111.755,103
20180601|2018-02-26 12:00,26,111.75,111.75,111.75,111.75,18
20180601|2018-02-26 13:00,26,111.745,111.745,111.745,111.745,200
20180601|2018-02-26 13:30,26,111.745,111.745,111.745,111.745,27
20180601|2018-02-26 14:00,26,111.745,111.75,111.745,111.75,239
20180601|2018-02-27 01:00,27,111.745,111.75,111.745,111.75,442
20180601|2018-02-27 01:30,27,111.745,111.745,111.74,111.745,399
20180601|2018-02-27 02:00,27,111.745,111.75,111.74,111.74,164
20180601|2018-02-27 02:30,27,111.74,111.74,111.715,111.72,1825
20180601|2018-02-27 03:00,27,111.72,111.725,111.715,111.72,201
20180601|2018-02-27 03:30,27,111.72,111.73,111.72,111.725,310
20180601|2018-02-27 04:00,27,111.725,111.73,111.72,111.72,1589
20180601|2018-02-27 04:30,27,111.72,111.725,111.72,111.72,552
20180601|2018-02-27 05:00,27,111.725,111.725,111.725,111.725,430
20180601|2018-02-27 05:30,27,111.725,111.73,111.725,111.725,112
20180601|2018-02-27 06:00,27,111.725,111.73,111.725,111.725,81
20180601|2018-02-27 06:30,27,111.725,111.73,111.725,111.73,322
20180601|2018-02-27 07:00,27,111.725,111.73,111.725,111.725,58
20180601|2018-02-27 07:30,27,111.73,111.735,111.725,111.73,1516
20180601|2018-02-27 08:00,27,111.735,111.74,111.735,111.735,163
20180601|2018-02-27 08:30,27,111.735,111.745,111.735,111.735,1814
20180601|2018-02-27 09:00,27,111.735,111.745,111.735,111.735,577
20180601|2018-02-27 09:30,27,111.735,111.745,111.72,111.72,555
20180601|2018-02-27 10:00,27,111.725,111.735,111.72,111.735,923
20180601|2018-02-27 10:30,27,111.735,111.735,111.725,111.725,4748
20180601|2018-02-27 11:00,27,111.725,111.73,111.725,111.725,2864
20180601|2018-02-27 11:30,27,111.725,111.725,111.725,111.725,231
20180601|2018-02-27 14:00,27,111.73,111.73,111.73,111.73,492
20180601|2018-02-28 01:00,28,111.735,111.735,111.725,111.725,1007
20180601|2018-02-28 01:30,28,111.725,111.725,111.72,111.72,2229
20180601|2018-02-28 02:00,28,111.725,111.73,111.72,111.73,1143
20180601|2018-02-28 02:30,28,111.73,111.73,111.725,111.725,1079
20180601|2018-02-28 03:00,28,111.725,111.735,111.725,111.73,760
20180601|2018-02-28 03:30,28,111.73,111.735,111.73,111.735,864
20180601|2018-02-28 04:00,28,111.735,111.735,111.73,111.73,2980
20180601|2018-02-28 04:30,28,111.735,111.735,111.73,111.735,1123
20180601|2018-02-28 05:00,28,111.73,111.74,111.73,111.735,912
20180601|2018-02-28 05:30,28,111.735,111.74,111.735,111.735,339
20180601|2018-02-28 06:00,28,111.735,111.74,111.735,111.74,849
20180601|2018-02-28 06:30,28,111.74,111.745,111.735,111.745,3985
20180601|2018-02-28 07:00,28,111.745,111.745,111.74,111.745,4835
20180601|2018-02-28 07:30,28,111.74,111.745,111.735,111.74,2581
20180601|2018-02-28 08:00,28,111.74,111.745,111.74,111.745,2210
20180601|2018-02-28 08:30,28,111.745,111.755,111.74,111.75,2450
20180601|2018-02-28 09:00,28,111.755,111.755,111.75,111.755,2537
20180601|2018-02-28 09:30,28,111.755,111.77,111.75,111.765,6183
20180601|2018-02-28 10:00,28,111.765,111.77,111.76,111.765,4057
20180601|2018-02-28 10:30,28,111.765,111.77,111.76,111.765,554
20180601|2018-02-28 11:00,28,111.765,111.765,111.76,111.76,747
20180601|2018-02-28 11:30,28,111.765,111.77,111.76,111.77,141
20180601|2018-02-28 12:00,28,111.765,111.765,111.765,111.765,200
20180601|2018-02-28 13:30,28,111.77,111.77,111.77,111.77,1967
20180601|2018-02-28 14:00,28,111.775,111.775,111.765,111.765,265
20180601|2018-03-01 01:00,1,111.775,111.785,111.775,111.785,117
20180601|2018-03-01 01:30,1,111.785,111.79,111.785,111.79,291
20180601|2018-03-01 02:00,1,111.785,111.79,111.775,111.785,1573
20180601|2018-03-01 02:30,1,111.785,111.81,111.785,111.81,1342
20180601|2018-03-01 03:00,1,111.815,111.815,111.8,111.8,2358
20180601|2018-03-01 03:30,1,111.8,111.8,111.795,111.8,1341
20180601|2018-03-01 04:00,1,111.8,111.805,111.795,111.8,1043
20180601|2018-03-01 04:30,1,111.8,111.8,111.795,111.8,622
20180601|2018-03-01 05:00,1,111.795,111.8,111.795,111.8,1682
20180601|2018-03-01 05:30,1,111.8,111.8,111.8,111.8,1631
20180601|2018-03-01 06:00,1,111.805,111.805,111.8,111.8,1883
20180601|2018-03-01 06:30,1,111.8,111.805,111.8,111.8,2943
20180601|2018-03-01 07:00,1,111.8,111.8,111.8,111.8,1089
20180601|2018-03-01 07:30,1,111.795,111.795,111.79,111.795,451
20180601|2018-03-01 08:00,1,111.79,111.79,111.785,111.79,3803
20180601|2018-03-01 08:30,1,111.79,111.795,111.79,111.79,576
20180601|2018-03-01 09:00,1,111.795,111.795,111.79,111.79,1719
20180601|2018-03-01 09:30,1,111.795,111.795,111.79,111.795,2887
20180601|2018-03-01 10:00,1,111.795,111.81,111.79,111.805,8220
20180601|2018-03-01 10:30,1,111.8,111.8,111.79,111.79,801
20180601|2018-03-01 11:00,1,111.795,111.795,111.79,111.79,168
20180601|2018-03-01 11:30,1,111.79,111.795,111.79,111.795,9
20180601|2018-03-01 12:00,1,111.79,111.79,111.79,111.79,152
20180601|2018-03-01 12:30,1,111.79,111.795,111.79,111.79,909
20180601|2018-03-01 13:00,1,111.795,111.795,111.795,111.795,344
20180601|2018-03-01 13:30,1,111.79,111.795,111.79,111.795,18
20180601|2018-03-01 14:00,1,111.795,111.8,111.795,111.795,492
20180601|2018-03-01 14:30,1,111.8,111.8,111.8,111.8,13
20180601|2018-03-02 01:00,2,111.8,111.81,111.79,111.81,2843
20180601|2018-03-02 01:30,2,111.815,111.815,111.805,111.81,1818
20180601|2018-03-02 02:00,2,111.81,111.81,111.805,111.81,1973
20180601|2018-03-02 02:30,2,111.805,111.82,111.805,111.815,8933
20180601|2018-03-02 03:00,2,111.82,111.82,111.815,111.82,4644
20180601|2018-03-02 03:30,2,111.815,111.82,111.805,111.805,31248
20180601|2018-03-02 04:00,2,111.805,111.81,111.8,111.81,3734
20180601|2018-03-02 04:30,2,111.805,111.81,111.805,111.81,1509
20180601|2018-03-02 05:00,2,111.805,111.81,111.805,111.81,14639
20180601|2018-03-02 05:30,2,111.81,111.81,111.805,111.805,840
20180601|2018-03-02 06:00,2,111.805,111.81,111.805,111.805,4343
20180601|2018-03-02 06:30,2,111.805,111.805,111.8,111.8,6214
20180601|2018-03-02 07:00,2,111.8,111.805,111.8,111.8,4321
20180601|2018-03-02 07:30,2,111.805,111.805,111.795,111.8,5224
20180601|2018-03-02 08:00,2,111.795,111.8,111.795,111.795,1162
20180601|2018-03-02 08:30,2,111.795,111.805,111.795,111.8,4726
20180601|2018-03-02 09:00,2,111.8,111.8,111.79,111.795,1414
20180601|2018-03-02 09:30,2,111.795,111.795,111.78,111.78,7654
20180601|2018-03-02 10:00,2,111.785,111.805,111.78,111.795,9551
20180601|2018-03-02 10:30,2,111.795,111.8,111.79,111.795,935
20180601|2018-03-02 11:00,2,111.795,111.795,111.79,111.795,692
20180601|2018-03-02 11:30,2,111.79,111.795,111.79,111.795,151
20180601|2018-03-02 12:00,2,111.795,111.795,111.795,111.795,10
20180601|2018-03-02 12:30,2,111.79,111.79,111.79,111.79,5
20180601|2018-03-02 13:00,2,111.795,111.795,111.79,111.79,48
20180601|2018-03-02 13:30,2,111.79,111.79,111.79,111.79,16
20180601|2018-03-02 14:00,2,111.79,111.795,111.79,111.795,6
20180601|2018-03-02 14:30,2,111.79,111.8,111.79,111.8,5
20180601|2018-03-05 01:00,5,111.81,111.835,111.81,111.83,7971
20180601|2018-03-05 01:30,5,111.83,111.83,111.825,111.83,5086
20180601|2018-03-05 02:00,5,111.83,111.835,111.82,111.83,9454
20180601|2018-03-05 02:30,5,111.83,111.83,111.815,111.815,11774
20180601|2018-03-05 03:00,5,111.815,111.82,111.81,111.815,9683
20180601|2018-03-05 03:30,5,111.815,111.82,111.815,111.82,3455
20180601|2018-03-05 04:00,5,111.82,111.825,111.815,111.815,4687
20180601|2018-03-05 04:30,5,111.81,111.815,111.805,111.805,9426
20180601|2018-03-05 05:00,5,111.81,111.81,111.805,111.81,1161
20180601|2018-03-05 05:30,5,111.81,111.815,111.805,111.81,4941
20180601|2018-03-05 06:00,5,111.81,111.815,111.805,111.805,3380
20180601|2018-03-05 06:30,5,111.805,111.815,111.805,111.81,3338
20180601|2018-03-05 07:00,5,111.81,111.815,111.81,111.815,2010
20180601|2018-03-05 07:30,5,111.815,111.82,111.81,111.82,3749
20180601|2018-03-05 08:00,5,111.815,111.82,111.81,111.81,1072
20180601|2018-03-05 08:30,5,111.81,111.81,111.805,111.81,1230
20180601|2018-03-05 09:00,5,111.805,111.815,111.805,111.815,2573
20180601|2018-03-05 09:30,5,111.815,111.815,111.81,111.81,1727
20180601|2018-03-05 10:00,5,111.81,111.815,111.81,111.815,8766
20180601|2018-03-05 10:30,5,111.81,111.815,111.805,111.805,3010
20180601|2018-03-05 11:00,5,111.81,111.81,111.8,111.805,4548
20180601|2018-03-05 11:30,5,111.8,111.805,111.8,111.805,16
20180601|2018-03-05 12:00,5,111.8,111.8,111.8,111.8,385
20180601|2018-03-05 12:30,5,111.8,111.805,111.8,111.805,28
20180601|2018-03-05 13:00,5,111.8,111.8,111.8,111.8,5
20180601|2018-03-05 13:30,5,111.805,111.805,111.8,111.8,554
20180601|2018-03-05 14:00,5,111.805,111.805,111.8,111.805,1099
20180601|2018-03-05 14:30,5,111.805,111.81,111.805,111.81,38
20180601|2018-03-06 01:00,6,111.815,111.815,111.8,111.815,5958
20180601|2018-03-06 01:30,6,111.815,111.82,111.805,111.815,4818
20180601|2018-03-06 02:00,6,111.815,111.815,111.81,111.815,2271
20180601|2018-03-06 02:30,6,111.815,111.815,111.805,111.815,11219
20180601|2018-03-06 03:00,6,111.815,111.815,111.81,111.81,3490
20180601|2018-03-06 03:30,6,111.815,111.815,111.8,111.81,15218
20180601|2018-03-06 04:00,6,111.805,111.81,111.805,111.805,1881
20180601|2018-03-06 04:30,6,111.805,111.805,111.795,111.795,8771
20180601|2018-03-06 05:00,6,111.795,111.795,111.78,111.78,15943
20180601|2018-03-06 05:30,6,111.78,111.785,111.775,111.78,13186
20180601|2018-03-06 06:00,6,111.775,111.78,111.77,111.77,14257
20180601|2018-03-06 06:30,6,111.775,111.775,111.765,111.775,22722
20180601|2018-03-06 07:00,6,111.775,111.775,111.77,111.77,3991
20180601|2018-03-06 07:30,6,111.775,111.78,111.77,111.775,6590
20180601|2018-03-06 08:00,6,111.775,111.78,111.775,111.78,6912
20180601|2018-03-06 08:30,6,111.78,111.785,111.775,111.785,12940
20180601|2018-03-06 09:00,6,111.785,111.79,111.78,111.79,12057
20180601|2018-03-06 09:30,6,111.785,111.79,111.78,111.785,9505
20180601|2018-03-06 10:00,6,111.785,111.795,111.785,111.795,5231
20180601|2018-03-06 10:30,6,111.795,111.8,111.79,111.795,12489
20180601|2018-03-06 11:00,6,111.795,111.795,111.79,111.795,2765
20180601|2018-03-06 11:30,6,111.795,111.8,111.79,111.79,2370
20180601|2018-03-06 12:00,6,111.795,111.795,111.79,111.79,330
20180601|2018-03-06 12:30,6,111.795,111.795,111.795,111.795,8
20180601|2018-03-06 13:00,6,111.795,111.795,111.795,111.795,253
20180601|2018-03-06 13:30,6,111.795,111.8,111.795,111.795,194
20180601|2018-03-06 14:00,6,111.795,111.8,111.795,111.795,207
20180601|2018-03-06 14:30,6,111.795,111.8,111.79,111.8,328
20180601|2018-03-07 01:00,7,111.8,111.82,111.8,111.815,17581
20180601|2018-03-07 01:30,7,111.815,111.815,111.81,111.81,3842
20180601|2018-03-07 02:00,7,111.805,111.815,111.8,111.8,16091
20180601|2018-03-07 02:30,7,111.805,111.81,111.795,111.8,14009
20180601|2018-03-07 03:00,7,111.8,111.805,111.795,111.8,14280
20180601|2018-03-07 03:30,7,111.8,111.8,111.785,111.795,9678
20180601|2018-03-07 04:00,7,111.795,111.795,111.785,111.785,25854
20180601|2018-03-07 04:30,7,111.785,111.79,111.775,111.785,20267
20180601|2018-03-07 05:00,7,111.785,111.795,111.78,111.795,19027
20180601|2018-03-07 05:30,7,111.795,111.795,111.79,111.795,2369
20180601|2018-03-07 06:00,7,111.795,111.795,111.79,111.795,2255
20180601|2018-03-07 06:30,7,111.795,111.795,111.79,111.79,2185
20180601|2018-03-07 07:00,7,111.795,111.795,111.785,111.785,10406
20180601|2018-03-07 07:30,7,111.785,111.795,111.785,111.785,14616
20180601|2018-03-07 08:00,7,111.79,111.795,111.785,111.79,7479
20180601|2018-03-07 08:30,7,111.79,111.79,111.78,111.78,8966
20180601|2018-03-07 09:00,7,111.785,111.785,111.78,111.78,6934
20180601|2018-03-07 09:30,7,111.78,111.785,111.775,111.78,12301
20180601|2018-03-07 10:00,7,111.785,111.79,111.78,111.785,15356
20180601|2018-03-07 10:30,7,111.785,111.79,111.785,111.79,1369
20180601|2018-03-07 11:00,7,111.79,111.79,111.785,111.79,2330
20180601|2018-03-07 11:30,7,111.79,111.79,111.785,111.785,1269
20180601|2018-03-07 12:00,7,111.79,111.79,111.785,111.79,21
20180601|2018-03-07 12:30,7,111.785,111.79,111.78,111.785,2661
20180601|2018-03-07 13:00,7,111.785,111.785,111.785,111.785,82
20180601|2018-03-07 13:30,7,111.79,111.79,111.79,111.79,58
20180601|2018-03-07 14:00,7,111.785,111.79,111.785,111.785,973
20180601|2018-03-07 14:30,7,111.785,111.785,111.78,111.78,2057
20180601|2018-03-08 01:00,8,111.785,111.79,111.78,111.79,2704
20180601|2018-03-08 01:30,8,111.79,111.795,111.785,111.785,4451
20180601|2018-03-08 02:00,8,111.79,111.79,111.775,111.785,18628
20180601|2018-03-08 02:30,8,111.785,111.79,111.775,111.78,17514
20180601|2018-03-08 03:00,8,111.78,111.785,111.775,111.78,7635
20180601|2018-03-08 03:30,8,111.78,111.785,111.77,111.78,16493
20180601|2018-03-08 04:00,8,111.78,111.78,111.77,111.775,13776
20180601|2018-03-08 04:30,8,111.775,111.78,111.77,111.775,7830
20180601|2018-03-08 05:00,8,111.775,111.78,111.77,111.775,11631
20180601|2018-03-08 05:30,8,111.775,111.785,111.77,111.775,7217
20180601|2018-03-08 06:00,8,111.775,111.775,111.765,111.775,10956
20180601|2018-03-08 06:30,8,111.775,111.775,111.725,111.75,45415
20180601|2018-03-08 07:00,8,111.745,111.745,111.735,111.735,13219
20180601|2018-03-08 07:30,8,111.735,111.76,111.73,111.75,29409
20180601|2018-03-08 08:00,8,111.755,111.795,111.755,111.785,28502
20180601|2018-03-08 08:30,8,111.79,111.825,111.78,111.815,62438
20180601|2018-03-08 09:00,8,111.815,111.82,111.81,111.815,33329
20180601|2018-03-08 09:30,8,111.815,111.825,111.815,111.815,16607
20180601|2018-03-08 10:00,8,111.82,111.83,111.815,111.825,17948
20180601|2018-03-08 10:30,8,111.825,111.83,111.82,111.825,4358
20180601|2018-03-08 11:00,8,111.825,111.83,111.825,111.825,3419
20180601|2018-03-08 11:30,8,111.825,111.83,111.82,111.82,3504
20180601|2018-03-08 12:00,8,111.825,111.825,111.82,111.82,1239
20180601|2018-03-08 12:30,8,111.82,111.825,111.82,111.825,271
20180601|2018-03-08 13:00,8,111.82,111.825,111.82,111.82,104
20180601|2018-03-08 13:30,8,111.82,111.82,111.815,111.82,1211
20180601|2018-03-08 14:00,8,111.825,111.825,111.82,111.825,6
20180601|2018-03-08 14:30,8,111.82,111.825,111.815,111.82,1142
20180601|2018-03-09 01:00,9,111.82,111.825,111.81,111.815,5877
20180601|2018-03-09 01:30,9,111.815,111.82,111.815,111.815,8710
20180601|2018-03-09 02:00,9,111.82,111.82,111.81,111.82,11896
20180601|2018-03-09 02:30,9,111.82,111.825,111.81,111.815,8477
20180601|2018-03-09 03:00,9,111.815,111.815,111.805,111.81,12156
20180601|2018-03-09 03:30,9,111.81,111.815,111.805,111.81,7086
20180601|2018-03-09 04:00,9,111.81,111.82,111.805,111.815,3072
20180601|2018-03-09 04:30,9,111.815,111.815,111.81,111.815,3708
20180601|2018-03-09 05:00,9,111.815,111.815,111.81,111.815,2222
20180601|2018-03-09 05:30,9,111.815,111.825,111.81,111.825,6165
20180601|2018-03-09 06:00,9,111.825,111.825,111.82,111.825,15402
20180601|2018-03-09 06:30,9,111.825,111.825,111.82,111.825,5569
20180601|2018-03-09 07:00,9,111.825,111.83,111.82,111.83,6502
20180601|2018-03-09 07:30,9,111.83,111.835,111.81,111.825,24202
20180601|2018-03-09 08:00,9,111.825,111.835,111.825,111.825,6939
20180601|2018-03-09 08:30,9,111.825,111.825,111.82,111.825,1533
20180601|2018-03-09 09:00,9,111.825,111.83,111.82,111.83,5885
20180601|2018-03-09 09:30,9,111.83,111.83,111.82,111.825,8643
20180601|2018-03-09 10:00,9,111.825,111.825,111.815,111.82,5915
20180601|2018-03-09 10:30,9,111.82,111.825,111.815,111.82,2271
20180601|2018-03-09 11:00,9,111.825,111.83,111.825,111.83,5712
20180601|2018-03-09 11:30,9,111.83,111.83,111.825,111.825,1172
20180601|2018-03-09 12:00,9,111.825,111.83,111.825,111.83,238
20180601|2018-03-09 12:30,9,111.83,111.83,111.83,111.83,21
20180601|2018-03-09 13:00,9,111.83,111.83,111.82,111.825,1039
20180601|2018-03-09 13:30,9,111.82,111.82,111.815,111.815,551
20180601|2018-03-09 14:00,9,111.82,111.82,111.815,111.82,107
20180601|2018-03-09 14:30,9,111.815,111.82,111.815,111.82,282
20180601|2018-03-12 02:00,12,111.815,111.83,111.815,111.83,8004
20180601|2018-03-12 02:30,12,111.83,111.83,111.82,111.825,5923
20180601|2018-03-12 03:00,12,111.825,111.83,111.82,111.83,7412
20180601|2018-03-12 03:30,12,111.83,111.84,111.825,111.84,14310
20180601|2018-03-12 04:00,12,111.835,111.84,111.835,111.84,5800
20180601|2018-03-12 04:30,12,111.84,111.84,111.835,111.84,8265
20180601|2018-03-12 05:00,12,111.84,111.845,111.835,111.84,9347
20180601|2018-03-12 05:30,12,111.84,111.84,111.835,111.835,2233
20180601|2018-03-12 06:00,12,111.84,111.85,111.835,111.85,15655
20180601|2018-03-12 06:30,12,111.85,111.86,111.85,111.855,17379
20180601|2018-03-12 07:00,12,111.855,111.855,111.85,111.855,8327
20180601|2018-03-12 07:30,12,111.855,111.86,111.85,111.85,4718
20180601|2018-03-12 08:00,12,111.855,111.855,111.85,111.855,1800
20180601|2018-03-12 08:30,12,111.855,111.855,111.845,111.85,5087
20180601|2018-03-12 09:00,12,111.85,111.86,111.845,111.855,10605
20180601|2018-03-12 09:30,12,111.855,111.855,111.85,111.855,3348
20180601|2018-03-12 10:00,12,111.855,111.855,111.85,111.855,2759
20180601|2018-03-12 10:30,12,111.85,111.855,111.845,111.85,5444
20180601|2018-03-12 11:00,12,111.85,111.855,111.845,111.855,12949
20180601|2018-03-12 11:30,12,111.855,111.855,111.845,111.85,1980
20180601|2018-03-12 12:00,12,111.845,111.855,111.845,111.85,1651
20180601|2018-03-12 12:30,12,111.85,111.855,111.845,111.85,655
20180601|2018-03-12 13:00,12,111.85,111.855,111.85,111.855,3496
20180601|2018-03-12 13:30,12,111.855,111.86,111.855,111.86,876
20180601|2018-03-12 14:00,12,111.86,111.86,111.855,111.855,439
20180601|2018-03-12 14:30,12,111.86,111.86,111.86,111.86,40
20180601|2018-03-12 15:00,12,111.86,111.86,111.86,111.86,26
20180601|2018-03-12 15:30,12,111.86,111.86,111.85,111.855,524
20180601|2018-03-13 02:00,13,111.855,111.86,111.845,111.85,8846
20180601|2018-03-13 02:30,13,111.85,111.855,111.84,111.84,12861
20180601|2018-03-13 03:00,13,111.845,111.855,111.845,111.855,18349
20180601|2018-03-13 03:30,13,111.855,111.86,111.85,111.855,4302
20180601|2018-03-13 04:00,13,111.855,111.875,111.855,111.87,29429
20180601|2018-03-13 04:30,13,111.87,111.88,111.865,111.87,24686
20180601|2018-03-13 05:00,13,111.87,111.87,111.865,111.865,8665
20180601|2018-03-13 05:30,13,111.87,111.87,111.865,111.87,6478
20180601|2018-03-13 06:00,13,111.87,111.87,111.865,111.865,1192
20180601|2018-03-13 06:30,13,111.87,111.87,111.865,111.87,1322
20180601|2018-03-13 07:00,13,111.87,111.87,111.86,111.865,10876
20180601|2018-03-13 07:30,13,111.86,111.87,111.855,111.865,22476
20180601|2018-03-13 08:00,13,111.865,111.88,111.86,111.87,23995
20180601|2018-03-13 08:30,13,111.87,111.875,111.865,111.865,6342
20180601|2018-03-13 09:00,13,111.865,111.87,111.86,111.87,7928
20180601|2018-03-13 09:30,13,111.865,111.87,111.865,111.87,8456
20180601|2018-03-13 10:00,13,111.87,111.87,111.85,111.855,19269
20180601|2018-03-13 10:30,13,111.85,111.855,111.84,111.85,19549
20180601|2018-03-13 11:00,13,111.855,111.86,111.845,111.855,14769
20180601|2018-03-13 11:30,13,111.855,111.86,111.85,111.855,2823
20180601|2018-03-13 12:00,13,111.85,111.855,111.85,111.855,435
20180601|2018-03-13 12:30,13,111.855,111.855,111.85,111.855,905
20180601|2018-03-13 13:00,13,111.855,111.855,111.855,111.855,1765
20180601|2018-03-13 13:30,13,111.855,111.86,111.855,111.86,672
20180601|2018-03-13 14:00,13,111.855,111.86,111.855,111.86,290
20180601|2018-03-13 14:30,13,111.865,111.865,111.855,111.86,30
20180601|2018-03-13 15:30,13,111.855,111.86,111.855,111.86,270
20180601|2018-03-14 02:00,14,111.86,111.865,111.855,111.865,5002
20180601|2018-03-14 02:30,14,111.865,111.865,111.855,111.86,3247
20180601|2018-03-14 03:00,14,111.855,111.86,111.85,111.86,15610
20180601|2018-03-14 03:30,14,111.855,111.86,111.845,111.85,14010
20180601|2018-03-14 04:00,14,111.85,111.85,111.84,111.845,16830
20180601|2018-03-14 04:30,14,111.845,111.85,111.84,111.85,5509
20180601|2018-03-14 05:00,14,111.85,111.85,111.84,111.85,10661
20180601|2018-03-14 05:30,14,111.85,111.85,111.84,111.845,14693
20180601|2018-03-14 06:00,14,111.845,111.85,111.84,111.845,10123
20180601|2018-03-14 06:30,14,111.84,111.845,111.84,111.845,3513
20180601|2018-03-14 07:00,14,111.845,111.845,111.83,111.84,14228
20180601|2018-03-14 07:30,14,111.84,111.845,111.835,111.835,9575
20180601|2018-03-14 08:00,14,111.84,111.85,111.84,111.85,10390
20180601|2018-03-14 08:30,14,111.85,111.86,111.845,111.86,15571
20180601|2018-03-14 09:00,14,111.86,111.86,111.855,111.86,1947
20180601|2018-03-14 09:30,14,111.86,111.87,111.855,111.86,31376
20180601|2018-03-14 10:00,14,111.86,111.87,111.855,111.87,28625
20180601|2018-03-14 10:30,14,111.865,111.875,111.86,111.865,25012
20180601|2018-03-14 11:00,14,111.865,111.87,111.865,111.87,5750
20180601|2018-03-14 11:30,14,111.87,111.87,111.865,111.87,8445
20180601|2018-03-14 12:00,14,111.87,111.87,111.86,111.865,3284
20180601|2018-03-14 12:30,14,111.87,111.87,111.865,111.865,150
20180601|2018-03-14 13:00,14,111.87,111.87,111.865,111.87,510
20180601|2018-03-14 13:30,14,111.865,111.875,111.865,111.865,681
20180601|2018-03-14 14:00,14,111.865,111.865,111.865,111.865,2
20180601|2018-03-14 14:30,14,111.87,111.87,111.865,111.865,57
20180601|2018-03-14 15:00,14,111.87,111.87,111.87,111.87,1
20180601|2018-03-14 15:30,14,111.87,111.87,111.865,111.87,84
20180601|2018-03-15 02:00,15,111.875,111.875,111.87,111.87,2481
20180601|2018-03-15 02:30,15,111.875,111.875,111.865,111.865,5991
20180601|2018-03-15 03:00,15,111.86,111.87,111.855,111.865,7576
20180601|2018-03-15 03:30,15,111.865,111.87,111.86,111.865,4806
20180601|2018-03-15 04:00,15,111.865,111.865,111.86,111.865,11780
20180601|2018-03-15 04:30,15,111.865,111.87,111.86,111.865,6133
20180601|2018-03-15 05:00,15,111.865,111.875,111.86,111.87,22274
20180601|2018-03-15 05:30,15,111.87,111.88,111.87,111.875,16209
20180601|2018-03-15 06:00,15,111.875,111.88,111.87,111.875,9391
20180601|2018-03-15 06:30,15,111.875,111.875,111.87,111.875,726
20180601|2018-03-15 07:00,15,111.875,111.885,111.875,111.88,11995
20180601|2018-03-15 07:30,15,111.875,111.88,111.875,111.88,5615
20180601|2018-03-15 08:00,15,111.88,111.88,111.87,111.875,7836
20180601|2018-03-15 08:30,15,111.875,111.88,111.87,111.875,1792
20180601|2018-03-15 09:00,15,111.88,111.89,111.88,111.89,7799
20180601|2018-03-15 09:30,15,111.885,111.89,111.88,111.89,8835
20180601|2018-03-15 10:00,15,111.89,111.89,111.88,111.885,7264
20180601|2018-03-15 10:30,15,111.885,111.885,111.88,111.885,9373
20180601|2018-03-15 11:00,15,111.88,111.885,111.875,111.88,13039
20180601|2018-03-15 11:30,15,111.88,111.88,111.87,111.875,13754
20180601|2018-03-15 12:00,15,111.875,111.88,111.87,111.875,2761
20180601|2018-03-15 12:30,15,111.875,111.88,111.875,111.88,983
20180601|2018-03-15 13:00,15,111.875,111.88,111.875,111.875,2432
20180601|2018-03-15 13:30,15,111.875,111.88,111.875,111.875,311
20180601|2018-03-15 14:00,15,111.875,111.88,111.875,111.875,95
20180601|2018-03-15 14:30,15,111.88,111.88,111.88,111.88,12
20180601|2018-03-15 15:00,15,111.88,111.88,111.875,111.88,60
20180601|2018-03-15 15:30,15,111.88,111.88,111.875,111.875,347
20180601|2018-03-15 16:00,15,111.875,111.875,111.875,111.875,50
20180601|2018-03-16 03:00,16,111.885,111.89,111.88,111.885,4249
20180601|2018-03-16 03:30,16,111.885,111.885,111.87,111.87,12151
20180601|2018-03-16 04:00,16,111.875,111.88,111.87,111.88,6042
20180601|2018-03-16 04:30,16,111.875,111.885,111.875,111.885,7741
20180601|2018-03-16 05:00,16,111.885,111.895,111.885,111.89,12917
20180601|2018-03-16 05:30,16,111.89,111.89,111.885,111.89,4235
20180601|2018-03-16 06:00,16,111.89,111.89,111.88,111.885,2097
20180601|2018-03-16 06:30,16,111.88,111.885,111.88,111.885,1189
20180601|2018-03-16 07:00,16,111.88,111.885,111.88,111.885,1137
20180601|2018-03-16 07:30,16,111.885,111.885,111.88,111.885,3204
20180601|2018-03-16 08:00,16,111.885,111.885,111.875,111.88,13664
20180601|2018-03-16 08:30,16,111.88,111.89,111.88,111.89,8109
20180601|2018-03-16 09:00,16,111.885,111.89,111.88,111.89,8129
20180601|2018-03-16 09:30,16,111.89,111.89,111.885,111.89,2363
20180601|2018-03-16 10:00,16,111.89,111.9,111.89,111.9,11898
20180601|2018-03-16 10:30,16,111.9,111.9,111.89,111.89,4598
20180601|2018-03-16 11:00,16,111.89,111.905,111.89,111.905,11779
20180601|2018-03-16 11:30,16,111.9,111.91,111.9,111.9,10035
20180601|2018-03-16 12:00,16,111.9,111.905,111.9,111.905,711
20180601|2018-03-16 12:30,16,111.905,111.905,111.9,111.905,1714
20180601|2018-03-16 13:00,16,111.905,111.905,111.9,111.9,196
20180601|2018-03-16 13:30,16,111.905,111.905,111.9,111.905,232
20180601|2018-03-16 14:00,16,111.9,111.905,111.9,111.905,21
20180601|2018-03-16 14:30,16,111.9,111.905,111.9,111.9,844
20180601|2018-03-16 15:00,16,111.905,111.905,111.9,111.905,876
20180601|2018-03-16 15:30,16,111.905,111.905,111.9,111.9,409
20180601|2018-03-19 02:00,19,111.905,111.915,111.9,111.91,7777
20180601|2018-03-19 02:30,19,111.91,111.915,111.91,111.91,13558
20180601|2018-03-19 03:00,19,111.91,111.915,111.91,111.915,6989
20180601|2018-03-19 03:30,19,111.915,111.915,111.905,111.905,16312
20180601|2018-03-19 04:00,19,111.905,111.91,111.905,111.91,9457
20180601|2018-03-19 04:30,19,111.91,111.915,111.905,111.91,15540
20180601|2018-03-19 05:00,19,111.915,111.915,111.91,111.915,4420
20180601|2018-03-19 05:30,19,111.915,111.915,111.905,111.915,10288
20180601|2018-03-19 06:00,19,111.915,111.915,111.91,111.91,231
20180601|2018-03-19 06:30,19,111.915,111.915,111.905,111.91,8231
20180601|2018-03-19 07:00,19,111.905,111.91,111.87,111.875,45860
20180601|2018-03-19 07:30,19,111.875,111.885,111.87,111.87,21701
20180601|2018-03-19 08:00,19,111.87,111.88,111.86,111.87,28061
20180601|2018-03-19 08:30,19,111.87,111.885,111.87,111.885,9234
20180601|2018-03-19 09:00,19,111.88,111.89,111.88,111.885,13139
20180601|2018-03-19 09:30,19,111.89,111.895,111.885,111.89,14901
20180601|2018-03-19 10:00,19,111.895,111.9,111.89,111.9,4934
20180601|2018-03-19 10:30,19,111.895,111.905,111.895,111.9,7879
20180601|2018-03-19 11:00,19,111.9,111.91,111.9,111.91,10068
20180601|2018-03-19 11:30,19,111.91,111.915,111.905,111.905,8082
20180601|2018-03-19 12:00,19,111.91,111.91,111.905,111.91,4706
20180601|2018-03-19 12:30,19,111.91,111.91,111.9,111.9,1790
20180601|2018-03-19 13:00,19,111.9,111.905,111.9,111.9,1045
20180601|2018-03-19 13:30,19,111.905,111.905,111.9,111.905,213
20180601|2018-03-19 14:00,19,111.905,111.905,111.9,111.905,2142
20180601|2018-03-19 14:30,19,111.905,111.905,111.9,111.9,172
20180601|2018-03-19 15:00,19,111.9,111.905,111.9,111.905,787
20180601|2018-03-19 15:30,19,111.9,111.905,111.9,111.9,327
20180601|2018-03-20 02:00,20,111.905,111.91,111.9,111.91,2755
20180601|2018-03-20 02:30,20,111.905,111.91,111.885,111.89,9342
20180601|2018-03-20 03:00,20,111.89,111.895,111.89,111.895,7298
20180601|2018-03-20 03:30,20,111.895,111.905,111.895,111.895,10316
20180601|2018-03-20 04:00,20,111.9,111.9,111.895,111.9,8267
20180601|2018-03-20 04:30,20,111.9,111.905,111.895,111.9,7898
20180601|2018-03-20 05:00,20,111.9,111.9,111.89,111.895,11347
20180601|2018-03-20 05:30,20,111.895,111.9,111.895,111.895,11137
20180601|2018-03-20 06:00,20,111.895,111.9,111.895,111.895,1695
20180601|2018-03-20 06:30,20,111.895,111.895,111.89,111.89,16835
20180601|2018-03-20 07:00,20,111.895,111.895,111.89,111.895,2508
20180601|2018-03-20 07:30,20,111.89,111.895,111.89,111.89,2201
20180601|2018-03-20 08:00,20,111.895,111.895,111.89,111.89,5665
20180601|2018-03-20 08:30,20,111.895,111.9,111.89,111.89,12543
20180601|2018-03-20 09:00,20,111.895,111.9,111.895,111.9,5338
20180601|2018-03-20 09:30,20,111.9,111.9,111.895,111.895,3165
20180601|2018-03-20 10:00,20,111.895,111.9,111.89,111.9,19784
20180601|2018-03-20 10:30,20,111.9,111.9,111.89,111.895,13042
20180601|2018-03-20 11:00,20,111.9,111.905,111.895,111.905,10716
20180601|2018-03-20 11:30,20,111.905,111.905,111.895,111.9,4988
20180601|2018-03-20 12:00,20,111.9,111.9,111.895,111.9,1969
20180601|2018-03-20 12:30,20,111.895,111.9,111.895,111.9,1115
20180601|2018-03-20 13:00,20,111.895,111.9,111.895,111.9,520
20180601|2018-03-20 13:30,20,111.9,111.9,111.895,111.9,281
20180601|2018-03-20 14:00,20,111.895,111.895,111.895,111.895,27
20180601|2018-03-20 14:30,20,111.895,111.9,111.895,111.895,271
20180601|2018-03-20 15:00,20,111.895,111.895,111.895,111.895,17
20180601|2018-03-20 15:30,20,111.895,111.9,111.895,111.895,2525
20180601|2018-03-21 02:00,21,111.9,111.905,111.895,111.905,4701
20180601|2018-03-21 02:30,21,111.905,111.905,111.895,111.895,10759
20180601|2018-03-21 03:00,21,111.9,111.9,111.885,111.885,21494
20180601|2018-03-21 03:30,21,111.89,111.895,111.88,111.89,11853
20180601|2018-03-21 04:00,21,111.895,111.895,111.89,111.895,6570
20180601|2018-03-21 04:30,21,111.89,111.895,111.885,111.89,7579
20180601|2018-03-21 05:00,21,111.895,111.895,111.885,111.89,4213
20180601|2018-03-21 05:30,21,111.89,111.89,111.88,111.89,10354
20180601|2018-03-21 06:00,21,111.885,111.895,111.885,111.895,6857
20180601|2018-03-21 06:30,21,111.895,111.905,111.89,111.895,17089
20180601|2018-03-21 07:00,21,111.895,111.9,111.89,111.895,3005
20180601|2018-03-21 07:30,21,111.895,111.9,111.89,111.895,6274
20180601|2018-03-21 08:00,21,111.9,111.9,111.89,111.895,4290
20180601|2018-03-21 08:30,21,111.895,111.895,111.89,111.895,2754
20180601|2018-03-21 09:00,21,111.895,111.9,111.895,111.9,3690
20180601|2018-03-21 09:30,21,111.9,111.905,111.895,111.905,33691
20180601|2018-03-21 10:00,21,111.9,111.91,111.9,111.905,19748
20180601|2018-03-21 10:30,21,111.905,111.905,111.9,111.905,2081
20180601|2018-03-21 11:00,21,111.905,111.91,111.9,111.905,8876
20180601|2018-03-21 11:30,21,111.905,111.905,111.9,111.905,1652
20180601|2018-03-21 12:00,21,111.905,111.905,111.9,111.9,1701
20180601|2018-03-21 12:30,21,111.9,111.91,111.9,111.905,4027
20180601|2018-03-21 13:00,21,111.905,111.91,111.9,111.9,5280
20180601|2018-03-21 13:30,21,111.9,111.905,111.895,111.905,1842
20180601|2018-03-21 14:00,21,111.905,111.905,111.905,111.905,743
20180601|2018-03-21 14:30,21,111.905,111.91,111.905,111.91,329
20180601|2018-03-21 15:00,21,111.905,111.905,111.905,111.905,1
20180601|2018-03-21 15:30,21,111.91,111.91,111.905,111.91,453
20180601|2018-03-21 16:00,21,111.91,111.91,111.91,111.91,30
20180601|2018-03-22 02:00,22,111.915,111.925,111.91,111.92,11173
20180601|2018-03-22 02:30,22,111.915,111.94,111.915,111.935,11462
20180601|2018-03-22 03:00,22,111.935,111.935,111.92,111.93,16082
20180601|2018-03-22 03:30,22,111.93,111.935,111.925,111.93,12591
20180601|2018-03-22 04:00,22,111.93,111.945,111.93,111.93,21177
20180601|2018-03-22 04:30,22,111.93,111.935,111.925,111.935,13269
20180601|2018-03-22 05:00,22,111.93,111.935,111.925,111.935,8667
20180601|2018-03-22 05:30,22,111.935,111.935,111.93,111.93,8576
20180601|2018-03-22 06:00,22,111.935,111.935,111.925,111.935,11128
20180601|2018-03-22 06:30,22,111.935,111.935,111.925,111.925,4322
20180601|2018-03-22 07:00,22,111.925,111.94,111.925,111.935,10213
20180601|2018-03-22 07:30,22,111.935,111.945,111.935,111.94,19451
20180601|2018-03-22 08:00,22,111.945,111.96,111.945,111.95,31255
20180601|2018-03-22 08:30,22,111.95,111.955,111.945,111.955,14583
20180601|2018-03-22 09:00,22,111.955,111.96,111.945,111.955,15283
20180601|2018-03-22 09:30,22,111.955,111.96,111.95,111.955,12433
20180601|2018-03-22 10:00,22,111.96,111.96,111.955,111.96,2812
20180601|2018-03-22 10:30,22,111.96,111.97,111.955,111.96,15858
20180601|2018-03-22 11:00,22,111.96,111.965,111.95,111.955,19006
20180601|2018-03-22 11:30,22,111.95,111.955,111.945,111.955,5716
20180601|2018-03-22 12:00,22,111.95,111.955,111.95,111.955,2193
20180601|2018-03-22 12:30,22,111.955,111.955,111.94,111.945,4148
20180601|2018-03-22 13:00,22,111.94,111.945,111.94,111.94,1193
20180601|2018-03-22 13:30,22,111.94,111.945,111.935,111.94,367
20180601|2018-03-22 14:00,22,111.94,111.95,111.94,111.95,1337
20180601|2018-03-22 14:30,22,111.95,111.95,111.945,111.945,125
20180601|2018-03-22 15:00,22,111.95,111.95,111.95,111.95,2214
20180601|2018-03-22 15:30,22,111.95,111.955,111.945,111.955,954
20180601|2018-03-23 02:00,23,111.96,111.965,111.955,111.955,10414
20180601|2018-03-23 02:30,23,111.955,111.965,111.95,111.955,9693
20180601|2018-03-23 03:00,23,111.955,111.96,111.955,111.955,13880
20180601|2018-03-23 03:30,23,111.955,111.96,111.94,111.945,16098
20180601|2018-03-23 04:00,23,111.945,111.95,111.94,111.95,10340
20180601|2018-03-23 04:30,23,111.95,111.955,111.945,111.955,4933
20180601|2018-03-23 05:00,23,111.95,111.955,111.95,111.955,2053
20180601|2018-03-23 05:30,23,111.955,111.96,111.95,111.955,9356
20180601|2018-03-23 06:00,23,111.95,111.955,111.95,111.955,3643
20180601|2018-03-23 06:30,23,111.955,111.96,111.95,111.95,9668
20180601|2018-03-23 07:00,23,111.95,111.955,111.945,111.955,6119
20180601|2018-03-23 07:30,23,111.95,111.955,111.94,111.95,15816
20180601|2018-03-23 08:00,23,111.95,111.95,111.945,111.95,2914
20180601|2018-03-23 08:30,23,111.95,111.955,111.945,111.945,16385
20180601|2018-03-23 09:00,23,111.95,111.955,111.945,111.955,6533
20180601|2018-03-23 09:30,23,111.955,111.955,111.945,111.955,12737
20180601|2018-03-23 10:00,23,111.955,111.96,111.95,111.95,16162
20180601|2018-03-23 10:30,23,111.955,111.96,111.95,111.955,5307
20180601|2018-03-23 11:00,23,111.955,111.965,111.955,111.96,8420
20180601|2018-03-23 11:30,23,111.96,111.965,111.955,111.96,7426
20180601|2018-03-23 12:00,23,111.96,111.96,111.95,111.955,2483
20180601|2018-03-23 12:30,23,111.955,111.955,111.95,111.955,734
20180601|2018-03-23 13:00,23,111.95,111.96,111.95,111.96,413
20180601|2018-03-23 13:30,23,111.955,111.96,111.955,111.96,298
20180601|2018-03-23 14:00,23,111.96,111.96,111.955,111.955,1716
20180601|2018-03-23 14:30,23,111.96,111.965,111.96,111.965,1080
20180601|2018-03-23 15:00,23,111.965,111.965,111.96,111.96,28
20180601|2018-03-23 15:30,23,111.96,111.965,111.96,111.96,488
20180601|2018-03-26 01:00,26,111.965,111.965,111.95,111.96,6818
20180601|2018-03-26 01:30,26,111.96,111.96,111.95,111.95,2031
20180601|2018-03-26 02:00,26,111.955,111.96,111.945,111.955,19045
20180601|2018-03-26 02:30,26,111.955,111.955,111.945,111.95,12330
20180601|2018-03-26 03:00,26,111.95,111.955,111.93,111.94,17371
20180601|2018-03-26 03:30,26,111.94,111.94,111.93,111.94,5607
20180601|2018-03-26 04:00,26,111.94,111.94,111.935,111.94,1479
20180601|2018-03-26 04:30,26,111.935,111.945,111.935,111.94,7086
20180601|2018-03-26 05:00,26,111.94,111.94,111.935,111.94,3225
20180601|2018-03-26 05:30,26,111.94,111.94,111.935,111.94,2200
20180601|2018-03-26 06:00,26,111.935,111.945,111.935,111.935,14332
20180601|2018-03-26 06:30,26,111.94,111.94,111.935,111.94,5522
20180601|2018-03-26 07:00,26,111.94,111.94,111.935,111.94,3227
20180601|2018-03-26 07:30,26,111.94,111.94,111.935,111.94,4465
20180601|2018-03-26 08:00,26,111.94,111.945,111.935,111.945,13568
20180601|2018-03-26 08:30,26,111.94,111.945,111.94,111.94,5515
20180601|2018-03-26 09:00,26,111.945,111.95,111.94,111.94,9117
20180601|2018-03-26 09:30,26,111.945,111.95,111.94,111.945,7296
20180601|2018-03-26 10:00,26,111.945,111.96,111.94,111.95,21070
20180601|2018-03-26 10:30,26,111.955,111.955,111.95,111.955,2341
20180601|2018-03-26 11:00,26,111.955,111.955,111.95,111.95,3734
20180601|2018-03-26 11:30,26,111.95,111.955,111.95,111.95,2412
20180601|2018-03-26 12:00,26,111.955,111.955,111.945,111.95,1303
20180601|2018-03-26 12:30,26,111.95,111.955,111.95,111.955,83
20180601|2018-03-26 13:00,26,111.955,111.955,111.95,111.95,27
20180601|2018-03-26 13:30,26,111.95,111.955,111.95,111.95,749
20180601|2018-03-26 14:00,26,111.95,111.95,111.95,111.95,607
20180601|2018-03-26 14:30,26,111.945,111.95,111.945,111.95,84
20180601|2018-03-27 01:00,27,111.95,111.955,111.945,111.95,3875
20180601|2018-03-27 01:30,27,111.95,111.955,111.95,111.95,3278
20180601|2018-03-27 02:00,27,111.95,111.965,111.95,111.965,8094
20180601|2018-03-27 02:30,27,111.965,111.97,111.96,111.965,18171
20180601|2018-03-27 03:00,27,111.965,111.98,111.96,111.965,15803
20180601|2018-03-27 03:30,27,111.97,111.97,111.96,111.96,8655
20180601|2018-03-27 04:00,27,111.965,111.965,111.955,111.96,5975
20180601|2018-03-27 04:30,27,111.96,111.965,111.955,111.96,8023
20180601|2018-03-27 05:00,27,111.955,111.96,111.955,111.96,4145
20180601|2018-03-27 05:30,27,111.96,111.96,111.945,111.95,14274
20180601|2018-03-27 06:00,27,111.955,111.96,111.945,111.945,5254
20180601|2018-03-27 06:30,27,111.95,111.96,111.945,111.96,7811
20180601|2018-03-27 07:00,27,111.96,111.96,111.955,111.955,3524
20180601|2018-03-27 07:30,27,111.955,111.965,111.955,111.96,10548
20180601|2018-03-27 08:00,27,111.965,111.965,111.96,111.965,2024
20180601|2018-03-27 08:30,27,111.96,111.965,111.96,111.96,5236
20180601|2018-03-27 09:00,27,111.96,111.97,111.96,111.965,15421
20180601|2018-03-27 09:30,27,111.97,111.97,111.96,111.965,4270
20180601|2018-03-27 10:00,27,111.965,111.975,111.96,111.975,14888
20180601|2018-03-27 10:30,27,111.97,111.975,111.965,111.97,6438
20180601|2018-03-27 11:00,27,111.965,111.97,111.965,111.965,1623
20180601|2018-03-27 11:30,27,111.97,111.97,111.965,111.965,5872
20180601|2018-03-27 12:00,27,111.965,111.97,111.965,111.97,1792
20180601|2018-03-27 12:30,27,111.97,111.975,111.97,111.975,147
20180601|2018-03-27 13:00,27,111.97,111.97,111.97,111.97,1047
20180601|2018-03-27 13:30,27,111.97,111.975,111.97,111.97,323
20180601|2018-03-27 14:00,27,111.97,111.975,111.97,111.97,190
20180601|2018-03-27 14:30,27,111.975,111.975,111.97,111.975,790
20180601|2018-03-28 01:00,28,111.98,111.98,111.96,111.965,5870
20180601|2018-03-28 01:30,28,111.96,111.97,111.96,111.965,6941
20180601|2018-03-28 02:00,28,111.965,111.98,111.965,111.98,9008
20180601|2018-03-28 02:30,28,111.98,111.99,111.975,111.98,29595
20180601|2018-03-28 03:00,28,111.98,111.985,111.975,111.985,11320
20180601|2018-03-28 03:30,28,111.985,111.99,111.975,111.98,7633
20180601|2018-03-28 04:00,28,111.98,111.985,111.975,111.98,8891
20180601|2018-03-28 04:30,28,111.975,111.98,111.97,111.975,9608
20180601|2018-03-28 05:00,28,111.975,111.98,111.97,111.975,7534
20180601|2018-03-28 05:30,28,111.98,111.98,111.97,111.975,4580
20180601|2018-03-28 06:00,28,111.975,111.975,111.965,111.97,7315
20180601|2018-03-28 06:30,28,111.97,111.975,111.965,111.97,10463
20180601|2018-03-28 07:00,28,111.965,111.97,111.96,111.965,6736
20180601|2018-03-28 07:30,28,111.96,111.965,111.955,111.965,15777
20180601|2018-03-28 08:00,28,111.965,111.97,111.96,111.97,10063
20180601|2018-03-28 08:30,28,111.97,111.97,111.96,111.96,18239
20180601|2018-03-28 09:00,28,111.965,111.97,111.96,111.97,6729
20180601|2018-03-28 09:30,28,111.97,111.975,111.965,111.97,6349
20180601|2018-03-28 10:00,28,111.97,111.975,111.96,111.965,12772
20180601|2018-03-28 10:30,28,111.965,111.97,111.96,111.965,4520
20180601|2018-03-28 11:00,28,111.96,111.965,111.95,111.955,7216
20180601|2018-03-28 11:30,28,111.955,111.96,111.95,111.95,3520
20180601|2018-03-28 12:00,28,111.955,111.955,111.95,111.955,181
20180601|2018-03-28 12:30,28,111.955,111.955,111.955,111.955,8
20180601|2018-03-28 13:00,28,111.95,111.955,111.95,111.955,33
20180601|2018-03-28 13:30,28,111.955,111.955,111.95,111.95,215
20180601|2018-03-28 14:00,28,111.95,111.955,111.95,111.955,135
20180601|2018-03-28 14:30,28,111.95,111.955,111.95,111.95,610
20180601|2018-03-29 01:00,29,111.96,111.965,111.955,111.955,4539
20180601|2018-03-29 01:30,29,111.96,111.96,111.955,111.955,2399
20180601|2018-03-29 02:00,29,111.96,111.965,111.955,111.965,10104
20180601|2018-03-29 02:30,29,111.965,111.965,111.955,111.965,10279
20180601|2018-03-29 03:00,29,111.965,111.975,111.96,111.975,15158
20180601|2018-03-29 03:30,29,111.975,111.975,111.965,111.965,6610
20180601|2018-03-29 04:00,29,111.965,111.97,111.965,111.965,4637
20180601|2018-03-29 04:30,29,111.97,111.97,111.96,111.965,3609
20180601|2018-03-29 05:00,29,111.965,111.975,111.96,111.97,15044
20180601|2018-03-29 05:30,29,111.965,111.97,111.965,111.97,1783
20180601|2018-03-29 06:00,29,111.97,111.97,111.965,111.97,3359
20180601|2018-03-29 06:30,29,111.97,111.97,111.965,111.97,3475
20180601|2018-03-29 07:00,29,111.97,111.975,111.965,111.97,13859
20180601|2018-03-29 07:30,29,111.97,111.97,111.96,111.965,9654
20180601|2018-03-29 08:00,29,111.965,111.97,111.96,111.97,7219
20180601|2018-03-29 08:30,29,111.97,111.97,111.965,111.965,7328
20180601|2018-03-29 09:00,29,111.97,111.97,111.96,111.97,17953
20180601|2018-03-29 09:30,29,111.97,111.975,111.965,111.97,9843
20180601|2018-03-29 10:00,29,111.97,111.98,111.965,111.975,18468
20180601|2018-03-29 10:30,29,111.975,111.975,111.96,111.97,13918
20180601|2018-03-29 11:00,29,111.97,111.97,111.965,111.97,1589
20180601|2018-03-29 11:30,29,111.965,111.97,111.965,111.97,2221
20180601|2018-03-29 12:00,29,111.97,111.97,111.965,111.97,1893
20180601|2018-03-29 12:30,29,111.97,111.97,111.965,111.965,1305
20180601|2018-03-29 13:00,29,111.965,111.965,111.96,111.965,285
20180601|2018-03-29 13:30,29,111.965,111.97,111.96,111.96,1492
20180601|2018-03-29 14:30,29,111.965,111.965,111.96,111.96,683
20180601|2018-04-03 01:00,3,111.97,111.975,111.965,111.975,8262
20180601|2018-04-03 01:30,3,111.975,111.975,111.965,111.965,7182
20180601|2018-04-03 02:00,3,111.97,111.97,111.945,111.945,22856
20180601|2018-04-03 02:30,3,111.945,111.95,111.94,111.945,17120
20180601|2018-04-03 03:00,3,111.945,111.95,111.94,111.95,20987
20180601|2018-04-03 03:30,3,111.95,111.95,111.94,111.95,9444
20180601|2018-04-03 04:00,3,111.95,111.955,111.945,111.955,21375
20180601|2018-04-03 04:30,3,111.955,111.955,111.945,111.945,3924
20180601|2018-04-03 05:00,3,111.95,111.955,111.94,111.955,19526
20180601|2018-04-03 05:30,3,111.955,111.955,111.95,111.955,2040
20180601|2018-04-03 06:00,3,111.955,111.955,111.95,111.955,2895
20180601|2018-04-03 06:30,3,111.95,111.955,111.95,111.95,2930
20180601|2018-04-03 07:00,3,111.955,111.955,111.95,111.955,2710
20180601|2018-04-03 07:30,3,111.955,111.955,111.95,111.955,3850
20180601|2018-04-03 08:00,3,111.955,111.955,111.945,111.95,20883
20180601|2018-04-03 08:30,3,111.95,111.95,111.94,111.945,5290
20180601|2018-04-03 09:00,3,111.945,111.95,111.94,111.95,12781
20180601|2018-04-03 09:30,3,111.945,111.95,111.94,111.945,9504
20180601|2018-04-03 10:00,3,111.945,111.945,111.94,111.94,7578
20180601|2018-04-03 10:30,3,111.945,111.95,111.94,111.945,7063
20180601|2018-04-03 11:00,3,111.95,111.955,111.945,111.95,6734
20180601|2018-04-03 11:30,3,111.95,111.95,111.945,111.95,1155
20180601|2018-04-03 12:00,3,111.95,111.95,111.945,111.95,138
20180601|2018-04-03 12:30,3,111.95,111.95,111.945,111.945,43
20180601|2018-04-03 13:00,3,111.95,111.95,111.945,111.945,32
20180601|2018-04-03 13:30,3,111.95,111.95,111.945,111.945,878
20180601|2018-04-03 14:00,3,111.945,111.945,111.94,111.945,330
20180601|2018-04-03 14:30,3,111.945,111.945,111.94,111.945,288
20180601|2018-04-04 01:00,4,111.95,111.955,111.945,111.95,9229
20180601|2018-04-04 01:30,4,111.95,111.95,111.945,111.95,3153
20180601|2018-04-04 02:00,4,111.95,111.955,111.945,111.95,6728
20180601|2018-04-04 02:30,4,111.945,111.955,111.945,111.955,12018
20180601|2018-04-04 03:00,4,111.95,111.955,111.95,111.95,5192
20180601|2018-04-04 03:30,4,111.95,111.955,111.945,111.945,6348
20180601|2018-04-04 04:00,4,111.95,111.955,111.945,111.95,3249
20180601|2018-04-04 04:30,4,111.945,111.955,111.945,111.95,5976
20180601|2018-04-04 05:00,4,111.955,111.96,111.95,111.955,4294
20180601|2018-04-04 05:30,4,111.96,111.96,111.955,111.96,3020
20180601|2018-04-04 06:00,4,111.955,111.96,111.955,111.96,8278
20180601|2018-04-04 06:30,4,111.96,111.96,111.955,111.96,6715
20180601|2018-04-04 07:00,4,111.96,111.96,111.955,111.96,13080
20180601|2018-04-04 07:30,4,111.955,111.96,111.955,111.96,2609
20180601|2018-04-04 08:00,4,111.96,111.96,111.95,111.955,21021
20180601|2018-04-04 08:30,4,111.955,111.955,111.945,111.955,8688
20180601|2018-04-04 09:00,4,111.955,111.955,111.945,111.955,10936
20180601|2018-04-04 09:30,4,111.95,111.955,111.945,111.95,9942
20180601|2018-04-04 10:00,4,111.945,111.95,111.94,111.945,12608
20180601|2018-04-04 10:30,4,111.945,111.945,111.94,111.945,3892
20180601|2018-04-04 11:00,4,111.94,111.945,111.94,111.94,3637
20180601|2018-04-04 11:30,4,111.945,111.95,111.94,111.94,8493
20180601|2018-04-04 12:00,4,111.945,111.95,111.945,111.945,1182
20180601|2018-04-04 12:30,4,111.945,111.95,111.945,111.95,31
20180601|2018-04-04 13:00,4,111.945,111.945,111.945,111.945,555
20180601|2018-04-04 13:30,4,111.945,111.945,111.94,111.94,205
20180601|2018-04-04 14:00,4,111.945,111.945,111.945,111.945,653
20180601|2018-04-04 14:30,4,111.945,111.95,111.94,111.945,646
20180601|2018-04-05 01:00,5,111.945,111.945,111.935,111.935,6815
20180601|2018-04-05 01:30,5,111.94,111.945,111.935,111.94,4563
20180601|2018-04-05 02:00,5,111.94,111.94,111.93,111.94,16250
20180601|2018-04-05 02:30,5,111.94,111.94,111.925,111.93,33397
20180601|2018-04-05 03:00,5,111.935,111.935,111.93,111.93,7044
20180601|2018-04-05 03:30,5,111.93,111.93,111.925,111.925,8352
20180601|2018-04-05 04:00,5,111.93,111.93,111.915,111.915,22144
20180601|2018-04-05 04:30,5,111.915,111.92,111.91,111.915,22903
20180601|2018-04-05 05:00,5,111.915,111.92,111.91,111.915,3627
20180601|2018-04-05 05:30,5,111.92,111.92,111.915,111.915,5987
20180601|2018-04-05 06:00,5,111.915,111.92,111.915,111.92,20610
20180601|2018-04-05 06:30,5,111.92,111.925,111.915,111.925,10110
20180601|2018-04-05 07:00,5,111.92,111.925,111.92,111.92,1719
20180601|2018-04-05 07:30,5,111.92,111.925,111.92,111.92,6378
20180601|2018-04-05 08:00,5,111.92,111.925,111.92,111.92,5753
20180601|2018-04-05 08:30,5,111.92,111.925,111.92,111.92,6556
20180601|2018-04-05 09:00,5,111.925,111.925,111.92,111.925,10474
20180601|2018-04-05 09:30,5,111.92,111.925,111.915,111.92,28932
20180601|2018-04-05 10:00,5,111.915,111.92,111.915,111.915,14320
20180601|2018-04-05 10:30,5,111.915,111.92,111.915,111.915,1082
20180601|2018-04-05 11:00,5,111.915,111.92,111.915,111.92,6751
20180601|2018-04-05 11:30,5,111.92,111.92,111.915,111.915,1215
20180601|2018-04-05 12:00,5,111.915,111.92,111.915,111.915,659
20180601|2018-04-05 12:30,5,111.92,111.92,111.92,111.92,2046
20180601|2018-04-05 13:00,5,111.92,111.92,111.915,111.915,85
20180601|2018-04-05 13:30,5,111.915,111.92,111.915,111.92,263
20180601|2018-04-05 14:00,5,111.915,111.92,111.915,111.92,40
20180601|2018-04-05 14:30,5,111.92,111.92,111.915,111.92,680
20180601|2018-04-06 01:00,6,111.925,111.93,111.92,111.93,3351
20180601|2018-04-06 01:30,6,111.93,111.93,111.92,111.925,3444
20180601|2018-04-06 02:00,6,111.92,111.93,111.92,111.925,3571
20180601|2018-04-06 02:30,6,111.92,111.925,111.92,111.92,2150
20180601|2018-04-06 03:00,6,111.925,111.935,111.92,111.93,10015
20180601|2018-04-06 03:30,6,111.935,111.94,111.93,111.935,8030
20180601|2018-04-06 04:00,6,111.935,111.94,111.93,111.935,7136
20180601|2018-04-06 04:30,6,111.935,111.94,111.93,111.94,4941
20180601|2018-04-06 05:00,6,111.935,111.94,111.935,111.935,7967
20180601|2018-04-06 05:30,6,111.93,111.935,111.93,111.935,1331
20180601|2018-04-06 06:00,6,111.935,111.935,111.93,111.93,1620
20180601|2018-04-06 06:30,6,111.93,111.94,111.93,111.935,3344
20180601|2018-04-06 07:00,6,111.935,111.94,111.935,111.94,5083
20180601|2018-04-06 07:30,6,111.94,111.945,111.93,111.94,14129
20180601|2018-04-06 08:00,6,111.94,111.945,111.935,111.935,9047
20180601|2018-04-06 08:30,6,111.94,111.94,111.93,111.935,12602
20180601|2018-04-06 09:00,6,111.93,111.94,111.93,111.935,4165
20180601|2018-04-06 09:30,6,111.935,111.94,111.93,111.93,23656
20180601|2018-04-06 10:00,6,111.93,111.94,111.93,111.93,13877
20180601|2018-04-06 10:30,6,111.935,111.935,111.93,111.93,2067
20180601|2018-04-06 11:00,6,111.93,111.935,111.93,111.935,943
20180601|2018-04-06 11:30,6,111.935,111.935,111.93,111.935,979
20180601|2018-04-06 12:00,6,111.93,111.935,111.93,111.93,3460
20180601|2018-04-06 12:30,6,111.93,111.935,111.925,111.935,460
20180601|2018-04-06 13:00,6,111.935,111.935,111.935,111.935,11
20180601|2018-04-06 13:30,6,111.93,111.935,111.93,111.93,776
20180601|2018-04-06 14:00,6,111.935,111.935,111.93,111.93,37
20180601|2018-04-06 14:30,6,111.93,111.94,111.93,111.94,1261
20180601|2018-04-09 01:00,9,111.935,111.935,111.93,111.93,3323
20180601|2018-04-09 01:30,9,111.93,111.935,111.925,111.93,3264
20180601|2018-04-09 02:00,9,111.935,111.94,111.925,111.935,25326
20180601|2018-04-09 02:30,9,111.935,111.94,111.93,111.935,6639
20180601|2018-04-09 03:00,9,111.93,111.94,111.93,111.93,5014
20180601|2018-04-09 03:30,9,111.93,111.935,111.93,111.935,3197
20180601|2018-04-09 04:00,9,111.94,111.94,111.935,111.935,629
20180601|2018-04-09 04:30,9,111.935,111.94,111.935,111.94,648
20180601|2018-04-09 05:00,9,111.935,111.94,111.935,111.935,1148
20180601|2018-04-09 05:30,9,111.94,111.94,111.935,111.935,1553
20180601|2018-04-09 06:00,9,111.94,111.94,111.935,111.935,1013
20180601|2018-04-09 06:30,9,111.935,111.94,111.935,111.94,728
20180601|2018-04-09 07:00,9,111.94,111.94,111.935,111.94,2288
20180601|2018-04-09 07:30,9,111.935,111.94,111.925,111.93,25497
20180601|2018-04-09 08:00,9,111.935,111.935,111.925,111.93,3791
20180601|2018-04-09 08:30,9,111.93,111.93,111.915,111.915,21094
20180601|2018-04-09 09:00,9,111.915,111.925,111.915,111.915,10528
20180601|2018-04-09 09:30,9,111.915,111.92,111.905,111.905,17803
20180601|2018-04-09 10:00,9,111.905,111.91,111.905,111.91,15084
20180601|2018-04-09 10:30,9,111.91,111.92,111.91,111.915,7675
20180601|2018-04-09 11:00,9,111.92,111.92,111.915,111.92,5840
20180601|2018-04-09 11:30,9,111.915,111.92,111.915,111.915,733
20180601|2018-04-09 12:00,9,111.915,111.92,111.915,111.915,5275
20180601|2018-04-09 12:30,9,111.915,111.92,111.915,111.92,82
20180601|2018-04-09 13:00,9,111.915,111.92,111.915,111.92,4433
20180601|2018-04-09 13:30,9,111.92,111.92,111.915,111.915,170
20180601|2018-04-09 14:00,9,111.915,111.92,111.915,111.915,34
20180601|2018-04-09 14:30,9,111.915,111.92,111.915,111.92,565
20180601|2018-04-10 01:00,10,111.915,111.92,111.91,111.915,4896
20180601|2018-04-10 01:30,10,111.915,111.925,111.91,111.92,10057
20180601|2018-04-10 02:00,10,111.92,111.925,111.92,111.925,7780
20180601|2018-04-10 02:30,10,111.925,111.93,111.92,111.93,10140
20180601|2018-04-10 03:00,10,111.93,111.93,111.92,111.92,9411
20180601|2018-04-10 03:30,10,111.925,111.925,111.91,111.915,18959
20180601|2018-04-10 04:00,10,111.915,111.92,111.91,111.915,6364
20180601|2018-04-10 04:30,10,111.915,111.925,111.91,111.925,4656
20180601|2018-04-10 05:00,10,111.925,111.93,111.92,111.92,5520
20180601|2018-04-10 05:30,10,111.925,111.925,111.915,111.92,9880
20180601|2018-04-10 06:00,10,111.92,111.925,111.92,111.92,1529
20180601|2018-04-10 06:30,10,111.92,111.92,111.865,111.88,105686
20180601|2018-04-10 07:00,10,111.88,111.89,111.875,111.885,17305
20180601|2018-04-10 07:30,10,111.885,111.89,111.875,111.885,14772
20180601|2018-04-10 08:00,10,111.885,111.895,111.885,111.885,25371
20180601|2018-04-10 08:30,10,111.885,111.89,111.88,111.885,14374
20180601|2018-04-10 09:00,10,111.88,111.885,111.87,111.87,19486
20180601|2018-04-10 09:30,10,111.87,111.88,111.87,111.87,14859
20180601|2018-04-10 10:00,10,111.87,111.895,111.86,111.88,61626
20180601|2018-04-10 10:30,10,111.88,111.89,111.88,111.885,7747
20180601|2018-04-10 11:00,10,111.885,111.89,111.885,111.89,1005
20180601|2018-04-10 11:30,10,111.885,111.89,111.88,111.885,5083
20180601|2018-04-10 12:00,10,111.885,111.885,111.88,111.885,104
20180601|2018-04-10 12:30,10,111.885,111.885,111.88,111.885,63
20180601|2018-04-10 13:00,10,111.88,111.88,111.88,111.88,235
20180601|2018-04-10 13:30,10,111.885,111.885,111.88,111.885,390
20180601|2018-04-10 14:00,10,111.885,111.885,111.88,111.88,550
20180601|2018-04-10 14:30,10,111.885,111.885,111.88,111.88,2174
20180601|2018-04-11 01:00,11,111.89,111.895,111.88,111.885,11385
20180601|2018-04-11 01:30,11,111.885,111.895,111.885,111.89,13186
20180601|2018-04-11 02:00,11,111.89,111.895,111.885,111.885,13236
20180601|2018-04-11 02:30,11,111.885,111.89,111.88,111.89,10998
20180601|2018-04-11 03:00,11,111.89,111.895,111.885,111.895,11919
20180601|2018-04-11 03:30,11,111.895,111.895,111.885,111.89,5043
20180601|2018-04-11 04:00,11,111.885,111.89,111.88,111.88,5343
20180601|2018-04-11 04:30,11,111.88,111.885,111.88,111.885,3346
20180601|2018-04-11 05:00,11,111.88,111.89,111.88,111.89,8399
20180601|2018-04-11 05:30,11,111.89,111.89,111.885,111.89,4977
20180601|2018-04-11 06:00,11,111.89,111.905,111.885,111.9,18452
20180601|2018-04-11 06:30,11,111.9,111.9,111.89,111.89,7371
20180601|2018-04-11 07:00,11,111.89,111.895,111.885,111.89,6757
20180601|2018-04-11 07:30,11,111.89,111.9,111.885,111.89,20341
20180601|2018-04-11 08:00,11,111.89,111.895,111.885,111.885,2257
20180601|2018-04-11 08:30,11,111.885,111.89,111.88,111.885,5702
20180601|2018-04-11 09:00,11,111.885,111.89,111.88,111.885,10332
20180601|2018-04-11 09:30,11,111.89,111.895,111.885,111.89,8503
20180601|2018-04-11 10:00,11,111.89,111.895,111.89,111.895,5633
20180601|2018-04-11 10:30,11,111.895,111.895,111.89,111.89,3577
20180601|2018-04-11 11:00,11,111.89,111.895,111.885,111.885,6561
20180601|2018-04-11 11:30,11,111.89,111.89,111.885,111.89,2860
20180601|2018-04-11 12:00,11,111.89,111.89,111.885,111.89,32
20180601|2018-04-11 12:30,11,111.89,111.89,111.885,111.89,1139
20180601|2018-04-11 13:00,11,111.89,111.895,111.885,111.895,39
20180601|2018-04-11 13:30,11,111.89,111.895,111.89,111.895,53
20180601|2018-04-11 14:00,11,111.895,111.895,111.89,111.89,106
20180601|2018-04-11 14:30,11,111.89,111.895,111.89,111.895,209
20180601|2018-04-12 01:00,12,111.895,111.9,111.89,111.89,2305
20180601|2018-04-12 01:30,12,111.89,111.9,111.89,111.895,5583
20180601|2018-04-12 02:00,12,111.89,111.9,111.89,111.895,7932
20180601|2018-04-12 02:30,12,111.9,111.9,111.89,111.9,6475
20180601|2018-04-12 03:00,12,111.895,111.9,111.89,111.895,9921
20180601|2018-04-12 03:30,12,111.895,111.895,111.89,111.895,5819
20180601|2018-04-12 04:00,12,111.895,111.895,111.885,111.895,9179
20180601|2018-04-12 04:30,12,111.895,111.895,111.885,111.89,6868
20180601|2018-04-12 05:00,12,111.885,111.895,111.885,111.895,5128
20180601|2018-04-12 05:30,12,111.89,111.895,111.88,111.885,15490
20180601|2018-04-12 06:00,12,111.885,111.885,111.875,111.88,3765
20180601|2018-04-12 06:30,12,111.885,111.91,111.88,111.905,22939
20180601|2018-04-12 07:00,12,111.9,111.92,111.9,111.915,29368
20180601|2018-04-12 07:30,12,111.915,111.915,111.905,111.91,21070
20180601|2018-04-12 08:00,12,111.91,111.915,111.905,111.905,14775
20180601|2018-04-12 08:30,12,111.91,111.91,111.895,111.9,12898
20180601|2018-04-12 09:00,12,111.895,111.91,111.895,111.905,30332
20180601|2018-04-12 09:30,12,111.905,111.91,111.9,111.905,13041
20180601|2018-04-12 10:00,12,111.905,111.91,111.905,111.91,4430
20180601|2018-04-12 10:30,12,111.91,111.91,111.9,111.905,6197
20180601|2018-04-12 11:00,12,111.9,111.905,111.9,111.9,2529
20180601|2018-04-12 11:30,12,111.905,111.91,111.9,111.9,5409
20180601|2018-04-12 12:00,12,111.905,111.905,111.9,111.905,777
20180601|2018-04-12 12:30,12,111.905,111.91,111.905,111.91,327
20180601|2018-04-12 13:00,12,111.905,111.905,111.905,111.905,96
20180601|2018-04-12 13:30,12,111.905,111.905,111.9,111.9,183
20180601|2018-04-12 14:00,12,111.905,111.905,111.905,111.905,38
20180601|2018-04-12 14:30,12,111.905,111.905,111.9,111.905,254
20180601|2018-04-13 01:00,13,111.91,111.91,111.9,111.9,2836
20180601|2018-04-13 01:30,13,111.905,111.905,111.9,111.9,5524
20180601|2018-04-13 02:00,13,111.9,111.91,111.89,111.89,9725
20180601|2018-04-13 02:30,13,111.89,111.9,111.89,111.89,7337
20180601|2018-04-13 03:00,13,111.89,111.9,111.885,111.9,9724
20180601|2018-04-13 03:30,13,111.895,111.905,111.895,111.905,8934
20180601|2018-04-13 04:00,13,111.9,111.905,111.9,111.905,3366
20180601|2018-04-13 04:30,13,111.9,111.905,111.9,111.905,2595
20180601|2018-04-13 05:00,13,111.905,111.905,111.9,111.9,3689
20180601|2018-04-13 05:30,13,111.9,111.905,111.895,111.905,11136
20180601|2018-04-13 06:00,13,111.905,111.915,111.905,111.91,7553
20180601|2018-04-13 06:30,13,111.905,111.91,111.905,111.905,1005
20180601|2018-04-13 07:00,13,111.905,111.91,111.905,111.91,1688
20180601|2018-04-13 07:30,13,111.91,111.91,111.905,111.91,3615
20180601|2018-04-13 08:00,13,111.905,111.91,111.905,111.905,18114
20180601|2018-04-13 08:30,13,111.905,111.91,111.905,111.91,3688
20180601|2018-04-13 09:00,13,111.91,111.915,111.905,111.915,11351
20180601|2018-04-13 09:30,13,111.915,111.92,111.91,111.915,12028
20180601|2018-04-13 10:00,13,111.92,111.92,111.91,111.91,14752
20180601|2018-04-13 10:30,13,111.91,111.92,111.91,111.92,6354
20180601|2018-04-13 11:00,13,111.915,111.925,111.915,111.92,5235
20180601|2018-04-13 11:30,13,111.925,111.93,111.92,111.925,8844
20180601|2018-04-13 12:00,13,111.925,111.925,111.925,111.925,4322
20180601|2018-04-13 12:30,13,111.92,111.925,111.92,111.925,27
20180601|2018-04-13 13:30,13,111.925,111.925,111.92,111.925,189
20180601|2018-04-13 14:00,13,111.925,111.925,111.92,111.92,24
20180601|2018-04-13 14:30,13,111.925,111.925,111.92,111.92,1073
20180601|2018-04-13 15:00,13,111.92,111.92,111.92,111.92,20
20180601|2018-04-16 01:00,16,111.915,111.92,111.9,111.91,12839
20180601|2018-04-16 01:30,16,111.91,111.91,111.905,111.91,6492
20180601|2018-04-16 02:00,16,111.91,111.91,111.89,111.89,19862
20180601|2018-04-16 02:30,16,111.89,111.895,111.885,111.895,6755
20180601|2018-04-16 03:00,16,111.89,111.9,111.885,111.9,14683
20180601|2018-04-16 03:30,16,111.9,111.9,111.89,111.89,3514
20180601|2018-04-16 04:00,16,111.89,111.895,111.885,111.89,7655
20180601|2018-04-16 04:30,16,111.895,111.895,111.885,111.895,5589
20180601|2018-04-16 05:00,16,111.89,111.895,111.89,111.89,295
20180601|2018-04-16 05:30,16,111.89,111.895,111.89,111.895,3834
20180601|2018-04-16 06:00,16,111.9,111.9,111.895,111.895,1828
20180601|2018-04-16 06:30,16,111.895,111.9,111.895,111.895,6781
20180601|2018-04-16 07:00,16,111.9,111.9,111.895,111.9,3272
20180601|2018-04-16 07:30,16,111.9,111.91,111.895,111.9,6520
20180601|2018-04-16 08:00,16,111.905,111.91,111.9,111.905,3587
20180601|2018-04-16 08:30,16,111.905,111.915,111.905,111.905,15989
20180601|2018-04-16 09:00,16,111.905,111.91,111.9,111.905,8168
20180601|2018-04-16 09:30,16,111.9,111.91,111.9,111.91,8755
20180601|2018-04-16 10:00,16,111.905,111.91,111.9,111.9,7706
20180601|2018-04-16 10:30,16,111.9,111.905,111.9,111.9,1823
20180601|2018-04-16 11:00,16,111.9,111.905,111.895,111.895,6447
20180601|2018-04-16 11:30,16,111.9,111.905,111.895,111.895,2054
20180601|2018-04-16 12:00,16,111.9,111.905,111.9,111.905,91
20180601|2018-04-16 12:30,16,111.9,111.905,111.9,111.9,26
20180601|2018-04-16 13:00,16,111.9,111.905,111.9,111.9,5
20180601|2018-04-16 13:30,16,111.905,111.905,111.9,111.905,671
20180601|2018-04-16 14:00,16,111.9,111.905,111.9,111.9,132
20180601|2018-04-16 14:30,16,111.9,111.905,111.9,111.9,1185
20180601|2018-04-17 01:00,17,111.905,111.91,111.9,111.905,5539
20180601|2018-04-17 01:30,17,111.9,111.91,111.9,111.905,5038
20180601|2018-04-17 02:00,17,111.91,111.91,111.895,111.895,12867
20180601|2018-04-17 02:30,17,111.895,111.905,111.895,111.905,10968
20180601|2018-04-17 03:00,17,111.9,111.905,111.895,111.905,10872
20180601|2018-04-17 03:30,17,111.905,111.905,111.9,111.9,6055
20180601|2018-04-17 04:00,17,111.9,111.91,111.9,111.91,15363
20180601|2018-04-17 04:30,17,111.91,111.91,111.905,111.91,7925
20180601|2018-04-17 05:00,17,111.905,111.91,111.9,111.9,8824
20180601|2018-04-17 05:30,17,111.9,111.91,111.9,111.91,4875
20180601|2018-04-17 06:00,17,111.905,111.91,111.905,111.905,3811
20180601|2018-04-17 06:30,17,111.905,111.92,111.905,111.915,7099
20180601|2018-04-17 07:00,17,111.915,111.92,111.915,111.915,10416
20180601|2018-04-17 07:30,17,111.92,111.92,111.91,111.91,9001
20180601|2018-04-17 08:00,17,111.91,111.92,111.905,111.91,17319
20180601|2018-04-17 08:30,17,111.91,111.92,111.905,111.915,15943
20180601|2018-04-17 09:00,17,111.915,111.915,111.91,111.915,1477
20180601|2018-04-17 09:30,17,111.91,111.92,111.91,111.915,8722
20180601|2018-04-17 10:00,17,111.915,111.92,111.91,111.915,8359
20180601|2018-04-17 10:30,17,111.915,111.915,111.91,111.915,1024
20180601|2018-04-17 11:00,17,111.91,111.915,111.905,111.905,7728
20180601|2018-04-17 11:30,17,111.91,111.92,111.91,111.92,6836
20180601|2018-04-17 12:00,17,111.92,111.92,111.915,111.915,522
20180601|2018-04-17 12:30,17,111.915,111.92,111.915,111.92,885
20180601|2018-04-17 13:00,17,111.915,111.915,111.91,111.915,172
20180601|2018-04-17 13:30,17,111.915,111.92,111.915,111.915,817
20180601|2018-04-17 14:00,17,111.915,111.915,111.915,111.915,112
20180601|2018-04-17 14:30,17,111.91,111.915,111.91,111.915,82
20180601|2018-04-18 01:00,18,111.91,111.915,111.905,111.915,4164
20180601|2018-04-18 01:30,18,111.915,111.915,111.905,111.915,8555
20180601|2018-04-18 02:00,18,111.915,111.92,111.91,111.915,14533
20180601|2018-04-18 02:30,18,111.915,111.92,111.91,111.915,6717
20180601|2018-04-18 03:00,18,111.915,111.915,111.91,111.91,5253
20180601|2018-04-18 03:30,18,111.915,111.92,111.91,111.92,20789
20180601|2018-04-18 04:00,18,111.915,111.92,111.91,111.915,11218
20180601|2018-04-18 04:30,18,111.91,111.915,111.905,111.915,10680
20180601|2018-04-18 05:00,18,111.91,111.915,111.91,111.915,6694
20180601|2018-04-18 05:30,18,111.91,111.915,111.89,111.9,32941
20180601|2018-04-18 06:00,18,111.895,111.9,111.89,111.895,16533
20180601|2018-04-18 06:30,18,111.895,111.9,111.89,111.895,20040
20180601|2018-04-18 07:00,18,111.89,111.895,111.885,111.885,11986
20180601|2018-04-18 07:30,18,111.885,111.895,111.885,111.89,6566
20180601|2018-04-18 08:00,18,111.885,111.895,111.885,111.89,6473
20180601|2018-04-18 08:30,18,111.89,111.895,111.89,111.895,5446
20180601|2018-04-18 09:00,18,111.89,111.895,111.885,111.885,14942
20180601|2018-04-18 09:30,18,111.885,111.895,111.885,111.885,11686
20180601|2018-04-18 10:00,18,111.885,111.89,111.875,111.89,21815
20180601|2018-04-18 10:30,18,111.89,111.89,111.88,111.885,6463
20180601|2018-04-18 11:00,18,111.885,111.89,111.885,111.885,930
20180601|2018-04-18 11:30,18,111.885,111.89,111.885,111.885,3159
20180601|2018-04-18 12:00,18,111.885,111.885,111.88,111.885,852
20180601|2018-04-18 12:30,18,111.885,111.885,111.88,111.885,34
20180601|2018-04-18 13:00,18,111.88,111.885,111.88,111.885,419
20180601|2018-04-18 13:30,18,111.885,111.89,111.885,111.89,425
20180601|2018-04-18 14:00,18,111.89,111.89,111.885,111.89,146
20180601|2018-04-18 14:30,18,111.885,111.89,111.885,111.885,1924
20180601|2018-04-19 01:00,19,111.885,111.89,111.87,111.875,19021
20180601|2018-04-19 01:30,19,111.875,111.88,111.865,111.87,16149
20180601|2018-04-19 02:00,19,111.87,111.87,111.85,111.865,55532
20180601|2018-04-19 02:30,19,111.87,111.87,111.86,111.865,22028
20180601|2018-04-19 03:00,19,111.87,111.87,111.865,111.865,3281
20180601|2018-04-19 03:30,19,111.87,111.87,111.86,111.865,48957
20180601|2018-04-19 04:00,19,111.87,111.87,111.86,111.87,35007
20180601|2018-04-19 04:30,19,111.865,111.87,111.855,111.865,29305
20180601|2018-04-19 05:00,19,111.86,111.865,111.86,111.865,10721
20180601|2018-04-19 05:30,19,111.86,111.865,111.86,111.865,6357
20180601|2018-04-19 06:00,19,111.865,111.87,111.86,111.865,3713
20180601|2018-04-19 06:30,19,111.865,111.87,111.865,111.87,15944
20180601|2018-04-19 07:00,19,111.865,111.87,111.865,111.87,2074
20180601|2018-04-19 07:30,19,111.865,111.87,111.86,111.865,13119
20180601|2018-04-19 08:00,19,111.865,111.87,111.86,111.86,13411
20180601|2018-04-19 08:30,19,111.86,111.865,111.855,111.86,14586
20180601|2018-04-19 09:00,19,111.86,111.865,111.855,111.86,22906
20180601|2018-04-19 09:30,19,111.86,111.87,111.855,111.86,24074
20180601|2018-04-19 10:00,19,111.86,111.87,111.86,111.865,14498
20180601|2018-04-19 10:30,19,111.86,111.865,111.86,111.86,9406
20180601|2018-04-19 11:00,19,111.86,111.865,111.855,111.86,9933
20180601|2018-04-19 11:30,19,111.86,111.865,111.86,111.86,3055
20180601|2018-04-19 12:00,19,111.865,111.865,111.86,111.86,25
20180601|2018-04-19 12:30,19,111.86,111.87,111.86,111.865,6882
20180601|2018-04-19 13:00,19,111.865,111.865,111.865,111.865,708
20180601|2018-04-19 13:30,19,111.865,111.87,111.86,111.865,348
20180601|2018-04-19 14:00,19,111.86,111.865,111.86,111.865,205
20180601|2018-04-19 14:30,19,111.865,111.87,111.86,111.87,2184
20180601|2018-04-20 01:00,20,111.87,111.875,111.865,111.87,8700
20180601|2018-04-20 01:30,20,111.87,111.88,111.865,111.865,13618
20180601|2018-04-20 02:00,20,111.865,111.87,111.855,111.86,36566
20180601|2018-04-20 02:30,20,111.86,111.865,111.85,111.86,23583
20180601|2018-04-20 03:00,20,111.86,111.87,111.86,111.86,20325
20180601|2018-04-20 03:30,20,111.86,111.87,111.86,111.865,4677
20180601|2018-04-20 04:00,20,111.865,111.87,111.865,111.87,1269
20180601|2018-04-20 04:30,20,111.865,111.87,111.865,111.865,2438
20180601|2018-04-20 05:00,20,111.865,111.87,111.865,111.865,2446
20180601|2018-04-20 05:30,20,111.865,111.875,111.865,111.875,12323
20180601|2018-04-20 06:00,20,111.87,111.875,111.87,111.87,6842
20180601|2018-04-20 06:30,20,111.87,111.875,111.865,111.875,7074
20180601|2018-04-20 07:00,20,111.87,111.87,111.865,111.87,4604
20180601|2018-04-20 07:30,20,111.865,111.875,111.865,111.87,10379
20180601|2018-04-20 08:00,20,111.87,111.87,111.865,111.865,2135
20180601|2018-04-20 08:30,20,111.865,111.87,111.86,111.865,14985
20180601|2018-04-20 09:00,20,111.87,111.87,111.86,111.865,4095
20180601|2018-04-20 09:30,20,111.86,111.875,111.855,111.865,30684
20180601|2018-04-20 10:00,20,111.865,111.885,111.865,111.885,24325
20180601|2018-04-20 10:30,20,111.885,111.885,111.87,111.88,11011
20180601|2018-04-20 11:00,20,111.875,111.88,111.875,111.875,884
20180601|2018-04-20 11:30,20,111.875,111.88,111.87,111.875,6491
20180601|2018-04-20 12:00,20,111.875,111.875,111.875,111.875,2244
20180601|2018-04-20 12:30,20,111.875,111.88,111.875,111.88,632
20180601|2018-04-20 13:00,20,111.875,111.875,111.875,111.875,8
20180601|2018-04-20 13:30,20,111.875,111.88,111.87,111.87,962
20180601|2018-04-20 14:00,20,111.875,111.875,111.87,111.87,334
20180601|2018-04-20 14:30,20,111.87,111.875,111.865,111.865,735
20180601|2018-04-23 01:00,23,111.865,111.88,111.865,111.87,13000
20180601|2018-04-23 01:30,23,111.875,111.88,111.87,111.87,11706
20180601|2018-04-23 02:00,23,111.865,111.87,111.845,111.855,35772
20180601|2018-04-23 02:30,23,111.855,111.855,111.845,111.845,25119
20180601|2018-04-23 03:00,23,111.85,111.855,111.84,111.85,26442
20180601|2018-04-23 03:30,23,111.85,111.855,111.84,111.84,21836
20180601|2018-04-23 04:00,23,111.84,111.845,111.83,111.84,23606
20180601|2018-04-23 04:30,23,111.84,111.85,111.84,111.845,10188
20180601|2018-04-23 05:00,23,111.845,111.85,111.845,111.85,1987
20180601|2018-04-23 05:30,23,111.85,111.86,111.85,111.855,11366
20180601|2018-04-23 06:00,23,111.855,111.86,111.85,111.855,6866
20180601|2018-04-23 06:30,23,111.855,111.86,111.85,111.855,4593
20180601|2018-04-23 07:00,23,111.855,111.855,111.845,111.855,6156
20180601|2018-04-23 07:30,23,111.855,111.855,111.85,111.855,1562
20180601|2018-04-23 08:00,23,111.855,111.86,111.85,111.85,8695
20180601|2018-04-23 08:30,23,111.85,111.855,111.85,111.855,5196
20180601|2018-04-23 09:00,23,111.85,111.855,111.845,111.855,8143
20180601|2018-04-23 09:30,23,111.85,111.855,111.85,111.85,3610
20180601|2018-04-23 10:00,23,111.85,111.86,111.85,111.855,12390
20180601|2018-04-23 10:30,23,111.85,111.855,111.85,111.85,8179
20180601|2018-04-23 11:00,23,111.845,111.86,111.845,111.85,3520
20180601|2018-04-23 11:30,23,111.855,111.855,111.85,111.855,1349
20180601|2018-04-23 12:00,23,111.85,111.85,111.85,111.85,4
20180601|2018-04-23 12:30,23,111.85,111.855,111.85,111.85,18
20180601|2018-04-23 13:00,23,111.855,111.855,111.855,111.855,280
20180601|2018-04-23 13:30,23,111.855,111.855,111.85,111.85,326
20180601|2018-04-23 14:00,23,111.855,111.855,111.855,111.855,1
20180601|2018-04-23 14:30,23,111.855,111.855,111.85,111.855,906
20180601|2018-04-24 01:00,24,111.85,111.865,111.85,111.86,13364
20180601|2018-04-24 01:30,24,111.86,111.87,111.855,111.865,7820
20180601|2018-04-24 02:00,24,111.86,111.865,111.855,111.86,14846
20180601|2018-04-24 02:30,24,111.86,111.865,111.86,111.86,14872
20180601|2018-04-24 03:00,24,111.86,111.865,111.855,111.86,5961
20180601|2018-04-24 03:30,24,111.86,111.865,111.855,111.855,4148
20180601|2018-04-24 04:00,24,111.855,111.86,111.845,111.85,35866
20180601|2018-04-24 04:30,24,111.85,111.855,111.845,111.85,18405
20180601|2018-04-24 05:00,24,111.85,111.85,111.845,111.845,838
20180601|2018-04-24 05:30,24,111.85,111.85,111.845,111.845,2429
20180601|2018-04-24 06:00,24,111.845,111.85,111.84,111.85,23913
20180601|2018-04-24 06:30,24,111.85,111.855,111.845,111.855,9225
20180601|2018-04-24 07:00,24,111.85,111.855,111.845,111.85,10228
20180601|2018-04-24 07:30,24,111.85,111.85,111.84,111.85,11719
20180601|2018-04-24 08:00,24,111.85,111.85,111.84,111.845,8059
20180601|2018-04-24 08:30,24,111.84,111.85,111.83,111.85,30503
20180601|2018-04-24 09:00,24,111.845,111.85,111.84,111.845,11007
20180601|2018-04-24 09:30,24,111.845,111.85,111.84,111.845,10460
20180601|2018-04-24 10:00,24,111.845,111.85,111.84,111.85,7936
20180601|2018-04-24 10:30,24,111.85,111.855,111.845,111.85,9192
20180601|2018-04-24 11:00,24,111.85,111.855,111.845,111.85,1616
20180601|2018-04-24 11:30,24,111.855,111.86,111.855,111.855,3131
20180601|2018-04-24 12:00,24,111.86,111.86,111.86,111.86,66
20180601|2018-04-24 12:30,24,111.86,111.865,111.86,111.865,599
20180601|2018-04-24 13:00,24,111.86,111.865,111.86,111.86,22
20180601|2018-04-24 13:30,24,111.865,111.865,111.86,111.865,1013
20180601|2018-04-24 14:00,24,111.86,111.86,111.855,111.86,361
20180601|2018-04-24 14:30,24,111.86,111.865,111.86,111.865,642
20180601|2018-04-25 01:00,25,111.865,111.865,111.845,111.85,6657
20180601|2018-04-25 01:30,25,111.855,111.855,111.835,111.845,15098
20180601|2018-04-25 02:00,25,111.845,111.85,111.835,111.85,14302
20180601|2018-04-25 02:30,25,111.85,111.855,111.835,111.84,18061
20180601|2018-04-25 03:00,25,111.845,111.845,111.835,111.84,3990
20180601|2018-04-25 03:30,25,111.835,111.845,111.835,111.84,15319
20180601|2018-04-25 04:00,25,111.84,111.85,111.84,111.85,5102
20180601|2018-04-25 04:30,25,111.85,111.855,111.845,111.855,11322
20180601|2018-04-25 05:00,25,111.85,111.855,111.845,111.85,9887
20180601|2018-04-25 05:30,25,111.85,111.85,111.845,111.85,8054
20180601|2018-04-25 06:00,25,111.845,111.855,111.845,111.85,8327
20180601|2018-04-25 06:30,25,111.85,111.85,111.845,111.85,6097
20180601|2018-04-25 07:00,25,111.845,111.85,111.84,111.845,8631
20180601|2018-04-25 07:30,25,111.85,111.865,111.845,111.86,20924
20180601|2018-04-25 08:00,25,111.86,111.86,111.855,111.86,1052
20180601|2018-04-25 08:30,25,111.86,111.865,111.85,111.855,26635
20180601|2018-04-25 09:00,25,111.86,111.86,111.855,111.86,1838
20180601|2018-04-25 09:30,25,111.855,111.86,111.855,111.855,3019
20180601|2018-04-25 10:00,25,111.855,111.86,111.855,111.855,10042
20180601|2018-04-25 10:30,25,111.855,111.86,111.845,111.855,22209
20180601|2018-04-25 11:00,25,111.85,111.85,111.845,111.845,3568
20180601|2018-04-25 11:30,25,111.845,111.85,111.845,111.845,552
20180601|2018-04-25 12:00,25,111.845,111.85,111.845,111.85,20
20180601|2018-04-25 12:30,25,111.85,111.85,111.845,111.85,15
20180601|2018-04-25 13:00,25,111.85,111.85,111.845,111.85,72
20180601|2018-04-25 13:30,25,111.85,111.85,111.845,111.845,156
20180601|2018-04-25 14:30,25,111.845,111.85,111.845,111.845,763
20180601|2018-04-26 01:00,26,111.855,111.855,111.845,111.845,3760
20180601|2018-04-26 01:30,26,111.85,111.855,111.845,111.855,2207
20180601|2018-04-26 02:00,26,111.855,111.865,111.855,111.86,10179
20180601|2018-04-26 02:30,26,111.86,111.875,111.86,111.865,14174
20180601|2018-04-26 03:00,26,111.865,111.87,111.86,111.86,6201
20180601|2018-04-26 03:30,26,111.865,111.865,111.86,111.865,2310
20180601|2018-04-26 04:00,26,111.865,111.875,111.855,111.875,22576
20180601|2018-04-26 04:30,26,111.875,111.88,111.865,111.87,14966
20180601|2018-04-26 05:00,26,111.87,111.875,111.86,111.865,6748
20180601|2018-04-26 05:30,26,111.865,111.865,111.86,111.86,2813
20180601|2018-04-26 06:00,26,111.86,111.865,111.855,111.86,9238
20180601|2018-04-26 06:30,26,111.865,111.87,111.86,111.87,7213
20180601|2018-04-26 07:00,26,111.87,111.87,111.86,111.865,5311
20180601|2018-04-26 07:30,26,111.86,111.875,111.85,111.865,30713
20180601|2018-04-26 08:00,26,111.87,111.87,111.855,111.87,18263
20180601|2018-04-26 08:30,26,111.87,111.88,111.86,111.875,27338
20180601|2018-04-26 09:00,26,111.87,111.89,111.87,111.89,34310
20180601|2018-04-26 09:30,26,111.885,111.89,111.875,111.875,35440
20180601|2018-04-26 10:00,26,111.875,111.885,111.875,111.88,7541
20180601|2018-04-26 10:30,26,111.88,111.885,111.88,111.885,2174
20180601|2018-04-26 11:00,26,111.88,111.885,111.88,111.88,3707
20180601|2018-04-26 11:30,26,111.885,111.885,111.875,111.875,5389
20180601|2018-04-26 12:00,26,111.875,111.88,111.875,111.88,389
20180601|2018-04-26 12:30,26,111.875,111.88,111.875,111.875,59
20180601|2018-04-26 13:00,26,111.875,111.88,111.875,111.88,118
20180601|2018-04-26 13:30,26,111.88,111.88,111.875,111.875,205
20180601|2018-04-26 14:00,26,111.875,111.875,111.875,111.875,347
20180601|2018-04-26 14:30,26,111.88,111.88,111.875,111.875,758
20180601|2018-04-27 01:00,27,111.88,111.89,111.875,111.885,4815
20180601|2018-04-27 01:30,27,111.885,111.89,111.88,111.885,1271
20180601|2018-04-27 02:00,27,111.885,111.895,111.885,111.885,13035
20180601|2018-04-27 02:30,27,111.885,111.89,111.88,111.885,2717
20180601|2018-04-27 03:00,27,111.885,111.89,111.885,111.89,2893
20180601|2018-04-27 03:30,27,111.89,111.9,111.885,111.89,24421
20180601|2018-04-27 04:00,27,111.89,111.895,111.885,111.89,4301
20180601|2018-04-27 04:30,27,111.895,111.9,111.89,111.89,5596
20180601|2018-04-27 05:00,27,111.895,111.905,111.895,111.905,36570
20180601|2018-04-27 05:30,27,111.905,111.905,111.895,111.9,8047
20180601|2018-04-27 06:00,27,111.9,111.905,111.895,111.895,12196
20180601|2018-04-27 06:30,27,111.895,111.9,111.895,111.9,3672
20180601|2018-04-27 07:00,27,111.9,111.9,111.895,111.9,2849
20180601|2018-04-27 07:30,27,111.9,111.9,111.89,111.9,17581
20180601|2018-04-27 08:00,27,111.9,111.91,111.895,111.905,31038
20180601|2018-04-27 08:30,27,111.91,111.91,111.9,111.91,12051
20180601|2018-04-27 09:00,27,111.91,111.91,111.9,111.9,4611
20180601|2018-04-27 09:30,27,111.9,111.91,111.9,111.905,8358
20180601|2018-04-27 10:00,27,111.91,111.91,111.905,111.91,8738
20180601|2018-04-27 10:30,27,111.91,111.91,111.9,111.905,5737
20180601|2018-04-27 11:00,27,111.905,111.905,111.9,111.9,1341
20180601|2018-04-27 11:30,27,111.905,111.905,111.9,111.905,2354
20180601|2018-04-27 12:00,27,111.9,111.905,111.9,111.9,1920
20180601|2018-04-27 12:30,27,111.905,111.905,111.895,111.9,1502
20180601|2018-04-27 13:00,27,111.9,111.905,111.9,111.9,13
20180601|2018-04-27 13:30,27,111.905,111.905,111.9,111.9,928
20180601|2018-04-27 14:00,27,111.905,111.905,111.905,111.905,179
20180601|2018-04-27 14:30,27,111.9,111.9,111.895,111.895,496
20180601|2018-04-30 01:00,30,111.905,111.905,111.895,111.905,4413
20180601|2018-04-30 01:30,30,111.9,111.9,111.89,111.895,11923
20180601|2018-04-30 02:00,30,111.895,111.9,111.88,111.9,15572
20180601|2018-04-30 02:30,30,111.9,111.905,111.895,111.905,6035
20180601|2018-04-30 03:00,30,111.9,111.9,111.895,111.9,1711
20180601|2018-04-30 03:30,30,111.9,111.905,111.895,111.9,4451
20180601|2018-04-30 04:00,30,111.9,111.92,111.9,111.905,15813
20180601|2018-04-30 04:30,30,111.905,111.91,111.905,111.91,4185
20180601|2018-04-30 05:00,30,111.91,111.915,111.905,111.91,16362
20180601|2018-04-30 05:30,30,111.905,111.91,111.905,111.905,4631
20180601|2018-04-30 06:00,30,111.91,111.91,111.905,111.905,6301
20180601|2018-04-30 06:30,30,111.905,111.91,111.905,111.91,10691
20180601|2018-04-30 07:00,30,111.91,111.915,111.905,111.91,10564
20180601|2018-04-30 07:30,30,111.905,111.92,111.905,111.915,10714
20180601|2018-04-30 08:00,30,111.915,111.915,111.91,111.915,10095
20180601|2018-04-30 08:30,30,111.915,111.915,111.91,111.91,11186
20180601|2018-04-30 09:00,30,111.91,111.915,111.91,111.91,4379
20180601|2018-04-30 09:30,30,111.91,111.92,111.91,111.91,10781
20180601|2018-04-30 10:00,30,111.91,111.92,111.91,111.915,27747
20180601|2018-04-30 10:30,30,111.92,111.925,111.915,111.92,8416
20180601|2018-04-30 11:00,30,111.92,111.93,111.92,111.92,11338
20180601|2018-04-30 11:30,30,111.925,111.925,111.92,111.925,891
20180601|2018-04-30 12:00,30,111.92,111.925,111.92,111.92,1279
20180601|2018-04-30 12:30,30,111.92,111.93,111.92,111.92,1232
20180601|2018-04-30 13:00,30,111.92,111.925,111.92,111.925,161
20180601|2018-04-30 13:30,30,111.92,111.925,111.92,111.92,380
20180601|2018-04-30 14:00,30,111.925,111.925,111.92,111.92,58
20180601|2018-04-30 14:30,30,111.92,111.925,111.92,111.925,517
20180601|2018-05-02 01:00,2,111.925,111.925,111.915,111.915,18135
20180601|2018-05-02 01:30,2,111.915,111.92,111.91,111.91,9199
20180601|2018-05-02 02:00,2,111.915,111.915,111.905,111.915,20607
20180601|2018-05-02 02:30,2,111.915,111.92,111.905,111.91,18665
20180601|2018-05-02 03:00,2,111.91,111.915,111.905,111.905,14847
20180601|2018-05-02 03:30,2,111.91,111.91,111.905,111.905,4425
20180601|2018-05-02 04:00,2,111.905,111.905,111.89,111.895,17016
20180601|2018-05-02 04:30,2,111.9,111.905,111.89,111.895,38349
20180601|2018-05-02 05:00,2,111.89,111.905,111.89,111.9,25642
20180601|2018-05-02 05:30,2,111.9,111.905,111.895,111.9,13264
20180601|2018-05-02 06:00,2,111.905,111.905,111.895,111.895,4657
20180601|2018-05-02 06:30,2,111.895,111.905,111.895,111.9,8828
20180601|2018-05-02 07:00,2,111.9,111.9,111.895,111.895,9996
20180601|2018-05-02 07:30,2,111.895,111.9,111.89,111.895,15525
20180601|2018-05-02 08:00,2,111.895,111.905,111.895,111.905,17091
20180601|2018-05-02 08:30,2,111.9,111.91,111.9,111.9,8697
20180601|2018-05-02 09:00,2,111.905,111.905,111.9,111.9,5708
20180601|2018-05-02 09:30,2,111.9,111.905,111.9,111.9,6322
20180601|2018-05-02 10:00,2,111.9,111.905,111.895,111.905,26882
20180601|2018-05-02 10:30,2,111.9,111.905,111.895,111.905,5895
20180601|2018-05-02 11:00,2,111.905,111.905,111.895,111.9,4690
20180601|2018-05-02 11:30,2,111.9,111.9,111.895,111.895,1663
20180601|2018-05-02 12:00,2,111.895,111.895,111.895,111.895,1799
20180601|2018-05-02 12:30,2,111.895,111.9,111.895,111.9,884
20180601|2018-05-02 13:00,2,111.895,111.905,111.895,111.905,1335
20180601|2018-05-02 13:30,2,111.905,111.91,111.905,111.91,206
20180601|2018-05-02 14:30,2,111.905,111.905,111.9,111.905,2538
20180601|2018-05-03 01:00,3,111.9,111.905,111.895,111.9,7029
20180601|2018-05-03 01:30,3,111.9,111.9,111.89,111.895,4333
20180601|2018-05-03 02:00,3,111.895,111.9,111.885,111.89,15642
20180601|2018-05-03 02:30,3,111.89,111.895,111.885,111.89,9633
20180601|2018-05-03 03:00,3,111.895,111.895,111.885,111.89,15250
20180601|2018-05-03 03:30,3,111.89,111.9,111.89,111.9,16685
20180601|2018-05-03 04:00,3,111.9,111.92,111.9,111.92,34407
20180601|2018-05-03 04:30,3,111.92,111.92,111.91,111.91,10587
20180601|2018-05-03 05:00,3,111.91,111.92,111.91,111.915,24480
20180601|2018-05-03 05:30,3,111.915,111.92,111.915,111.92,4733
20180601|2018-05-03 06:00,3,111.915,111.92,111.915,111.915,4417
20180601|2018-05-03 06:30,3,111.915,111.925,111.915,111.92,16834
20180601|2018-05-03 07:00,3,111.915,111.925,111.91,111.91,6702
20180601|2018-05-03 07:30,3,111.915,111.92,111.915,111.92,11354
20180601|2018-05-03 08:00,3,111.92,111.92,111.915,111.92,10471
20180601|2018-05-03 08:30,3,111.915,111.925,111.915,111.92,17908
20180601|2018-05-03 09:00,3,111.925,111.93,111.915,111.92,27445
20180601|2018-05-03 09:30,3,111.92,111.93,111.92,111.93,11019
20180601|2018-05-03 10:00,3,111.925,111.93,111.92,111.925,12884
20180601|2018-05-03 10:30,3,111.925,111.93,111.92,111.92,8028
20180601|2018-05-03 11:00,3,111.92,111.925,111.92,111.92,2399
20180601|2018-05-03 11:30,3,111.92,111.925,111.915,111.915,3474
20180601|2018-05-03 12:00,3,111.92,111.925,111.915,111.92,2230
20180601|2018-05-03 12:30,3,111.92,111.92,111.915,111.92,24
20180601|2018-05-03 13:00,3,111.92,111.92,111.92,111.92,2
20180601|2018-05-03 13:30,3,111.915,111.92,111.915,111.915,428
20180601|2018-05-03 14:00,3,111.915,111.92,111.915,111.92,21
20180601|2018-05-03 14:30,3,111.915,111.92,111.915,111.92,121
20180601|2018-05-04 01:00,4,111.92,111.925,111.92,111.925,3710
20180601|2018-05-04 01:30,4,111.92,111.925,111.92,111.925,4828
20180601|2018-05-04 02:00,4,111.925,111.925,111.915,111.92,5559
20180601|2018-05-04 02:30,4,111.925,111.925,111.915,111.92,9922
20180601|2018-05-04 03:00,4,111.915,111.92,111.91,111.915,13322
20180601|2018-05-04 03:30,4,111.92,111.92,111.91,111.915,11325
20180601|2018-05-04 04:00,4,111.915,111.92,111.915,111.915,7136
20180601|2018-05-04 04:30,4,111.915,111.92,111.915,111.92,3213
20180601|2018-05-04 05:00,4,111.915,111.92,111.915,111.915,895
20180601|2018-05-04 05:30,4,111.915,111.925,111.915,111.92,8224
20180601|2018-05-04 06:00,4,111.92,111.925,111.915,111.92,12547
20180601|2018-05-04 06:30,4,111.92,111.925,111.92,111.925,938
20180601|2018-05-04 07:00,4,111.92,111.925,111.92,111.925,3018
20180601|2018-05-04 07:30,4,111.925,111.94,111.92,111.925,33125
20180601|2018-05-04 08:00,4,111.925,111.925,111.91,111.915,20340
20180601|2018-05-04 08:30,4,111.915,111.92,111.91,111.91,6965
20180601|2018-05-04 09:00,4,111.915,111.915,111.9,111.905,17279
20180601|2018-05-04 09:30,4,111.905,111.915,111.905,111.905,10035
20180601|2018-05-04 10:00,4,111.905,111.915,111.905,111.915,9060
20180601|2018-05-04 10:30,4,111.91,111.915,111.905,111.915,4241
20180601|2018-05-04 11:00,4,111.91,111.915,111.91,111.91,933
20180601|2018-05-04 11:30,4,111.91,111.915,111.91,111.91,476
20180601|2018-05-04 12:00,4,111.91,111.915,111.91,111.91,12
20180601|2018-05-04 12:30,4,111.91,111.915,111.91,111.915,512
20180601|2018-05-04 13:00,4,111.915,111.915,111.91,111.91,48
20180601|2018-05-04 13:30,4,111.915,111.915,111.91,111.915,1070
20180601|2018-05-04 14:00,4,111.915,111.915,111.91,111.91,35
20180601|2018-05-04 14:30,4,111.915,111.915,111.91,111.915,293
20180601|2018-05-07 01:00,7,111.915,111.92,111.905,111.92,2579
20180601|2018-05-07 01:30,7,111.92,111.925,111.915,111.92,2487
20180601|2018-05-07 02:00,7,111.925,111.925,111.915,111.915,4405
20180601|2018-05-07 02:30,7,111.915,111.92,111.915,111.915,3879
20180601|2018-05-07 03:00,7,111.915,111.92,111.915,111.915,2123
20180601|2018-05-07 03:30,7,111.92,111.92,111.915,111.915,5820
20180601|2018-05-07 04:00,7,111.915,111.92,111.91,111.91,3503
20180601|2018-05-07 04:30,7,111.91,111.915,111.91,111.91,1594
20180601|2018-05-07 05:00,7,111.915,111.915,111.91,111.915,1220
20180601|2018-05-07 05:30,7,111.915,111.915,111.91,111.91,3175
20180601|2018-05-07 06:00,7,111.915,111.915,111.905,111.905,2512
20180601|2018-05-07 06:30,7,111.91,111.91,111.905,111.91,4085
20180601|2018-05-07 07:00,7,111.915,111.915,111.91,111.915,1365
20180601|2018-05-07 07:30,7,111.915,111.92,111.915,111.915,4298
20180601|2018-05-07 08:00,7,111.915,111.92,111.915,111.92,1844
20180601|2018-05-07 08:30,7,111.92,111.92,111.915,111.915,3549
20180601|2018-05-07 09:00,7,111.915,111.92,111.915,111.915,3673
20180601|2018-05-07 09:30,7,111.915,111.92,111.91,111.91,7641
20180601|2018-05-07 10:00,7,111.915,111.915,111.91,111.915,3862
20180601|2018-05-07 10:30,7,111.915,111.915,111.91,111.91,2596
20180601|2018-05-07 11:00,7,111.915,111.915,111.91,111.91,1285
20180601|2018-05-07 11:30,7,111.91,111.915,111.91,111.915,317
20180601|2018-05-07 12:00,7,111.915,111.92,111.915,111.915,847
20180601|2018-05-07 12:30,7,111.915,111.915,111.91,111.915,83
20180601|2018-05-07 13:00,7,111.91,111.915,111.91,111.915,102
20180601|2018-05-07 13:30,7,111.915,111.92,111.915,111.915,206
20180601|2018-05-07 14:00,7,111.915,111.92,111.915,111.92,162
20180601|2018-05-07 14:30,7,111.915,111.92,111.915,111.915,2043
20180601|2018-05-08 01:00,8,111.915,111.92,111.91,111.915,5692
20180601|2018-05-08 01:30,8,111.915,111.915,111.91,111.915,5154
20180601|2018-05-08 02:00,8,111.91,111.92,111.905,111.915,16009
20180601|2018-05-08 02:30,8,111.91,111.92,111.91,111.92,5216
20180601|2018-05-08 03:00,8,111.915,111.92,111.91,111.915,6937
20180601|2018-05-08 03:30,8,111.915,111.925,111.915,111.92,14451
20180601|2018-05-08 04:00,8,111.92,111.925,111.915,111.915,13240
20180601|2018-05-08 04:30,8,111.915,111.92,111.91,111.915,11400
20180601|2018-05-08 05:00,8,111.92,111.925,111.915,111.92,6947
20180601|2018-05-08 05:30,8,111.92,111.925,111.92,111.925,867
20180601|2018-05-08 06:00,8,111.925,111.925,111.92,111.92,1170
20180601|2018-05-08 06:30,8,111.92,111.925,111.92,111.92,1289
20180601|2018-05-08 07:00,8,111.92,111.92,111.915,111.92,5948
20180601|2018-05-08 07:30,8,111.915,111.92,111.91,111.915,6153
20180601|2018-05-08 08:00,8,111.91,111.92,111.91,111.915,13756
20180601|2018-05-08 08:30,8,111.915,111.92,111.91,111.92,11491
20180601|2018-05-08 09:00,8,111.915,111.92,111.91,111.91,12606
20180601|2018-05-08 09:30,8,111.915,111.915,111.91,111.915,13746
20180601|2018-05-08 10:00,8,111.91,111.915,111.905,111.915,13526
20180601|2018-05-08 10:30,8,111.91,111.915,111.905,111.905,14549
20180601|2018-05-08 11:00,8,111.91,111.91,111.9,111.905,3142
20180601|2018-05-08 11:30,8,111.905,111.91,111.9,111.91,3467
20180601|2018-05-08 12:00,8,111.91,111.91,111.91,111.91,504
20180601|2018-05-08 12:30,8,111.91,111.91,111.905,111.91,21
20180601|2018-05-08 13:00,8,111.91,111.91,111.91,111.91,1100
20180601|2018-05-08 13:30,8,111.91,111.91,111.905,111.905,699
20180601|2018-05-08 14:00,8,111.905,111.905,111.905,111.905,250
20180601|2018-05-08 14:30,8,111.91,111.915,111.905,111.915,914
20180601|2018-05-09 01:00,9,111.905,111.91,111.895,111.9,19356
20180601|2018-05-09 01:30,9,111.9,111.905,111.895,111.905,5612
20180601|2018-05-09 02:00,9,111.9,111.905,111.895,111.9,24504
20180601|2018-05-09 02:30,9,111.9,111.9,111.89,111.9,12274
20180601|2018-05-09 03:00,9,111.9,111.9,111.895,111.895,3571
20180601|2018-05-09 03:30,9,111.9,111.9,111.885,111.89,15476
20180601|2018-05-09 04:00,9,111.89,111.9,111.885,111.895,48291
20180601|2018-05-09 04:30,9,111.895,111.9,111.89,111.9,6833
20180601|2018-05-09 05:00,9,111.9,111.9,111.895,111.895,3022
20180601|2018-05-09 05:30,9,111.895,111.9,111.895,111.9,544
20180601|2018-05-09 06:00,9,111.9,111.9,111.895,111.895,1568
20180601|2018-05-09 06:30,9,111.9,111.905,111.895,111.905,10644
20180601|2018-05-09 07:00,9,111.905,111.91,111.9,111.905,6969
20180601|2018-05-09 07:30,9,111.91,111.91,111.9,111.905,6813
20180601|2018-05-09 08:00,9,111.905,111.905,111.9,111.905,1194
20180601|2018-05-09 08:30,9,111.905,111.91,111.9,111.91,9121
20180601|2018-05-09 09:00,9,111.91,111.91,111.905,111.91,3508
20180601|2018-05-09 09:30,9,111.905,111.915,111.905,111.91,21029
20180601|2018-05-09 10:00,9,111.905,111.915,111.905,111.91,15842
20180601|2018-05-09 10:30,9,111.915,111.915,111.91,111.915,2966
20180601|2018-05-09 11:00,9,111.91,111.915,111.91,111.915,3466
20180601|2018-05-09 11:30,9,111.91,111.915,111.91,111.91,2499
20180601|2018-05-09 12:00,9,111.91,111.91,111.91,111.91,334
20180601|2018-05-09 12:30,9,111.915,111.915,111.91,111.915,177
20180601|2018-05-09 13:00,9,111.915,111.915,111.915,111.915,158
20180601|2018-05-09 13:30,9,111.91,111.91,111.905,111.905,786
20180601|2018-05-09 14:00,9,111.91,111.91,111.91,111.91,60
20180601|2018-05-09 14:30,9,111.905,111.91,111.905,111.905,2310
20180601|2018-05-09 15:00,9,111.905,111.905,111.905,111.905,15
20180601|2018-05-10 01:00,10,111.91,111.915,111.905,111.91,10165
20180601|2018-05-10 01:30,10,111.91,111.915,111.905,111.91,7301
20180601|2018-05-10 02:00,10,111.91,111.92,111.905,111.915,32645
20180601|2018-05-10 02:30,10,111.915,111.915,111.91,111.91,9168
20180601|2018-05-10 03:00,10,111.91,111.915,111.91,111.91,8372
20180601|2018-05-10 03:30,10,111.91,111.92,111.91,111.91,32071
20180601|2018-05-10 04:00,10,111.91,111.92,111.91,111.915,24991
20180601|2018-05-10 04:30,10,111.915,111.925,111.91,111.92,11811
20180601|2018-05-10 05:00,10,111.915,111.92,111.915,111.915,5549
20180601|2018-05-10 05:30,10,111.915,111.92,111.915,111.92,9192
20180601|2018-05-10 06:00,10,111.915,111.935,111.915,111.925,33919
20180601|2018-05-10 06:30,10,111.925,111.925,111.92,111.925,14660
20180601|2018-05-10 07:00,10,111.92,111.925,111.92,111.92,1202
20180601|2018-05-10 07:30,10,111.925,111.935,111.925,111.925,21823
20180601|2018-05-10 08:00,10,111.93,111.935,111.925,111.925,10338
20180601|2018-05-10 08:30,10,111.925,111.93,111.925,111.93,2571
20180601|2018-05-10 09:00,10,111.93,111.935,111.925,111.935,10265
20180601|2018-05-10 09:30,10,111.935,111.935,111.925,111.93,13661
20180601|2018-05-10 10:00,10,111.93,111.935,111.92,111.925,21721
20180601|2018-05-10 10:30,10,111.92,111.925,111.915,111.915,13708
20180601|2018-05-10 11:00,10,111.92,111.92,111.915,111.92,7981
20180601|2018-05-10 11:30,10,111.92,111.92,111.915,111.915,2400
20180601|2018-05-10 12:00,10,111.92,111.925,111.92,111.92,3175
20180601|2018-05-10 12:30,10,111.92,111.92,111.92,111.92,61
20180601|2018-05-10 13:00,10,111.915,111.92,111.915,111.915,43
20180601|2018-05-10 13:30,10,111.92,111.92,111.915,111.92,524
20180601|2018-05-10 14:00,10,111.915,111.92,111.915,111.92,2480
20180601|2018-05-10 14:30,10,111.92,111.92,111.915,111.915,178
20180601|2018-05-11 01:00,11,111.92,111.925,111.915,111.925,1318
20180601|2018-05-11 01:30,11,111.925,111.93,111.92,111.92,5166
20180601|2018-05-11 02:00,11,111.92,111.93,111.92,111.92,13711
20180601|2018-05-11 02:30,11,111.92,111.93,111.92,111.93,2118
20180601|2018-05-11 03:00,11,111.93,111.93,111.925,111.93,751
20180601|2018-05-11 03:30,11,111.93,111.93,111.92,111.925,6167
20180601|2018-05-11 04:00,11,111.925,111.93,111.92,111.925,4073
20180601|2018-05-11 04:30,11,111.925,111.925,111.92,111.925,2953
20180601|2018-05-11 05:00,11,111.925,111.925,111.915,111.915,5069
20180601|2018-05-11 05:30,11,111.915,111.925,111.915,111.925,10719
20180601|2018-05-11 06:00,11,111.92,111.925,111.915,111.915,1486
20180601|2018-05-11 06:30,11,111.915,111.92,111.915,111.92,3353
20180601|2018-05-11 07:00,11,111.915,111.92,111.915,111.915,8881
20180601|2018-05-11 07:30,11,111.915,111.925,111.915,111.92,10014
20180601|2018-05-11 08:00,11,111.925,111.925,111.915,111.915,4452
20180601|2018-05-11 08:30,11,111.915,111.92,111.905,111.915,14856
20180601|2018-05-11 09:00,11,111.915,111.92,111.91,111.915,14271
20180601|2018-05-11 09:30,11,111.915,111.92,111.91,111.91,7043
20180601|2018-05-11 10:00,11,111.91,111.915,111.91,111.91,4512
20180601|2018-05-11 10:30,11,111.915,111.92,111.91,111.915,7842
20180601|2018-05-11 11:00,11,111.915,111.92,111.915,111.92,1132
20180601|2018-05-11 11:30,11,111.915,111.92,111.915,111.92,1377
20180601|2018-05-11 12:00,11,111.915,111.915,111.91,111.91,62
20180601|2018-05-11 12:30,11,111.915,111.915,111.915,111.915,9
20180601|2018-05-11 13:00,11,111.915,111.915,111.915,111.915,522
20180601|2018-05-11 13:30,11,111.915,111.92,111.915,111.915,623
20180601|2018-05-11 14:00,11,111.92,111.92,111.92,111.92,469
20180601|2018-05-11 14:30,11,111.92,111.92,111.915,111.92,509
20180601|2018-05-11 15:00,11,111.915,111.915,111.915,111.915,35
20180601|2018-05-14 01:00,14,111.915,111.925,111.915,111.92,2964
20180601|2018-05-14 01:30,14,111.925,111.925,111.91,111.91,6956
20180601|2018-05-14 02:00,14,111.915,111.915,111.89,111.89,27633
20180601|2018-05-14 02:30,14,111.895,111.905,111.89,111.905,15930
20180601|2018-05-14 03:00,14,111.9,111.905,111.895,111.9,11335
20180601|2018-05-14 03:30,14,111.895,111.9,111.885,111.885,16358
20180601|2018-05-14 04:00,14,111.885,111.89,111.88,111.88,11982
20180601|2018-05-14 04:30,14,111.88,111.885,111.875,111.875,8995
20180601|2018-05-14 05:00,14,111.88,111.885,111.875,111.885,21465
20180601|2018-05-14 05:30,14,111.885,111.89,111.88,111.885,19512
20180601|2018-05-14 06:00,14,111.885,111.89,111.88,111.885,5788
20180601|2018-05-14 06:30,14,111.885,111.9,111.885,111.89,13754
20180601|2018-05-14 07:00,14,111.89,111.895,111.885,111.885,9616
20180601|2018-05-14 07:30,14,111.885,111.89,111.88,111.885,9700
20180601|2018-05-14 08:00,14,111.885,111.885,111.87,111.88,28684
20180601|2018-05-14 08:30,14,111.88,111.88,111.865,111.865,21770
20180601|2018-05-14 09:00,14,111.865,111.87,111.86,111.865,24103
20180601|2018-05-14 09:30,14,111.865,111.87,111.86,111.86,40680
20180601|2018-05-14 10:00,14,111.86,111.87,111.855,111.87,29533
20180601|2018-05-14 10:30,14,111.865,111.87,111.86,111.87,6515
20180601|2018-05-14 11:00,14,111.87,111.87,111.865,111.87,1262
20180601|2018-05-14 11:30,14,111.87,111.87,111.865,111.87,8443
20180601|2018-05-14 12:00,14,111.87,111.875,111.87,111.875,1691
20180601|2018-05-14 12:30,14,111.875,111.88,111.875,111.88,1593
20180601|2018-05-14 13:00,14,111.875,111.875,111.875,111.875,4
20180601|2018-05-14 13:30,14,111.875,111.88,111.875,111.88,364
20180601|2018-05-14 14:00,14,111.875,111.88,111.875,111.875,1202
20180601|2018-05-14 14:30,14,111.875,111.88,111.875,111.88,451
20180601|2018-05-15 01:00,15,111.87,111.87,111.855,111.86,14470
20180601|2018-05-15 01:30,15,111.855,111.86,111.845,111.855,17047
20180601|2018-05-15 02:00,15,111.85,111.86,111.85,111.86,12062
20180601|2018-05-15 02:30,15,111.86,111.86,111.85,111.855,12026
20180601|2018-05-15 03:00,15,111.85,111.865,111.85,111.86,14049
20180601|2018-05-15 03:30,15,111.86,111.865,111.855,111.86,5411
20180601|2018-05-15 04:00,15,111.855,111.865,111.855,111.86,7360
20180601|2018-05-15 04:30,15,111.865,111.865,111.86,111.865,1358
20180601|2018-05-15 05:00,15,111.865,111.87,111.855,111.86,22783
20180601|2018-05-15 05:30,15,111.86,111.865,111.855,111.86,21081
20180601|2018-05-15 06:00,15,111.86,111.86,111.855,111.86,11773
20180601|2018-05-15 06:30,15,111.86,111.86,111.85,111.855,25839
20180601|2018-05-15 07:00,15,111.855,111.86,111.85,111.86,5624
20180601|2018-05-15 07:30,15,111.86,111.86,111.85,111.855,12207
20180601|2018-05-15 08:00,15,111.855,111.86,111.85,111.855,15803
20180601|2018-05-15 08:30,15,111.85,111.855,111.845,111.855,13325
20180601|2018-05-15 09:00,15,111.855,111.86,111.85,111.855,15379
20180601|2018-05-15 09:30,15,111.855,111.86,111.85,111.86,13111
20180601|2018-05-15 10:00,15,111.855,111.86,111.85,111.855,15028
20180601|2018-05-15 10:30,15,111.855,111.855,111.85,111.85,5537
20180601|2018-05-15 11:00,15,111.85,111.855,111.85,111.855,723
20180601|2018-05-15 11:30,15,111.855,111.86,111.85,111.85,6277
20180601|2018-05-15 12:00,15,111.855,111.855,111.85,111.855,346
20180601|2018-05-15 12:30,15,111.85,111.85,111.85,111.85,1
20180601|2018-05-15 13:00,15,111.855,111.855,111.85,111.855,610
20180601|2018-05-15 13:30,15,111.855,111.855,111.85,111.855,225
20180601|2018-05-15 14:00,15,111.855,111.865,111.85,111.865,5596
20180601|2018-05-15 14:30,15,111.865,111.875,111.86,111.875,7550
20180601|2018-05-16 01:00,16,111.875,111.89,111.87,111.885,71622
20180601|2018-05-16 01:30,16,111.885,111.895,111.88,111.885,29219
20180601|2018-05-16 02:00,16,111.88,111.895,111.87,111.89,38557
20180601|2018-05-16 02:30,16,111.885,111.885,111.87,111.875,21725
20180601|2018-05-16 03:00,16,111.875,111.875,111.87,111.875,3670
20180601|2018-05-16 03:30,16,111.875,111.885,111.87,111.88,29139
20180601|2018-05-16 04:00,16,111.885,111.89,111.88,111.88,24101
20180601|2018-05-16 04:30,16,111.88,111.89,111.88,111.885,7236
20180601|2018-05-16 05:00,16,111.89,111.895,111.885,111.885,5603
20180601|2018-05-16 05:30,16,111.89,111.89,111.885,111.885,3945
20180601|2018-05-16 06:00,16,111.885,111.89,111.885,111.89,4045
20180601|2018-05-16 06:30,16,111.885,111.895,111.885,111.895,28136
20180601|2018-05-16 07:00,16,111.895,111.915,111.895,111.905,51630
20180601|2018-05-16 07:30,16,111.91,111.91,111.9,111.91,28673
20180601|2018-05-16 08:00,16,111.905,111.91,111.9,111.9,33742
20180601|2018-05-16 08:30,16,111.9,111.905,111.9,111.905,8287
20180601|2018-05-16 09:00,16,111.905,111.905,111.88,111.895,32209
20180601|2018-05-16 09:30,16,111.895,111.895,111.885,111.89,20956
20180601|2018-05-16 10:00,16,111.885,111.9,111.885,111.9,17893
20180601|2018-05-16 10:30,16,111.895,111.91,111.895,111.905,25785
20180601|2018-05-16 11:00,16,111.91,111.92,111.91,111.915,17325
20180601|2018-05-16 11:30,16,111.92,111.925,111.915,111.92,8856
20180601|2018-05-16 12:00,16,111.92,111.92,111.92,111.92,116
20180601|2018-05-16 12:30,16,111.915,111.92,111.915,111.92,15
20180601|2018-05-16 13:00,16,111.915,111.915,111.915,111.915,6
20180601|2018-05-16 13:30,16,111.92,111.92,111.915,111.915,234
20180601|2018-05-16 14:00,16,111.915,111.92,111.915,111.915,138
20180601|2018-05-16 14:30,16,111.915,111.92,111.91,111.915,1162
20180601|2018-05-17 01:00,17,111.905,111.91,111.885,111.895,38080
20180601|2018-05-17 01:30,17,111.895,111.895,111.885,111.89,16311
20180601|2018-05-17 02:00,17,111.89,111.9,111.885,111.895,20398
20180601|2018-05-17 02:30,17,111.895,111.9,111.89,111.895,15197
20180601|2018-05-17 03:00,17,111.9,111.9,111.89,111.895,10610
20180601|2018-05-17 03:30,17,111.895,111.9,111.885,111.89,19141
20180601|2018-05-17 04:00,17,111.895,111.895,111.89,111.89,1692
20180601|2018-05-17 04:30,17,111.89,111.895,111.88,111.89,43401
20180601|2018-05-17 05:00,17,111.89,111.915,111.885,111.915,31888
20180601|2018-05-17 05:30,17,111.915,111.93,111.91,111.915,41567
20180601|2018-05-17 06:00,17,111.915,111.92,111.905,111.915,7138
20180601|2018-05-17 06:30,17,111.915,111.915,111.9,111.915,24870
20180601|2018-05-17 07:00,17,111.91,111.915,111.9,111.905,10526
20180601|2018-05-17 07:30,17,111.905,111.905,111.895,111.9,8749
20180601|2018-05-17 08:00,17,111.9,111.905,111.895,111.9,9455
20180601|2018-05-17 08:30,17,111.905,111.91,111.895,111.91,17022
20180601|2018-05-17 09:00,17,111.905,111.905,111.9,111.905,4670
20180601|2018-05-17 09:30,17,111.9,111.905,111.89,111.89,9666
20180601|2018-05-17 10:00,17,111.895,111.895,111.89,111.89,6135
20180601|2018-05-17 10:30,17,111.895,111.895,111.88,111.88,5879
20180601|2018-05-17 11:00,17,111.88,111.89,111.88,111.89,3559
20180601|2018-05-17 11:30,17,111.885,111.89,111.885,111.885,1398
20180601|2018-05-17 12:00,17,111.89,111.89,111.885,111.885,771
20180601|2018-05-17 12:30,17,111.885,111.89,111.885,111.89,608
20180601|2018-05-17 13:00,17,111.89,111.89,111.885,111.89,594
20180601|2018-05-17 13:30,17,111.885,111.89,111.885,111.885,184
20180601|2018-05-17 14:00,17,111.89,111.89,111.885,111.885,15
20180601|2018-05-17 14:30,17,111.89,111.89,111.885,111.885,714
20180601|2018-05-18 01:00,18,111.885,111.895,111.885,111.89,5296
20180601|2018-05-18 01:30,18,111.895,111.895,111.885,111.89,3881
20180601|2018-05-18 02:00,18,111.89,111.89,111.88,111.88,3451
20180601|2018-05-18 02:30,18,111.88,111.9,111.88,111.9,9124
20180601|2018-05-18 03:00,18,111.9,111.91,111.895,111.9,17096
20180601|2018-05-18 03:30,18,111.9,111.9,111.895,111.9,9720
20180601|2018-05-18 04:00,18,111.9,111.9,111.89,111.895,10281
20180601|2018-05-18 04:30,18,111.895,111.905,111.89,111.905,7969
20180601|2018-05-18 05:00,18,111.905,111.905,111.895,111.895,8667
20180601|2018-05-18 05:30,18,111.9,111.905,111.895,111.9,15971
20180601|2018-05-18 06:00,18,111.9,111.905,111.895,111.9,8805
20180601|2018-05-18 06:30,18,111.9,111.905,111.9,111.9,4477
20180601|2018-05-18 07:00,18,111.905,111.905,111.9,111.9,2589
20180601|2018-05-18 07:30,18,111.905,111.905,111.9,111.9,6133
20180601|2018-05-18 08:00,18,111.905,111.925,111.905,111.92,24143
20180601|2018-05-18 08:30,18,111.92,111.92,111.91,111.92,13684
20180601|2018-05-18 09:00,18,111.92,111.925,111.91,111.925,16276
20180601|2018-05-18 09:30,18,111.925,111.94,111.92,111.935,41379
20180601|2018-05-18 10:00,18,111.935,111.945,111.93,111.945,32155
20180601|2018-05-18 10:30,18,111.945,111.945,111.93,111.935,12986
20180601|2018-05-18 11:00,18,111.93,111.945,111.93,111.945,12976
20180601|2018-05-18 11:30,18,111.94,111.945,111.94,111.945,1034
20180601|2018-05-18 12:00,18,111.945,111.945,111.94,111.945,13
20180601|2018-05-18 12:30,18,111.94,111.945,111.94,111.945,4064
20180601|2018-05-18 13:00,18,111.94,111.94,111.94,111.94,636
20180601|2018-05-18 13:30,18,111.94,111.945,111.94,111.94,245
20180601|2018-05-18 14:00,18,111.945,111.945,111.94,111.945,72
20180601|2018-05-18 14:30,18,111.94,111.945,111.94,111.945,904
20180601|2018-05-21 01:00,21,111.945,111.955,111.935,111.95,21522
20180601|2018-05-21 01:30,21,111.95,111.96,111.95,111.96,17437
20180601|2018-05-21 02:00,21,111.965,111.975,111.955,111.975,44897
20180601|2018-05-21 02:30,21,111.975,111.98,111.97,111.975,14290
20180601|2018-05-21 03:00,21,111.975,111.975,111.96,111.965,20252
20180601|2018-05-21 03:30,21,111.965,111.975,111.96,111.97,12927
20180601|2018-05-21 04:00,21,111.97,111.975,111.96,111.965,27281
20180601|2018-05-21 04:30,21,111.965,111.965,111.96,111.965,3066
20180601|2018-05-21 05:00,21,111.965,111.965,111.955,111.965,6823
20180601|2018-05-21 05:30,21,111.965,111.97,111.96,111.965,11594
20180601|2018-05-21 06:00,21,111.965,111.97,111.96,111.965,11803
20180601|2018-05-21 06:30,21,111.96,111.97,111.96,111.965,5830
20180601|2018-05-21 07:00,21,111.965,111.965,111.955,111.96,11898
20180601|2018-05-21 07:30,21,111.96,111.96,111.955,111.955,2350
20180601|2018-05-21 08:00,21,111.96,111.97,111.96,111.965,8874
20180601|2018-05-21 08:30,21,111.965,111.98,111.96,111.98,14777
20180601|2018-05-21 09:00,21,111.975,111.98,111.975,111.98,3513
20180601|2018-05-21 09:30,21,111.98,111.99,111.975,111.985,25251
20180601|2018-05-21 10:00,21,111.985,112.005,111.985,112.005,26362
20180601|2018-05-21 10:30,21,112.005,112.015,112.005,112.005,23410
20180601|2018-05-21 11:00,21,112.005,112.01,112,112,16359
20180601|2018-05-21 11:30,21,112,112.005,111.99,112,4438
20180601|2018-05-21 12:00,21,111.995,112,111.995,111.995,1487
20180601|2018-05-21 12:30,21,112,112,112,112,33
20180601|2018-05-21 13:00,21,111.995,112,111.995,111.995,518
20180601|2018-05-21 13:30,21,112,112.005,111.995,112.005,2724
20180601|2018-05-21 14:00,21,112.005,112.005,112,112,16
20180601|2018-05-21 14:30,21,112,112.005,111.995,111.995,1500
20180601|2018-05-22 01:00,22,112.01,112.02,111.995,112,32484
20180601|2018-05-22 01:30,22,112,112,111.97,111.975,38414
20180601|2018-05-22 02:00,22,111.975,111.985,111.97,111.97,18733
20180601|2018-05-22 02:30,22,111.975,111.975,111.955,111.965,24455
20180601|2018-05-22 03:00,22,111.96,111.965,111.95,111.955,21689
20180601|2018-05-22 03:30,22,111.955,111.97,111.955,111.965,24978
20180601|2018-05-22 04:00,22,111.96,111.975,111.96,111.975,10903
20180601|2018-05-22 04:30,22,111.975,111.98,111.965,111.97,15658
20180601|2018-05-22 05:00,22,111.965,111.975,111.965,111.97,5260
20180601|2018-05-22 05:30,22,111.97,111.97,111.96,111.96,17896
20180601|2018-05-22 06:00,22,111.96,111.965,111.96,111.96,7589
20180601|2018-05-22 06:30,22,111.96,111.965,111.96,111.965,2676
20180601|2018-05-22 07:00,22,111.96,111.98,111.96,111.97,27158
20180601|2018-05-22 07:30,22,111.97,111.98,111.97,111.98,18778
20180601|2018-05-22 08:00,22,111.975,111.99,111.975,111.975,27202
20180601|2018-05-22 08:30,22,111.98,111.98,111.97,111.97,6998
20180601|2018-05-22 09:00,22,111.975,111.985,111.97,111.98,14041
20180601|2018-05-22 09:30,22,111.98,111.98,111.96,111.965,28184
20180601|2018-05-22 10:00,22,111.965,111.97,111.96,111.965,10480
20180601|2018-05-22 10:30,22,111.965,111.97,111.965,111.965,2622
20180601|2018-05-22 11:00,22,111.965,111.975,111.965,111.97,4423
20180601|2018-05-22 11:30,22,111.975,111.98,111.97,111.975,5639
20180601|2018-05-22 12:00,22,111.98,111.98,111.97,111.975,2788
20180601|2018-05-22 12:30,22,111.975,111.975,111.975,111.975,27
20180601|2018-05-22 13:00,22,111.975,111.975,111.975,111.975,9
20180601|2018-05-22 13:30,22,111.975,111.975,111.97,111.97,281
20180601|2018-05-22 14:00,22,111.97,111.975,111.97,111.975,8
20180601|2018-05-22 14:30,22,111.975,111.975,111.97,111.97,41
20180601|2018-05-23 01:00,23,111.975,111.98,111.965,111.965,10601
20180601|2018-05-23 01:30,23,111.965,111.985,111.965,111.975,8356
20180601|2018-05-23 02:00,23,111.98,111.99,111.98,111.985,24233
20180601|2018-05-23 02:30,23,111.985,112.015,111.985,112.01,40102
20180601|2018-05-23 03:00,23,112.015,112.03,112.01,112.02,47048
20180601|2018-05-23 03:30,23,112.02,112.025,112.015,112.015,18374
20180601|2018-05-23 04:00,23,112.02,112.025,112.01,112.02,43475
20180601|2018-05-23 04:30,23,112.015,112.02,112.005,112.015,34781
20180601|2018-05-23 05:00,23,112.015,112.02,112.01,112.015,10354
20180601|2018-05-23 05:30,23,112.02,112.025,112.015,112.02,13951
20180601|2018-05-23 06:00,23,112.025,112.03,112.015,112.025,13311
20180601|2018-05-23 06:30,23,112.02,112.035,112.02,112.025,22642
20180601|2018-05-23 07:00,23,112.03,112.035,112.025,112.03,17030
20180601|2018-05-23 07:30,23,112.025,112.035,112.025,112.03,18669
20180601|2018-05-23 08:00,23,112.035,112.04,112.025,112.025,30097
20180601|2018-05-23 08:30,23,112.03,112.03,112.015,112.02,27423
20180601|2018-05-23 09:00,23,112.015,112.02,112.01,112.01,6187
20180601|2018-05-23 09:30,23,112.01,112.02,112.01,112.015,16326
20180601|2018-05-23 10:00,23,112.015,112.03,112.015,112.025,21116
20180601|2018-05-23 10:30,23,112.03,112.03,112.015,112.025,14516
20180601|2018-05-23 11:00,23,112.025,112.025,112.015,112.015,6844
20180601|2018-05-23 11:30,23,112.02,112.02,112.015,112.015,350
20180601|2018-05-23 12:00,23,112.02,112.02,112.015,112.02,402
20180601|2018-05-23 12:30,23,112.02,112.02,112.015,112.02,1406
20180601|2018-05-23 13:00,23,112.02,112.025,112.02,112.02,169
20180601|2018-05-23 13:30,23,112.025,112.025,112.02,112.02,213
20180601|2018-05-23 14:00,23,112.025,112.025,112.02,112.02,33
20180601|2018-05-23 14:30,23,112.02,112.025,112.02,112.02,1840
20180601|2018-05-24 01:00,24,112.03,112.03,112.01,112.015,14032
20180601|2018-05-24 01:30,24,112.015,112.02,112.01,112.01,10295
20180601|2018-05-24 02:00,24,112.015,112.025,112.005,112.015,23885
20180601|2018-05-24 02:30,24,112.01,112.02,112.005,112.01,16518
20180601|2018-05-24 03:00,24,112.01,112.015,112,112.005,10802
20180601|2018-05-24 03:30,24,112.005,112.01,111.985,111.995,47575
20180601|2018-05-24 04:00,24,111.99,112,111.985,111.995,13859
20180601|2018-05-24 04:30,24,111.995,112.005,111.995,112,6490
20180601|2018-05-24 05:00,24,112,112.01,112,112.005,3356
20180601|2018-05-24 05:30,24,112.005,112.01,112,112.005,14010
20180601|2018-05-24 06:00,24,112,112.015,112,112.015,11274
20180601|2018-05-24 06:30,24,112.015,112.02,112.01,112.01,10797
20180601|2018-05-24 07:00,24,112.015,112.02,112.01,112.01,12960
20180601|2018-05-24 07:30,24,112.01,112.02,112.01,112.02,7967
20180601|2018-05-24 08:00,24,112.015,112.03,112.015,112.03,28383
20180601|2018-05-24 08:30,24,112.03,112.05,112.025,112.05,43779
20180601|2018-05-24 09:00,24,112.05,112.05,112.04,112.045,21569
20180601|2018-05-24 09:30,24,112.04,112.05,112.04,112.04,15414
20180601|2018-05-24 10:00,24,112.045,112.05,112.04,112.04,21828
20180601|2018-05-24 10:30,24,112.04,112.045,112.035,112.04,13491
20180601|2018-05-24 11:00,24,112.035,112.045,112.035,112.035,7604
20180601|2018-05-24 11:30,24,112.035,112.045,112.035,112.035,4163
20180601|2018-05-24 12:00,24,112.04,112.04,112.035,112.04,4288
20180601|2018-05-24 12:30,24,112.045,112.045,112.045,112.045,191
20180601|2018-05-24 13:00,24,112.045,112.045,112.045,112.045,1
20180601|2018-05-24 13:30,24,112.045,112.045,112.04,112.04,906
20180601|2018-05-24 14:00,24,112.045,112.045,112.04,112.04,38
20180601|2018-05-24 14:30,24,112.045,112.045,112.04,112.045,708
20180601|2018-05-25 01:00,25,112.04,112.05,112.035,112.045,8548
20180601|2018-05-25 01:30,25,112.045,112.05,112.045,112.045,4608
20180601|2018-05-25 02:00,25,112.05,112.06,112.045,112.045,17781
20180601|2018-05-25 02:30,25,112.045,112.06,112.045,112.055,21802
20180601|2018-05-25 03:00,25,112.06,112.06,112.045,112.055,21623
20180601|2018-05-25 03:30,25,112.055,112.06,112.05,112.05,16091
20180601|2018-05-25 04:00,25,112.055,112.06,112.05,112.055,16049
20180601|2018-05-25 04:30,25,112.055,112.06,112.05,112.05,10375
20180601|2018-05-25 05:00,25,112.055,112.06,112.05,112.055,23515
20180601|2018-05-25 05:30,25,112.05,112.065,112.05,112.06,20256
20180601|2018-05-25 06:00,25,112.06,112.08,112.055,112.075,39581
20180601|2018-05-25 06:30,25,112.075,112.085,112.07,112.08,23048
20180601|2018-05-25 07:00,25,112.085,112.085,112.075,112.085,19865
20180601|2018-05-25 07:30,25,112.08,112.1,112.08,112.095,58732
20180601|2018-05-25 08:00,25,112.095,112.115,112.09,112.095,68552
20180601|2018-05-25 08:30,25,112.095,112.115,112.095,112.105,43236
20180601|2018-05-25 09:00,25,112.11,112.11,112.095,112.105,33841
20180601|2018-05-25 09:30,25,112.105,112.105,112.09,112.095,15495
20180601|2018-05-25 10:00,25,112.09,112.1,112.08,112.09,34096
20180601|2018-05-25 10:30,25,112.095,112.1,112.09,112.095,10891
20180601|2018-05-25 11:00,25,112.09,112.095,112.085,112.09,16003
20180601|2018-05-25 11:30,25,112.09,112.095,112.09,112.095,11441
20180601|2018-05-25 12:00,25,112.09,112.1,112.09,112.095,5297
20180601|2018-05-25 12:30,25,112.09,112.095,112.09,112.095,1980
20180601|2018-05-25 13:00,25,112.095,112.095,112.09,112.095,273
20180601|2018-05-25 13:30,25,112.095,112.095,112.09,112.095,604
20180601|2018-05-25 14:00,25,112.095,112.095,112.09,112.09,17
20180601|2018-05-25 14:30,25,112.095,112.11,112.095,112.105,2810
20180601|2018-05-28 01:00,28,112.05,112.075,112.035,112.065,82378
20180601|2018-05-28 01:30,28,112.06,112.07,112.05,112.055,41351
20180601|2018-05-28 02:00,28,112.055,112.065,112.05,112.06,24965
20180601|2018-05-28 02:30,28,112.065,112.07,112.06,112.065,15896
20180601|2018-05-28 03:00,28,112.065,112.08,112.06,112.075,15840
20180601|2018-05-28 03:30,28,112.08,112.095,112.08,112.095,13139
20180601|2018-05-28 04:00,28,112.095,112.105,112.09,112.1,14993
20180601|2018-05-28 04:30,28,112.1,112.115,112.09,112.115,16786
20180601|2018-05-28 05:00,28,112.12,112.16,112.115,112.135,54883
20180601|2018-05-28 05:30,28,112.14,112.15,112.13,112.135,26286
20180601|2018-05-28 06:00,28,112.13,112.16,112.125,112.155,27161
20180601|2018-05-28 06:30,28,112.155,112.16,112.145,112.16,13524
20180601|2018-05-28 07:00,28,112.155,112.165,112.15,112.165,18756
20180601|2018-05-28 07:30,28,112.165,112.19,112.16,112.185,35882
20180601|2018-05-28 08:00,28,112.185,112.195,112.18,112.185,11051
20180601|2018-05-28 08:30,28,112.185,112.19,112.175,112.18,17332
20180601|2018-05-28 09:00,28,112.18,112.19,112.18,112.185,9699
20180601|2018-05-28 09:30,28,112.18,112.195,112.18,112.185,8503
20180601|2018-05-28 10:00,28,112.185,112.195,112.185,112.195,7265
20180601|2018-05-28 10:30,28,112.19,112.195,112.185,112.19,3723
20180601|2018-05-28 11:00,28,112.195,112.2,112.19,112.195,4465
20180601|2018-05-28 11:30,28,112.2,112.205,112.2,112.2,5904
20180601|2018-05-28 12:00,28,112.205,112.21,112.205,112.21,2204
20180601|2018-05-28 12:30,28,112.21,112.22,112.21,112.21,2275
20180601|2018-05-28 13:00,28,112.215,112.22,112.215,112.22,2019
20180601|2018-05-28 13:30,28,112.225,112.23,112.225,112.23,411
20180601|2018-05-28 14:00,28,112.23,112.235,112.23,112.23,808
20180601|2018-05-28 14:30,28,112.23,112.235,112.23,112.23,1256
20180601|2018-05-28 15:00,28,112.23,112.23,112.23,112.23,31
20180601|2018-05-29 01:00,29,112.17,112.285,112.17,112.285,67681
20180601|2018-05-29 01:30,29,112.28,112.34,112.26,112.31,57144
20180601|2018-05-29 02:00,29,112.315,112.34,112.295,112.3,59533
20180601|2018-05-29 02:30,29,112.3,112.35,112.29,112.35,43778
20180601|2018-05-29 03:00,29,112.35,112.38,112.34,112.375,70201
20180601|2018-05-29 03:30,29,112.375,112.455,112.375,112.45,70683
20180601|2018-05-29 04:00,29,112.45,112.46,112.37,112.38,45394
20180601|2018-05-29 04:30,29,112.38,112.385,112.285,112.29,65693
20180601|2018-05-29 05:00,29,112.29,112.305,112.27,112.28,25219
20180601|2018-05-29 05:30,29,112.28,112.305,112.275,112.295,22265
20180601|2018-05-29 06:00,29,112.295,112.335,112.295,112.315,20543
20180601|2018-05-29 06:30,29,112.315,112.315,112.285,112.295,21088
20180601|2018-05-29 07:00,29,112.295,112.3,112.25,112.255,24671
20180601|2018-05-29 07:30,29,112.255,112.27,112.23,112.235,29288
20180601|2018-05-29 08:00,29,112.235,112.285,112.22,112.26,36426
20180601|2018-05-29 08:30,29,112.265,112.27,112.23,112.24,24391
20180601|2018-05-29 09:00,29,112.24,112.25,112.22,112.24,48629
20180601|2018-05-29 09:30,29,112.245,112.315,112.23,112.315,49292
20180601|2018-05-29 10:00,29,112.32,112.375,112.31,112.35,38137
20180601|2018-05-29 10:30,29,112.35,112.39,112.34,112.375,28739
20180601|2018-05-29 11:00,29,112.375,112.385,112.365,112.37,10913
20180601|2018-05-29 11:30,29,112.37,112.37,112.35,112.355,5550
20180601|2018-05-29 12:00,29,112.355,112.36,112.355,112.355,1532
20180601|2018-05-29 12:30,29,112.355,112.36,112.345,112.355,1232
20180601|2018-05-29 13:00,29,112.35,112.38,112.345,112.38,1836
20180601|2018-05-29 13:30,29,112.38,112.4,112.375,112.39,5553
20180601|2018-05-29 14:00,29,112.39,112.4,112.385,112.4,569
20180601|2018-05-29 14:30,29,112.405,112.405,112.365,112.37,5554
20180601|2018-05-29 15:00,29,112.345,112.345,112.345,112.345,7
20180601|2018-05-30 01:00,30,112.305,112.32,112.28,112.28,66850
20180601|2018-05-30 01:30,30,112.28,112.29,112.27,112.275,44141
20180601|2018-05-30 02:00,30,112.275,112.29,112.27,112.285,39298
20180601|2018-05-30 02:30,30,112.28,112.285,112.26,112.27,38606
20180601|2018-05-30 03:00,30,112.27,112.275,112.245,112.27,47296
20180601|2018-05-30 03:30,30,112.275,112.28,112.25,112.255,27239
20180601|2018-05-30 04:00,30,112.255,112.265,112.245,112.25,36368
20180601|2018-05-30 04:30,30,112.25,112.265,112.235,112.24,39897
20180601|2018-05-30 05:00,30,112.24,112.24,112.2,112.2,52421
20180601|2018-05-30 05:30,30,112.205,112.205,112.195,112.2,33772
20180601|2018-05-30 06:00,30,112.2,112.205,112.185,112.185,21517
20180601|2018-05-30 06:30,30,112.185,112.195,112.18,112.185,17227
20180601|2018-05-30 07:00,30,112.185,112.205,112.18,112.19,25852
20180601|2018-05-30 07:30,30,112.195,112.205,112.185,112.185,33756
20180601|2018-05-30 08:00,30,112.19,112.205,112.185,112.195,21118
20180601|2018-05-30 08:30,30,112.195,112.22,112.185,112.215,38027
20180601|2018-05-30 09:00,30,112.22,112.24,112.21,112.22,36647
20180601|2018-05-30 09:30,30,112.22,112.23,112.185,112.185,31451
20180601|2018-05-30 10:00,30,112.185,112.2,112.165,112.17,49315
20180601|2018-05-30 10:30,30,112.165,112.17,112.11,112.13,23408
20180601|2018-05-30 11:00,30,112.135,112.14,112.125,112.125,6734
20180601|2018-05-30 11:30,30,112.125,112.15,112.12,112.145,5627
20180601|2018-05-30 12:00,30,112.145,112.145,112.14,112.14,1655
20180601|2018-05-30 12:30,30,112.145,112.15,112.14,112.145,1285
20180601|2018-05-30 13:00,30,112.14,112.145,112.14,112.145,269
20180601|2018-05-30 13:30,30,112.145,112.15,112.145,112.15,569
20180601|2018-05-30 14:00,30,112.145,112.15,112.145,112.15,441
20180601|2018-05-30 14:30,30,112.15,112.15,112.145,112.15,167
20180601|2018-05-31 01:00,31,112.115,112.14,112.115,112.12,26904
20180601|2018-05-31 01:30,31,112.125,112.14,112.125,112.135,15816
20180601|2018-05-31 02:00,31,112.135,112.145,112.115,112.115,21735
20180601|2018-05-31 02:30,31,112.115,112.12,112.09,112.095,31324
20180601|2018-05-31 03:00,31,112.095,112.11,112.09,112.1,35005
20180601|2018-05-31 03:30,31,112.105,112.105,112.095,112.1,26192
20180601|2018-05-31 04:00,31,112.1,112.12,112.09,112.11,38084
20180601|2018-05-31 04:30,31,112.11,112.15,112.105,112.14,32406
20180601|2018-05-31 05:00,31,112.14,112.155,112.135,112.145,13402
20180601|2018-05-31 05:30,31,112.145,112.15,112.135,112.14,10036
20180601|2018-05-31 06:00,31,112.145,112.15,112.14,112.145,15826
20180601|2018-05-31 06:30,31,112.145,112.155,112.135,112.14,21476
20180601|2018-05-31 07:00,31,112.14,112.16,112.13,112.15,23379
20180601|2018-05-31 07:30,31,112.15,112.18,112.145,112.17,26619
20180601|2018-05-31 08:00,31,112.17,112.19,112.165,112.185,41593
20180601|2018-05-31 08:30,31,112.185,112.195,112.175,112.19,18104
20180601|2018-05-31 09:00,31,112.195,112.2,112.17,112.185,17688
20180601|2018-05-31 09:30,31,112.185,112.205,112.17,112.18,33003
20180601|2018-05-31 10:00,31,112.18,112.19,112.15,112.15,53173
20180601|2018-05-31 10:30,31,112.145,112.165,112.09,112.14,45537
20180601|2018-05-31 11:00,31,112.14,112.145,112.13,112.135,8930
20180601|2018-05-31 11:30,31,112.135,112.14,112.12,112.12,6659
20180601|2018-05-31 12:00,31,112.12,112.125,112.115,112.115,1317
20180601|2018-05-31 12:30,31,112.12,112.135,112.115,112.135,2263
20180601|2018-05-31 13:00,31,112.13,112.13,112.12,112.12,1499
20180601|2018-05-31 13:30,31,112.12,112.12,112.115,112.12,2547
20180601|2018-05-31 14:00,31,112.12,112.12,112.105,112.105,489
20180601|2018-05-31 14:30,31,112.11,112.11,112.095,112.11,3242
20180601|2018-06-01 01:00,1,112.1,112.12,112.075,112.075,29291
20180601|2018-06-01 01:30,1,112.08,112.08,112.07,112.07,20544
20180601|2018-06-01 02:00,1,112.07,112.105,112.065,112.1,23855
20180601|2018-06-01 02:30,1,112.095,112.105,112.08,112.105,18666
20180601|2018-06-01 03:00,1,112.105,112.11,112.09,112.11,9390
20180601|2018-06-01 03:30,1,112.105,112.11,112.085,112.085,15535
20180601|2018-06-01 04:00,1,112.085,112.095,112.08,112.09,13998
20180601|2018-06-01 04:30,1,112.09,112.095,112.08,112.09,22126
20180601|2018-06-01 05:00,1,112.085,112.09,112.08,112.085,16850
20180601|2018-06-01 05:30,1,112.085,112.09,112.075,112.09,10331
20180601|2018-06-01 06:00,1,112.085,112.1,112.085,112.09,17237
20180601|2018-06-01 06:30,1,112.09,112.095,112.08,112.085,9716
20180601|2018-06-01 07:00,1,112.085,112.085,112.06,112.075,23537
20180601|2018-06-01 07:30,1,112.08,112.085,112.06,112.08,37956
20180601|2018-06-01 08:00,1,112.08,112.095,112.065,112.095,19731
20180601|2018-06-01 08:30,1,112.095,112.095,112.07,112.08,16783
20180601|2018-06-01 09:00,1,112.08,112.125,112.075,112.085,69549
20180601|2018-06-01 09:30,1,112.08,112.08,112.06,112.08,17968
20180601|2018-06-01 10:00,1,112.08,112.095,112.07,112.085,18433
20180601|2018-06-01 10:30,1,112.09,112.095,112.085,112.085,6667
20180601|2018-06-01 11:00,1,112.085,112.09,112.075,112.075,3423
20180601|2018-06-01 11:30,1,112.08,112.09,112.075,112.08,2025
20180601|2018-06-01 12:00,1,112.08,112.085,112.08,112.085,451
20180601|2018-06-01 12:30,1,112.08,112.085,112.08,112.085,346
20180601|2018-06-01 13:00,1,112.09,112.09,112.09,112.09,103
20180601|2018-06-01 13:30,1,112.085,112.09,112.085,112.09,520
20180601|2018-06-01 14:00,1,112.095,112.095,112.09,112.095,257
20180601|2018-06-01 14:30,1,112.095,112.095,112.085,112.095,2771
20180601|2018-06-04 01:00,4,112.06,112.085,112.06,112.075,10355
20180601|2018-06-04 01:30,4,112.08,112.1,112.075,112.085,16214
20180601|2018-06-04 02:00,4,112.09,112.09,112.065,112.075,31456
20180601|2018-06-04 02:30,4,112.07,112.09,112.07,112.09,14348
20180601|2018-06-04 03:00,4,112.09,112.1,112.085,112.09,14012
20180601|2018-06-04 03:30,4,112.09,112.095,112.07,112.075,19646
20180601|2018-06-04 04:00,4,112.075,112.09,112.065,112.065,23868
20180601|2018-06-04 04:30,4,112.065,112.08,112.065,112.08,20845
20180601|2018-06-04 05:00,4,112.075,112.085,112.065,112.065,13713
20180601|2018-06-04 05:30,4,112.07,112.08,112.065,112.075,10307
20180601|2018-06-04 06:00,4,112.08,112.085,112.07,112.075,10869
20180601|2018-06-04 06:30,4,112.075,112.095,112.075,112.085,25850
20180601|2018-06-04 07:00,4,112.085,112.1,112.085,112.095,28392
20180601|2018-06-04 07:30,4,112.095,112.1,112.09,112.09,23351
20180601|2018-06-04 08:00,4,112.095,112.1,112.085,112.085,14924
20180601|2018-06-04 08:30,4,112.085,112.09,112.075,112.08,24943
20180601|2018-06-04 09:00,4,112.08,112.085,112.075,112.08,12986
20180601|2018-06-04 09:30,4,112.08,112.08,112.07,112.07,21492
20180601|2018-06-04 10:00,4,112.07,112.08,112.065,112.07,21923
20180601|2018-06-04 10:30,4,112.07,112.085,112.07,112.08,12996
20180601|2018-06-04 11:00,4,112.08,112.085,112.075,112.08,6026
20180601|2018-06-04 11:30,4,112.08,112.085,112.08,112.085,4109
20180601|2018-06-04 12:00,4,112.085,112.09,112.08,112.085,10227
20180601|2018-06-04 12:30,4,112.085,112.085,112.075,112.075,836
20180601|2018-06-04 13:00,4,112.075,112.08,112.07,112.08,2062
20180601|2018-06-04 13:30,4,112.08,112.085,112.075,112.085,861
20180601|2018-06-04 14:00,4,112.085,112.085,112.08,112.085,3325
20180601|2018-06-04 14:30,4,112.085,112.09,112.08,112.09,1668
20180601|2018-06-05 01:00,5,112.09,112.095,112.085,112.09,8179
20180601|2018-06-05 01:30,5,112.09,112.095,112.085,112.09,12892
20180601|2018-06-05 02:00,5,112.09,112.105,112.085,112.085,12628
20180601|2018-06-05 02:30,5,112.085,112.09,112.075,112.085,13800
20180601|2018-06-05 03:00,5,112.085,112.09,112.08,112.085,8609
20180601|2018-06-05 03:30,5,112.08,112.09,112.075,112.085,7794
20180601|2018-06-05 04:00,5,112.085,112.09,112.085,112.09,7077
20180601|2018-06-05 04:30,5,112.085,112.095,112.085,112.085,6620
20180601|2018-06-05 05:00,5,112.085,112.09,112.08,112.085,16581
20180601|2018-06-05 05:30,5,112.085,112.11,112.085,112.095,26881
20180601|2018-06-05 06:00,5,112.095,112.1,112.09,112.095,7766
20180601|2018-06-05 06:30,5,112.1,112.105,112.095,112.1,4523
20180601|2018-06-05 07:00,5,112.1,112.12,112.095,112.11,18990
20180601|2018-06-05 07:30,5,112.115,112.125,112.105,112.12,18824
20180601|2018-06-05 08:00,5,112.125,112.13,112.105,112.11,18661
20180601|2018-06-05 08:30,5,112.11,112.115,112.1,112.11,18070
20180601|2018-06-05 09:00,5,112.11,112.125,112.1,112.115,19170
20180601|2018-06-05 09:30,5,112.115,112.125,112.11,112.11,9851
20180601|2018-06-05 10:00,5,112.115,112.135,112.11,112.135,18760
20180601|2018-06-05 10:30,5,112.135,112.15,112.135,112.15,7331
20180601|2018-06-05 11:00,5,112.15,112.15,112.11,112.125,17581
20180601|2018-06-05 11:30,5,112.125,112.135,112.12,112.135,1284
20180601|2018-06-05 12:00,5,112.13,112.13,112.12,112.12,163
20180601|2018-06-05 12:30,5,112.12,112.135,112.12,112.13,1201
20180601|2018-06-05 13:00,5,112.135,112.135,112.13,112.13,291
20180601|2018-06-05 13:30,5,112.13,112.135,112.13,112.135,401
20180601|2018-06-05 14:00,5,112.135,112.135,112.13,112.13,288
20180601|2018-06-05 14:30,5,112.135,112.135,112.125,112.125,202
20180601|2018-06-06 01:00,6,112.12,112.13,112.11,112.11,1084
20180601|2018-06-06 01:30,6,112.105,112.12,112.085,112.11,5572
20180601|2018-06-06 02:00,6,112.11,112.11,112.035,112.055,7926
20180601|2018-06-06 02:30,6,112.055,112.075,112.055,112.07,3434
20180601|2018-06-06 03:00,6,112.07,112.075,112.065,112.07,972
20180601|2018-06-06 03:30,6,112.065,112.085,112.055,112.08,4843
20180601|2018-06-06 04:00,6,112.075,112.085,112.06,112.06,3152
20180601|2018-06-06 04:30,6,112.06,112.07,112.055,112.06,3327
20180601|2018-06-06 05:00,6,112.06,112.07,112.055,112.06,1526
20180601|2018-06-06 05:30,6,112.06,112.065,112.05,112.055,2313
20180601|2018-06-06 06:00,6,112.06,112.06,112.05,112.055,4123
20180601|2018-06-06 06:30,6,112.05,112.06,112.045,112.055,1383
20180601|2018-06-06 07:00,6,112.05,112.06,112.05,112.055,1147
20180601|2018-06-06 07:30,6,112.05,112.06,112.045,112.05,1180
20180601|2018-06-06 08:00,6,112.055,112.06,112.045,112.045,3014
20180601|2018-06-06 08:30,6,112.045,112.05,112.03,112.035,3934
20180601|2018-06-06 09:00,6,112.035,112.045,112.03,112.035,4609
20180601|2018-06-06 09:30,6,112.035,112.035,112.025,112.025,1115
20180601|2018-06-06 10:00,6,112.025,112.03,112.02,112.025,880
20180601|2018-06-06 10:30,6,112.02,112.03,112.02,112.025,1311
20180601|2018-06-06 11:00,6,112.02,112.02,112.02,112.02,5
20180601|2018-06-06 11:30,6,112.015,112.03,112.015,112.02,2190
20180601|2018-06-06 12:00,6,112.015,112.015,112.015,112.015,10
20180601|2018-06-06 13:00,6,112.01,112.015,112.01,112.015,49
20180601|2018-06-06 13:30,6,112.02,112.025,112.015,112.025,682
20180601|2018-06-06 14:00,6,112.025,112.025,112.025,112.025,114
20180601|2018-06-06 14:30,6,112.025,112.03,112.025,112.025,78
20180601|2018-06-07 01:00,7,112,112.02,112,112,1567
20180601|2018-06-07 01:30,7,111.995,112.005,111.99,112,126
20180601|2018-06-07 02:00,7,111.99,112,111.99,111.99,219
20180601|2018-06-07 02:30,7,112,112,111.99,111.99,82
20180601|2018-06-07 03:00,7,111.96,111.98,111.96,111.98,274
20180601|2018-06-07 03:30,7,111.98,111.985,111.965,111.965,1147
20180601|2018-06-07 04:00,7,111.97,111.97,111.96,111.96,1207
20180601|2018-06-07 04:30,7,111.97,111.975,111.97,111.975,285
20180601|2018-06-07 05:00,7,111.97,111.97,111.965,111.965,697
20180901|2018-04-09 09:30,9,111.745,111.745,111.745,111.745,4
20180901|2018-04-10 10:00,10,111.725,111.725,111.725,111.725,4
20180901|2018-04-23 10:30,23,111.665,111.665,111.665,111.665,4
20180901|2018-04-24 13:00,24,111.685,111.685,111.685,111.685,4
20180901|2018-04-26 05:00,26,111.72,111.72,111.72,111.72,80
20180901|2018-04-26 06:00,26,111.72,111.72,111.72,111.72,59
20180901|2018-04-27 07:30,27,111.75,111.75,111.75,111.75,40
20180901|2018-04-27 08:30,27,111.765,111.765,111.765,111.765,3407
20180901|2018-04-27 09:00,27,111.765,111.765,111.765,111.765,553
20180901|2018-04-30 02:30,30,111.765,111.765,111.755,111.755,2
20180901|2018-05-07 08:30,7,111.775,111.775,111.775,111.775,100
20180901|2018-05-09 09:30,9,111.77,111.77,111.77,111.77,25
20180901|2018-05-10 03:30,10,111.775,111.78,111.775,111.78,50
20180901|2018-05-10 04:00,10,111.785,111.785,111.785,111.785,900
20180901|2018-05-10 04:30,10,111.785,111.79,111.785,111.79,145
20180901|2018-05-10 06:00,10,111.79,111.79,111.79,111.79,5
20180901|2018-05-14 04:00,14,111.745,111.745,111.745,111.745,50
20180901|2018-05-14 05:30,14,111.75,111.75,111.75,111.75,150
20180901|2018-05-14 08:30,14,111.745,111.745,111.745,111.745,13
20180901|2018-05-15 05:00,15,111.73,111.73,111.73,111.73,1573
20180901|2018-05-15 08:00,15,111.71,111.71,111.71,111.71,100
20180901|2018-05-16 01:00,16,111.735,111.74,111.73,111.74,9361
20180901|2018-05-16 02:00,16,111.735,111.745,111.735,111.745,4427
20180901|2018-05-16 02:30,16,111.74,111.74,111.74,111.74,6
20180901|2018-05-16 03:30,16,111.735,111.74,111.735,111.74,1000
20180901|2018-05-16 04:00,16,111.745,111.745,111.745,111.745,1000
20180901|2018-05-16 05:30,16,111.75,111.75,111.75,111.75,240
20180901|2018-05-16 06:30,16,111.75,111.755,111.75,111.755,2760
20180901|2018-05-16 07:00,16,111.76,111.78,111.76,111.78,1001
20180901|2018-05-16 09:00,16,111.755,111.755,111.755,111.755,101
20180901|2018-05-16 10:30,16,111.77,111.77,111.77,111.77,10
20180901|2018-05-17 01:00,17,111.77,111.77,111.75,111.755,5037
20180901|2018-05-17 01:30,17,111.755,111.755,111.755,111.755,12
20180901|2018-05-17 02:00,17,111.755,111.755,111.755,111.755,2015
20180901|2018-05-17 02:30,17,111.755,111.755,111.755,111.755,500
20180901|2018-05-17 03:00,17,111.76,111.76,111.76,111.76,16
20180901|2018-05-17 03:30,17,111.755,111.755,111.755,111.755,16
20180901|2018-05-17 05:00,17,111.765,111.765,111.765,111.765,1
20180901|2018-05-17 06:00,17,111.78,111.78,111.78,111.78,10
20180901|2018-05-17 07:00,17,111.77,111.77,111.77,111.77,25
20180901|2018-05-18 08:00,18,111.78,111.78,111.78,111.78,4000
20180901|2018-05-18 09:30,18,111.795,111.795,111.795,111.795,3
20180901|2018-05-18 10:00,18,111.815,111.815,111.815,111.815,175
20180901|2018-05-18 11:30,18,111.815,111.815,111.815,111.815,7
20180901|2018-05-21 02:00,21,111.83,111.835,111.83,111.83,64
20180901|2018-05-21 02:30,21,111.85,111.85,111.845,111.845,1931
20180901|2018-05-21 03:00,21,111.845,111.845,111.845,111.845,203
20180901|2018-05-21 03:30,21,111.84,111.84,111.84,111.84,505
20180901|2018-05-21 06:00,21,111.835,111.835,111.835,111.835,21
20180901|2018-05-21 07:00,21,111.83,111.83,111.83,111.83,2
20180901|2018-05-21 08:00,21,111.83,111.83,111.83,111.83,950
20180901|2018-05-21 08:30,21,111.84,111.845,111.84,111.845,30
20180901|2018-05-21 09:00,21,111.845,111.845,111.845,111.845,181
20180901|2018-05-21 09:30,21,111.845,111.855,111.845,111.855,177
20180901|2018-05-21 10:30,21,111.885,111.885,111.885,111.885,102
20180901|2018-05-22 02:00,22,111.84,111.84,111.84,111.84,1
20180901|2018-05-22 02:30,22,111.83,111.83,111.83,111.83,65
20180901|2018-05-22 03:00,22,111.82,111.82,111.815,111.815,102
20180901|2018-05-22 03:30,22,111.82,111.825,111.82,111.825,116
20180901|2018-05-22 04:00,22,111.835,111.835,111.835,111.835,86
20180901|2018-05-22 04:30,22,111.84,111.84,111.835,111.835,584
20180901|2018-05-22 05:30,22,111.835,111.835,111.835,111.835,72
20180901|2018-05-22 06:00,22,111.83,111.83,111.83,111.83,106
20180901|2018-05-22 07:00,22,111.83,111.845,111.83,111.845,110
20180901|2018-05-22 09:00,22,111.84,111.84,111.84,111.84,6
20180901|2018-05-22 11:00,22,111.835,111.835,111.835,111.835,101
20180901|2018-05-22 11:30,22,111.84,111.84,111.84,111.84,25
20180901|2018-05-23 01:00,23,111.83,111.84,111.83,111.84,22
20180901|2018-05-23 01:30,23,111.84,111.84,111.84,111.84,3
20180901|2018-05-23 02:30,23,111.87,111.875,111.87,111.875,265
20180901|2018-05-23 03:00,23,111.89,111.89,111.89,111.89,500
20180901|2018-05-23 04:00,23,111.885,111.885,111.885,111.885,53
20180901|2018-05-23 05:00,23,111.89,111.89,111.89,111.89,1
20180901|2018-05-23 07:00,23,111.9,111.905,111.9,111.905,283
20180901|2018-05-23 07:30,23,111.9,111.9,111.9,111.9,200
20180901|2018-05-23 08:00,23,111.905,111.905,111.905,111.905,25
20180901|2018-05-23 09:00,23,111.88,111.88,111.88,111.88,345
20180901|2018-05-23 09:30,23,111.885,111.885,111.885,111.885,225
20180901|2018-05-23 10:00,23,111.89,111.9,111.89,111.9,43
20180901|2018-05-23 12:30,23,111.895,111.895,111.895,111.895,11
20180901|2018-05-23 13:00,23,111.895,111.895,111.895,111.895,22
20180901|2018-05-24 01:00,24,111.9,111.9,111.9,111.9,100
20180901|2018-05-24 01:30,24,111.885,111.885,111.885,111.885,48
20180901|2018-05-24 03:00,24,111.875,111.875,111.875,111.875,15
20180901|2018-05-24 05:00,24,111.88,111.88,111.88,111.88,9
20180901|2018-05-24 06:00,24,111.88,111.88,111.88,111.88,25
20180901|2018-05-24 06:30,24,111.88,111.88,111.88,111.88,61
20180901|2018-05-24 07:00,24,111.885,111.885,111.885,111.885,20
20180901|2018-05-24 08:00,24,111.895,111.895,111.895,111.895,130
20180901|2018-05-24 08:30,24,111.9,111.925,111.9,111.925,722
20180901|2018-05-24 09:00,24,111.925,111.925,111.92,111.92,31
20180901|2018-05-24 09:30,24,111.915,111.92,111.915,111.92,362
20180901|2018-05-24 10:00,24,111.925,111.925,111.925,111.925,6
20180901|2018-05-24 10:30,24,111.92,111.92,111.92,111.92,20
20180901|2018-05-24 12:00,24,111.92,111.92,111.92,111.92,208
20180901|2018-05-25 01:00,25,111.91,111.92,111.91,111.92,29
20180901|2018-05-25 01:30,25,111.925,111.925,111.925,111.925,30
20180901|2018-05-25 02:00,25,111.93,111.935,111.925,111.925,384
20180901|2018-05-25 02:30,25,111.925,111.94,111.92,111.94,1987
20180901|2018-05-25 03:00,25,111.935,111.935,111.93,111.93,759
20180901|2018-05-25 03:30,25,111.93,111.935,111.925,111.935,76
20180901|2018-05-25 04:00,25,111.93,111.935,111.93,111.935,200
20180901|2018-05-25 04:30,25,111.935,111.935,111.935,111.935,121
20180901|2018-05-25 05:00,25,111.94,111.94,111.94,111.94,217
20180901|2018-05-25 05:30,25,111.94,111.945,111.94,111.945,564
20180901|2018-05-25 06:00,25,111.945,111.965,111.945,111.965,407
20180901|2018-05-25 06:30,25,111.97,111.97,111.965,111.97,348
20180901|2018-05-25 07:00,25,111.975,111.975,111.975,111.975,300
20180901|2018-05-25 07:30,25,111.975,111.99,111.975,111.99,686
20180901|2018-05-25 08:00,25,111.99,112,111.985,111.99,791
20180901|2018-05-25 08:30,25,111.99,112.005,111.99,112.005,243
20180901|2018-05-25 09:00,25,111.995,112.005,111.99,111.995,716
20180901|2018-05-25 09:30,25,111.995,111.995,111.98,111.985,185
20180901|2018-05-25 10:00,25,111.975,111.985,111.975,111.985,310
20180901|2018-05-25 10:30,25,111.985,111.99,111.985,111.985,780
20180901|2018-05-25 11:00,25,111.985,111.985,111.98,111.98,45
20180901|2018-05-25 11:30,25,111.985,111.995,111.985,111.985,386
20180901|2018-05-25 14:30,25,111.995,111.995,111.995,111.995,1
20180901|2018-05-28 01:00,28,112.02,112.02,111.935,111.955,2655
20180901|2018-05-28 01:30,28,111.955,111.955,111.935,111.935,616
20180901|2018-05-28 02:00,28,111.945,111.945,111.945,111.945,65
20180901|2018-05-28 02:30,28,111.945,111.955,111.94,111.955,401
20180901|2018-05-28 03:00,28,111.955,111.975,111.955,111.96,430
20180901|2018-05-28 03:30,28,111.97,111.985,111.97,111.985,191
20180901|2018-05-28 04:00,28,111.985,112,111.985,111.99,422
20180901|2018-05-28 04:30,28,112.01,112.015,112.01,112.015,37
20180901|2018-05-28 05:00,28,112.025,112.065,112.025,112.03,835
20180901|2018-05-28 05:30,28,112.04,112.05,112.03,112.045,207
20180901|2018-05-28 06:00,28,112.045,112.06,112.045,112.06,81
20180901|2018-05-28 06:30,28,112.065,112.065,112.065,112.065,6
20180901|2018-05-28 07:00,28,112.065,112.07,112.06,112.07,162
20180901|2018-05-28 07:30,28,112.075,112.1,112.075,112.095,563
20180901|2018-05-28 08:00,28,112.1,112.1,112.1,112.1,479
20180901|2018-05-28 08:30,28,112.1,112.1,112.09,112.09,300
20180901|2018-05-28 09:00,28,112.095,112.105,112.09,112.09,331
20180901|2018-05-28 09:30,28,112.095,112.105,112.095,112.1,217
20180901|2018-05-28 10:00,28,112.105,112.105,112.105,112.105,136
20180901|2018-05-28 10:30,28,112.105,112.105,112.1,112.1,262
20180901|2018-05-28 11:00,28,112.1,112.1,112.1,112.1,2
20180901|2018-05-28 11:30,28,112.12,112.12,112.12,112.12,5
20180901|2018-05-28 13:00,28,112.135,112.135,112.135,112.135,10
20180901|2018-05-28 13:30,28,112.14,112.15,112.14,112.15,10
20180901|2018-05-28 14:30,28,112.15,112.15,112.15,112.15,1
20180901|2018-05-29 01:00,29,112.095,112.19,112.095,112.19,2464
20180901|2018-05-29 01:30,29,112.21,112.28,112.19,112.25,1187
20180901|2018-05-29 02:00,29,112.265,112.275,112.235,112.235,4851
20180901|2018-05-29 02:30,29,112.23,112.29,112.22,112.28,3044
20180901|2018-05-29 03:00,29,112.28,112.33,112.28,112.32,3477
20180901|2018-05-29 03:30,29,112.35,112.415,112.35,112.4,1974
20180901|2018-05-29 04:00,29,112.415,112.425,112.34,112.34,1580
20180901|2018-05-29 04:30,29,112.34,112.34,112.245,112.245,3785
20180901|2018-05-29 05:00,29,112.25,112.25,112.215,112.22,630
20180901|2018-05-29 05:30,29,112.215,112.24,112.215,112.24,1755
20180901|2018-05-29 06:00,29,112.265,112.275,112.265,112.27,1840
20180901|2018-05-29 06:30,29,112.26,112.26,112.225,112.225,187
20180901|2018-05-29 07:00,29,112.23,112.235,112.185,112.185,2390
20180901|2018-05-29 07:30,29,112.19,112.2,112.16,112.16,1714
20180901|2018-05-29 08:00,29,112.16,112.21,112.15,112.19,2023
20180901|2018-05-29 08:30,29,112.19,112.2,112.17,112.17,676
20180901|2018-05-29 09:00,29,112.16,112.175,112.155,112.175,2849
20180901|2018-05-29 09:30,29,112.175,112.225,112.165,112.22,6058
20180901|2018-05-29 10:00,29,112.275,112.32,112.255,112.32,569
20180901|2018-05-29 10:30,29,112.295,112.325,112.29,112.32,706
20180901|2018-05-29 11:00,29,112.325,112.325,112.32,112.32,150
20180901|2018-05-29 12:00,29,112.3,112.31,112.3,112.305,23
20180901|2018-05-29 12:30,29,112.305,112.305,112.3,112.305,15
20180901|2018-05-29 13:00,29,112.305,112.305,112.305,112.305,2
20180901|2018-05-29 13:30,29,112.33,112.345,112.33,112.345,115
20180901|2018-05-29 14:00,29,112.34,112.34,112.335,112.335,21
20180901|2018-05-29 14:30,29,112.35,112.35,112.31,112.31,83
20180901|2018-05-29 15:00,29,112.3,112.3,112.3,112.3,1
20180901|2018-05-30 01:00,30,112.265,112.27,112.23,112.235,872
20180901|2018-05-30 01:30,30,112.215,112.23,112.215,112.22,1640
20180901|2018-05-30 02:00,30,112.22,112.23,112.215,112.22,2620
20180901|2018-05-30 02:30,30,112.22,112.22,112.205,112.205,2217
20180901|2018-05-30 03:00,30,112.205,112.21,112.185,112.21,3559
20180901|2018-05-30 03:30,30,112.21,112.215,112.195,112.195,2792
20180901|2018-05-30 04:00,30,112.195,112.2,112.185,112.19,1049
20180901|2018-05-30 04:30,30,112.185,112.2,112.17,112.17,3374
20180901|2018-05-30 05:00,30,112.17,112.17,112.13,112.13,2542
20180901|2018-05-30 05:30,30,112.125,112.13,112.115,112.12,997
20180901|2018-05-30 06:00,30,112.12,112.12,112.105,112.105,1004
20180901|2018-05-30 06:30,30,112.105,112.105,112.095,112.1,1149
20180901|2018-05-30 07:00,30,112.1,112.115,112.1,112.11,1645
20180901|2018-05-30 07:30,30,112.11,112.115,112.095,112.1,1541
20180901|2018-05-30 08:00,30,112.1,112.11,112.1,112.11,1300
20180901|2018-05-30 08:30,30,112.115,112.14,112.105,112.135,3406
20180901|2018-05-30 09:00,30,112.14,112.155,112.135,112.135,2472
20180901|2018-05-30 09:30,30,112.135,112.15,112.095,112.1,4604
20180901|2018-05-30 10:00,30,112.1,112.11,112.08,112.08,6466
20180901|2018-05-30 10:30,30,112.08,112.08,112.025,112.045,2285
20180901|2018-05-30 11:00,30,112.045,112.05,112.035,112.035,625
20180901|2018-05-30 11:30,30,112.035,112.055,112.035,112.055,52
20180901|2018-05-30 12:00,30,112.055,112.055,112.055,112.055,250
20180901|2018-05-30 12:30,30,112.06,112.06,112.06,112.06,200
20180901|2018-05-30 13:00,30,112.065,112.065,112.065,112.065,2
20180901|2018-05-30 13:30,30,112.06,112.06,112.06,112.06,300
20180901|2018-05-30 14:00,30,112.055,112.055,112.055,112.055,125
20180901|2018-05-30 14:30,30,112.055,112.06,112.055,112.06,52
20180901|2018-05-31 01:00,31,112.03,112.05,112.03,112.03,5478
20180901|2018-05-31 01:30,31,112.04,112.045,112.03,112.04,1070
20180901|2018-05-31 02:00,31,112.04,112.045,112.02,112.02,1903
20180901|2018-05-31 02:30,31,112.02,112.02,112,112,2679
20180901|2018-05-31 03:00,31,112,112.015,112,112.005,3898
20180901|2018-05-31 03:30,31,112.005,112.01,112,112.005,4509
20180901|2018-05-31 04:00,31,112.005,112.02,112,112.01,2695
20180901|2018-05-31 04:30,31,112.015,112.06,112.015,112.05,4412
20180901|2018-05-31 05:00,31,112.05,112.065,112.045,112.05,1764
20180901|2018-05-31 05:30,31,112.05,112.055,112.045,112.05,874
20180901|2018-05-31 06:00,31,112.05,112.055,112.05,112.055,535
20180901|2018-05-31 06:30,31,112.05,112.06,112.035,112.045,1869
20180901|2018-05-31 07:00,31,112.045,112.06,112.03,112.055,2271
20180901|2018-05-31 07:30,31,112.055,112.085,112.055,112.08,2058
20180901|2018-05-31 08:00,31,112.08,112.105,112.08,112.1,8764
20180901|2018-05-31 08:30,31,112.1,112.105,112.09,112.1,2707
20180901|2018-05-31 09:00,31,112.105,112.11,112.085,112.105,2670
20180901|2018-05-31 09:30,31,112.1,112.12,112.09,112.09,2977
20180901|2018-05-31 10:00,31,112.09,112.11,112.065,112.07,4339
20180901|2018-05-31 10:30,31,112.06,112.085,112.005,112.055,3091
20180901|2018-05-31 11:00,31,112.055,112.06,112.04,112.05,870
20180901|2018-05-31 11:30,31,112.045,112.045,112.035,112.035,43
20180901|2018-05-31 12:00,31,112.035,112.035,112.03,112.03,16
20180901|2018-05-31 12:30,31,112.04,112.045,112.035,112.045,561
20180901|2018-05-31 13:00,31,112.04,112.045,112.03,112.03,285
20180901|2018-05-31 13:30,31,112.03,112.03,112.03,112.03,4
20180901|2018-05-31 14:00,31,112.04,112.04,112.04,112.04,1
20180901|2018-05-31 14:30,31,112.015,112.025,112,112.025,37
20180901|2018-06-01 01:00,1,112.025,112.025,111.99,111.99,5540
20180901|2018-06-01 01:30,1,111.985,111.995,111.98,111.985,2697
20180901|2018-06-01 02:00,1,111.98,112.01,111.97,112.01,2601
20180901|2018-06-01 02:30,1,112.01,112.02,111.995,112.015,2783
20180901|2018-06-01 03:00,1,112.01,112.02,112,112.02,1796
20180901|2018-06-01 03:30,1,112.015,112.02,112,112,1384
20180901|2018-06-01 04:00,1,112,112.005,111.99,111.995,3129
20180901|2018-06-01 04:30,1,111.995,112.005,111.99,111.995,3363
20180901|2018-06-01 05:00,1,111.99,111.995,111.985,111.995,5991
20180901|2018-06-01 05:30,1,111.995,111.995,111.98,111.99,5916
20180901|2018-06-01 06:00,1,111.995,112.005,111.995,112,2416
20180901|2018-06-01 06:30,1,112,112,111.995,111.995,1620
20180901|2018-06-01 07:00,1,111.99,111.995,111.97,111.98,5943
20180901|2018-06-01 07:30,1,111.975,111.99,111.96,111.985,6915
20180901|2018-06-01 08:00,1,111.985,112,111.965,112,3983
20180901|2018-06-01 08:30,1,112.005,112.005,111.98,111.99,4059
20180901|2018-06-01 09:00,1,111.99,112.03,111.985,111.99,9350
20180901|2018-06-01 09:30,1,111.99,111.995,111.965,111.98,6559
20180901|2018-06-01 10:00,1,111.98,112.005,111.98,112,3216
20180901|2018-06-01 10:30,1,112,112.005,111.995,111.995,1351
20180901|2018-06-01 11:00,1,111.995,112,111.98,111.98,425
20180901|2018-06-01 11:30,1,111.99,112,111.99,111.995,592
20180901|2018-06-01 12:00,1,111.995,111.995,111.99,111.995,55
20180901|2018-06-01 12:30,1,111.995,111.995,111.995,111.995,113
20180901|2018-06-01 13:30,1,111.995,111.995,111.99,111.995,40
20180901|2018-06-01 14:00,1,112,112.005,112,112.005,325
20180901|2018-06-01 14:30,1,112,112.005,111.995,112.005,1547
20180901|2018-06-04 01:00,4,111.975,111.995,111.975,111.985,2282
20180901|2018-06-04 01:30,4,111.985,112.01,111.98,111.995,1422
20180901|2018-06-04 02:00,4,111.995,112,111.975,111.98,5204
20180901|2018-06-04 02:30,4,111.98,111.995,111.975,111.99,3917
20180901|2018-06-04 03:00,4,111.99,112.005,111.99,112,2285
20180901|2018-06-04 03:30,4,111.995,111.995,111.98,111.98,1554
20180901|2018-06-04 04:00,4,111.985,112,111.97,111.97,3952
20180901|2018-06-04 04:30,4,111.97,111.985,111.965,111.98,4522
20180901|2018-06-04 05:00,4,111.98,111.99,111.965,111.97,2339
20180901|2018-06-04 05:30,4,111.97,111.99,111.97,111.99,1874
20180901|2018-06-04 06:00,4,111.995,112,111.99,111.995,997
20180901|2018-06-04 06:30,4,111.995,112.01,111.99,112.005,5463
20180901|2018-06-04 07:00,4,112.005,112.015,112,112.01,11775
20180901|2018-06-04 07:30,4,112.01,112.02,112.01,112.015,6364
20180901|2018-06-04 08:00,4,112.015,112.02,112.005,112.005,5023
20180901|2018-06-04 08:30,4,112.005,112.01,111.995,111.995,4199
20180901|2018-06-04 09:00,4,112,112,111.99,111.995,1253
20180901|2018-06-04 09:30,4,111.995,112,111.985,111.99,2291
20180901|2018-06-04 10:00,4,111.985,111.99,111.98,111.985,5415
20180901|2018-06-04 10:30,4,111.98,111.99,111.98,111.99,1666
20180901|2018-06-04 11:00,4,111.99,111.995,111.985,111.99,377
20180901|2018-06-04 11:30,4,111.99,112,111.99,112,472
20180901|2018-06-04 12:00,4,111.995,112,111.985,111.985,1244
20180901|2018-06-04 12:30,4,111.99,111.99,111.985,111.985,203
20180901|2018-06-04 13:00,4,111.98,111.985,111.98,111.98,573
20180901|2018-06-04 13:30,4,111.98,111.985,111.975,111.985,162
20180901|2018-06-04 14:00,4,111.985,111.985,111.98,111.985,400
20180901|2018-06-04 14:30,4,111.985,111.99,111.98,111.98,114
20180901|2018-06-05 01:00,5,111.99,112.005,111.985,111.995,4342
20180901|2018-06-05 01:30,5,111.995,112,111.995,111.995,2733
20180901|2018-06-05 02:00,5,111.995,112.005,111.995,111.995,5228
20180901|2018-06-05 02:30,5,111.995,112,111.985,111.99,4398
20180901|2018-06-05 03:00,5,111.995,112,111.985,111.99,5502
20180901|2018-06-05 03:30,5,111.99,111.995,111.985,111.995,3861
20180901|2018-06-05 04:00,5,111.995,112,111.99,111.99,2364
20180901|2018-06-05 04:30,5,111.995,112,111.99,111.995,2473
20180901|2018-06-05 05:00,5,112,112,111.99,111.995,7209
20180901|2018-06-05 05:30,5,111.995,112.025,111.995,112.005,12712
20180901|2018-06-05 06:00,5,112.005,112.015,112.005,112.01,1525
20180901|2018-06-05 06:30,5,112.015,112.02,112.005,112.015,3584
20180901|2018-06-05 07:00,5,112.015,112.035,112.005,112.03,7171
20180901|2018-06-05 07:30,5,112.03,112.04,112.015,112.035,12679
20180901|2018-06-05 08:00,5,112.035,112.045,112.02,112.03,8596
20180901|2018-06-05 08:30,5,112.025,112.03,112.015,112.03,10994
20180901|2018-06-05 09:00,5,112.025,112.04,112.015,112.035,3601
20180901|2018-06-05 09:30,5,112.03,112.04,112.025,112.025,5403
20180901|2018-06-05 10:00,5,112.025,112.055,112.025,112.055,13423
20180901|2018-06-05 10:30,5,112.055,112.065,112.05,112.065,7137
20180901|2018-06-05 11:00,5,112.065,112.065,112.03,112.045,8638
20180901|2018-06-05 11:30,5,112.04,112.05,112.035,112.045,2220
20180901|2018-06-05 12:00,5,112.045,112.045,112.035,112.04,469
20180901|2018-06-05 12:30,5,112.04,112.05,112.04,112.05,1061
20180901|2018-06-05 13:00,5,112.05,112.05,112.05,112.05,990
20180901|2018-06-05 13:30,5,112.05,112.05,112.045,112.045,440
20180901|2018-06-05 14:00,5,112.05,112.05,112.045,112.05,162
20180901|2018-06-05 14:30,5,112.05,112.05,112.045,112.045,360
20180901|2018-06-06 01:00,6,112.045,112.045,112.025,112.03,12735
20180901|2018-06-06 01:30,6,112.03,112.04,112.005,112.035,19391
20180901|2018-06-06 02:00,6,112.035,112.035,111.96,111.975,44137
20180901|2018-06-06 02:30,6,111.975,112,111.975,111.995,34542
20180901|2018-06-06 03:00,6,111.99,112.005,111.985,111.99,13352
20180901|2018-06-06 03:30,6,111.99,112.005,111.98,112,20047
20180901|2018-06-06 04:00,6,112,112.01,111.98,111.98,28819
20180901|2018-06-06 04:30,6,111.98,111.995,111.975,111.985,34935
20180901|2018-06-06 05:00,6,111.985,111.99,111.98,111.98,17877
20180901|2018-06-06 05:30,6,111.98,111.99,111.97,111.975,16441
20180901|2018-06-06 06:00,6,111.975,111.985,111.97,111.97,25243
20180901|2018-06-06 06:30,6,111.97,111.98,111.965,111.975,9232
20180901|2018-06-06 07:00,6,111.975,111.99,111.975,111.975,9881
20180901|2018-06-06 07:30,6,111.98,111.985,111.965,111.98,17352
20180901|2018-06-06 08:00,6,111.98,111.985,111.975,111.98,11280
20180901|2018-06-06 08:30,6,111.975,111.98,111.955,111.965,22416
20180901|2018-06-06 09:00,6,111.965,111.975,111.955,111.965,23910
20180901|2018-06-06 09:30,6,111.96,111.965,111.945,111.945,29752
20180901|2018-06-06 10:00,6,111.945,111.955,111.94,111.95,14766
20180901|2018-06-06 10:30,6,111.945,111.955,111.945,111.95,9798
20180901|2018-06-06 11:00,6,111.95,111.955,111.945,111.95,2950
20180901|2018-06-06 11:30,6,111.95,111.955,111.94,111.945,4834
20180901|2018-06-06 12:00,6,111.945,111.95,111.945,111.95,1071
20180901|2018-06-06 12:30,6,111.945,111.945,111.94,111.94,1950
20180901|2018-06-06 13:00,6,111.935,111.945,111.935,111.94,519
20180901|2018-06-06 13:30,6,111.945,111.95,111.945,111.95,879
20180901|2018-06-06 14:00,6,111.95,111.95,111.945,111.945,104
20180901|2018-06-06 14:30,6,111.95,111.95,111.945,111.945,703
20180901|2018-06-07 01:00,7,111.94,111.95,111.93,111.935,12659
20180901|2018-06-07 01:30,7,111.94,111.945,111.92,111.93,23112
20180901|2018-06-07 02:00,7,111.925,111.935,111.91,111.91,19316
20180901|2018-06-07 02:30,7,111.915,111.935,111.91,111.925,22541
20180901|2018-06-07 03:00,7,111.925,111.93,111.92,111.925,15562
20180901|2018-06-07 03:30,7,111.925,111.93,111.91,111.92,19143
20180901|2018-06-07 04:00,7,111.925,111.93,111.915,111.915,20756
20180901|2018-06-07 04:30,7,111.92,111.935,111.92,111.93,20910
20180901|2018-06-07 05:00,7,111.93,111.935,111.925,111.93,8837
20180901|2018-06-07 05:30,7,111.93,111.94,111.925,111.94,8500
20180901|2018-06-07 06:00,7,111.935,111.945,111.935,111.94,14708
20180901|2018-06-07 06:30,7,111.94,111.945,111.94,111.94,6331
20180901|2018-06-07 07:00,7,111.94,111.945,111.935,111.94,9543
20180901|2018-06-07 07:30,7,111.94,111.95,111.94,111.95,7614
20180901|2018-06-07 08:00,7,111.95,111.965,111.945,111.955,33863
20180901|2018-06-07 08:30,7,111.955,111.965,111.95,111.955,11570
20180901|2018-06-07 09:00,7,111.96,111.965,111.955,111.955,13872
20180901|2018-06-07 09:30,7,111.955,111.97,111.95,111.95,17539
20180901|2018-06-07 10:00,7,111.95,111.965,111.95,111.96,14737
20180901|2018-06-07 10:30,7,111.965,111.975,111.955,111.975,15021
20180901|2018-06-07 11:00,7,111.975,111.99,111.97,111.99,11892
20180901|2018-06-07 11:30,7,111.99,111.995,111.985,111.99,10283
20180901|2018-06-07 12:00,7,111.99,112.005,111.99,112,4486
20180901|2018-06-07 12:30,7,112.005,112.025,112.005,112.025,12767
20180901|2018-06-07 13:00,7,112.025,112.025,112.005,112.005,8241
20180901|2018-06-07 13:30,7,112.01,112.01,111.995,112,2270
20180901|2018-06-07 14:00,7,112,112.005,112,112,286
20180901|2018-06-07 14:30,7,112.005,112.01,112,112,1928
20180901|2018-06-08 01:00,8,112.005,112.04,112,112.02,16580
20180901|2018-06-08 01:30,8,112.025,112.025,111.985,112.015,15195
20180901|2018-06-08 02:00,8,112.02,112.04,112.01,112.025,17424
20180901|2018-06-08 02:30,8,112.025,112.03,112.02,112.03,14947
20180901|2018-06-08 03:00,8,112.03,112.065,112.03,112.06,43004
20180901|2018-06-08 03:30,8,112.055,112.06,112.045,112.055,28000
20180901|2018-06-08 04:00,8,112.055,112.06,112.05,112.055,17276
20180901|2018-06-08 04:30,8,112.055,112.055,112.04,112.04,13425
20180901|2018-06-08 05:00,8,112.04,112.045,112.035,112.04,24267
20180901|2018-06-08 05:30,8,112.04,112.05,112.04,112.05,12561
20180901|2018-06-08 06:00,8,112.045,112.05,112.035,112.04,9687
20180901|2018-06-08 06:30,8,112.04,112.045,112.025,112.03,20756
20180901|2018-06-08 07:00,8,112.03,112.035,112.015,112.02,12460
20180901|2018-06-08 07:30,8,112.02,112.045,112.02,112.035,15956
20180901|2018-06-08 08:00,8,112.035,112.04,112.02,112.02,19141
20180901|2018-06-08 08:30,8,112.02,112.055,112.015,112.05,25211
20180901|2018-06-08 09:00,8,112.05,112.055,112.03,112.04,27291
20180901|2018-06-08 09:30,8,112.045,112.055,112.035,112.045,12530
20180901|2018-06-08 10:00,8,112.04,112.05,112.03,112.045,17135
20180901|2018-06-08 10:30,8,112.045,112.06,112.045,112.06,3443
20180901|2018-06-08 11:00,8,112.055,112.065,112.055,112.06,1646
20180901|2018-06-08 11:30,8,112.055,112.06,112.055,112.055,2032
20180901|2018-06-08 12:00,8,112.055,112.06,112.055,112.06,689
20180901|2018-06-08 12:30,8,112.06,112.06,112.055,112.055,1263
20180901|2018-06-08 13:00,8,112.055,112.06,112.055,112.06,1207
20180901|2018-06-08 13:30,8,112.055,112.055,112.05,112.05,1019
20180901|2018-06-08 14:00,8,112.05,112.055,112.05,112.055,49
20180901|2018-06-08 14:30,8,112.055,112.055,112.045,112.045,1725
20180901|2018-06-11 01:00,11,112.045,112.045,111.98,111.995,29911
20180901|2018-06-11 01:30,11,111.99,112.005,111.99,111.995,9633
20180901|2018-06-11 02:00,11,111.995,112.01,111.99,112,18191
20180901|2018-06-11 02:30,11,112,112.01,111.995,112,12414
20180901|2018-06-11 03:00,11,112.005,112.01,112,112.005,19273
20180901|2018-06-11 03:30,11,112,112.015,111.995,112,22987
20180901|2018-06-11 04:00,11,112,112.005,111.99,111.995,10011
20180901|2018-06-11 04:30,11,111.995,111.995,111.985,111.985,5508
20180901|2018-06-11 05:00,11,111.985,111.995,111.985,111.995,15159
20180901|2018-06-11 05:30,11,111.995,112,111.985,111.985,11206
20180901|2018-06-11 06:00,11,111.99,111.995,111.975,111.975,14619
20180901|2018-06-11 06:30,11,111.98,111.985,111.975,111.98,14444
20180901|2018-06-11 07:00,11,111.98,111.985,111.975,111.98,11558
20180901|2018-06-11 07:30,11,111.98,111.985,111.975,111.98,14578
20180901|2018-06-11 08:00,11,111.975,111.98,111.96,111.965,14137
20180901|2018-06-11 08:30,11,111.965,111.965,111.95,111.955,16338
20180901|2018-06-11 09:00,11,111.955,111.955,111.95,111.955,10381
20180901|2018-06-11 09:30,11,111.95,111.955,111.94,111.945,19596
20180901|2018-06-11 10:00,11,111.945,111.95,111.94,111.94,12070
20180901|2018-06-11 10:30,11,111.94,111.95,111.94,111.945,4799
20180901|2018-06-11 11:00,11,111.95,111.95,111.945,111.945,1508
20180901|2018-06-11 11:30,11,111.945,111.955,111.945,111.95,3971
20180901|2018-06-11 12:00,11,111.95,111.95,111.95,111.95,59
20180901|2018-06-11 12:30,11,111.945,111.95,111.945,111.945,406
20180901|2018-06-11 13:00,11,111.95,111.95,111.95,111.95,17
20180901|2018-06-11 13:30,11,111.95,111.95,111.95,111.95,258
20180901|2018-06-11 14:00,11,111.945,111.95,111.945,111.95,871
20180901|2018-06-11 14:30,11,111.95,111.955,111.945,111.945,471
20180901|2018-06-12 01:00,12,111.945,111.95,111.925,111.93,11846
20180901|2018-06-12 01:30,12,111.935,111.945,111.925,111.94,9080
20180901|2018-06-12 02:00,12,111.94,111.945,111.92,111.92,14635
20180901|2018-06-12 02:30,12,111.925,111.93,111.92,111.92,11670
20180901|2018-06-12 03:00,12,111.925,111.925,111.895,111.905,27555
20180901|2018-06-12 03:30,12,111.905,111.92,111.9,111.91,9125
20180901|2018-06-12 04:00,12,111.915,111.92,111.905,111.91,5887
20180901|2018-06-12 04:30,12,111.905,111.915,111.9,111.905,7744
20180901|2018-06-12 05:00,12,111.905,111.905,111.895,111.9,13094
20180901|2018-06-12 05:30,12,111.9,111.91,111.895,111.91,13220
20180901|2018-06-12 06:00,12,111.905,111.915,111.905,111.91,11252
20180901|2018-06-12 06:30,12,111.91,111.91,111.9,111.905,4078
20180901|2018-06-12 07:00,12,111.91,111.91,111.9,111.905,5198
20180901|2018-06-12 07:30,12,111.91,111.915,111.9,111.905,8336
20180901|2018-06-12 08:00,12,111.9,111.915,111.9,111.915,6505
20180901|2018-06-12 08:30,12,111.91,111.925,111.91,111.915,15431
20180901|2018-06-12 09:00,12,111.915,111.92,111.9,111.91,7685
20180901|2018-06-12 09:30,12,111.915,111.925,111.91,111.925,11539
20180901|2018-06-12 10:00,12,111.925,111.925,111.915,111.925,5723
20180901|2018-06-12 10:30,12,111.925,111.925,111.92,111.92,7864
20180901|2018-06-12 11:00,12,111.92,111.925,111.92,111.92,1593
20180901|2018-06-12 11:30,12,111.92,111.92,111.915,111.915,2849
20180901|2018-06-12 12:00,12,111.915,111.925,111.915,111.925,823
20180901|2018-06-12 12:30,12,111.925,111.925,111.92,111.925,117
20180901|2018-06-12 13:00,12,111.92,111.925,111.92,111.92,418
20180901|2018-06-12 13:30,12,111.92,111.92,111.915,111.92,1049
20180901|2018-06-12 14:00,12,111.92,111.92,111.915,111.92,546
20180901|2018-06-12 14:30,12,111.92,111.92,111.915,111.915,342
20180901|2018-06-13 01:00,13,111.915,111.935,111.91,111.93,6648
20180901|2018-06-13 01:30,13,111.93,111.935,111.92,111.93,8808
20180901|2018-06-13 02:00,13,111.925,111.93,111.915,111.92,22249
20180901|2018-06-13 02:30,13,111.925,111.93,111.92,111.925,9850
20180901|2018-06-13 03:00,13,111.925,111.935,111.925,111.925,3995
20180901|2018-06-13 03:30,13,111.93,111.94,111.93,111.935,17841
20180901|2018-06-13 04:00,13,111.935,111.935,111.915,111.915,8577
20180901|2018-06-13 04:30,13,111.915,111.92,111.905,111.91,21329
20180901|2018-06-13 05:00,13,111.91,111.915,111.89,111.9,30359
20180901|2018-06-13 05:30,13,111.9,111.91,111.895,111.905,12105
20180901|2018-06-13 06:00,13,111.905,111.915,111.9,111.91,9090
20180901|2018-06-13 06:30,13,111.915,111.915,111.905,111.905,8659
20180901|2018-06-13 07:00,13,111.91,111.92,111.905,111.91,20547
20180901|2018-06-13 07:30,13,111.91,111.925,111.91,111.92,15789
20180901|2018-06-13 08:00,13,111.92,111.925,111.915,111.925,4095
20180901|2018-06-13 08:30,13,111.92,111.93,111.92,111.93,12703
20180901|2018-06-13 09:00,13,111.93,111.935,111.925,111.93,13935
20180901|2018-06-13 09:30,13,111.925,111.935,111.925,111.93,9897
20180901|2018-06-13 10:00,13,111.93,111.935,111.925,111.93,6617
20180901|2018-06-13 10:30,13,111.93,111.935,111.92,111.925,8528
20180901|2018-06-13 11:00,13,111.925,111.925,111.92,111.925,2913
20180901|2018-06-13 11:30,13,111.925,111.93,111.92,111.92,2276
20180901|2018-06-13 12:00,13,111.92,111.925,111.92,111.92,94
20180901|2018-06-13 12:30,13,111.925,111.935,111.92,111.925,1100
20180901|2018-06-13 13:00,13,111.925,111.925,111.91,111.915,3839
20180901|2018-06-13 13:30,13,111.905,111.91,111.9,111.91,2296
20180901|2018-06-13 14:00,13,111.91,111.915,111.9,111.905,4816
20180901|2018-06-13 14:30,13,111.9,111.905,111.895,111.9,1000
20180901|2018-06-14 01:00,14,111.915,111.92,111.91,111.915,8622
20180901|2018-06-14 01:30,14,111.915,111.915,111.905,111.91,9272
20180901|2018-06-14 02:00,14,111.905,111.915,111.9,111.915,11039
20180901|2018-06-14 02:30,14,111.91,111.915,111.9,111.905,14841
20180901|2018-06-14 03:00,14,111.905,111.91,111.9,111.905,12902
20180901|2018-06-14 03:30,14,111.9,111.91,111.9,111.905,11029
20180901|2018-06-14 04:00,14,111.905,111.91,111.9,111.905,8898
20180901|2018-06-14 04:30,14,111.9,111.905,111.895,111.9,8324
20180901|2018-06-14 05:00,14,111.905,111.905,111.89,111.895,12586
20180901|2018-06-14 05:30,14,111.9,111.9,111.895,111.9,3111
20180901|2018-06-14 06:00,14,111.9,111.9,111.89,111.9,12437
20180901|2018-06-14 06:30,14,111.895,111.98,111.865,111.965,74016
20180901|2018-06-14 07:00,14,111.96,112.01,111.96,111.985,78258
20180901|2018-06-14 07:30,14,111.98,112.01,111.975,112.005,49453
20180901|2018-06-14 08:00,14,112.005,112.005,111.96,111.97,31841
20180901|2018-06-14 08:30,14,111.965,111.985,111.965,111.985,39106
20180901|2018-06-14 09:00,14,111.98,112,111.975,112,24675
20180901|2018-06-14 09:30,14,112,112,111.985,111.995,23788
20180901|2018-06-14 10:00,14,112,112.005,111.995,111.995,15206
20180901|2018-06-14 10:30,14,112,112.01,111.995,112.005,20975
20180901|2018-06-14 11:00,14,112,112.01,112,112,4346
20180901|2018-06-14 11:30,14,112.005,112.005,111.99,112,7437
20180901|2018-06-14 12:00,14,111.995,112.005,111.995,112.005,857
20180901|2018-06-14 12:30,14,112.005,112.005,111.995,112,677
20180901|2018-06-14 13:00,14,112,112,111.995,112,439
20180901|2018-06-14 13:30,14,112,112,111.995,111.995,558
20180901|2018-06-14 14:00,14,112,112.005,111.995,112.005,1192
20180901|2018-06-14 14:30,14,112,112.005,111.995,111.995,448
20180901|2018-06-14 15:00,14,112,112,112,112,24
20180901|2018-06-15 01:00,15,112.005,112.005,111.985,111.99,16547
20180901|2018-06-15 01:30,15,111.99,112.005,111.985,111.995,13284
20180901|2018-06-15 02:00,15,111.995,112.03,111.995,112.02,33370
20180901|2018-06-15 02:30,15,112.02,112.025,112.015,112.02,8819
20180901|2018-06-15 03:00,15,112.02,112.025,112.015,112.02,17255
20180901|2018-06-15 03:30,15,112.02,112.025,112.01,112.01,17496
20180901|2018-06-15 04:00,15,112.015,112.015,112.005,112.01,17036
20180901|2018-06-15 04:30,15,112.005,112.01,112.005,112.005,8692
20180901|2018-06-15 05:00,15,112.01,112.035,112.005,112.015,30588
20180901|2018-06-15 05:30,15,112.015,112.02,112.005,112.01,14168
20180901|2018-06-15 06:00,15,112.01,112.015,112.01,112.01,4337
20180901|2018-06-15 06:30,15,112.01,112.01,112.005,112.01,6808
20180901|2018-06-15 07:00,15,112.01,112.015,112.005,112.01,7487
20180901|2018-06-15 07:30,15,112.01,112.025,112.005,112.015,24102
20180901|2018-06-15 08:00,15,112.015,112.02,112,112,11305
20180901|2018-06-15 08:30,15,112.005,112.01,111.995,111.995,16877
20180901|2018-06-15 09:00,15,111.995,112.005,111.99,111.995,9237
20180901|2018-06-15 09:30,15,112,112.01,111.995,111.995,10493
20180901|2018-06-15 10:00,15,111.995,112,111.985,111.995,18597
20180901|2018-06-15 10:30,15,111.99,111.995,111.99,111.99,1790
20180901|2018-06-15 11:00,15,111.995,112,111.99,111.995,7562
20180901|2018-06-15 11:30,15,112,112,111.995,111.995,946
20180901|2018-06-15 12:00,15,111.995,112,111.995,111.995,1960
20180901|2018-06-15 12:30,15,111.995,112,111.995,111.995,203
20180901|2018-06-15 13:00,15,111.995,112,111.995,111.995,178
20180901|2018-06-15 13:30,15,111.995,111.995,111.99,111.99,80
20180901|2018-06-15 14:00,15,111.995,111.995,111.99,111.995,498
20180901|2018-06-15 14:30,15,111.995,111.995,111.99,111.99,2505
20180901|2018-06-18 01:00,18,112.005,112.005,111.985,111.99,8037
20180901|2018-06-18 01:30,18,111.985,111.99,111.975,111.985,5403
20180901|2018-06-18 02:00,18,111.985,111.99,111.975,111.985,18046
20180901|2018-06-18 02:30,18,111.98,112,111.975,111.995,18690
20180901|2018-06-18 03:00,18,112,112.005,111.99,111.995,11647
20180901|2018-06-18 03:30,18,111.995,112,111.99,111.99,6315
20180901|2018-06-18 04:00,18,111.99,111.995,111.985,111.99,9242
20180901|2018-06-18 04:30,18,111.99,111.99,111.98,111.985,7739
20180901|2018-06-18 05:00,18,111.985,111.99,111.98,111.99,9215
20180901|2018-06-18 05:30,18,111.985,111.99,111.985,111.985,4486
20180901|2018-06-18 06:00,18,111.99,111.99,111.985,111.99,5343
20180901|2018-06-18 06:30,18,111.99,111.995,111.985,111.99,6556
20180901|2018-06-18 07:00,18,111.99,111.995,111.985,111.99,4339
20180901|2018-06-18 07:30,18,111.99,111.995,111.985,111.99,9335
20180901|2018-06-18 08:00,18,111.99,112,111.99,111.995,10411
20180901|2018-06-18 08:30,18,111.995,112,111.99,111.995,7055
20180901|2018-06-18 09:00,18,112,112,111.99,111.995,7686
20180901|2018-06-18 09:30,18,111.995,111.995,111.985,111.99,7678
20180901|2018-06-18 10:00,18,111.995,111.995,111.99,111.995,6633
20180901|2018-06-18 10:30,18,111.995,112,111.99,111.995,4727
20180901|2018-06-18 11:00,18,111.995,111.995,111.99,111.995,1121
20180901|2018-06-18 11:30,18,111.995,112,111.99,111.995,2051
20180901|2018-06-18 12:00,18,111.995,111.995,111.995,111.995,875
20180901|2018-06-18 12:30,18,111.995,111.995,111.99,111.995,348
20180901|2018-06-18 13:00,18,111.995,111.995,111.99,111.99,3
20180901|2018-06-18 13:30,18,111.99,111.995,111.99,111.995,1472
20180901|2018-06-18 14:00,18,111.995,111.995,111.99,111.995,32
20180901|2018-06-18 14:30,18,111.995,111.995,111.99,111.99,275
20180901|2018-06-19 01:00,19,112.01,112.025,112.01,112.01,18354
20180901|2018-06-19 01:30,19,112.01,112.02,112.005,112.02,8335
20180901|2018-06-19 02:00,19,112.02,112.035,112.02,112.025,18852
20180901|2018-06-19 02:30,19,112.025,112.04,112.02,112.03,14943
20180901|2018-06-19 03:00,19,112.03,112.035,112.015,112.025,10246
20180901|2018-06-19 03:30,19,112.03,112.035,112.025,112.03,7991
20180901|2018-06-19 04:00,19,112.03,112.035,112.02,112.025,15090
20180901|2018-06-19 04:30,19,112.03,112.03,112.01,112.02,30726
20180901|2018-06-19 05:00,19,112.015,112.02,112.005,112.01,15123
20180901|2018-06-19 05:30,19,112.01,112.02,112.01,112.015,9295
20180901|2018-06-19 06:00,19,112.015,112.02,112.015,112.02,2674
20180901|2018-06-19 06:30,19,112.02,112.02,112.015,112.02,1336
20180901|2018-06-19 07:00,19,112.02,112.025,112.01,112.025,9234
20180901|2018-06-19 07:30,19,112.025,112.025,112.015,112.02,10964
20180901|2018-06-19 08:00,19,112.02,112.025,112.015,112.025,4890
20180901|2018-06-19 08:30,19,112.025,112.03,112.015,112.03,19874
20180901|2018-06-19 09:00,19,112.03,112.03,112.02,112.03,10954
20180901|2018-06-19 09:30,19,112.025,112.03,112.01,112.015,14687
20180901|2018-06-19 10:00,19,112.015,112.02,112.01,112.01,13866
20180901|2018-06-19 10:30,19,112.015,112.02,112.015,112.015,7675
20180901|2018-06-19 11:00,19,112.02,112.025,112.015,112.02,5350
20180901|2018-06-19 11:30,19,112.02,112.025,112.02,112.025,1404
20180901|2018-06-19 12:00,19,112.02,112.02,112.015,112.015,952
20180901|2018-06-19 12:30,19,112.02,112.02,112.015,112.02,278
20180901|2018-06-19 13:00,19,112.02,112.02,112.015,112.015,171
20180901|2018-06-19 13:30,19,112.015,112.015,112.015,112.015,91
20180901|2018-06-19 14:00,19,112.02,112.02,112.015,112.015,17
20180901|2018-06-19 14:30,19,112.02,112.02,112.015,112.015,2454
20180901|2018-06-20 01:00,20,112.015,112.015,112.005,112.01,6108
20180901|2018-06-20 01:30,20,112.01,112.02,112.005,112.015,5562
20180901|2018-06-20 02:00,20,112.015,112.02,112.01,112.02,10162
20180901|2018-06-20 02:30,20,112.02,112.025,112.005,112.01,14353
20180901|2018-06-20 03:00,20,112.01,112.015,112,112.005,16002
20180901|2018-06-20 03:30,20,112.01,112.015,112.01,112.015,12901
20180901|2018-06-20 04:00,20,112.015,112.02,112.01,112.01,9447
20180901|2018-06-20 04:30,20,112.015,112.025,112.01,112.025,8124
20180901|2018-06-20 05:00,20,112.02,112.03,112.015,112.03,10992
20180901|2018-06-20 05:30,20,112.03,112.035,112.025,112.03,16478
20180901|2018-06-20 06:00,20,112.03,112.035,112.025,112.03,11463
20180901|2018-06-20 06:30,20,112.03,112.035,112.025,112.03,12104
20180901|2018-06-20 07:00,20,112.025,112.04,112.025,112.04,11864
20180901|2018-06-20 07:30,20,112.04,112.04,112.03,112.035,10086
20180901|2018-06-20 08:00,20,112.035,112.045,112.03,112.04,13371
20180901|2018-06-20 08:30,20,112.04,112.045,112.03,112.03,12035
20180901|2018-06-20 09:00,20,112.035,112.045,112.03,112.045,8535
20180901|2018-06-20 09:30,20,112.045,112.05,112.035,112.045,15354
20180901|2018-06-20 10:00,20,112.045,112.05,112.04,112.04,23397
20180901|2018-06-20 10:30,20,112.045,112.05,112.04,112.045,4172
20180901|2018-06-20 11:00,20,112.045,112.045,112.035,112.04,6314
20180901|2018-06-20 11:30,20,112.04,112.04,112.03,112.04,3988
20180901|2018-06-20 12:00,20,112.04,112.04,112.035,112.04,211
20180901|2018-06-20 12:30,20,112.04,112.04,112.035,112.04,120
20180901|2018-06-20 13:00,20,112.035,112.035,112.035,112.035,137
20180901|2018-06-20 13:30,20,112.03,112.035,112.03,112.03,463
20180901|2018-06-20 14:00,20,112.035,112.035,112.03,112.03,37
20180901|2018-06-20 14:30,20,112.035,112.035,112.03,112.03,745
20180901|2018-06-21 01:00,21,112.03,112.035,112.025,112.03,3676
20180901|2018-06-21 01:30,21,112.035,112.04,112.035,112.035,1629
20180901|2018-06-21 02:00,21,112.035,112.04,112.035,112.04,14624
20180901|2018-06-21 02:30,21,112.04,112.04,112.035,112.04,1826
20180901|2018-06-21 03:00,21,112.04,112.055,112.035,112.04,18740
20180901|2018-06-21 03:30,21,112.04,112.07,112.035,112.06,43616
20180901|2018-06-21 04:00,21,112.06,112.09,112.06,112.075,29221
20180901|2018-06-21 04:30,21,112.075,112.08,112.07,112.08,10466
20180901|2018-06-21 05:00,21,112.08,112.09,112.075,112.085,15822
20180901|2018-06-21 05:30,21,112.085,112.085,112.07,112.07,9228
20180901|2018-06-21 06:00,21,112.07,112.075,112.06,112.06,23661
20180901|2018-06-21 06:30,21,112.055,112.07,112.055,112.06,6156
20180901|2018-06-21 07:00,21,112.065,112.07,112.06,112.06,4150
20180901|2018-06-21 07:30,21,112.06,112.08,112.06,112.08,14112
20180901|2018-06-21 08:00,21,112.085,112.09,112.08,112.085,3286
20180901|2018-06-21 08:30,21,112.09,112.1,112.085,112.09,19996
20180901|2018-06-21 09:00,21,112.085,112.12,112.085,112.115,40691
20180901|2018-06-21 09:30,21,112.115,112.12,112.1,112.1,29658
20180901|2018-06-21 10:00,21,112.1,112.115,112.1,112.115,15133
20180901|2018-06-21 10:30,21,112.11,112.115,112.105,112.105,5334
20180901|2018-06-21 11:00,21,112.11,112.115,112.11,112.115,1480
20180901|2018-06-21 11:30,21,112.115,112.125,112.115,112.12,3621
20180901|2018-06-21 12:00,21,112.125,112.13,112.12,112.125,2588
20180901|2018-06-21 12:30,21,112.125,112.125,112.12,112.125,81
20180901|2018-06-21 13:00,21,112.125,112.125,112.12,112.125,220
20180901|2018-06-21 13:30,21,112.125,112.13,112.125,112.13,598
20180901|2018-06-21 14:00,21,112.13,112.135,112.125,112.13,1152
20180901|2018-06-21 14:30,21,112.13,112.13,112.12,112.12,358
20180901|2018-06-21 15:00,21,112.12,112.12,112.12,112.12,52
20180901|2018-06-22 01:00,22,112.115,112.115,112.105,112.105,4695
20180901|2018-06-22 01:30,22,112.105,112.115,112.1,112.115,9149
20180901|2018-06-22 02:00,22,112.11,112.115,112.095,112.095,19206
20180901|2018-06-22 02:30,22,112.095,112.11,112.095,112.105,22765
20180901|2018-06-22 03:00,22,112.1,112.1,112.085,112.085,8637
20180901|2018-06-22 03:30,22,112.085,112.09,112.08,112.09,7585
20180901|2018-06-22 04:00,22,112.09,112.095,112.085,112.09,10968
20180901|2018-06-22 04:30,22,112.09,112.095,112.085,112.09,7432
20180901|2018-06-22 05:00,22,112.085,112.1,112.085,112.09,13163
20180901|2018-06-22 05:30,22,112.085,112.095,112.085,112.09,5625
20180901|2018-06-22 06:00,22,112.085,112.09,112.08,112.085,16417
20180901|2018-06-22 06:30,22,112.085,112.09,112.08,112.08,5908
20180901|2018-06-22 07:00,22,112.08,112.085,112.08,112.08,4953
20180901|2018-06-22 07:30,22,112.085,112.085,112.075,112.075,14918
20180901|2018-06-22 08:00,22,112.08,112.085,112.075,112.085,10960
20180901|2018-06-22 08:30,22,112.09,112.1,112.085,112.09,10381
20180901|2018-06-22 09:00,22,112.09,112.105,112.085,112.1,11391
20180901|2018-06-22 09:30,22,112.1,112.105,112.09,112.095,15173
20180901|2018-06-22 10:00,22,112.1,112.1,112.09,112.095,6208
20180901|2018-06-22 10:30,22,112.1,112.1,112.09,112.09,6160
20180901|2018-06-22 11:00,22,112.095,112.095,112.09,112.095,2812
20180901|2018-06-22 11:30,22,112.09,112.095,112.09,112.09,1857
20180901|2018-06-22 12:00,22,112.09,112.095,112.09,112.095,34
20180901|2018-06-22 12:30,22,112.09,112.09,112.09,112.09,28
20180901|2018-06-22 13:00,22,112.09,112.09,112.09,112.09,1
20180901|2018-06-22 13:30,22,112.09,112.09,112.085,112.085,319
20180901|2018-06-22 14:00,22,112.085,112.09,112.085,112.09,12
20180901|2018-06-22 14:30,22,112.09,112.09,112.085,112.085,995
20180901|2018-06-25 01:00,25,112.105,112.11,112.095,112.105,13548
20180901|2018-06-25 01:30,25,112.105,112.11,112.1,112.11,9145
20180901|2018-06-25 02:00,25,112.11,112.12,112.105,112.11,15075
20180901|2018-06-25 02:30,25,112.11,112.12,112.095,112.095,20989
20180901|2018-06-25 03:00,25,112.095,112.1,112.09,112.09,14149
20180901|2018-06-25 03:30,25,112.09,112.095,112.085,112.09,8947
20180901|2018-06-25 04:00,25,112.09,112.095,112.08,112.085,12909
20180901|2018-06-25 04:30,25,112.08,112.09,112.075,112.09,11571
20180901|2018-06-25 05:00,25,112.085,112.095,112.085,112.095,8459
20180901|2018-06-25 05:30,25,112.09,112.095,112.09,112.095,4564
20180901|2018-06-25 06:00,25,112.095,112.095,112.09,112.09,2847
20180901|2018-06-25 06:30,25,112.085,112.09,112.085,112.085,9026
20180901|2018-06-25 07:00,25,112.08,112.09,112.08,112.085,18833
20180901|2018-06-25 07:30,25,112.085,112.09,112.08,112.08,6797
20180901|2018-06-25 08:00,25,112.085,112.085,112.08,112.085,2298
20180901|2018-06-25 08:30,25,112.08,112.095,112.08,112.095,13434
20180901|2018-06-25 09:00,25,112.095,112.105,112.09,112.095,11553
20180901|2018-06-25 09:30,25,112.1,112.105,112.095,112.1,8758
20180901|2018-06-25 10:00,25,112.095,112.105,112.095,112.1,6714
20180901|2018-06-25 10:30,25,112.1,112.11,112.1,112.11,15399
20180901|2018-06-25 11:00,25,112.11,112.12,112.11,112.115,8030
20180901|2018-06-25 11:30,25,112.115,112.12,112.11,112.11,2576
20180901|2018-06-25 12:00,25,112.11,112.115,112.11,112.11,594
20180901|2018-06-25 12:30,25,112.115,112.115,112.105,112.11,1959
20180901|2018-06-25 13:00,25,112.105,112.11,112.105,112.105,498
20180901|2018-06-25 13:30,25,112.11,112.11,112.105,112.105,973
20180901|2018-06-25 14:00,25,112.11,112.11,112.105,112.105,328
20180901|2018-06-25 14:30,25,112.105,112.11,112.1,112.105,1272
20180901|2018-06-26 01:00,26,112.105,112.11,112.095,112.105,23726
20180901|2018-06-26 01:30,26,112.105,112.11,112.095,112.095,9398
20180901|2018-06-26 02:00,26,112.095,112.11,112.09,112.1,16871
20180901|2018-06-26 02:30,26,112.095,112.1,112.08,112.09,20298
20180901|2018-06-26 03:00,26,112.09,112.105,112.09,112.1,9323
20180901|2018-06-26 03:30,26,112.1,112.1,112.095,112.1,5898
20180901|2018-06-26 04:00,26,112.1,112.105,112.095,112.1,4102
20180901|2018-06-26 04:30,26,112.095,112.115,112.095,112.1,20471
20180901|2018-06-26 05:00,26,112.1,112.115,112.095,112.105,13095
20180901|2018-06-26 05:30,26,112.11,112.115,112.105,112.105,4835
20180901|2018-06-26 06:00,26,112.11,112.115,112.105,112.11,5694
20180901|2018-06-26 06:30,26,112.11,112.115,112.105,112.115,4910
20180901|2018-06-26 07:00,26,112.115,112.12,112.11,112.115,2923
20180901|2018-06-26 07:30,26,112.115,112.115,112.105,112.115,16036
20180901|2018-06-26 08:00,26,112.11,112.115,112.105,112.105,20521
20180901|2018-06-26 08:30,26,112.105,112.115,112.105,112.11,10316
20180901|2018-06-26 09:00,26,112.11,112.115,112.09,112.1,25324
20180901|2018-06-26 09:30,26,112.095,112.1,112.09,112.095,10381
20180901|2018-06-26 10:00,26,112.1,112.1,112.09,112.095,8650
20180901|2018-06-26 10:30,26,112.1,112.1,112.09,112.095,5786
20180901|2018-06-26 11:00,26,112.095,112.1,112.09,112.095,3698
20180901|2018-06-26 11:30,26,112.095,112.1,112.095,112.095,1686
20180901|2018-06-26 12:00,26,112.095,112.1,112.095,112.095,652
20180901|2018-06-26 12:30,26,112.095,112.1,112.095,112.1,14
20180901|2018-06-26 13:30,26,112.095,112.095,112.095,112.095,143
20180901|2018-06-26 14:00,26,112.095,112.095,112.095,112.095,12
20180901|2018-06-26 14:30,26,112.1,112.1,112.095,112.095,310
20180901|2018-06-27 01:00,27,112.095,112.105,112.095,112.1,4524
20180901|2018-06-27 01:30,27,112.1,112.11,112.1,112.105,3793
20180901|2018-06-27 02:00,27,112.105,112.11,112.105,112.105,11506
20180901|2018-06-27 02:30,27,112.105,112.12,112.1,112.115,17260
20180901|2018-06-27 03:00,27,112.115,112.13,112.11,112.12,33127
20180901|2018-06-27 03:30,27,112.12,112.125,112.115,112.12,17287
20180901|2018-06-27 04:00,27,112.12,112.125,112.115,112.115,7600
20180901|2018-06-27 04:30,27,112.115,112.115,112.105,112.11,8358
20180901|2018-06-27 05:00,27,112.11,112.115,112.1,112.105,11574
20180901|2018-06-27 05:30,27,112.105,112.105,112.1,112.1,1422
20180901|2018-06-27 06:00,27,112.105,112.11,112.1,112.11,3261
20180901|2018-06-27 06:30,27,112.11,112.115,112.095,112.105,27678
20180901|2018-06-27 07:00,27,112.11,112.11,112.09,112.1,22176
20180901|2018-06-27 07:30,27,112.1,112.11,112.09,112.1,16207
20180901|2018-06-27 08:00,27,112.1,112.11,112.1,112.105,11682
20180901|2018-06-27 08:30,27,112.105,112.105,112.095,112.095,12861
20180901|2018-06-27 09:00,27,112.095,112.1,112.085,112.095,9657
20180901|2018-06-27 09:30,27,112.1,112.1,112.09,112.09,3883
20180901|2018-06-27 10:00,27,112.09,112.105,112.085,112.105,16090
20180901|2018-06-27 10:30,27,112.1,112.105,112.1,112.1,1868
20180901|2018-06-27 11:00,27,112.1,112.105,112.1,112.1,795
20180901|2018-06-27 11:30,27,112.105,112.11,112.1,112.105,3308
20180901|2018-06-27 12:00,27,112.105,112.11,112.105,112.11,724
20180901|2018-06-27 12:30,27,112.11,112.115,112.11,112.115,1088
20180901|2018-06-27 13:00,27,112.115,112.115,112.11,112.115,100
20180901|2018-06-27 13:30,27,112.115,112.115,112.11,112.11,225
20180901|2018-06-27 14:00,27,112.115,112.115,112.115,112.115,20
20180901|2018-06-27 14:30,27,112.115,112.115,112.11,112.11,363
20180901|2018-06-27 15:00,27,112.115,112.115,112.115,112.115,5
20180901|2018-06-28 01:00,28,112.12,112.125,112.115,112.115,5578
20180901|2018-06-28 01:30,28,112.115,112.12,112.11,112.12,11383
20180901|2018-06-28 02:00,28,112.12,112.12,112.09,112.095,16856
20180901|2018-06-28 02:30,28,112.095,112.105,112.09,112.105,23057
20180901|2018-06-28 03:00,28,112.1,112.115,112.095,112.115,16236
20180901|2018-06-28 03:30,28,112.11,112.12,112.11,112.11,11526
20180901|2018-06-28 04:00,28,112.115,112.12,112.11,112.115,10347
20180901|2018-06-28 04:30,28,112.115,112.13,112.115,112.12,13043
20180901|2018-06-28 05:00,28,112.12,112.125,112.115,112.12,10006
20180901|2018-06-28 05:30,28,112.12,112.125,112.115,112.125,5666
20180901|2018-06-28 06:00,28,112.12,112.13,112.12,112.125,12073
20180901|2018-06-28 06:30,28,112.12,112.13,112.12,112.125,8125
20180901|2018-06-28 07:00,28,112.125,112.13,112.12,112.125,7567
20180901|2018-06-28 07:30,28,112.12,112.13,112.115,112.125,7832
20180901|2018-06-28 08:00,28,112.125,112.125,112.115,112.12,2388
20180901|2018-06-28 08:30,28,112.12,112.12,112.11,112.115,9440
20180901|2018-06-28 09:00,28,112.12,112.12,112.11,112.12,11858
20180901|2018-06-28 09:30,28,112.12,112.12,112.1,112.105,10641
20180901|2018-06-28 10:00,28,112.1,112.11,112.1,112.105,12533
20180901|2018-06-28 10:30,28,112.105,112.105,112.09,112.095,10077
20180901|2018-06-28 11:00,28,112.09,112.1,112.09,112.095,7302
20180901|2018-06-28 11:30,28,112.1,112.1,112.095,112.095,602
20180901|2018-06-28 12:00,28,112.095,112.1,112.095,112.095,333
20180901|2018-06-28 12:30,28,112.095,112.1,112.095,112.095,93
20180901|2018-06-28 13:00,28,112.095,112.095,112.09,112.095,372
20180901|2018-06-28 13:30,28,112.095,112.095,112.09,112.09,373
20180901|2018-06-28 14:00,28,112.095,112.1,112.095,112.1,714
20180901|2018-06-28 14:30,28,112.095,112.1,112.095,112.1,384
20180901|2018-06-29 01:00,29,112.09,112.09,112.06,112.065,23769
20180901|2018-06-29 01:30,29,112.065,112.075,112.065,112.07,6221
20180901|2018-06-29 02:00,29,112.07,112.075,112.065,112.07,19019
20180901|2018-06-29 02:30,29,112.075,112.075,112.065,112.075,7408
20180901|2018-06-29 03:00,29,112.075,112.09,112.05,112.055,34700
20180901|2018-06-29 03:30,29,112.05,112.05,111.98,112.03,94170
20180901|2018-06-29 04:00,29,112.03,112.045,112.025,112.04,16569
20180901|2018-06-29 04:30,29,112.045,112.06,112.045,112.06,16900
20180901|2018-06-29 05:00,29,112.06,112.065,112.055,112.065,24028
20180901|2018-06-29 05:30,29,112.07,112.075,112.065,112.075,10505
20180901|2018-06-29 06:00,29,112.075,112.075,112.065,112.065,10598
20180901|2018-06-29 06:30,29,112.07,112.075,112.065,112.065,8179
20180901|2018-06-29 07:00,29,112.07,112.07,112.06,112.065,14066
20180901|2018-06-29 07:30,29,112.065,112.08,112.06,112.075,14170
20180901|2018-06-29 08:00,29,112.08,112.09,112.075,112.09,17421
20180901|2018-06-29 08:30,29,112.09,112.09,112.08,112.09,12613
20180901|2018-06-29 09:00,29,112.085,112.095,112.085,112.09,4736
20180901|2018-06-29 09:30,29,112.09,112.09,112.07,112.07,16350
20180901|2018-06-29 10:00,29,112.075,112.09,112.07,112.08,25260
20180901|2018-06-29 10:30,29,112.08,112.095,112.08,112.09,4465
20180901|2018-06-29 11:00,29,112.09,112.09,112.085,112.09,4393
20180901|2018-06-29 11:30,29,112.09,112.09,112.085,112.085,263
20180901|2018-06-29 12:00,29,112.085,112.09,112.085,112.085,126
20180901|2018-06-29 12:30,29,112.09,112.09,112.085,112.09,234
20180901|2018-06-29 13:00,29,112.085,112.085,112.085,112.085,1
20180901|2018-06-29 13:30,29,112.09,112.09,112.085,112.09,1437
20180901|2018-06-29 14:00,29,112.085,112.09,112.085,112.085,471
20180901|2018-06-29 14:30,29,112.08,112.085,112.08,112.08,657
20180901|2018-07-02 01:00,2,112.095,112.11,112.085,112.1,10330
20180901|2018-07-02 01:30,2,112.095,112.1,112.085,112.095,4416
20180901|2018-07-02 02:00,2,112.09,112.115,112.09,112.11,17780
20180901|2018-07-02 02:30,2,112.105,112.125,112.105,112.115,21074
20180901|2018-07-02 03:00,2,112.11,112.115,112.1,112.11,14178
20180901|2018-07-02 03:30,2,112.105,112.115,112.095,112.095,11637
20180901|2018-07-02 04:00,2,112.095,112.105,112.09,112.1,7817
20180901|2018-07-02 04:30,2,112.1,112.11,112.095,112.11,11381
20180901|2018-07-02 05:00,2,112.105,112.115,112.105,112.105,4324
20180901|2018-07-02 05:30,2,112.105,112.11,112.1,112.105,5294
20180901|2018-07-02 06:00,2,112.105,112.115,112.1,112.11,9474
20180901|2018-07-02 06:30,2,112.11,112.115,112.105,112.105,7157
20180901|2018-07-02 07:00,2,112.105,112.125,112.105,112.115,21526
20180901|2018-07-02 07:30,2,112.115,112.125,112.115,112.115,12997
20180901|2018-07-02 08:00,2,112.115,112.12,112.115,112.115,12281
20180901|2018-07-02 08:30,2,112.115,112.125,112.115,112.12,23916
20180901|2018-07-02 09:00,2,112.12,112.125,112.115,112.125,25837
20180901|2018-07-02 09:30,2,112.125,112.13,112.115,112.125,18236
20180901|2018-07-02 10:00,2,112.125,112.13,112.12,112.12,23037
20180901|2018-07-02 10:30,2,112.12,112.125,112.12,112.12,4159
20180901|2018-07-02 11:00,2,112.125,112.13,112.12,112.125,3963
20180901|2018-07-02 11:30,2,112.125,112.13,112.12,112.12,4403
20180901|2018-07-02 12:00,2,112.12,112.12,112.12,112.12,105
20180901|2018-07-02 12:30,2,112.12,112.12,112.115,112.12,495
20180901|2018-07-02 13:00,2,112.12,112.12,112.12,112.12,3
20180901|2018-07-02 13:30,2,112.12,112.12,112.115,112.115,1168
20180901|2018-07-02 14:00,2,112.115,112.12,112.115,112.12,14
20180901|2018-07-02 14:30,2,112.115,112.12,112.115,112.12,430
20180901|2018-07-03 01:00,3,112.12,112.12,112.095,112.1,9502
20180901|2018-07-03 01:30,3,112.105,112.105,112.1,112.1,5449
20180901|2018-07-03 02:00,3,112.105,112.11,112.09,112.095,17213
20180901|2018-07-03 02:30,3,112.1,112.105,112.09,112.095,15977
20180901|2018-07-03 03:00,3,112.095,112.1,112.085,112.09,11367
20180901|2018-07-03 03:30,3,112.09,112.1,112.085,112.095,13778
20180901|2018-07-03 04:00,3,112.095,112.105,112.095,112.095,6261
20180901|2018-07-03 04:30,3,112.1,112.1,112.095,112.1,7706
20180901|2018-07-03 05:00,3,112.095,112.1,112.09,112.09,3811
20180901|2018-07-03 05:30,3,112.09,112.095,112.085,112.09,11709
20180901|2018-07-03 06:00,3,112.09,112.095,112.09,112.09,7134
20180901|2018-07-03 06:30,3,112.09,112.095,112.085,112.085,6898
20180901|2018-07-03 07:00,3,112.085,112.09,112.085,112.085,4698
20180901|2018-07-03 07:30,3,112.085,112.1,112.085,112.09,14539
20180901|2018-07-03 08:00,3,112.09,112.095,112.09,112.09,4690
20180901|2018-07-03 08:30,3,112.095,112.1,112.09,112.095,14416
20180901|2018-07-03 09:00,3,112.095,112.105,112.09,112.1,12299
20180901|2018-07-03 09:30,3,112.1,112.1,112.095,112.095,3728
20180901|2018-07-03 10:00,3,112.095,112.1,112.09,112.095,11943
20180901|2018-07-03 10:30,3,112.095,112.1,112.095,112.1,1838
20180901|2018-07-03 11:00,3,112.095,112.1,112.095,112.095,1030
20180901|2018-07-03 11:30,3,112.095,112.1,112.095,112.095,579
20180901|2018-07-03 12:00,3,112.095,112.1,112.095,112.095,415
20180901|2018-07-03 12:30,3,112.095,112.1,112.095,112.095,278
20180901|2018-07-03 13:00,3,112.095,112.1,112.095,112.095,117
20180901|2018-07-03 13:30,3,112.1,112.1,112.095,112.1,237
20180901|2018-07-03 14:00,3,112.095,112.095,112.095,112.095,221
20180901|2018-07-03 14:30,3,112.1,112.1,112.095,112.095,427
20180901|2018-07-04 01:00,4,112.095,112.1,112.09,112.09,2763
20180901|2018-07-04 01:30,4,112.09,112.095,112.09,112.095,760
20180901|2018-07-04 02:00,4,112.09,112.095,112.085,112.09,6126
20180901|2018-07-04 02:30,4,112.09,112.105,112.085,112.1,5381
20180901|2018-07-04 03:00,4,112.095,112.1,112.09,112.09,8084
20180901|2018-07-04 03:30,4,112.09,112.095,112.08,112.085,6701
20180901|2018-07-04 04:00,4,112.085,112.09,112.08,112.08,5818
20180901|2018-07-04 04:30,4,112.08,112.09,112.08,112.09,3118
20180901|2018-07-04 05:00,4,112.085,112.09,112.08,112.085,2722
20180901|2018-07-04 05:30,4,112.085,112.085,112.08,112.08,511
20180901|2018-07-04 06:00,4,112.085,112.085,112.075,112.08,6543
20180901|2018-07-04 06:30,4,112.085,112.085,112.08,112.08,1624
20180901|2018-07-04 07:00,4,112.08,112.085,112.08,112.08,1996
20180901|2018-07-04 07:30,4,112.08,112.085,112.08,112.08,1483
20180901|2018-07-04 08:00,4,112.08,112.085,112.075,112.08,10495
20180901|2018-07-04 08:30,4,112.08,112.085,112.06,112.065,14548
20180901|2018-07-04 09:00,4,112.065,112.07,112.05,112.055,11202
20180901|2018-07-04 09:30,4,112.06,112.065,112.05,112.06,11173
20180901|2018-07-04 10:00,4,112.06,112.07,112.06,112.065,13431
20180901|2018-07-04 10:30,4,112.065,112.07,112.065,112.065,4130
20180901|2018-07-04 11:00,4,112.065,112.07,112.04,112.045,8766
20180901|2018-07-04 11:30,4,112.045,112.045,112.02,112.02,5637
20180901|2018-07-04 12:00,4,112.025,112.025,112.005,112.015,8033
20180901|2018-07-04 12:30,4,112.02,112.03,112.02,112.03,1616
20180901|2018-07-04 13:00,4,112.025,112.03,112.025,112.03,250
20180901|2018-07-04 13:30,4,112.035,112.035,112.025,112.025,686
20180901|2018-07-04 14:30,4,112.025,112.03,112.025,112.03,145
20180901|2018-07-05 01:00,5,112.03,112.035,112.02,112.025,11674
20180901|2018-07-05 01:30,5,112.025,112.035,112.015,112.015,6362
20180901|2018-07-05 02:00,5,112.02,112.03,112.01,112.02,21463
20180901|2018-07-05 02:30,5,112.02,112.025,112,112.015,18457
20180901|2018-07-05 03:00,5,112.01,112.02,112.01,112.02,15005
20180901|2018-07-05 03:30,5,112.02,112.025,112.01,112.015,14010
20180901|2018-07-05 04:00,5,112.015,112.025,112.01,112.02,17008
20180901|2018-07-05 04:30,5,112.02,112.03,112.02,112.025,13084
20180901|2018-07-05 05:00,5,112.03,112.035,112.025,112.03,8823
20180901|2018-07-05 05:30,5,112.03,112.045,112.03,112.045,7952
20180901|2018-07-05 06:00,5,112.045,112.045,112.04,112.04,1429
20180901|2018-07-05 06:30,5,112.04,112.045,112.035,112.04,4007
20180901|2018-07-05 07:00,5,112.035,112.045,112.035,112.035,6016
20180901|2018-07-05 07:30,5,112.04,112.05,112.04,112.045,8543
20180901|2018-07-05 08:00,5,112.045,112.06,112.04,112.055,19665
20180901|2018-07-05 08:30,5,112.05,112.06,112.045,112.05,8479
20180901|2018-07-05 09:00,5,112.055,112.055,112.035,112.05,16155
20180901|2018-07-05 09:30,5,112.05,112.05,112.04,112.045,8436
20180901|2018-07-05 10:00,5,112.05,112.055,112.045,112.045,13004
20180901|2018-07-05 10:30,5,112.05,112.055,112.045,112.055,3202
20180901|2018-07-05 11:00,5,112.05,112.055,112.05,112.05,205
20180901|2018-07-05 11:30,5,112.055,112.055,112.05,112.05,287
20180901|2018-07-05 12:00,5,112.055,112.055,112.05,112.05,376
20180901|2018-07-05 12:30,5,112.055,112.055,112.05,112.055,1360
20180901|2018-07-05 13:30,5,112.055,112.055,112.05,112.05,24
20180901|2018-07-05 14:00,5,112.05,112.05,112.05,112.05,18
20180901|2018-07-05 14:30,5,112.055,112.055,112.045,112.05,1881
20180901|2018-07-05 15:00,5,112.05,112.05,112.05,112.05,24
20180901|2018-07-06 01:00,6,112.045,112.05,112.04,112.04,5572
20180901|2018-07-06 01:30,6,112.04,112.045,112.035,112.04,1139
20180901|2018-07-06 02:00,6,112.045,112.07,112.045,112.065,30382
20180901|2018-07-06 02:30,6,112.06,112.075,112.06,112.07,18937
20180901|2018-07-06 03:00,6,112.07,112.075,112.065,112.065,16445
20180901|2018-07-06 03:30,6,112.06,112.065,112.06,112.06,1679
20180901|2018-07-06 04:00,6,112.06,112.07,112.06,112.065,7987
20180901|2018-07-06 04:30,6,112.065,112.07,112.06,112.07,6648
20180901|2018-07-06 05:00,6,112.065,112.065,112.06,112.06,2945
20180901|2018-07-06 05:30,6,112.065,112.07,112.06,112.065,5426
20180901|2018-07-06 06:00,6,112.065,112.07,112.065,112.065,3151
20180901|2018-07-06 06:30,6,112.065,112.07,112.065,112.065,2419
20180901|2018-07-06 07:00,6,112.07,112.07,112.065,112.07,4438
20180901|2018-07-06 07:30,6,112.07,112.08,112.065,112.075,29246
20180901|2018-07-06 08:00,6,112.08,112.08,112.07,112.07,4575
20180901|2018-07-06 08:30,6,112.075,112.075,112.065,112.07,2446
20180901|2018-07-06 09:00,6,112.07,112.075,112.065,112.065,5088
20180901|2018-07-06 09:30,6,112.07,112.075,112.065,112.075,8845
20180901|2018-07-06 10:00,6,112.075,112.075,112.06,112.065,9611
20180901|2018-07-06 10:30,6,112.065,112.065,112.06,112.06,5399
20180901|2018-07-06 11:00,6,112.065,112.065,112.06,112.06,686
20180901|2018-07-06 11:30,6,112.06,112.07,112.06,112.065,2385
20180901|2018-07-06 12:00,6,112.065,112.065,112.065,112.065,1379
20180901|2018-07-06 12:30,6,112.07,112.07,112.07,112.07,9
20180901|2018-07-06 13:00,6,112.07,112.07,112.065,112.065,14
20180901|2018-07-06 13:30,6,112.065,112.07,112.065,112.07,422
20180901|2018-07-06 14:00,6,112.07,112.07,112.07,112.07,100
20180901|2018-07-06 14:30,6,112.07,112.07,112.065,112.065,405
20180901|2018-07-09 01:00,9,112.06,112.065,112.055,112.06,2446
20180901|2018-07-09 01:30,9,112.06,112.07,112.055,112.06,4984
20180901|2018-07-09 02:00,9,112.06,112.065,112.055,112.055,5931
20180901|2018-07-09 02:30,9,112.06,112.06,112.05,112.055,5656
20180901|2018-07-09 03:00,9,112.055,112.06,112.05,112.05,8801
20180901|2018-07-09 03:30,9,112.05,112.055,112.045,112.055,8987
20180901|2018-07-09 04:00,9,112.055,112.055,112.045,112.055,4809
20180901|2018-07-09 04:30,9,112.05,112.055,112.05,112.055,965
20180901|2018-07-09 05:00,9,112.055,112.06,112.05,112.05,2967
20180901|2018-07-09 05:30,9,112.05,112.055,112.05,112.055,334
20180901|2018-07-09 06:00,9,112.055,112.055,112.05,112.055,859
20180901|2018-07-09 06:30,9,112.055,112.055,112.05,112.05,532
20180901|2018-07-09 07:00,9,112.055,112.055,112.045,112.05,6298
20180901|2018-07-09 07:30,9,112.045,112.055,112.045,112.055,7689
20180901|2018-07-09 08:00,9,112.05,112.055,112.045,112.05,5708
20180901|2018-07-09 08:30,9,112.045,112.05,112.035,112.045,14022
20180901|2018-07-09 09:00,9,112.045,112.05,112.04,112.05,4943
20180901|2018-07-09 09:30,9,112.045,112.05,112.04,112.05,4835
20180901|2018-07-09 10:00,9,112.045,112.05,112.045,112.045,2908
20180901|2018-07-09 10:30,9,112.045,112.05,112.045,112.05,835
20180901|2018-07-09 11:00,9,112.045,112.05,112.04,112.045,6651
20180901|2018-07-09 11:30,9,112.045,112.05,112.04,112.04,1259
20180901|2018-07-09 12:00,9,112.04,112.04,112.04,112.04,763
20180901|2018-07-09 12:30,9,112.045,112.045,112.045,112.045,38
20180901|2018-07-09 13:00,9,112.045,112.045,112.04,112.04,106
20180901|2018-07-09 13:30,9,112.04,112.045,112.04,112.04,386
20180901|2018-07-09 14:00,9,112.045,112.045,112.04,112.045,165
20180901|2018-07-09 14:30,9,112.04,112.045,112.04,112.045,408
20180901|2018-07-10 01:00,10,112.04,112.045,112.035,112.045,9055
20180901|2018-07-10 01:30,10,112.045,112.045,112.04,112.04,2361
20180901|2018-07-10 02:00,10,112.045,112.045,112.03,112.035,14282
20180901|2018-07-10 02:30,10,112.035,112.035,112.02,112.02,14948
20180901|2018-07-10 03:00,10,112.02,112.025,112.015,112.02,8791
20180901|2018-07-10 03:30,10,112.02,112.03,112.015,112.025,9398
20180901|2018-07-10 04:00,10,112.03,112.035,112.025,112.03,8394
20180901|2018-07-10 04:30,10,112.03,112.03,112.02,112.025,13864
20180901|2018-07-10 05:00,10,112.02,112.03,112.02,112.025,3676
20180901|2018-07-10 05:30,10,112.025,112.025,112.02,112.025,3737
20180901|2018-07-10 06:00,10,112.025,112.025,112.02,112.025,401
20180901|2018-07-10 06:30,10,112.025,112.025,112.02,112.025,371
20180901|2018-07-10 07:00,10,112.025,112.045,112.02,112.045,24309
20180901|2018-07-10 07:30,10,112.04,112.05,112.025,112.025,22957
20180901|2018-07-10 08:00,10,112.03,112.035,112.025,112.025,7815
20180901|2018-07-10 08:30,10,112.025,112.03,112.02,112.03,9059
20180901|2018-07-10 09:00,10,112.03,112.035,112.025,112.03,10613
20180901|2018-07-10 09:30,10,112.03,112.035,112.025,112.03,9978
20180901|2018-07-10 10:00,10,112.03,112.035,112.02,112.03,14104
20180901|2018-07-10 10:30,10,112.025,112.03,112.025,112.03,1217
20180901|2018-07-10 11:00,10,112.03,112.03,112.025,112.025,252
20180901|2018-07-10 11:30,10,112.025,112.03,112.025,112.03,747
20180901|2018-07-10 12:00,10,112.03,112.03,112.025,112.025,366
20180901|2018-07-10 12:30,10,112.03,112.035,112.03,112.035,1665
20180901|2018-07-10 13:00,10,112.03,112.035,112.03,112.035,28
20180901|2018-07-10 13:30,10,112.035,112.035,112.03,112.03,542
20180901|2018-07-10 14:30,10,112.035,112.035,112.03,112.03,922
20180901|2018-07-11 01:00,11,112.05,112.055,112.04,112.05,6920
20180901|2018-07-11 01:30,11,112.05,112.05,112.04,112.045,10225
20180901|2018-07-11 02:00,11,112.045,112.06,112.045,112.045,12193
20180901|2018-07-11 02:30,11,112.05,112.055,112.045,112.05,4307
20180901|2018-07-11 03:00,11,112.055,112.055,112.04,112.04,10454
20180901|2018-07-11 03:30,11,112.04,112.045,112.03,112.035,3672
20180901|2018-07-11 04:00,11,112.03,112.04,112.03,112.035,18730
20180901|2018-07-11 04:30,11,112.04,112.045,112.035,112.045,8290
20180901|2018-07-11 05:00,11,112.045,112.05,112.04,112.045,8753
20180901|2018-07-11 05:30,11,112.045,112.045,112.035,112.04,4931
20180901|2018-07-11 06:00,11,112.04,112.045,112.035,112.04,7247
20180901|2018-07-11 06:30,11,112.04,112.045,112.04,112.045,375
20180901|2018-07-11 07:00,11,112.045,112.045,112.02,112.02,33250
20180901|2018-07-11 07:30,11,112.02,112.02,112.01,112.015,19898
20180901|2018-07-11 08:00,11,112.015,112.025,112.005,112.015,16646
20180901|2018-07-11 08:30,11,112.02,112.02,112.01,112.01,6374
20180901|2018-07-11 09:00,11,112.01,112.015,112.005,112.005,8525
20180901|2018-07-11 09:30,11,112.005,112.02,112.005,112.01,4776
20180901|2018-07-11 10:00,11,112.01,112.015,112.005,112.01,6893
20180901|2018-07-11 10:30,11,112.01,112.02,112.01,112.02,6270
20180901|2018-07-11 11:00,11,112.015,112.02,112.015,112.015,476
20180901|2018-07-11 11:30,11,112.015,112.015,112.01,112.015,743
20180901|2018-07-11 12:00,11,112.01,112.015,112.01,112.01,322
20180901|2018-07-11 12:30,11,112.015,112.015,112.01,112.015,3
20180901|2018-07-11 13:00,11,112.01,112.02,112.01,112.015,1273
20180901|2018-07-11 13:30,11,112.015,112.02,112.015,112.02,1000
20180901|2018-07-11 14:00,11,112.02,112.02,112.02,112.02,1375
20180901|2018-07-11 14:30,11,112.02,112.025,112.015,112.025,1091
20180901|2018-07-12 01:00,12,112.02,112.02,112.01,112.01,6648
20180901|2018-07-12 01:30,12,112.01,112.015,112.01,112.01,1243
20180901|2018-07-12 02:00,12,112.015,112.02,112.01,112.015,6923
20180901|2018-07-12 02:30,12,112.015,112.02,112.015,112.02,2414
20180901|2018-07-12 03:00,12,112.015,112.02,112.01,112.015,10957
20180901|2018-07-12 03:30,12,112.015,112.03,112.01,112.015,16062
20180901|2018-07-12 04:00,12,112.015,112.015,112.01,112.015,7177
20180901|2018-07-12 04:30,12,112.01,112.015,112.01,112.015,6809
20180901|2018-07-12 05:00,12,112.015,112.02,112.01,112.015,2785
20180901|2018-07-12 05:30,12,112.015,112.015,112.01,112.015,1977
20180901|2018-07-12 06:00,12,112.01,112.02,112.01,112.015,5132
20180901|2018-07-12 06:30,12,112.015,112.02,112.015,112.02,3750
20180901|2018-07-12 07:00,12,112.02,112.03,112.015,112.02,13770
20180901|2018-07-12 07:30,12,112.02,112.025,112.02,112.025,6069
20180901|2018-07-12 08:00,12,112.025,112.03,112.02,112.025,8570
20180901|2018-07-12 08:30,12,112.025,112.03,112.02,112.025,7907
20180901|2018-07-12 09:00,12,112.03,112.035,112.02,112.03,8209
20180901|2018-07-12 09:30,12,112.03,112.035,112.025,112.03,7481
20180901|2018-07-12 10:00,12,112.025,112.03,112.025,112.03,2519
20180901|2018-07-12 10:30,12,112.025,112.03,112.025,112.03,1980
20180901|2018-07-12 11:00,12,112.03,112.03,112.02,112.025,3254
20180901|2018-07-12 11:30,12,112.025,112.03,112.02,112.025,2184
20180901|2018-07-12 12:00,12,112.03,112.03,112.025,112.025,164
20180901|2018-07-12 12:30,12,112.025,112.03,112.025,112.03,127
20180901|2018-07-12 13:30,12,112.025,112.025,112.025,112.025,21
20180901|2018-07-12 14:00,12,112.03,112.03,112.03,112.03,688
20180901|2018-07-12 14:30,12,112.03,112.03,112.02,112.025,885
20180901|2018-07-13 01:00,13,112.025,112.035,112.02,112.025,5113
20180901|2018-07-13 01:30,13,112.025,112.03,112.025,112.03,868
20180901|2018-07-13 02:00,13,112.025,112.035,112.025,112.025,8328
20180901|2018-07-13 02:30,13,112.03,112.04,112.03,112.035,9589
20180901|2018-07-13 03:00,13,112.035,112.04,112.03,112.035,25087
20180901|2018-07-13 03:30,13,112.035,112.05,112.03,112.04,20377
20180901|2018-07-13 04:00,13,112.04,112.045,112.035,112.045,9437
20180901|2018-07-13 04:30,13,112.045,112.05,112.04,112.045,10476
20180901|2018-07-13 05:00,13,112.045,112.045,112.04,112.04,546
20180901|2018-07-13 05:30,13,112.04,112.045,112.04,112.045,2595
20180901|2018-07-13 06:00,13,112.045,112.05,112.04,112.045,5916
20180901|2018-07-13 06:30,13,112.04,112.045,112.04,112.045,1101
20180901|2018-07-13 07:00,13,112.04,112.05,112.04,112.05,6521
20180901|2018-07-13 07:30,13,112.05,112.05,112.04,112.045,8378
20180901|2018-07-13 08:00,13,112.04,112.045,112.035,112.04,2809
20180901|2018-07-13 08:30,13,112.035,112.04,112.03,112.035,13721
20180901|2018-07-13 09:00,13,112.035,112.04,112.03,112.035,5710
20180901|2018-07-13 09:30,13,112.035,112.04,112.025,112.025,11652
20180901|2018-07-13 10:00,13,112.025,112.03,112.025,112.03,2717
20180901|2018-07-13 10:30,13,112.03,112.03,112.02,112.025,3727
20180901|2018-07-13 11:00,13,112.025,112.025,112.02,112.025,2229
20180901|2018-07-13 11:30,13,112.025,112.025,112.02,112.02,1218
20180901|2018-07-13 12:00,13,112.02,112.025,112.02,112.025,116
20180901|2018-07-13 12:30,13,112.025,112.025,112.025,112.025,25
20180901|2018-07-13 13:30,13,112.025,112.025,112.025,112.025,1463
20180901|2018-07-13 14:00,13,112.025,112.025,112.025,112.025,27
20180901|2018-07-13 14:30,13,112.025,112.03,112.025,112.025,814
20180901|2018-07-16 01:00,16,112.025,112.025,112.015,112.02,3336
20180901|2018-07-16 01:30,16,112.02,112.025,112.02,112.02,2789
20180901|2018-07-16 02:00,16,112.02,112.02,112.01,112.015,11922
20180901|2018-07-16 02:30,16,112.015,112.02,112.01,112.01,5421
20180901|2018-07-16 03:00,16,112.01,112.02,112.01,112.015,9829
20180901|2018-07-16 03:30,16,112.01,112.015,112,112.005,11815
20180901|2018-07-16 04:00,16,112.005,112.01,112,112.01,3129
20180901|2018-07-16 04:30,16,112.005,112.01,112,112.01,8793
20180901|2018-07-16 05:00,16,112.005,112.01,112.005,112.01,7322
20180901|2018-07-16 05:30,16,112.015,112.02,112.01,112.02,4402
20180901|2018-07-16 06:00,16,112.015,112.02,112.01,112.015,4293
20180901|2018-07-16 06:30,16,112.015,112.02,112.01,112.02,7200
20180901|2018-07-16 07:00,16,112.02,112.025,112.015,112.025,4427
20180901|2018-07-16 07:30,16,112.025,112.03,112.02,112.025,10067
20180901|2018-07-16 08:00,16,112.025,112.025,112.015,112.015,8941
20180901|2018-07-16 08:30,16,112.015,112.02,112.005,112.01,7697
20180901|2018-07-16 09:00,16,112.01,112.015,112.005,112.01,12463
20180901|2018-07-16 09:30,16,112.005,112.015,112.005,112.015,14616
20180901|2018-07-16 10:00,16,112.01,112.015,112.005,112.015,7452
20180901|2018-07-16 10:30,16,112.015,112.015,112.01,112.015,3914
20180901|2018-07-16 11:00,16,112.015,112.015,112.01,112.015,496
20180901|2018-07-16 11:30,16,112.01,112.02,112.01,112.02,1260
20180901|2018-07-16 12:00,16,112.02,112.02,112.02,112.02,68
20180901|2018-07-16 12:30,16,112.02,112.02,112.015,112.015,52
20180901|2018-07-16 13:00,16,112.015,112.02,112.015,112.02,5
20180901|2018-07-16 13:30,16,112.015,112.02,112.015,112.015,71
20180901|2018-07-16 14:00,16,112.02,112.02,112.015,112.015,225
20180901|2018-07-16 14:30,16,112.015,112.02,112.01,112.01,1885
20180901|2018-07-17 01:00,17,112.005,112.015,112.005,112.01,7434
20180901|2018-07-17 01:30,17,112.01,112.015,112.005,112.015,748
20180901|2018-07-17 02:00,17,112.01,112.02,112.005,112.02,10935
20180901|2018-07-17 02:30,17,112.015,112.025,112.01,112.02,10030
20180901|2018-07-17 03:00,17,112.02,112.02,112.01,112.015,5857
20180901|2018-07-17 03:30,17,112.02,112.02,112.005,112.01,5976
20180901|2018-07-17 04:00,17,112.01,112.015,112.005,112.015,7243
20180901|2018-07-17 04:30,17,112.015,112.015,112.01,112.015,15372
20180901|2018-07-17 05:00,17,112.015,112.02,112.01,112.015,8957
20180901|2018-07-17 05:30,17,112.015,112.02,112.015,112.02,2668
20180901|2018-07-17 06:00,17,112.015,112.02,112.015,112.02,1908
20180901|2018-07-17 06:30,17,112.015,112.02,112.015,112.02,1762
20180901|2018-07-17 07:00,17,112.02,112.025,112.015,112.025,9911
20180901|2018-07-17 07:30,17,112.02,112.025,112.015,112.02,14918
20180901|2018-07-17 08:00,17,112.02,112.025,112.015,112.02,10138
20180901|2018-07-17 08:30,17,112.02,112.025,112.015,112.02,2904
20180901|2018-07-17 09:00,17,112.02,112.02,112.015,112.015,2958
20180901|2018-07-17 09:30,17,112.015,112.02,112.01,112.015,7888
20180901|2018-07-17 10:00,17,112.015,112.025,112.015,112.025,6387
20180901|2018-07-17 10:30,17,112.02,112.025,112.02,112.025,3424
20180901|2018-07-17 11:00,17,112.025,112.025,112.015,112.02,4777
20180901|2018-07-17 11:30,17,112.015,112.02,112.015,112.015,3001
20180901|2018-07-17 12:00,17,112.02,112.02,112.02,112.02,66
20180901|2018-07-17 12:30,17,112.015,112.02,112.01,112.01,545
20180901|2018-07-17 13:30,17,112.015,112.015,112.015,112.015,210
20180901|2018-07-17 14:00,17,112.01,112.01,112.01,112.01,76
20180901|2018-07-17 14:30,17,112.01,112.015,112.01,112.015,995
20180901|2018-07-18 01:00,18,112.015,112.025,112.01,112.025,2939
20180901|2018-07-18 01:30,18,112.025,112.025,112.015,112.015,3259
20180901|2018-07-18 02:00,18,112.015,112.025,112.015,112.025,2933
20180901|2018-07-18 02:30,18,112.025,112.04,112.025,112.03,15748
20180901|2018-07-18 03:00,18,112.03,112.035,112.025,112.03,6001
20180901|2018-07-18 03:30,18,112.03,112.035,112.025,112.03,7600
20180901|2018-07-18 04:00,18,112.025,112.035,112.025,112.025,9449
20180901|2018-07-18 04:30,18,112.03,112.035,112.025,112.035,4206
20180901|2018-07-18 05:00,18,112.035,112.035,112.025,112.035,3196
20180901|2018-07-18 05:30,18,112.035,112.035,112.025,112.03,3041
20180901|2018-07-18 06:00,18,112.03,112.03,112.025,112.03,1154
20180901|2018-07-18 06:30,18,112.03,112.03,112.025,112.03,1114
20180901|2018-07-18 07:00,18,112.03,112.035,112.025,112.03,3945
20180901|2018-07-18 07:30,18,112.035,112.035,112.025,112.025,3294
20180901|2018-07-18 08:00,18,112.03,112.03,112.02,112.025,5618
20180901|2018-07-18 08:30,18,112.025,112.025,112.015,112.015,5141
20180901|2018-07-18 09:00,18,112.015,112.02,112.015,112.02,4672
20180901|2018-07-18 09:30,18,112.02,112.025,112.015,112.02,11614
20180901|2018-07-18 10:00,18,112.02,112.03,112.02,112.03,6874
20180901|2018-07-18 10:30,18,112.03,112.03,112.025,112.03,4731
20180901|2018-07-18 11:00,18,112.025,112.03,112.025,112.03,182
20180901|2018-07-18 11:30,18,112.025,112.03,112.025,112.025,726
20180901|2018-07-18 12:00,18,112.03,112.03,112.03,112.03,8
20180901|2018-07-18 12:30,18,112.03,112.03,112.03,112.03,13
20180901|2018-07-18 13:00,18,112.03,112.03,112.025,112.025,19
20180901|2018-07-18 13:30,18,112.025,112.025,112.025,112.025,2776
20180901|2018-07-18 14:00,18,112.025,112.025,112.025,112.025,4
20180901|2018-07-18 14:30,18,112.025,112.03,112.02,112.025,1963
20180901|2018-07-19 01:00,19,112.03,112.03,112.015,112.02,4916
20180901|2018-07-19 01:30,19,112.02,112.025,112.02,112.02,1681
20180901|2018-07-19 02:00,19,112.02,112.025,112.015,112.025,8372
20180901|2018-07-19 02:30,19,112.025,112.025,112.01,112.02,16165
20180901|2018-07-19 03:00,19,112.015,112.02,112.015,112.015,13743
20180901|2018-07-19 03:30,19,112.015,112.02,112.01,112.02,10105
20180901|2018-07-19 04:00,19,112.02,112.02,112.015,112.02,3237
20180901|2018-07-19 04:30,19,112.02,112.02,112.01,112.015,4472
20180901|2018-07-19 05:00,19,112.015,112.015,112.01,112.015,1656
20180901|2018-07-19 05:30,19,112.015,112.015,112.01,112.015,1822
20180901|2018-07-19 06:00,19,112.015,112.02,112.01,112.02,8629
20180901|2018-07-19 06:30,19,112.02,112.025,112.015,112.025,6319
20180901|2018-07-19 07:00,19,112.025,112.03,112.02,112.03,4083
20180901|2018-07-19 07:30,19,112.03,112.035,112.02,112.03,17375
20180901|2018-07-19 08:00,19,112.03,112.03,112.02,112.025,17807
20180901|2018-07-19 08:30,19,112.025,112.03,112.02,112.03,4872
20180901|2018-07-19 09:00,19,112.03,112.03,112.015,112.02,10972
20180901|2018-07-19 09:30,19,112.025,112.03,112.02,112.025,4315
20180901|2018-07-19 10:00,19,112.025,112.03,112.02,112.02,13870
20180901|2018-07-19 10:30,19,112.025,112.03,112.02,112.025,4571
20180901|2018-07-19 11:00,19,112.02,112.03,112.02,112.025,6263
20180901|2018-07-19 11:30,19,112.03,112.03,112.025,112.03,897
20180901|2018-07-19 12:00,19,112.025,112.03,112.02,112.03,4035
20180901|2018-07-19 12:30,19,112.025,112.03,112.02,112.025,842
20180901|2018-07-19 13:30,19,112.025,112.03,112.025,112.025,654
20180901|2018-07-19 14:00,19,112.03,112.03,112.03,112.03,3
20180901|2018-07-19 14:30,19,112.025,112.03,112.025,112.025,1206
20180901|2018-07-20 01:00,20,112.02,112.025,112.015,112.025,5344
20180901|2018-07-20 01:30,20,112.025,112.035,112.025,112.035,24205
20180901|2018-07-20 02:00,20,112.03,112.04,112.03,112.03,16846
20180901|2018-07-20 02:30,20,112.03,112.035,112.025,112.025,4761
20180901|2018-07-20 03:00,20,112.025,112.03,112.015,112.015,3316
20180901|2018-07-20 03:30,20,112.015,112.025,112.015,112.015,4048
20180901|2018-07-20 04:00,20,112.02,112.02,112.005,112.015,11769
20180901|2018-07-20 04:30,20,112.01,112.015,112.01,112.015,987
20180901|2018-07-20 05:00,20,112.015,112.03,112.01,112.02,8193
20180901|2018-07-20 05:30,20,112.02,112.025,112.01,112.015,12194
20180901|2018-07-20 06:00,20,112.02,112.02,112.01,112.01,840
20180901|2018-07-20 06:30,20,112.01,112.015,112.01,112.015,1939
20180901|2018-07-20 07:00,20,112.015,112.02,112.01,112.015,7069
20180901|2018-07-20 07:30,20,112.015,112.02,112.01,112.015,13419
20180901|2018-07-20 08:00,20,112.015,112.015,112.005,112.01,10891
20180901|2018-07-20 08:30,20,112.01,112.01,112,112.01,8953
20180901|2018-07-20 09:00,20,112.005,112.01,112.005,112.005,4999
20180901|2018-07-20 09:30,20,112.005,112.01,111.99,112,27384
20180901|2018-07-20 10:00,20,112,112.005,111.995,112,11504
20180901|2018-07-20 10:30,20,111.995,112.005,111.995,112.005,7097
20180901|2018-07-20 11:00,20,112.005,112.005,112,112,551
20180901|2018-07-20 11:30,20,112.005,112.005,112,112.005,1153
20180901|2018-07-20 12:00,20,112.005,112.005,112,112.005,161
20180901|2018-07-20 12:30,20,112.005,112.005,112,112.005,469
20180901|2018-07-20 13:00,20,112.005,112.005,112,112.005,879
20180901|2018-07-20 13:30,20,112.005,112.005,112,112.005,353
20180901|2018-07-20 14:00,20,112.005,112.01,112.005,112.01,653
20180901|2018-07-20 14:30,20,112.01,112.01,112.005,112.005,1171
20180901|2018-07-23 01:00,23,111.995,112.01,111.995,111.995,16613
20180901|2018-07-23 01:30,23,111.995,112,111.985,111.99,7013
20180901|2018-07-23 02:00,23,111.99,111.995,111.985,111.995,6961
20180901|2018-07-23 02:30,23,111.995,112,111.99,111.995,5827
20180901|2018-07-23 03:00,23,111.99,112,111.99,111.995,5647
20180901|2018-07-23 03:30,23,111.995,111.995,111.985,111.99,11044
20180901|2018-07-23 04:00,23,111.99,111.995,111.99,111.995,1303
20180901|2018-07-23 04:30,23,111.995,111.995,111.99,111.99,8283
20180901|2018-07-23 05:00,23,111.995,112,111.99,111.995,3162
20180901|2018-07-23 05:30,23,111.995,112,111.99,112,3664
20180901|2018-07-23 06:00,23,112,112,111.995,112,446
20180901|2018-07-23 06:30,23,112,112,111.99,111.995,6101
20180901|2018-07-23 07:00,23,111.99,111.995,111.99,111.99,4382
20180901|2018-07-23 07:30,23,111.995,112,111.985,111.99,9047
20180901|2018-07-23 08:00,23,111.985,111.99,111.98,111.985,10996
20180901|2018-07-23 08:30,23,111.985,111.99,111.975,111.98,11209
20180901|2018-07-23 09:00,23,111.98,111.985,111.97,111.975,19886
20180901|2018-07-23 09:30,23,111.97,111.975,111.965,111.97,14156
20180901|2018-07-23 10:00,23,111.97,111.975,111.96,111.965,24622
20180901|2018-07-23 10:30,23,111.97,111.97,111.96,111.96,4094
20180901|2018-07-23 11:00,23,111.965,111.97,111.96,111.965,2439
20180901|2018-07-23 11:30,23,111.965,111.965,111.96,111.965,1030
20180901|2018-07-23 12:00,23,111.965,111.965,111.965,111.965,86
20180901|2018-07-23 12:30,23,111.965,111.965,111.96,111.96,508
20180901|2018-07-23 13:00,23,111.965,111.965,111.96,111.965,184
20180901|2018-07-23 13:30,23,111.965,111.965,111.96,111.965,1472
20180901|2018-07-23 14:00,23,111.965,111.965,111.96,111.96,2298
20180901|2018-07-23 14:30,23,111.965,111.965,111.96,111.965,1983
20180901|2018-07-24 01:00,24,111.955,111.97,111.955,111.97,7434
20180901|2018-07-24 01:30,24,111.97,111.97,111.96,111.96,8912
20180901|2018-07-24 02:00,24,111.955,111.96,111.945,111.96,14588
20180901|2018-07-24 02:30,24,111.955,111.96,111.95,111.96,17065
20180901|2018-07-24 03:00,24,111.96,111.965,111.955,111.96,10234
20180901|2018-07-24 03:30,24,111.96,111.965,111.955,111.955,4443
20180901|2018-07-24 04:00,24,111.955,111.96,111.955,111.96,6972
20180901|2018-07-24 04:30,24,111.955,111.97,111.955,111.965,10878
20180901|2018-07-24 05:00,24,111.965,111.97,111.965,111.97,6135
20180901|2018-07-24 05:30,24,111.965,111.975,111.965,111.975,1745
20180901|2018-07-24 06:00,24,111.975,111.975,111.97,111.975,904
20180901|2018-07-24 06:30,24,111.975,111.975,111.965,111.965,10587
20180901|2018-07-24 07:00,24,111.97,111.97,111.965,111.97,17855
20180901|2018-07-24 07:30,24,111.97,111.97,111.96,111.965,6688
20180901|2018-07-24 08:00,24,111.965,111.975,111.96,111.975,8989
20180901|2018-07-24 08:30,24,111.97,111.975,111.965,111.975,9358
20180901|2018-07-24 09:00,24,111.975,111.98,111.97,111.98,10138
20180901|2018-07-24 09:30,24,111.975,111.98,111.97,111.975,6469
20180901|2018-07-24 10:00,24,111.98,111.98,111.97,111.975,11361
20180901|2018-07-24 10:30,24,111.975,111.98,111.97,111.975,10712
20180901|2018-07-24 11:00,24,111.975,111.98,111.975,111.975,1145
20180901|2018-07-24 11:30,24,111.98,111.98,111.975,111.98,1965
20180901|2018-07-24 12:00,24,111.98,111.985,111.975,111.985,299
20180901|2018-07-24 12:30,24,111.98,111.985,111.98,111.98,5
20180901|2018-07-24 13:00,24,111.98,111.985,111.98,111.98,102
20180901|2018-07-24 13:30,24,111.98,111.985,111.98,111.98,252
20180901|2018-07-24 14:00,24,111.98,111.985,111.98,111.98,620
20180901|2018-07-24 14:30,24,111.98,111.985,111.98,111.98,713
20180901|2018-07-24 15:00,24,111.98,111.98,111.98,111.98,2
20180901|2018-07-25 01:00,25,111.975,111.98,111.975,111.98,4585
20180901|2018-07-25 01:30,25,111.98,111.985,111.975,111.975,1601
20180901|2018-07-25 02:00,25,111.975,111.99,111.975,111.985,13016
20180901|2018-07-25 02:30,25,111.985,111.99,111.98,111.98,4910
20180901|2018-07-25 03:00,25,111.98,111.99,111.975,111.98,10310
20180901|2018-07-25 03:30,25,111.98,111.985,111.975,111.98,1946
20180901|2018-07-25 04:00,25,111.985,111.985,111.98,111.985,2292
20180901|2018-07-25 04:30,25,111.985,111.985,111.97,111.975,13366
20180901|2018-07-25 05:00,25,111.97,111.975,111.97,111.975,1011
20180901|2018-07-25 05:30,25,111.975,111.975,111.97,111.97,4096
20180901|2018-07-25 06:00,25,111.975,111.98,111.97,111.975,5900
20180901|2018-07-25 06:30,25,111.975,111.98,111.97,111.975,4271
20180901|2018-07-25 07:00,25,111.975,111.98,111.97,111.97,12904
20180901|2018-07-25 07:30,25,111.97,111.98,111.97,111.975,3646
20180901|2018-07-25 08:00,25,111.975,111.975,111.97,111.975,1877
20180901|2018-07-25 08:30,25,111.97,111.975,111.955,111.96,19186
20180901|2018-07-25 09:00,25,111.96,111.97,111.96,111.96,12980
20180901|2018-07-25 09:30,25,111.96,111.97,111.955,111.96,18353
20180901|2018-07-25 10:00,25,111.965,111.965,111.96,111.96,4643
20180901|2018-07-25 10:30,25,111.96,111.965,111.955,111.955,9636
20180901|2018-07-25 11:00,25,111.955,111.96,111.955,111.955,881
20180901|2018-07-25 11:30,25,111.96,111.965,111.96,111.96,2839
20180901|2018-07-25 12:00,25,111.96,111.965,111.96,111.965,32
20180901|2018-07-25 12:30,25,111.96,111.965,111.96,111.96,7
20180901|2018-07-25 13:00,25,111.96,111.96,111.955,111.955,1733
20180901|2018-07-25 14:00,25,111.96,111.96,111.955,111.955,28
20180901|2018-07-25 14:30,25,111.955,111.955,111.94,111.94,6998
20180901|2018-07-25 15:00,25,111.94,111.94,111.94,111.94,3
20180901|2018-07-26 01:00,26,111.94,111.95,111.935,111.95,6529
20180901|2018-07-26 01:30,26,111.95,111.95,111.945,111.95,1613
20180901|2018-07-26 02:00,26,111.95,111.95,111.94,111.95,18619
20180901|2018-07-26 02:30,26,111.95,111.955,111.95,111.955,3728
20180901|2018-07-26 03:00,26,111.955,111.96,111.95,111.955,6083
20180901|2018-07-26 03:30,26,111.955,111.96,111.95,111.95,2494
20180901|2018-07-26 04:00,26,111.955,111.955,111.95,111.955,2148
20180901|2018-07-26 04:30,26,111.95,111.955,111.94,111.945,16961
20180901|2018-07-26 05:00,26,111.945,111.945,111.935,111.94,8898
20180901|2018-07-26 05:30,26,111.945,111.945,111.94,111.945,8407
20180901|2018-07-26 06:00,26,111.945,111.95,111.94,111.95,4643
20180901|2018-07-26 06:30,26,111.95,111.96,111.945,111.96,5465
20180901|2018-07-26 07:00,26,111.955,111.97,111.945,111.965,16089
20180901|2018-07-26 07:30,26,111.965,111.97,111.94,111.965,18254
20180901|2018-07-26 08:00,26,111.97,111.975,111.96,111.97,11412
20180901|2018-07-26 08:30,26,111.97,111.975,111.965,111.97,8253
20180901|2018-07-26 09:00,26,111.97,111.975,111.97,111.975,2960
20180901|2018-07-26 09:30,26,111.975,111.98,111.965,111.97,7124
20180901|2018-07-26 10:00,26,111.97,111.97,111.96,111.965,12540
20180901|2018-07-26 10:30,26,111.965,111.97,111.96,111.96,2941
20180901|2018-07-26 11:00,26,111.96,111.965,111.955,111.955,2369
20180901|2018-07-26 11:30,26,111.96,111.965,111.955,111.96,1261
20180901|2018-07-26 12:00,26,111.96,111.96,111.96,111.96,156
20180901|2018-07-26 12:30,26,111.955,111.96,111.955,111.96,209
20180901|2018-07-26 13:30,26,111.955,111.955,111.955,111.955,6
20180901|2018-07-26 14:00,26,111.955,111.955,111.95,111.95,119
20180901|2018-07-26 14:30,26,111.95,111.955,111.95,111.955,744
20180901|2018-07-26 15:00,26,111.955,111.955,111.955,111.955,2
20180901|2018-07-27 01:00,27,111.95,111.96,111.95,111.96,2682
20180901|2018-07-27 01:30,27,111.96,111.96,111.955,111.96,2636
20180901|2018-07-27 02:00,27,111.955,111.96,111.95,111.955,8532
20180901|2018-07-27 02:30,27,111.95,111.95,111.945,111.945,3459
20180901|2018-07-27 03:00,27,111.95,111.955,111.945,111.95,7331
20180901|2018-07-27 03:30,27,111.955,111.955,111.945,111.95,9856
20180901|2018-07-27 04:00,27,111.95,111.955,111.945,111.95,6550
20180901|2018-07-27 04:30,27,111.955,111.96,111.95,111.96,5685
20180901|2018-07-27 05:00,27,111.955,111.955,111.95,111.95,9725
20180901|2018-07-27 05:30,27,111.955,111.955,111.95,111.955,647
20180901|2018-07-27 06:00,27,111.955,111.96,111.95,111.955,4190
20180901|2018-07-27 06:30,27,111.955,111.96,111.95,111.96,3955
20180901|2018-07-27 07:00,27,111.955,111.965,111.955,111.965,12735
20180901|2018-07-27 07:30,27,111.965,111.975,111.96,111.97,16529
20180901|2018-07-27 08:00,27,111.97,111.97,111.96,111.965,10141
20180901|2018-07-27 08:30,27,111.965,111.965,111.955,111.96,11730
20180901|2018-07-27 09:00,27,111.965,111.965,111.96,111.965,1750
20180901|2018-07-27 09:30,27,111.965,111.965,111.96,111.965,3508
20180901|2018-07-27 10:00,27,111.965,111.965,111.955,111.965,15632
20180901|2018-07-27 10:30,27,111.96,111.965,111.955,111.955,6739
20180901|2018-07-27 11:00,27,111.955,111.96,111.955,111.955,1999
20180901|2018-07-27 11:30,27,111.955,111.96,111.955,111.955,874
20180901|2018-07-27 12:00,27,111.955,111.96,111.955,111.96,1261
20180901|2018-07-27 12:30,27,111.96,111.96,111.96,111.96,3
20180901|2018-07-27 13:00,27,111.955,111.955,111.955,111.955,5
20180901|2018-07-27 13:30,27,111.96,111.96,111.955,111.96,432
20180901|2018-07-27 14:00,27,111.96,111.96,111.955,111.955,1001
20180901|2018-07-27 14:30,27,111.95,111.96,111.95,111.96,575
20180901|2018-07-27 15:00,27,111.95,111.95,111.95,111.95,52
20180901|2018-07-30 01:00,30,111.955,111.96,111.945,111.96,11070
20180901|2018-07-30 01:30,30,111.96,111.965,111.955,111.96,7043
20180901|2018-07-30 02:00,30,111.96,111.965,111.95,111.955,9663
20180901|2018-07-30 02:30,30,111.955,111.96,111.95,111.955,2147
20180901|2018-07-30 03:00,30,111.955,111.955,111.93,111.935,23667
20180901|2018-07-30 03:30,30,111.935,111.94,111.92,111.925,25194
20180901|2018-07-30 04:00,30,111.925,111.935,111.92,111.925,17946
20180901|2018-07-30 04:30,30,111.925,111.93,111.92,111.925,16451
20180901|2018-07-30 05:00,30,111.925,111.93,111.925,111.93,2133
20180901|2018-07-30 05:30,30,111.93,111.935,111.925,111.93,12997
20180901|2018-07-30 06:00,30,111.925,111.93,111.925,111.925,1673
20180901|2018-07-30 06:30,30,111.925,111.93,111.92,111.925,4602
20180901|2018-07-30 07:00,30,111.93,111.93,111.92,111.93,14322
20180901|2018-07-30 07:30,30,111.925,111.93,111.92,111.925,18451
20180901|2018-07-30 08:00,30,111.92,111.925,111.92,111.92,9340
20180901|2018-07-30 08:30,30,111.92,111.93,111.915,111.925,24267
20180901|2018-07-30 09:00,30,111.92,111.93,111.92,111.925,11039
20180901|2018-07-30 09:30,30,111.925,111.925,111.92,111.92,2739
20180901|2018-07-30 10:00,30,111.92,111.93,111.915,111.92,16925
20180901|2018-07-30 10:30,30,111.92,111.93,111.92,111.925,3488
20180901|2018-07-30 11:00,30,111.925,111.935,111.925,111.935,2529
20180901|2018-07-30 11:30,30,111.93,111.94,111.93,111.935,1647
20180901|2018-07-30 12:00,30,111.93,111.93,111.93,111.93,538
20180901|2018-07-30 12:30,30,111.93,111.935,111.93,111.93,41
20180901|2018-07-30 13:00,30,111.93,111.93,111.93,111.93,1
20180901|2018-07-30 13:30,30,111.93,111.935,111.93,111.93,86
20180901|2018-07-30 14:00,30,111.93,111.935,111.93,111.935,25
20180901|2018-07-30 14:30,30,111.935,111.935,111.93,111.935,1732
20180901|2018-07-30 15:00,30,111.93,111.93,111.93,111.93,2
20180901|2018-07-31 01:00,31,111.93,111.945,111.93,111.94,15853
20180901|2018-07-31 01:30,31,111.94,111.945,111.93,111.94,11438
20180901|2018-07-31 02:00,31,111.935,111.935,111.93,111.93,5449
20180901|2018-07-31 02:30,31,111.93,111.935,111.93,111.93,4821
20180901|2018-07-31 03:00,31,111.93,111.935,111.925,111.93,13883
20180901|2018-07-31 03:30,31,111.925,111.93,111.925,111.925,1989
20180901|2018-07-31 04:00,31,111.925,111.93,111.92,111.92,8619
20180901|2018-07-31 04:30,31,111.92,111.925,111.915,111.92,8395
20180901|2018-07-31 05:00,31,111.925,111.925,111.915,111.915,5084
20180901|2018-07-31 05:30,31,111.915,111.92,111.905,111.91,17330
20180901|2018-07-31 06:00,31,111.91,111.915,111.905,111.915,13755
20180901|2018-07-31 06:30,31,111.91,111.915,111.905,111.91,2774
20180901|2018-07-31 07:00,31,111.91,111.91,111.9,111.9,10852
20180901|2018-07-31 07:30,31,111.905,111.91,111.9,111.905,8411
20180901|2018-07-31 08:00,31,111.91,111.91,111.895,111.905,17540
20180901|2018-07-31 08:30,31,111.9,111.91,111.9,111.905,18915
20180901|2018-07-31 09:00,31,111.905,111.905,111.895,111.9,6609
20180901|2018-07-31 09:30,31,111.895,111.905,111.895,111.895,9859
20180901|2018-07-31 10:00,31,111.895,111.91,111.895,111.9,28524
20180901|2018-07-31 10:30,31,111.905,111.905,111.9,111.905,3798
20180901|2018-07-31 11:00,31,111.9,111.905,111.9,111.9,1863
20180901|2018-07-31 11:30,31,111.9,111.91,111.9,111.91,3429
20180901|2018-07-31 12:00,31,111.905,111.91,111.905,111.91,167
20180901|2018-07-31 12:30,31,111.91,111.91,111.9,111.905,2637
20180901|2018-07-31 13:00,31,111.9,111.9,111.9,111.9,6
20180901|2018-07-31 13:30,31,111.905,111.905,111.9,111.9,1175
20180901|2018-07-31 14:00,31,111.9,111.905,111.9,111.9,394
20180901|2018-07-31 14:30,31,111.905,111.91,111.9,111.905,831
20180901|2018-08-01 01:00,1,111.9,111.9,111.89,111.9,11007
20180901|2018-08-01 01:30,1,111.895,111.9,111.89,111.895,1461
20180901|2018-08-01 02:00,1,111.895,111.895,111.885,111.89,14243
20180901|2018-08-01 02:30,1,111.89,111.89,111.88,111.88,10842
20180901|2018-08-01 03:00,1,111.88,111.885,111.88,111.88,3862
20180901|2018-08-01 03:30,1,111.88,111.89,111.88,111.88,23222
20180901|2018-08-01 04:00,1,111.88,111.89,111.88,111.885,9838
20180901|2018-08-01 04:30,1,111.88,111.89,111.88,111.88,13109
20180901|2018-08-01 05:00,1,111.88,111.885,111.875,111.875,9361
20180901|2018-08-01 05:30,1,111.875,111.88,111.875,111.875,3031
20180901|2018-08-01 06:00,1,111.88,111.88,111.875,111.88,2122
20180901|2018-08-01 06:30,1,111.88,111.88,111.865,111.87,17335
20180901|2018-08-01 07:00,1,111.865,111.87,111.855,111.86,22155
20180901|2018-08-01 07:30,1,111.865,111.87,111.86,111.86,19183
20180901|2018-08-01 08:00,1,111.86,111.865,111.855,111.86,18972
20180901|2018-08-01 08:30,1,111.86,111.865,111.855,111.86,24733
20180901|2018-08-01 09:00,1,111.865,111.87,111.86,111.87,29166
20180901|2018-08-01 09:30,1,111.865,111.87,111.86,111.86,9360
20180901|2018-08-01 10:00,1,111.86,111.865,111.85,111.855,27382
20180901|2018-08-01 10:30,1,111.855,111.87,111.85,111.87,11486
20180901|2018-08-01 11:00,1,111.87,111.87,111.865,111.87,5317
20180901|2018-08-01 11:30,1,111.87,111.87,111.865,111.87,927
20180901|2018-08-01 12:00,1,111.87,111.87,111.865,111.865,66
20180901|2018-08-01 12:30,1,111.87,111.87,111.86,111.87,3527
20180901|2018-08-01 13:00,1,111.87,111.87,111.865,111.87,699
20180901|2018-08-01 13:30,1,111.865,111.87,111.865,111.865,395
20180901|2018-08-01 14:00,1,111.865,111.87,111.865,111.87,190
20180901|2018-08-01 14:30,1,111.865,111.87,111.865,111.865,1484
20180901|2018-08-02 01:00,2,111.855,111.865,111.855,111.86,20815
20180901|2018-08-02 01:30,2,111.86,111.865,111.86,111.865,3907
20180901|2018-08-02 02:00,2,111.86,111.865,111.86,111.86,1649
20180901|2018-08-02 02:30,2,111.86,111.865,111.86,111.86,4105
20180901|2018-08-02 03:00,2,111.86,111.875,111.86,111.87,23517
20180901|2018-08-02 03:30,2,111.87,111.875,111.865,111.87,6226
20180901|2018-08-02 04:00,2,111.865,111.875,111.865,111.87,6512
20180901|2018-08-02 04:30,2,111.87,111.88,111.87,111.875,22551
20180901|2018-08-02 05:00,2,111.875,111.89,111.875,111.885,37231
20180901|2018-08-02 05:30,2,111.89,111.905,111.885,111.9,36409
20180901|2018-08-02 06:00,2,111.9,111.915,111.895,111.905,32997
20180901|2018-08-02 06:30,2,111.905,111.905,111.895,111.895,17052
20180901|2018-08-02 07:00,2,111.895,111.905,111.895,111.895,8623
20180901|2018-08-02 07:30,2,111.9,111.9,111.885,111.9,14826
20180901|2018-08-02 08:00,2,111.895,111.905,111.895,111.905,15608
20180901|2018-08-02 08:30,2,111.9,111.905,111.89,111.895,12458
20180901|2018-08-02 09:00,2,111.89,111.895,111.885,111.89,19961
20180901|2018-08-02 09:30,2,111.895,111.895,111.885,111.885,7181
20180901|2018-08-02 10:00,2,111.885,111.895,111.885,111.895,8022
20180901|2018-08-02 10:30,2,111.895,111.9,111.89,111.9,5497
20180901|2018-08-02 11:00,2,111.895,111.9,111.895,111.9,2142
20180901|2018-08-02 11:30,2,111.9,111.905,111.895,111.905,3006
20180901|2018-08-02 12:00,2,111.9,111.905,111.9,111.9,1197
20180901|2018-08-02 12:30,2,111.905,111.905,111.9,111.9,13
20180901|2018-08-02 13:00,2,111.905,111.905,111.9,111.9,107
20180901|2018-08-02 13:30,2,111.9,111.905,111.9,111.905,121
20180901|2018-08-02 14:00,2,111.9,111.9,111.9,111.9,3
20180901|2018-08-02 14:30,2,111.9,111.905,111.9,111.905,958
20180901|2018-08-02 15:00,2,111.9,111.9,111.9,111.9,22
20180901|2018-08-03 01:00,3,111.895,111.93,111.895,111.925,18961
20180901|2018-08-03 01:30,3,111.925,111.945,111.925,111.945,30055
20180901|2018-08-03 02:00,3,111.94,111.955,111.935,111.95,28925
20180901|2018-08-03 02:30,3,111.95,111.955,111.945,111.955,17431
20180901|2018-08-03 03:00,3,111.955,111.97,111.95,111.955,37407
20180901|2018-08-03 03:30,3,111.955,111.96,111.945,111.95,19759
20180901|2018-08-03 04:00,3,111.945,111.95,111.93,111.93,29309
20180901|2018-08-03 04:30,3,111.935,111.94,111.93,111.935,7538
20180901|2018-08-03 05:00,3,111.94,111.94,111.93,111.94,6145
20180901|2018-08-03 05:30,3,111.94,111.94,111.93,111.935,2790
20180901|2018-08-03 06:00,3,111.935,111.935,111.925,111.93,8061
20180901|2018-08-03 06:30,3,111.925,111.93,111.915,111.915,24497
20180901|2018-08-03 07:00,3,111.92,111.93,111.915,111.925,13474
20180901|2018-08-03 07:30,3,111.925,111.935,111.92,111.93,15155
20180901|2018-08-03 08:00,3,111.93,111.945,111.93,111.945,13842
20180901|2018-08-03 08:30,3,111.945,111.95,111.94,111.945,21302
20180901|2018-08-03 09:00,3,111.94,111.945,111.935,111.94,8323
20180901|2018-08-03 09:30,3,111.935,111.945,111.93,111.94,8676
20180901|2018-08-03 10:00,3,111.945,111.945,111.925,111.935,17294
20180901|2018-08-03 10:30,3,111.94,111.94,111.93,111.935,7308
20180901|2018-08-03 11:00,3,111.94,111.94,111.935,111.94,1333
20180901|2018-08-03 11:30,3,111.94,111.94,111.935,111.935,729
20180901|2018-08-03 12:00,3,111.94,111.945,111.935,111.945,952
20180901|2018-08-03 12:30,3,111.945,111.945,111.935,111.935,376
20180901|2018-08-03 13:00,3,111.94,111.94,111.94,111.94,6
20180901|2018-08-03 13:30,3,111.935,111.94,111.935,111.935,171
20180901|2018-08-03 14:00,3,111.935,111.94,111.935,111.94,184
20180901|2018-08-03 14:30,3,111.94,111.94,111.935,111.94,240
20180901|2018-08-03 15:00,3,111.945,111.945,111.945,111.945,301
20180901|2018-08-06 01:00,6,111.93,111.94,111.93,111.94,7926
20180901|2018-08-06 01:30,6,111.935,111.94,111.925,111.925,4880
20180901|2018-08-06 02:00,6,111.925,111.93,111.925,111.925,2275
20180901|2018-08-06 02:30,6,111.925,111.93,111.925,111.925,12527
20180901|2018-08-06 03:00,6,111.93,111.935,111.925,111.93,4200
20180901|2018-08-06 03:30,6,111.93,111.94,111.93,111.935,6797
20180901|2018-08-06 04:00,6,111.935,111.935,111.93,111.935,1707
20180901|2018-08-06 04:30,6,111.93,111.935,111.925,111.925,7992
20180901|2018-08-06 05:00,6,111.93,111.935,111.93,111.935,10097
20180901|2018-08-06 05:30,6,111.935,111.94,111.93,111.94,6065
20180901|2018-08-06 06:00,6,111.94,111.94,111.93,111.935,2637
20180901|2018-08-06 06:30,6,111.935,111.94,111.93,111.935,6237
20180901|2018-08-06 07:00,6,111.935,111.94,111.93,111.94,2344
20180901|2018-08-06 07:30,6,111.935,111.94,111.935,111.935,504
20180901|2018-08-06 08:00,6,111.94,111.94,111.935,111.935,1798
20180901|2018-08-06 08:30,6,111.935,111.94,111.935,111.935,3824
20180901|2018-08-06 09:00,6,111.935,111.945,111.935,111.94,11482
20180901|2018-08-06 09:30,6,111.945,111.945,111.935,111.935,7664
20180901|2018-08-06 10:00,6,111.935,111.945,111.935,111.945,4581
20180901|2018-08-06 10:30,6,111.94,111.945,111.935,111.94,6107
20180901|2018-08-06 11:00,6,111.945,111.945,111.94,111.945,1021
20180901|2018-08-06 11:30,6,111.94,111.945,111.94,111.94,1490
20180901|2018-08-06 12:00,6,111.94,111.945,111.94,111.945,77
20180901|2018-08-06 12:30,6,111.94,111.945,111.94,111.945,19
20180901|2018-08-06 13:30,6,111.94,111.945,111.94,111.945,56
20180901|2018-08-06 14:00,6,111.94,111.94,111.935,111.935,648
20180901|2018-08-06 14:30,6,111.935,111.94,111.935,111.94,860
20180901|2018-08-07 01:00,7,111.93,111.94,111.93,111.94,2929
20180901|2018-08-07 01:30,7,111.94,111.945,111.935,111.945,1857
20180901|2018-08-07 02:00,7,111.945,111.95,111.935,111.94,13481
20180901|2018-08-07 02:30,7,111.94,111.94,111.935,111.935,16690
20180901|2018-08-07 03:00,7,111.935,111.94,111.93,111.935,5519
20180901|2018-08-07 03:30,7,111.935,111.94,111.93,111.935,8425
20180901|2018-08-07 04:00,7,111.935,111.94,111.93,111.94,3152
20180901|2018-08-07 04:30,7,111.935,111.94,111.93,111.935,5193
20180901|2018-08-07 05:00,7,111.93,111.935,111.93,111.935,3240
20180901|2018-08-07 05:30,7,111.935,111.94,111.935,111.935,5108
20180901|2018-08-07 06:00,7,111.935,111.94,111.93,111.93,4354
20180901|2018-08-07 06:30,7,111.935,111.935,111.93,111.935,943
20180901|2018-08-07 07:00,7,111.935,111.935,111.93,111.93,3063
20180901|2018-08-07 07:30,7,111.935,111.935,111.93,111.935,2128
20180901|2018-08-07 08:00,7,111.935,111.935,111.93,111.935,2251
20180901|2018-08-07 08:30,7,111.93,111.935,111.93,111.935,2911
20180901|2018-08-07 09:00,7,111.935,111.935,111.925,111.925,14026
20180901|2018-08-07 09:30,7,111.925,111.93,111.925,111.925,2125
20180901|2018-08-07 10:00,7,111.925,111.93,111.92,111.925,6649
20180901|2018-08-07 10:30,7,111.925,111.93,111.92,111.925,4823
20180901|2018-08-07 11:00,7,111.925,111.93,111.925,111.925,940
20180901|2018-08-07 11:30,7,111.93,111.93,111.925,111.925,1107
20180901|2018-08-07 12:00,7,111.93,111.93,111.925,111.925,1183
20180901|2018-08-07 12:30,7,111.925,111.93,111.925,111.925,1355
20180901|2018-08-07 13:30,7,111.925,111.925,111.925,111.925,1
20180901|2018-08-07 14:00,7,111.93,111.93,111.925,111.925,63
20180901|2018-08-07 14:30,7,111.925,111.93,111.925,111.925,1251
20180901|2018-08-08 01:00,8,111.925,111.935,111.925,111.93,6478
20180901|2018-08-08 01:30,8,111.93,111.93,111.925,111.93,8362
20180901|2018-08-08 02:00,8,111.93,111.93,111.925,111.925,4713
20180901|2018-08-08 02:30,8,111.925,111.93,111.92,111.93,5603
20180901|2018-08-08 03:00,8,111.925,111.945,111.925,111.945,10576
20180901|2018-08-08 03:30,8,111.945,111.945,111.94,111.94,3929
20180901|2018-08-08 04:00,8,111.94,111.945,111.94,111.945,5211
20180901|2018-08-08 04:30,8,111.94,111.945,111.935,111.94,3745
20180901|2018-08-08 05:00,8,111.935,111.94,111.935,111.935,1447
20180901|2018-08-08 05:30,8,111.935,111.945,111.935,111.94,5326
20180901|2018-08-08 06:00,8,111.94,111.945,111.94,111.94,14219
20180901|2018-08-08 06:30,8,111.935,111.945,111.935,111.94,3760
20180901|2018-08-08 07:00,8,111.94,111.94,111.935,111.935,3223
20180901|2018-08-08 07:30,8,111.935,111.945,111.93,111.945,13450
20180901|2018-08-08 08:00,8,111.94,111.945,111.935,111.94,9752
20180901|2018-08-08 08:30,8,111.94,111.945,111.94,111.945,3469
20180901|2018-08-08 09:00,8,111.94,111.945,111.94,111.945,1575
20180901|2018-08-08 09:30,8,111.94,111.945,111.935,111.935,8494
20180901|2018-08-08 10:00,8,111.935,111.96,111.935,111.95,26373
20180901|2018-08-08 10:30,8,111.95,111.96,111.945,111.95,7895
20180901|2018-08-08 11:00,8,111.95,111.955,111.95,111.955,748
20180901|2018-08-08 11:30,8,111.955,111.955,111.95,111.955,513
20180901|2018-08-08 12:00,8,111.955,111.96,111.955,111.955,1897
20180901|2018-08-08 12:30,8,111.955,111.955,111.95,111.95,59
20180901|2018-08-08 13:00,8,111.955,111.955,111.95,111.95,15
20180901|2018-08-08 13:30,8,111.95,111.955,111.95,111.955,58
20180901|2018-08-08 14:00,8,111.955,111.955,111.95,111.955,10
20180901|2018-08-08 14:30,8,111.955,111.955,111.95,111.95,302
20180901|2018-08-09 01:00,9,111.95,111.965,111.95,111.965,7435
20180901|2018-08-09 01:30,9,111.965,111.97,111.96,111.97,3262
20180901|2018-08-09 02:00,9,111.965,111.99,111.965,111.98,20818
20180901|2018-08-09 02:30,9,111.98,111.98,111.975,111.98,4737
20180901|2018-08-09 03:00,9,111.98,111.98,111.965,111.97,12063
20180901|2018-08-09 03:30,9,111.965,111.97,111.96,111.965,17448
20180901|2018-08-09 04:00,9,111.965,111.97,111.96,111.965,8764
20180901|2018-08-09 04:30,9,111.965,111.975,111.96,111.97,23178
20180901|2018-08-09 05:00,9,111.975,111.975,111.965,111.97,9348
20180901|2018-08-09 05:30,9,111.97,111.975,111.965,111.97,6127
20180901|2018-08-09 06:00,9,111.965,111.975,111.965,111.975,2798
20180901|2018-08-09 06:30,9,111.97,111.975,111.97,111.97,2728
20180901|2018-08-09 07:00,9,111.97,111.98,111.97,111.98,9591
20180901|2018-08-09 07:30,9,111.98,111.99,111.975,111.985,17826
20180901|2018-08-09 08:00,9,111.985,111.99,111.98,111.98,14511
20180901|2018-08-09 08:30,9,111.98,111.985,111.98,111.98,14463
20180901|2018-08-09 09:00,9,111.98,111.99,111.975,111.985,23347
20180901|2018-08-09 09:30,9,111.985,111.995,111.98,111.99,21268
20180901|2018-08-09 10:00,9,111.99,112,111.99,111.99,18873
20180901|2018-08-09 10:30,9,111.995,111.995,111.99,111.99,11148
20180901|2018-08-09 11:00,9,111.985,111.99,111.985,111.99,772
20180901|2018-08-09 11:30,9,111.99,111.99,111.985,111.985,2490
20180901|2018-08-09 12:00,9,111.99,111.99,111.99,111.99,15
20180901|2018-08-09 12:30,9,111.99,111.99,111.99,111.99,71
20180901|2018-08-09 13:00,9,111.985,111.99,111.985,111.99,9
20180901|2018-08-09 13:30,9,111.99,111.99,111.985,111.985,38
20180901|2018-08-09 14:00,9,111.99,111.99,111.99,111.99,4
20180901|2018-08-09 14:30,9,111.99,111.99,111.985,111.99,322
20180901|2018-08-09 15:00,9,111.99,111.99,111.99,111.99,200
20180901|2018-08-10 01:00,10,111.99,112.03,111.99,112.025,25286
20180901|2018-08-10 01:30,10,112.025,112.03,112.015,112.025,13354
20180901|2018-08-10 02:00,10,112.025,112.045,112.025,112.035,26063
20180901|2018-08-10 02:30,10,112.035,112.035,112.02,112.03,24016
20180901|2018-08-10 03:00,10,112.03,112.03,112.02,112.02,14789
20180901|2018-08-10 03:30,10,112.025,112.03,112.02,112.025,10047
20180901|2018-08-10 04:00,10,112.025,112.03,112.015,112.02,6690
20180901|2018-08-10 04:30,10,112.015,112.02,112.01,112.02,10497
20180901|2018-08-10 05:00,10,112.02,112.02,112.01,112.015,6202
20180901|2018-08-10 05:30,10,112.015,112.015,112.005,112.015,13731
20180901|2018-08-10 06:00,10,112.015,112.02,112.015,112.02,1795
20180901|2018-08-10 06:30,10,112.02,112.025,112.015,112.02,7206
20180901|2018-08-10 07:00,10,112.025,112.03,112.015,112.02,17811
20180901|2018-08-10 07:30,10,112.015,112.025,112.01,112.02,20513
20180901|2018-08-10 08:00,10,112.015,112.03,112.015,112.03,9777
20180901|2018-08-10 08:30,10,112.03,112.04,112.02,112.04,18159
20180901|2018-08-10 09:00,10,112.035,112.04,112.025,112.035,13402
20180901|2018-08-10 09:30,10,112.035,112.035,112.03,112.035,2815
20180901|2018-08-10 10:00,10,112.035,112.045,112.03,112.04,19102
20180901|2018-08-10 10:30,10,112.04,112.045,112.035,112.04,8419
20180901|2018-08-10 11:00,10,112.035,112.045,112.035,112.04,1925
20180901|2018-08-10 11:30,10,112.04,112.045,112.035,112.035,3333
20180901|2018-08-10 12:00,10,112.04,112.045,112.04,112.045,380
20180901|2018-08-10 12:30,10,112.045,112.045,112.04,112.045,198
20180901|2018-08-10 13:00,10,112.04,112.04,112.035,112.035,1758
20180901|2018-08-10 13:30,10,112.04,112.045,112.04,112.04,1151
20180901|2018-08-10 14:00,10,112.035,112.04,112.035,112.04,73
20180901|2018-08-10 14:30,10,112.04,112.04,112.035,112.04,216
20180901|2018-08-13 01:00,13,112.045,112.045,112.025,112.035,7389
20180901|2018-08-13 01:30,13,112.03,112.045,112.03,112.045,13555
20180901|2018-08-13 02:00,13,112.04,112.05,112.04,112.045,6978
20180901|2018-08-13 02:30,13,112.05,112.06,112.05,112.055,15734
20180901|2018-08-13 03:00,13,112.055,112.06,112.045,112.05,10519
20180901|2018-08-13 03:30,13,112.045,112.05,112.04,112.045,7960
20180901|2018-08-13 04:00,13,112.045,112.05,112.045,112.05,1172
20180901|2018-08-13 04:30,13,112.045,112.06,112.045,112.06,11377
20180901|2018-08-13 05:00,13,112.055,112.065,112.055,112.065,4854
20180901|2018-08-13 05:30,13,112.065,112.065,112.055,112.06,18192
20180901|2018-08-13 06:00,13,112.06,112.065,112.06,112.06,2440
20180901|2018-08-13 06:30,13,112.06,112.08,112.055,112.06,26821
20180901|2018-08-13 07:00,13,112.055,112.065,112.055,112.065,24261
20180901|2018-08-13 07:30,13,112.06,112.07,112.055,112.06,10694
20180901|2018-08-13 08:00,13,112.06,112.06,112.05,112.05,18839
20180901|2018-08-13 08:30,13,112.045,112.055,112.045,112.055,7123
20180901|2018-08-13 09:00,13,112.05,112.06,112.04,112.045,22547
20180901|2018-08-13 09:30,13,112.04,112.05,112.04,112.045,13898
20180901|2018-08-13 10:00,13,112.05,112.055,112.045,112.05,11535
20180901|2018-08-13 10:30,13,112.05,112.06,112.05,112.06,4379
20180901|2018-08-13 11:00,13,112.055,112.06,112.055,112.055,558
20180901|2018-08-13 11:30,13,112.055,112.065,112.055,112.06,2329
20180901|2018-08-13 12:00,13,112.065,112.065,112.06,112.06,114
20180901|2018-08-13 12:30,13,112.06,112.06,112.055,112.06,56
20180901|2018-08-13 13:30,13,112.06,112.06,112.06,112.06,49
20180901|2018-08-13 14:00,13,112.06,112.06,112.055,112.06,348
20180901|2018-08-13 14:30,13,112.06,112.06,112.055,112.055,587
20180901|2018-08-13 15:00,13,112.055,112.055,112.055,112.055,15
20180901|2018-08-14 01:00,14,112.055,112.055,112.035,112.04,9919
20180901|2018-08-14 01:30,14,112.035,112.045,112.035,112.045,11193
20180901|2018-08-14 02:00,14,112.045,112.05,112.035,112.045,21246
20180901|2018-08-14 02:30,14,112.04,112.045,112.035,112.035,7785
20180901|2018-08-14 03:00,14,112.035,112.045,112.035,112.04,3440
20180901|2018-08-14 03:30,14,112.04,112.045,112.04,112.04,10832
20180901|2018-08-14 04:00,14,112.04,112.045,112.035,112.045,13710
20180901|2018-08-14 04:30,14,112.04,112.045,112.04,112.045,3174
20180901|2018-08-14 05:00,14,112.04,112.04,112.03,112.035,11157
20180901|2018-08-14 05:30,14,112.04,112.045,112.035,112.04,4240
20180901|2018-08-14 06:00,14,112.04,112.045,112.04,112.04,893
20180901|2018-08-14 06:30,14,112.045,112.05,112.04,112.04,7378
20180901|2018-08-14 07:00,14,112.04,112.055,112.04,112.045,7296
20180901|2018-08-14 07:30,14,112.045,112.055,112.045,112.045,11726
20180901|2018-08-14 08:00,14,112.045,112.05,112.04,112.045,10721
20180901|2018-08-14 08:30,14,112.045,112.05,112.04,112.045,10895
20180901|2018-08-14 09:00,14,112.04,112.05,112.04,112.04,10509
20180901|2018-08-14 09:30,14,112.045,112.045,112.04,112.04,1780
20180901|2018-08-14 10:00,14,112.045,112.045,112.035,112.035,11221
20180901|2018-08-14 10:30,14,112.04,112.04,112.03,112.04,12816
20180901|2018-08-14 11:00,14,112.04,112.04,112.035,112.04,1181
20180901|2018-08-14 11:30,14,112.035,112.04,112.035,112.04,1331
20180901|2018-08-14 12:00,14,112.035,112.04,112.035,112.04,66
20180901|2018-08-14 12:30,14,112.04,112.04,112.035,112.04,8
20180901|2018-08-14 13:00,14,112.04,112.04,112.04,112.04,475
20180901|2018-08-14 13:30,14,112.04,112.04,112.035,112.035,2143
20180901|2018-08-14 14:00,14,112.03,112.035,112.03,112.03,147
20180901|2018-08-14 14:30,14,112.035,112.035,112.03,112.035,1597
20180901|2018-08-15 01:00,15,112.035,112.045,112.035,112.045,3703
20180901|2018-08-15 01:30,15,112.045,112.045,112.03,112.035,10267
20180901|2018-08-15 02:00,15,112.035,112.04,112.025,112.03,9368
20180901|2018-08-15 02:30,15,112.03,112.035,112.03,112.035,18844
20180901|2018-08-15 03:00,15,112.035,112.05,112.035,112.04,13100
20180901|2018-08-15 03:30,15,112.04,112.04,112.03,112.035,9056
20180901|2018-08-15 04:00,15,112.035,112.04,112.03,112.035,7288
20180901|2018-08-15 04:30,15,112.035,112.04,112.03,112.04,7906
20180901|2018-08-15 05:00,15,112.04,112.045,112.035,112.035,6770
20180901|2018-08-15 05:30,15,112.04,112.055,112.04,112.05,15113
20180901|2018-08-15 06:00,15,112.05,112.05,112.045,112.05,8942
20180901|2018-08-15 06:30,15,112.045,112.055,112.045,112.05,2988
20180901|2018-08-15 07:00,15,112.055,112.055,112.045,112.045,12104
20180901|2018-08-15 07:30,15,112.045,112.055,112.045,112.055,7884
20180901|2018-08-15 08:00,15,112.055,112.065,112.05,112.05,8943
20180901|2018-08-15 08:30,15,112.05,112.06,112.045,112.06,13784
20180901|2018-08-15 09:00,15,112.055,112.07,112.055,112.065,14310
20180901|2018-08-15 09:30,15,112.065,112.08,112.065,112.07,17421
20180901|2018-08-15 10:00,15,112.07,112.08,112.06,112.065,24099
20180901|2018-08-15 10:30,15,112.06,112.065,112.055,112.06,8720
20180901|2018-08-15 11:00,15,112.065,112.065,112.055,112.055,3670
20180901|2018-08-15 11:30,15,112.06,112.06,112.055,112.06,2371
20180901|2018-08-15 12:00,15,112.06,112.06,112.055,112.06,20
20180901|2018-08-15 12:30,15,112.06,112.06,112.06,112.06,5
20180901|2018-08-15 13:00,15,112.06,112.06,112.055,112.06,832
20180901|2018-08-15 14:00,15,112.06,112.06,112.055,112.055,797
20180901|2018-08-15 14:30,15,112.055,112.06,112.055,112.06,389
20180901|2018-08-15 15:00,15,112.06,112.06,112.06,112.06,1
20180901|2018-08-16 01:00,16,112.05,112.055,112.045,112.055,6118
20180901|2018-08-16 01:30,16,112.055,112.055,112.045,112.045,4360
20180901|2018-08-16 02:00,16,112.045,112.06,112.045,112.055,8355
20180901|2018-08-16 02:30,16,112.055,112.06,112.05,112.055,17022
20180901|2018-08-16 03:00,16,112.055,112.06,112.055,112.055,3910
20180901|2018-08-16 03:30,16,112.055,112.055,112.05,112.055,11471
20180901|2018-08-16 04:00,16,112.055,112.06,112.05,112.055,7138
20180901|2018-08-16 04:30,16,112.055,112.06,112.05,112.055,5349
20180901|2018-08-16 05:00,16,112.055,112.06,112.05,112.06,2492
20180901|2018-08-16 05:30,16,112.06,112.06,112.055,112.055,5185
20180901|2018-08-16 06:00,16,112.055,112.06,112.055,112.055,6639
20180901|2018-08-16 06:30,16,112.055,112.06,112.055,112.06,3157
20180901|2018-08-16 07:00,16,112.06,112.065,112.055,112.06,7945
20180901|2018-08-16 07:30,16,112.06,112.065,112.055,112.055,6359
20180901|2018-08-16 08:00,16,112.055,112.06,112.055,112.055,1299
20180901|2018-08-16 08:30,16,112.06,112.065,112.055,112.06,12910
20180901|2018-08-16 09:00,16,112.055,112.06,112.055,112.06,755
20180901|2018-08-16 09:30,16,112.055,112.06,112.05,112.05,15979
20180901|2018-08-16 10:00,16,112.05,112.055,112.045,112.05,14893
20180901|2018-08-16 10:30,16,112.045,112.05,112.04,112.04,5612
20180901|2018-08-16 11:00,16,112.04,112.04,112.035,112.04,1835
20180901|2018-08-16 11:30,16,112.035,112.05,112.035,112.05,4678
20180901|2018-08-16 12:00,16,112.05,112.05,112.045,112.05,63
20180901|2018-08-16 12:30,16,112.045,112.05,112.045,112.05,63
20180901|2018-08-16 13:00,16,112.045,112.05,112.045,112.045,9
20180901|2018-08-16 13:30,16,112.05,112.05,112.05,112.05,2
20180901|2018-08-16 14:00,16,112.05,112.05,112.045,112.05,11
20180901|2018-08-16 14:30,16,112.05,112.055,112.045,112.05,1271
20180901|2018-08-17 01:00,17,112.06,112.06,112.045,112.05,5570
20180901|2018-08-17 01:30,17,112.05,112.05,112.045,112.05,827
20180901|2018-08-17 02:00,17,112.045,112.06,112.045,112.055,14265
20180901|2018-08-17 02:30,17,112.055,112.06,112.05,112.055,12103
20180901|2018-08-17 03:00,17,112.055,112.06,112.05,112.055,12398
20180901|2018-08-17 03:30,17,112.055,112.065,112.055,112.06,4933
20180901|2018-08-17 04:00,17,112.06,112.07,112.06,112.065,4166
20180901|2018-08-17 04:30,17,112.065,112.075,112.065,112.07,10606
20180901|2018-08-17 05:00,17,112.075,112.075,112.065,112.065,8162
20180901|2018-08-17 05:30,17,112.065,112.07,112.065,112.07,1796
20180901|2018-08-17 06:00,17,112.065,112.07,112.065,112.065,2197
20180901|2018-08-17 06:30,17,112.07,112.07,112.06,112.06,6375
20180901|2018-08-17 07:00,17,112.06,112.07,112.06,112.065,10398
20180901|2018-08-17 07:30,17,112.06,112.065,112.055,112.06,10264
20180901|2018-08-17 08:00,17,112.06,112.065,112.06,112.065,1085
20180901|2018-08-17 08:30,17,112.065,112.07,112.06,112.065,17492
20180901|2018-08-17 09:00,17,112.065,112.08,112.065,112.075,19420
20180901|2018-08-17 09:30,17,112.08,112.08,112.07,112.075,9291
20180901|2018-08-17 10:00,17,112.08,112.08,112.07,112.07,11339
20180901|2018-08-17 10:30,17,112.07,112.075,112.07,112.07,4822
20180901|2018-08-17 11:00,17,112.07,112.075,112.07,112.075,4228
20180901|2018-08-17 11:30,17,112.075,112.075,112.07,112.07,654
20180901|2018-08-17 12:00,17,112.07,112.07,112.07,112.07,112
20180901|2018-08-17 12:30,17,112.075,112.075,112.07,112.075,69
20180901|2018-08-17 13:00,17,112.075,112.075,112.065,112.07,932
20180901|2018-08-17 13:30,17,112.065,112.065,112.06,112.06,3172
20180901|2018-08-17 14:00,17,112.065,112.065,112.06,112.06,261
20180901|2018-08-17 14:30,17,112.065,112.065,112.06,112.065,1215
20180901|2018-08-20 01:00,20,112.065,112.075,112.065,112.07,3867
20180901|2018-08-20 01:30,20,112.07,112.07,112.065,112.065,4288
20180901|2018-08-20 02:00,20,112.065,112.07,112.06,112.06,6159
20180901|2018-08-20 02:30,20,112.06,112.06,112.05,112.055,12837
20180901|2018-08-20 03:00,20,112.055,112.06,112.05,112.055,7418
20180901|2018-08-20 03:30,20,112.055,112.06,112.05,112.06,1449
20180901|2018-08-20 04:00,20,112.06,112.06,112.055,112.06,1184
20180901|2018-08-20 04:30,20,112.055,112.06,112.05,112.06,9288
20180901|2018-08-20 05:00,20,112.055,112.06,112.05,112.055,8828
20180901|2018-08-20 05:30,20,112.06,112.06,112.055,112.06,1833
20180901|2018-08-20 06:00,20,112.06,112.06,112.055,112.06,562
20180901|2018-08-20 06:30,20,112.06,112.06,112.055,112.06,298
20180901|2018-08-20 07:00,20,112.055,112.06,112.055,112.055,1069
20180901|2018-08-20 07:30,20,112.06,112.065,112.055,112.065,5327
20180901|2018-08-20 08:00,20,112.065,112.065,112.06,112.065,2489
20180901|2018-08-20 08:30,20,112.06,112.065,112.06,112.065,2073
20180901|2018-08-20 09:00,20,112.065,112.065,112.06,112.065,2973
20180901|2018-08-20 09:30,20,112.065,112.07,112.06,112.07,6392
20180901|2018-08-20 10:00,20,112.07,112.07,112.06,112.06,3244
20180901|2018-08-20 10:30,20,112.065,112.065,112.055,112.06,13558
20180901|2018-08-20 11:00,20,112.055,112.06,112.055,112.06,240
20180901|2018-08-20 11:30,20,112.055,112.06,112.055,112.055,1523
20180901|2018-08-20 12:00,20,112.055,112.06,112.055,112.055,1014
20180901|2018-08-20 12:30,20,112.055,112.06,112.055,112.06,11
20180901|2018-08-20 13:00,20,112.055,112.06,112.055,112.06,14
20180901|2018-08-20 14:00,20,112.055,112.06,112.055,112.06,48
20180901|2018-08-20 14:30,20,112.055,112.06,112.055,112.06,773
20180901|2018-08-21 01:00,21,112.055,112.06,112.05,112.055,6438
20180901|2018-08-21 01:30,21,112.055,112.055,112.05,112.05,4030
20180901|2018-08-21 02:00,21,112.055,112.06,112.045,112.045,11853
20180901|2018-08-21 02:30,21,112.045,112.05,112.04,112.04,11181
20180901|2018-08-21 03:00,21,112.04,112.045,112.035,112.04,12936
20180901|2018-08-21 03:30,21,112.04,112.045,112.035,112.045,1298
20180901|2018-08-21 04:00,21,112.04,112.045,112.025,112.03,15428
20180901|2018-08-21 04:30,21,112.025,112.035,112.02,112.025,33149
20180901|2018-08-21 05:00,21,112.025,112.03,112.02,112.025,12268
20180901|2018-08-21 05:30,21,112.025,112.03,112.02,112.02,6144
20180901|2018-08-21 06:00,21,112.025,112.03,112.02,112.02,11151
20180901|2018-08-21 06:30,21,112.025,112.025,112.02,112.025,2402
20180901|2018-08-21 07:00,21,112.025,112.03,112.02,112.025,13480
20180901|2018-08-21 07:30,21,112.025,112.03,112.02,112.025,10954
20180901|2018-08-21 08:00,21,112.03,112.03,112.025,112.025,3957
20180901|2018-08-21 08:30,21,112.025,112.025,112.02,112.025,3696
20180901|2018-08-21 09:00,21,112.025,112.03,112.02,112.025,11240
20180901|2018-08-21 09:30,21,112.025,112.03,112.02,112.02,4598
20180901|2018-08-21 10:00,21,112.02,112.025,112.02,112.02,3601
20180901|2018-08-21 10:30,21,112.02,112.025,112.015,112.02,7506
20180901|2018-08-21 11:00,21,112.02,112.02,112.01,112.01,2128
20180901|2018-08-21 11:30,21,112.01,112.015,112.01,112.01,1105
20180901|2018-08-21 12:00,21,112.015,112.02,112.015,112.015,1327
20180901|2018-08-21 12:30,21,112.01,112.02,112.01,112.02,261
20180901|2018-08-21 13:30,21,112.02,112.02,112.02,112.02,2
20180901|2018-08-21 14:00,21,112.015,112.015,112.015,112.015,1
20180901|2018-08-21 14:30,21,112.02,112.02,112.015,112.015,966
20180901|2018-08-22 01:00,22,112.02,112.03,112.02,112.02,12952
20180901|2018-08-22 01:30,22,112.025,112.025,112.015,112.02,6270
20180901|2018-08-22 02:00,22,112.02,112.025,112.02,112.02,8831
20180901|2018-08-22 02:30,22,112.025,112.025,112.015,112.02,15420
20180901|2018-08-22 03:00,22,112.015,112.02,112.01,112.015,17199
20180901|2018-08-22 03:30,22,112.015,112.015,112.005,112.01,17289
20180901|2018-08-22 04:00,22,112.005,112.015,112.005,112.005,22911
20180901|2018-08-22 04:30,22,112.005,112.01,112.005,112.005,5827
20180901|2018-08-22 05:00,22,112.005,112.01,112,112,6026
20180901|2018-08-22 05:30,22,112,112.005,111.995,111.995,9840
20180901|2018-08-22 06:00,22,111.995,112,111.99,112,11495
20180901|2018-08-22 06:30,22,111.995,112.01,111.995,112.01,16837
20180901|2018-08-22 07:00,22,112.005,112.015,112.005,112.005,10266
20180901|2018-08-22 07:30,22,112.01,112.015,112.005,112.01,7291
20180901|2018-08-22 08:00,22,112.01,112.01,112.005,112.01,5669
20180901|2018-08-22 08:30,22,112.005,112.01,111.995,111.995,22406
20180901|2018-08-22 09:00,22,112,112,111.995,111.995,6458
20180901|2018-08-22 09:30,22,112,112,111.985,111.985,25815
20180901|2018-08-22 10:00,22,111.99,111.995,111.985,111.985,10691
20180901|2018-08-22 10:30,22,111.99,111.995,111.99,111.99,3248
20180901|2018-08-22 11:00,22,111.995,111.995,111.99,111.995,1504
20180901|2018-08-22 11:30,22,111.99,111.995,111.99,111.99,1341
20180901|2018-08-22 12:00,22,111.99,111.995,111.99,111.99,354
20180901|2018-08-22 12:30,22,111.99,111.995,111.99,111.995,587
20180901|2018-08-22 13:30,22,111.99,111.99,111.99,111.99,60
20180901|2018-08-22 14:00,22,111.995,111.995,111.99,111.99,521
20180901|2018-08-22 14:30,22,111.995,112,111.995,112,1689
20180901|2018-08-23 01:00,23,112.005,112.005,111.995,111.995,3922
20180901|2018-08-23 01:30,23,111.995,112,111.99,111.995,7619
20180901|2018-08-23 02:00,23,111.995,111.995,111.985,111.985,17746
20180901|2018-08-23 02:30,23,111.99,111.995,111.965,111.97,28066
20180901|2018-08-23 03:00,23,111.975,111.985,111.97,111.98,19610
20180901|2018-08-23 03:30,23,111.98,111.985,111.97,111.975,9184
20180901|2018-08-23 04:00,23,111.975,111.98,111.975,111.975,2115
20180901|2018-08-23 04:30,23,111.975,111.98,111.97,111.97,11305
20180901|2018-08-23 05:00,23,111.97,111.975,111.97,111.97,1361
20180901|2018-08-23 05:30,23,111.975,111.975,111.97,111.975,5668
20180901|2018-08-23 06:00,23,111.975,111.98,111.97,111.98,6004
20180901|2018-08-23 06:30,23,111.98,111.98,111.975,111.98,954
20180901|2018-08-23 07:00,23,111.975,111.985,111.975,111.985,13828
20180901|2018-08-23 07:30,23,111.985,111.985,111.98,111.985,4929
20180901|2018-08-23 08:00,23,111.985,111.995,111.985,111.99,14800
20180901|2018-08-23 08:30,23,111.985,111.99,111.98,111.98,7693
20180901|2018-08-23 09:00,23,111.985,111.99,111.98,111.98,14496
20180901|2018-08-23 09:30,23,111.98,111.985,111.975,111.975,14857
20180901|2018-08-23 10:00,23,111.975,111.985,111.975,111.98,14986
20180901|2018-08-23 10:30,23,111.975,111.99,111.975,111.985,10491
20180901|2018-08-23 11:00,23,111.99,111.99,111.98,111.985,1511
20180901|2018-08-23 11:30,23,111.98,111.985,111.98,111.98,818
20180901|2018-08-23 12:00,23,111.98,111.99,111.98,111.99,1367
20180901|2018-08-23 12:30,23,111.985,111.985,111.985,111.985,3
20180901|2018-08-23 13:00,23,111.99,111.99,111.985,111.985,246
20180901|2018-08-23 13:30,23,111.985,111.985,111.985,111.985,9
20180901|2018-08-23 14:00,23,111.99,111.99,111.99,111.99,87
20180901|2018-08-23 14:30,23,111.985,111.99,111.985,111.99,650
20180901|2018-08-24 01:00,24,111.985,111.985,111.975,111.98,4582
20180901|2018-08-24 01:30,24,111.98,111.985,111.975,111.98,4302
20180901|2018-08-24 02:00,24,111.98,111.985,111.975,111.985,7154
20180901|2018-08-24 02:30,24,111.98,111.995,111.98,111.995,6087
20180901|2018-08-24 03:00,24,111.995,111.995,111.99,111.99,6646
20180901|2018-08-24 03:30,24,111.995,111.995,111.985,111.985,4700
20180901|2018-08-24 04:00,24,111.985,111.995,111.985,111.985,7196
20180901|2018-08-24 04:30,24,111.985,111.99,111.98,111.98,2441
20180901|2018-08-24 05:00,24,111.98,111.985,111.975,111.98,10552
20180901|2018-08-24 05:30,24,111.975,111.985,111.975,111.98,5226
20180901|2018-08-24 06:00,24,111.98,111.985,111.975,111.98,1633
20180901|2018-08-24 06:30,24,111.98,111.985,111.98,111.985,1530
20180901|2018-08-24 07:00,24,111.98,111.985,111.98,111.985,1618
20180901|2018-08-24 07:30,24,111.98,111.985,111.975,111.975,17744
20180901|2018-08-24 08:00,24,111.98,111.98,111.97,111.97,3724
20180901|2018-08-24 08:30,24,111.975,111.975,111.97,111.97,4249
20180901|2018-08-24 09:00,24,111.97,111.985,111.965,111.98,15563
20180901|2018-08-24 09:30,24,111.98,111.985,111.975,111.985,8952
20180901|2018-08-24 10:00,24,111.98,111.985,111.98,111.98,3649
20180901|2018-08-24 10:30,24,111.98,111.985,111.98,111.98,12022
20180901|2018-08-24 11:00,24,111.985,111.985,111.98,111.98,493
20180901|2018-08-24 11:30,24,111.98,111.985,111.98,111.98,8053
20180901|2018-08-24 12:00,24,111.98,111.98,111.98,111.98,1450
20180901|2018-08-24 12:30,24,111.98,111.985,111.98,111.985,785
20180901|2018-08-24 13:00,24,111.98,111.98,111.98,111.98,29
20180901|2018-08-24 13:30,24,111.98,111.98,111.98,111.98,99
20180901|2018-08-24 14:00,24,111.985,111.985,111.98,111.985,13
20180901|2018-08-24 14:30,24,111.985,111.985,111.98,111.98,2505
20180901|2018-08-24 15:00,24,111.98,111.98,111.98,111.98,26
20180901|2018-08-27 01:00,27,111.985,111.99,111.98,111.985,2320
20180901|2018-08-27 01:30,27,111.99,111.99,111.985,111.985,758
20180901|2018-08-27 02:00,27,111.985,111.99,111.985,111.99,5781
20180901|2018-08-27 02:30,27,111.99,111.99,111.98,111.99,6173
20180901|2018-08-27 03:00,27,111.99,111.99,111.97,111.975,12696
20180901|2018-08-27 03:30,27,111.97,111.97,111.96,111.97,12210
20180901|2018-08-27 04:00,27,111.965,111.97,111.96,111.97,3048
20180901|2018-08-27 04:30,27,111.965,111.97,111.965,111.965,4014
20180901|2018-08-27 05:00,27,111.965,111.98,111.965,111.97,11672
20180901|2018-08-27 05:30,27,111.975,111.98,111.97,111.98,8476
20180901|2018-08-27 06:00,27,111.98,111.98,111.97,111.98,5317
20180901|2018-08-27 06:30,27,111.98,111.98,111.975,111.975,4226
20180901|2018-08-27 07:00,27,111.98,111.98,111.965,111.965,4927
20180901|2018-08-27 07:30,27,111.965,111.97,111.965,111.97,2532
20180901|2018-08-27 08:00,27,111.97,111.97,111.965,111.965,3221
20180901|2018-08-27 08:30,27,111.965,111.97,111.955,111.955,8573
20180901|2018-08-27 09:00,27,111.955,111.965,111.955,111.965,4713
20180901|2018-08-27 09:30,27,111.965,111.965,111.96,111.965,2225
20180901|2018-08-27 10:00,27,111.96,111.965,111.955,111.955,4954
20180901|2018-08-27 10:30,27,111.96,111.96,111.95,111.95,6016
20180901|2018-08-27 11:00,27,111.955,111.955,111.95,111.955,2140
20180901|2018-08-27 11:30,27,111.95,111.955,111.95,111.95,329
20180901|2018-08-27 12:00,27,111.95,111.95,111.95,111.95,578
20180901|2018-08-27 12:30,27,111.95,111.955,111.95,111.95,187
20180901|2018-08-27 13:00,27,111.955,111.955,111.95,111.95,109
20180901|2018-08-27 13:30,27,111.95,111.955,111.95,111.955,40
20180901|2018-08-27 14:00,27,111.955,111.96,111.95,111.955,1111
20180901|2018-08-27 14:30,27,111.96,111.96,111.955,111.955,725
20180901|2018-08-28 01:00,28,111.96,111.96,111.95,111.95,5095
20180901|2018-08-28 01:30,28,111.955,111.96,111.945,111.95,8013
20180901|2018-08-28 02:00,28,111.95,111.955,111.945,111.945,13328
20180901|2018-08-28 02:30,28,111.945,111.965,111.945,111.96,33446
20180901|2018-08-28 03:00,28,111.96,111.97,111.96,111.96,23463
20180901|2018-08-28 03:30,28,111.96,111.965,111.955,111.965,26053
20180901|2018-08-28 04:00,28,111.965,111.97,111.955,111.96,19203
20180901|2018-08-28 04:30,28,111.96,111.965,111.955,111.965,8546
20180901|2018-08-28 05:00,28,111.965,111.965,111.955,111.965,15277
20180901|2018-08-28 05:30,28,111.96,111.965,111.955,111.965,6907
20180901|2018-08-28 06:00,28,111.965,111.965,111.96,111.96,9921
20180901|2018-08-28 06:30,28,111.96,111.97,111.96,111.97,10595
20180901|2018-08-28 07:00,28,111.965,111.97,111.96,111.96,5464
20180901|2018-08-28 07:30,28,111.96,111.965,111.945,111.95,28952
20180901|2018-08-28 08:00,28,111.945,111.95,111.935,111.94,15848
20180901|2018-08-28 08:30,28,111.94,111.95,111.94,111.945,14031
20180901|2018-08-28 09:00,28,111.945,111.95,111.94,111.945,7902
20180901|2018-08-28 09:30,28,111.945,111.95,111.945,111.95,12343
20180901|2018-08-28 10:00,28,111.945,111.95,111.94,111.945,11081
20180901|2018-08-28 10:30,28,111.95,111.95,111.945,111.945,1258
20180901|2018-08-28 11:00,28,111.95,111.95,111.945,111.95,829
20180901|2018-08-28 11:30,28,111.945,111.95,111.945,111.945,1383
20180901|2018-08-28 12:00,28,111.945,111.95,111.945,111.945,1125
20180901|2018-08-28 12:30,28,111.945,111.95,111.945,111.945,134
20180901|2018-08-28 13:00,28,111.95,111.95,111.95,111.95,2
20180901|2018-08-28 13:30,28,111.945,111.95,111.945,111.945,112
20180901|2018-08-28 14:00,28,111.95,111.95,111.945,111.95,72
20180901|2018-08-28 14:30,28,111.95,111.95,111.945,111.95,753
20180901|2018-08-29 01:00,29,111.95,111.955,111.94,111.95,11143
20180901|2018-08-29 01:30,29,111.95,111.955,111.95,111.95,5417
20180901|2018-08-29 02:00,29,111.95,111.955,111.945,111.95,3361
20180901|2018-08-29 02:30,29,111.95,111.96,111.95,111.955,15093
20180901|2018-08-29 03:00,29,111.955,111.96,111.95,111.95,8659
20180901|2018-08-29 03:30,29,111.95,111.955,111.94,111.945,17626
20180901|2018-08-29 04:00,29,111.945,111.95,111.94,111.945,14652
20180901|2018-08-29 04:30,29,111.945,111.95,111.94,111.94,13500
20180901|2018-08-29 05:00,29,111.945,111.945,111.935,111.94,8547
20180901|2018-08-29 05:30,29,111.94,111.945,111.935,111.945,4740
20180901|2018-08-29 06:00,29,111.945,111.945,111.935,111.94,5698
20180901|2018-08-29 06:30,29,111.935,111.94,111.93,111.94,8870
20180901|2018-08-29 07:00,29,111.935,111.945,111.935,111.945,11266
20180901|2018-08-29 07:30,29,111.94,111.945,111.93,111.935,14670
20180901|2018-08-29 08:00,29,111.935,111.94,111.93,111.94,5394
20180901|2018-08-29 08:30,29,111.94,111.94,111.93,111.93,16731
20180901|2018-08-29 09:00,29,111.93,111.935,111.925,111.935,21462
20180901|2018-08-29 09:30,29,111.93,111.94,111.93,111.935,9333
20180901|2018-08-29 10:00,29,111.935,111.94,111.93,111.93,15039
20180901|2018-08-29 10:30,29,111.935,111.94,111.93,111.935,6121
20180901|2018-08-29 11:00,29,111.935,111.94,111.935,111.935,1537
20180901|2018-08-29 11:30,29,111.935,111.94,111.935,111.935,404
20180901|2018-08-29 12:00,29,111.935,111.94,111.935,111.935,1740
20180901|2018-08-29 12:30,29,111.94,111.94,111.935,111.94,140
20180901|2018-08-29 13:00,29,111.935,111.94,111.935,111.94,1046
20180901|2018-08-29 13:30,29,111.94,111.94,111.94,111.94,168
20180901|2018-08-29 14:00,29,111.935,111.94,111.935,111.94,19
20180901|2018-08-29 14:30,29,111.935,111.94,111.935,111.94,447
20180901|2018-08-30 01:00,30,111.94,111.94,111.935,111.935,4859
20180901|2018-08-30 01:30,30,111.935,111.94,111.935,111.935,869
20180901|2018-08-30 02:00,30,111.94,111.945,111.93,111.935,15996
20180901|2018-08-30 02:30,30,111.935,111.95,111.935,111.945,11963
20180901|2018-08-30 03:00,30,111.945,111.95,111.94,111.945,7965
20180901|2018-08-30 03:30,30,111.945,111.95,111.94,111.945,17354
20180901|2018-08-30 04:00,30,111.95,111.955,111.945,111.945,10734
20180901|2018-08-30 04:30,30,111.945,111.95,111.945,111.945,4286
20180901|2018-08-30 05:00,30,111.945,111.945,111.94,111.94,13718
20180901|2018-08-30 05:30,30,111.945,111.945,111.935,111.945,12373
20180901|2018-08-30 06:00,30,111.945,111.955,111.94,111.95,23968
20180901|2018-08-30 06:30,30,111.945,111.96,111.945,111.955,9771
20180901|2018-08-30 07:00,30,111.96,111.975,111.96,111.975,27692
20180901|2018-08-30 07:30,30,111.97,111.98,111.96,111.975,45493
20180901|2018-08-30 08:00,30,111.975,111.995,111.975,111.985,35036
20180901|2018-08-30 08:30,30,111.985,111.995,111.985,111.99,14123
20180901|2018-08-30 09:00,30,111.985,111.99,111.985,111.985,3054
20180901|2018-08-30 09:30,30,111.99,111.995,111.985,111.995,19539
20180901|2018-08-30 10:00,30,111.995,112.005,111.99,111.995,38622
20180901|2018-08-30 10:30,30,112,112,111.99,111.99,16245
20180901|2018-08-30 11:00,30,111.99,111.995,111.985,111.995,5195
20180901|2018-08-30 11:30,30,111.99,111.995,111.99,111.99,1046
20180901|2018-08-30 12:00,30,111.99,111.995,111.99,111.995,272
20180901|2018-08-30 12:30,30,111.99,111.99,111.99,111.99,340
20180901|2018-08-30 13:00,30,111.995,111.995,111.99,111.99,495
20180901|2018-08-30 13:30,30,111.995,111.995,111.99,111.995,7
20180901|2018-08-30 14:00,30,111.995,111.995,111.99,111.99,10
20180901|2018-08-30 14:30,30,111.99,111.995,111.985,111.99,2227
20180901|2018-08-31 01:00,31,111.985,111.99,111.98,111.98,9070
20180901|2018-08-31 01:30,31,111.98,111.985,111.97,111.97,9883
20180901|2018-08-31 02:00,31,111.97,111.985,111.97,111.98,20879
20180901|2018-08-31 02:30,31,111.985,111.985,111.97,111.97,11485
20180901|2018-08-31 03:00,31,111.97,111.975,111.96,111.96,20618
20180901|2018-08-31 03:30,31,111.96,111.97,111.96,111.965,10421
20180901|2018-08-31 04:00,31,111.965,111.975,111.965,111.97,17078
20180901|2018-08-31 04:30,31,111.965,111.975,111.965,111.97,11340
20180901|2018-08-31 05:00,31,111.97,111.98,111.97,111.98,3402
20180901|2018-08-31 05:30,31,111.98,111.985,111.975,111.985,2902
20180901|2018-08-31 06:00,31,111.98,111.995,111.98,111.99,12285
20180901|2018-08-31 06:30,31,111.99,112,111.985,111.99,10230
20180901|2018-08-31 07:00,31,111.995,111.995,111.985,111.99,12339
20180901|2018-08-31 07:30,31,111.985,112,111.985,112,11143
20180901|2018-08-31 08:00,31,111.995,112.005,111.995,111.995,16268
20180901|2018-08-31 08:30,31,112,112,111.99,111.995,24209
20180901|2018-08-31 09:00,31,111.99,111.995,111.985,111.99,14241
20180901|2018-08-31 09:30,31,111.99,111.995,111.985,111.99,12142
20180901|2018-08-31 10:00,31,111.99,112,111.985,111.995,29208
20180901|2018-08-31 10:30,31,111.995,111.995,111.98,111.995,18463
20180901|2018-08-31 11:00,31,111.995,112,111.99,111.99,4667
20180901|2018-08-31 11:30,31,111.99,112,111.99,111.995,1858
20180901|2018-08-31 12:00,31,111.995,112,111.995,112,2074
20180901|2018-08-31 12:30,31,111.995,111.995,111.995,111.995,3
20180901|2018-08-31 13:00,31,111.995,112,111.995,112,503
20180901|2018-08-31 13:30,31,111.995,111.995,111.995,111.995,1
20180901|2018-08-31 14:00,31,111.995,112,111.995,111.995,141
20180901|2018-08-31 14:30,31,111.995,111.995,111.99,111.99,1196
20180901|2018-09-03 01:00,3,112.005,112.005,111.98,111.985,15824
20180901|2018-09-03 01:30,3,111.98,111.985,111.975,111.975,5032
20180901|2018-09-03 02:00,3,111.98,111.98,111.97,111.97,12673
20180901|2018-09-03 02:30,3,111.975,111.98,111.97,111.98,7879
20180901|2018-09-03 03:00,3,111.975,111.98,111.975,111.975,2311
20180901|2018-09-03 03:30,3,111.975,111.985,111.975,111.98,8885
20180901|2018-09-03 04:00,3,111.985,111.985,111.975,111.975,6362
20180901|2018-09-03 04:30,3,111.98,111.985,111.975,111.98,9057
20180901|2018-09-03 05:00,3,111.975,111.985,111.975,111.98,17032
20180901|2018-09-03 05:30,3,111.98,111.985,111.975,111.98,9700
20180901|2018-09-03 06:00,3,111.98,111.98,111.975,111.98,4140
20180901|2018-09-03 06:30,3,111.98,111.985,111.98,111.98,1083
20180901|2018-09-03 07:00,3,111.98,112,111.98,111.995,21282
20180901|2018-09-03 07:30,3,112,112.015,111.995,112.005,21141
20180901|2018-09-03 08:00,3,112.005,112.01,112,112,22686
20180901|2018-09-03 08:30,3,112,112.01,112,112,19215
20180901|2018-09-03 09:00,3,112,112.015,112,112.01,15439
20180901|2018-09-03 09:30,3,112.01,112.01,111.995,111.995,17459
20180901|2018-09-03 10:00,3,112,112,111.995,111.995,3615
20180901|2018-09-03 10:30,3,112,112,111.995,111.995,3855
20180901|2018-09-03 11:00,3,112,112.005,111.995,112,8757
20180901|2018-09-03 11:30,3,111.995,111.995,111.99,111.99,1365
20180901|2018-09-03 12:00,3,111.995,111.995,111.99,111.99,117
20180901|2018-09-03 12:30,3,111.99,111.99,111.99,111.99,1
20180901|2018-09-03 13:30,3,111.99,111.995,111.99,111.995,473
20180901|2018-09-03 14:30,3,111.995,112,111.995,111.995,213
20180901|2018-09-04 01:00,4,111.995,111.995,111.985,111.99,2149
20180901|2018-09-04 01:30,4,111.985,111.99,111.975,111.975,6585
20180901|2018-09-04 02:00,4,111.98,111.985,111.97,111.975,12585
20180901|2018-09-04 02:30,4,111.98,111.985,111.975,111.98,7452
20180901|2018-09-04 03:00,4,111.98,111.985,111.98,111.98,7128
20180901|2018-09-04 03:30,4,111.98,111.985,111.975,111.975,8937
20180901|2018-09-04 04:00,4,111.98,111.985,111.975,111.975,10961
20180901|2018-09-04 04:30,4,111.98,111.985,111.975,111.98,6923
20180901|2018-09-04 05:00,4,111.98,111.985,111.97,111.975,17553
20180901|2018-09-04 05:30,4,111.975,111.98,111.975,111.975,4261
20180901|2018-09-04 06:00,4,111.98,111.98,111.975,111.98,7839
20180901|2018-09-04 06:30,4,111.98,111.98,111.97,111.98,9490
20180901|2018-09-04 07:00,4,111.975,111.98,111.975,111.975,18193
20180901|2018-09-04 07:30,4,111.975,111.98,111.97,111.98,3299
20180901|2018-09-04 08:00,4,111.975,111.98,111.97,111.975,14434
20180901|2018-09-04 08:30,4,111.97,111.975,111.97,111.97,11595
20180901|2018-09-04 09:00,4,111.97,111.97,111.965,111.97,8123
20180901|2018-09-04 09:30,4,111.965,111.97,111.96,111.965,6497
20180901|2018-09-04 10:00,4,111.97,111.97,111.955,111.96,18780
20180901|2018-09-04 10:30,4,111.96,111.965,111.955,111.965,6324
20180901|2018-09-04 11:00,4,111.965,111.97,111.965,111.965,4359
20180901|2018-09-04 11:30,4,111.965,111.97,111.965,111.97,429
20180901|2018-09-04 12:00,4,111.965,111.97,111.965,111.97,709
20180901|2018-09-04 12:30,4,111.97,111.97,111.97,111.97,13
20180901|2018-09-04 13:30,4,111.97,111.97,111.965,111.97,1519
20180901|2018-09-04 14:00,4,111.965,111.97,111.965,111.965,35
20180901|2018-09-04 14:30,4,111.965,111.97,111.965,111.965,522
20180901|2018-09-04 15:00,4,111.96,111.96,111.96,111.96,263
20180901|2018-09-05 01:00,5,111.965,111.97,111.955,111.97,2631
20180901|2018-09-05 01:30,5,111.97,111.975,111.96,111.96,9564
20180901|2018-09-05 02:00,5,111.96,111.96,111.95,111.955,3460
20180901|2018-09-05 02:30,5,111.955,111.965,111.955,111.955,2835
20180901|2018-09-05 03:00,5,111.955,111.955,111.945,111.945,1959
20180901|2018-09-05 03:30,5,111.945,111.945,111.935,111.935,2176
20180901|2018-09-05 04:00,5,111.935,111.945,111.93,111.94,4849
20180901|2018-09-05 04:30,5,111.94,111.95,111.94,111.94,5624
20180901|2018-09-05 05:00,5,111.945,111.945,111.925,111.925,2375
20180901|2018-09-05 05:30,5,111.925,111.935,111.925,111.93,1185
20180901|2018-09-05 06:00,5,111.935,111.94,111.935,111.94,418
20180901|2018-09-05 06:30,5,111.94,111.94,111.935,111.935,3339
20180901|2018-09-05 07:00,5,111.93,111.945,111.93,111.935,2188
20180901|2018-09-05 07:30,5,111.935,111.94,111.93,111.93,2647
20180901|2018-09-05 08:00,5,111.925,111.93,111.9,111.91,6684
20180901|2018-09-05 08:30,5,111.91,111.915,111.895,111.915,4234
20180901|2018-09-05 09:00,5,111.92,111.925,111.9,111.925,10100
20180901|2018-09-05 09:30,5,111.925,111.93,111.92,111.925,6741
20180901|2018-09-05 10:00,5,111.925,111.93,111.91,111.93,5993
20180901|2018-09-05 10:30,5,111.925,111.93,111.905,111.905,3317
20180901|2018-09-05 11:00,5,111.91,111.91,111.9,111.905,1034
20180901|2018-09-05 11:30,5,111.905,111.91,111.905,111.91,1834
20180901|2018-09-05 12:00,5,111.905,111.905,111.9,111.9,501
20180901|2018-09-05 12:30,5,111.9,111.905,111.9,111.905,67
20180901|2018-09-05 13:30,5,111.895,111.895,111.895,111.895,1
20180901|2018-09-05 14:00,5,111.9,111.9,111.895,111.895,11
20180901|2018-09-05 14:30,5,111.9,111.91,111.9,111.91,36
20180901|2018-09-06 01:00,6,111.895,111.905,111.895,111.895,41
20180901|2018-09-06 01:30,6,111.9,111.9,111.89,111.895,217
20180901|2018-09-06 02:00,6,111.915,111.915,111.905,111.915,110
20180901|2018-09-06 02:30,6,111.895,111.91,111.895,111.91,56
20180901|2018-09-06 03:00,6,111.905,111.905,111.905,111.905,1
20180901|2018-09-06 03:30,6,111.9,111.915,111.9,111.915,6
20180901|2018-09-06 04:00,6,111.905,111.905,111.905,111.905,2073
20180901|2018-09-06 04:30,6,111.905,111.905,111.905,111.905,3
20180901|2018-09-06 05:00,6,111.91,111.91,111.9,111.9,552
20181201|2018-07-16 09:00,16,111.935,111.935,111.935,111.935,5
20181201|2018-08-16 01:00,16,111.995,111.995,111.995,111.995,75
20181201|2018-08-16 02:00,16,112.005,112.005,112.005,112.005,30
20181201|2018-08-16 03:30,16,112.005,112.005,112.005,112.005,6
20181201|2018-08-16 04:30,16,112.005,112.005,112.005,112.005,762
20181201|2018-08-17 01:30,17,111.995,111.995,111.995,111.995,12
20181201|2018-08-17 02:30,17,112.005,112.005,112.005,112.005,130
20181201|2018-08-17 03:00,17,112.005,112.005,112.005,112.005,69
20181201|2018-08-17 04:00,17,112.01,112.01,112.01,112.01,50
20181201|2018-08-17 04:30,17,112.02,112.02,112.02,112.02,66
20181201|2018-08-17 05:00,17,112.02,112.02,112.02,112.02,22
20181201|2018-08-17 05:30,17,112.02,112.02,112.02,112.02,10
20181201|2018-08-17 06:00,17,112.02,112.02,112.02,112.02,45
20181201|2018-08-17 06:30,17,112.02,112.02,112.015,112.015,380
20181201|2018-08-17 07:00,17,112.015,112.015,112.015,112.015,90
20181201|2018-08-17 07:30,17,112.015,112.015,112.01,112.01,242
20181201|2018-08-17 08:30,17,112.015,112.015,112.015,112.015,96
20181201|2018-08-17 09:00,17,112.02,112.02,112.02,112.02,12
20181201|2018-08-17 10:00,17,112.02,112.02,112.02,112.02,130
20181201|2018-08-17 10:30,17,112.02,112.02,112.02,112.02,12
20181201|2018-08-20 02:30,20,112.005,112.005,112,112,35
20181201|2018-08-20 03:00,20,112.005,112.005,112.005,112.005,1
20181201|2018-08-20 04:00,20,112.005,112.005,112.005,112.005,20
20181201|2018-08-20 05:00,20,112,112,112,112,6
20181201|2018-08-20 06:00,20,112.01,112.01,112.01,112.01,200
20181201|2018-08-20 09:30,20,112.015,112.02,112.015,112.02,28
20181201|2018-08-20 10:00,20,112.02,112.02,112.015,112.015,35
20181201|2018-08-20 11:30,20,112.01,112.01,112.01,112.01,100
20181201|2018-08-21 02:00,21,112,112,112,112,555
20181201|2018-08-21 02:30,21,112,112,112,112,30
20181201|2018-08-21 03:00,21,111.985,111.99,111.985,111.99,90
20181201|2018-08-21 03:30,21,111.99,111.99,111.99,111.99,20
20181201|2018-08-21 04:30,21,111.98,111.98,111.98,111.98,100
20181201|2018-08-21 05:00,21,111.975,111.975,111.975,111.975,136
20181201|2018-08-21 05:30,21,111.975,111.975,111.975,111.975,102
20181201|2018-08-21 06:00,21,111.975,111.975,111.975,111.975,69
20181201|2018-08-21 06:30,21,111.975,111.975,111.975,111.975,69
20181201|2018-08-21 07:00,21,111.975,111.975,111.975,111.975,29
20181201|2018-08-21 09:00,21,111.98,111.98,111.98,111.98,150
20181201|2018-08-21 09:30,21,111.98,111.98,111.97,111.97,60
20181201|2018-08-21 10:00,21,111.975,111.975,111.97,111.97,45
20181201|2018-08-22 01:00,22,111.97,111.97,111.97,111.97,2
20181201|2018-08-22 02:00,22,111.98,111.98,111.975,111.975,260
20181201|2018-08-22 02:30,22,111.97,111.975,111.97,111.975,313
20181201|2018-08-22 03:30,22,111.96,111.96,111.96,111.96,100
20181201|2018-08-22 04:00,22,111.965,111.965,111.965,111.965,40
20181201|2018-08-22 04:30,22,111.96,111.96,111.96,111.96,354
20181201|2018-08-22 07:00,22,111.965,111.965,111.965,111.965,200
20181201|2018-08-22 08:30,22,111.96,111.96,111.955,111.955,158
20181201|2018-08-22 09:00,22,111.95,111.95,111.95,111.95,500
20181201|2018-08-22 09:30,22,111.94,111.94,111.935,111.935,375
20181201|2018-08-22 10:00,22,111.94,111.94,111.935,111.935,64
20181201|2018-08-22 11:00,22,111.94,111.94,111.94,111.94,500
20181201|2018-08-23 01:00,23,111.955,111.955,111.95,111.95,216
20181201|2018-08-23 01:30,23,111.95,111.95,111.95,111.95,46
20181201|2018-08-23 02:00,23,111.95,111.95,111.945,111.945,31
20181201|2018-08-23 02:30,23,111.93,111.93,111.925,111.925,2041
20181201|2018-08-23 03:00,23,111.93,111.935,111.93,111.935,72
20181201|2018-08-23 03:30,23,111.935,111.935,111.92,111.92,28
20181201|2018-08-23 05:30,23,111.925,111.925,111.925,111.925,1
20181201|2018-08-23 06:00,23,111.925,111.925,111.925,111.925,125
20181201|2018-08-23 06:30,23,111.93,111.93,111.93,111.93,16
20181201|2018-08-23 07:00,23,111.935,111.935,111.935,111.935,5
20181201|2018-08-23 07:30,23,111.935,111.935,111.935,111.935,90
20181201|2018-08-23 08:30,23,111.94,111.94,111.94,111.94,800
20181201|2018-08-23 09:00,23,111.935,111.94,111.935,111.94,1516
20181201|2018-08-23 09:30,23,111.935,111.935,111.93,111.93,550
20181201|2018-08-23 10:00,23,111.935,111.935,111.935,111.935,2598
20181201|2018-08-23 10:30,23,111.935,111.935,111.935,111.935,1
20181201|2018-08-23 14:30,23,111.935,111.935,111.935,111.935,245
20181201|2018-08-24 01:30,24,111.93,111.93,111.93,111.93,6
20181201|2018-08-24 02:30,24,111.935,111.945,111.935,111.945,101
20181201|2018-08-24 05:00,24,111.935,111.935,111.935,111.935,500
20181201|2018-08-24 06:00,24,111.935,111.935,111.935,111.935,156
20181201|2018-08-24 07:00,24,111.935,111.935,111.935,111.935,8
20181201|2018-08-24 07:30,24,111.935,111.935,111.93,111.93,1546
20181201|2018-08-24 08:00,24,111.925,111.925,111.92,111.92,111
20181201|2018-08-24 09:00,24,111.935,111.935,111.93,111.93,700
20181201|2018-08-24 09:30,24,111.93,111.935,111.93,111.935,286
20181201|2018-08-24 10:00,24,111.93,111.935,111.93,111.935,72
20181201|2018-08-24 10:30,24,111.94,111.94,111.94,111.94,425
20181201|2018-08-24 11:30,24,111.935,111.935,111.935,111.935,69
20181201|2018-08-24 12:30,24,111.94,111.94,111.94,111.94,846
20181201|2018-08-27 01:00,27,111.94,111.94,111.94,111.94,18
20181201|2018-08-27 02:00,27,111.945,111.945,111.945,111.945,2
20181201|2018-08-27 02:30,27,111.945,111.945,111.94,111.945,266
20181201|2018-08-27 03:00,27,111.93,111.93,111.925,111.925,4
20181201|2018-08-27 03:30,27,111.92,111.92,111.915,111.915,8
20181201|2018-08-27 05:00,27,111.925,111.93,111.925,111.93,3
20181201|2018-08-27 05:30,27,111.925,111.925,111.925,111.925,2003
20181201|2018-08-27 06:00,27,111.93,111.93,111.925,111.93,600
20181201|2018-08-27 06:30,27,111.93,111.93,111.925,111.925,1154
20181201|2018-08-27 07:00,27,111.925,111.925,111.915,111.915,1043
20181201|2018-08-27 07:30,27,111.92,111.92,111.92,111.92,4
20181201|2018-08-27 08:30,27,111.915,111.915,111.915,111.915,284
20181201|2018-08-27 09:00,27,111.915,111.915,111.915,111.915,3
20181201|2018-08-27 09:30,27,111.91,111.915,111.91,111.915,8
20181201|2018-08-27 10:00,27,111.91,111.92,111.91,111.915,12
20181201|2018-08-27 11:00,27,111.905,111.905,111.905,111.905,7
20181201|2018-08-27 11:30,27,111.905,111.905,111.905,111.905,2
20181201|2018-08-28 01:00,28,111.905,111.905,111.905,111.905,1022
20181201|2018-08-28 01:30,28,111.905,111.915,111.905,111.905,60
20181201|2018-08-28 02:00,28,111.905,111.91,111.9,111.9,181
20181201|2018-08-28 02:30,28,111.9,111.91,111.9,111.91,74
20181201|2018-08-28 03:00,28,111.915,111.92,111.915,111.92,581
20181201|2018-08-28 03:30,28,111.915,111.915,111.91,111.915,674
20181201|2018-08-28 04:00,28,111.915,111.915,111.91,111.915,198
20181201|2018-08-28 04:30,28,111.915,111.915,111.915,111.915,24
20181201|2018-08-28 05:00,28,111.915,111.915,111.905,111.91,1050
20181201|2018-08-28 05:30,28,111.91,111.91,111.905,111.91,245
20181201|2018-08-28 06:00,28,111.915,111.915,111.91,111.91,4
20181201|2018-08-28 06:30,28,111.91,111.92,111.91,111.92,424
20181201|2018-08-28 07:00,28,111.92,111.92,111.91,111.91,243
20181201|2018-08-28 07:30,28,111.915,111.915,111.895,111.9,755
20181201|2018-08-28 08:00,28,111.9,111.9,111.89,111.895,901
20181201|2018-08-28 08:30,28,111.9,111.9,111.895,111.895,63
20181201|2018-08-28 09:00,28,111.9,111.9,111.895,111.9,205
20181201|2018-08-28 09:30,28,111.9,111.9,111.895,111.895,1043
20181201|2018-08-28 10:00,28,111.9,111.9,111.895,111.895,2280
20181201|2018-08-28 10:30,28,111.9,111.9,111.895,111.9,817
20181201|2018-08-28 11:00,28,111.9,111.905,111.895,111.895,534
20181201|2018-08-28 12:00,28,111.895,111.895,111.895,111.895,239
20181201|2018-08-28 12:30,28,111.895,111.9,111.895,111.9,86
20181201|2018-08-28 13:00,28,111.895,111.895,111.895,111.895,3
20181201|2018-08-28 14:00,28,111.895,111.895,111.895,111.895,12
20181201|2018-08-28 14:30,28,111.895,111.895,111.895,111.895,10
20181201|2018-08-29 01:00,29,111.895,111.9,111.895,111.9,142
20181201|2018-08-29 01:30,29,111.905,111.905,111.905,111.905,231
20181201|2018-08-29 02:00,29,111.9,111.9,111.9,111.9,142
20181201|2018-08-29 02:30,29,111.905,111.91,111.905,111.91,582
20181201|2018-08-29 03:00,29,111.905,111.905,111.9,111.9,233
20181201|2018-08-29 03:30,29,111.905,111.905,111.895,111.895,8469
20181201|2018-08-29 04:00,29,111.895,111.9,111.895,111.9,2160
20181201|2018-08-29 04:30,29,111.895,111.9,111.895,111.895,2493
20181201|2018-08-29 05:00,29,111.895,111.895,111.895,111.895,7765
20181201|2018-08-29 05:30,29,111.895,111.895,111.895,111.895,312
20181201|2018-08-29 06:00,29,111.89,111.895,111.89,111.89,234
20181201|2018-08-29 06:30,29,111.89,111.89,111.88,111.89,3599
20181201|2018-08-29 07:00,29,111.89,111.895,111.89,111.895,2517
20181201|2018-08-29 07:30,29,111.895,111.895,111.88,111.88,2503
20181201|2018-08-29 08:00,29,111.885,111.89,111.885,111.89,2132
20181201|2018-08-29 08:30,29,111.895,111.895,111.885,111.885,3004
20181201|2018-08-29 09:00,29,111.88,111.885,111.88,111.88,594
20181201|2018-08-29 09:30,29,111.885,111.89,111.885,111.885,984
20181201|2018-08-29 10:00,29,111.885,111.89,111.88,111.885,1174
20181201|2018-08-29 10:30,29,111.89,111.89,111.885,111.89,1487
20181201|2018-08-29 11:00,29,111.885,111.89,111.885,111.885,1114
20181201|2018-08-29 11:30,29,111.885,111.885,111.885,111.885,10
20181201|2018-08-29 12:00,29,111.89,111.89,111.885,111.885,17
20181201|2018-08-29 13:00,29,111.89,111.89,111.89,111.89,108
20181201|2018-08-29 14:00,29,111.885,111.885,111.885,111.885,1
20181201|2018-08-29 14:30,29,111.89,111.89,111.89,111.89,41
20181201|2018-08-30 01:00,30,111.885,111.895,111.885,111.89,256
20181201|2018-08-30 01:30,30,111.89,111.89,111.89,111.89,95
20181201|2018-08-30 02:00,30,111.895,111.895,111.89,111.89,1280
20181201|2018-08-30 02:30,30,111.895,111.9,111.895,111.9,845
20181201|2018-08-30 03:00,30,111.895,111.905,111.895,111.9,1265
20181201|2018-08-30 03:30,30,111.9,111.9,111.9,111.9,1137
20181201|2018-08-30 04:00,30,111.9,111.905,111.895,111.895,1093
20181201|2018-08-30 04:30,30,111.9,111.9,111.895,111.9,626
20181201|2018-08-30 05:00,30,111.895,111.9,111.895,111.9,1180
20181201|2018-08-30 05:30,30,111.9,111.9,111.89,111.9,1009
20181201|2018-08-30 06:00,30,111.9,111.905,111.895,111.905,542
20181201|2018-08-30 06:30,30,111.9,111.91,111.9,111.905,694
20181201|2018-08-30 07:00,30,111.905,111.935,111.905,111.93,9400
20181201|2018-08-30 07:30,30,111.925,111.935,111.915,111.935,9386
20181201|2018-08-30 08:00,30,111.935,111.95,111.93,111.94,5189
20181201|2018-08-30 08:30,30,111.94,111.945,111.94,111.945,1392
20181201|2018-08-30 09:00,30,111.94,111.945,111.94,111.94,5425
20181201|2018-08-30 09:30,30,111.945,111.95,111.94,111.95,10888
20181201|2018-08-30 10:00,30,111.95,111.96,111.95,111.955,6699
20181201|2018-08-30 10:30,30,111.955,111.955,111.945,111.95,2479
20181201|2018-08-30 11:00,30,111.95,111.955,111.945,111.945,2305
20181201|2018-08-30 11:30,30,111.95,111.95,111.95,111.95,136
20181201|2018-08-30 12:00,30,111.95,111.955,111.95,111.95,84
20181201|2018-08-30 12:30,30,111.955,111.955,111.955,111.955,1
20181201|2018-08-30 13:00,30,111.95,111.95,111.95,111.95,6
20181201|2018-08-30 14:00,30,111.95,111.95,111.945,111.95,236
20181201|2018-08-30 14:30,30,111.95,111.95,111.945,111.945,824
20181201|2018-08-31 01:00,31,111.95,111.95,111.94,111.94,2915
20181201|2018-08-31 01:30,31,111.94,111.94,111.93,111.93,861
20181201|2018-08-31 02:00,31,111.93,111.94,111.93,111.94,4115
20181201|2018-08-31 02:30,31,111.94,111.94,111.925,111.93,2281
20181201|2018-08-31 03:00,31,111.93,111.93,111.92,111.92,13310
20181201|2018-08-31 03:30,31,111.915,111.93,111.915,111.925,4571
20181201|2018-08-31 04:00,31,111.925,111.93,111.925,111.925,6524
20181201|2018-08-31 04:30,31,111.93,111.935,111.93,111.935,3101
20181201|2018-08-31 05:00,31,111.93,111.94,111.93,111.935,1304
20181201|2018-08-31 05:30,31,111.935,111.94,111.935,111.94,942
20181201|2018-08-31 06:00,31,111.94,111.95,111.94,111.945,6587
20181201|2018-08-31 06:30,31,111.945,111.955,111.945,111.95,1356
20181201|2018-08-31 07:00,31,111.95,111.95,111.945,111.945,3129
20181201|2018-08-31 07:30,31,111.945,111.955,111.945,111.955,2030
20181201|2018-08-31 08:00,31,111.955,111.965,111.955,111.955,716
20181201|2018-08-31 08:30,31,111.955,111.955,111.95,111.95,7387
20181201|2018-08-31 09:00,31,111.95,111.95,111.945,111.95,1157
20181201|2018-08-31 09:30,31,111.95,111.955,111.945,111.955,2722
20181201|2018-08-31 10:00,31,111.95,111.96,111.945,111.96,3323
20181201|2018-08-31 10:30,31,111.955,111.96,111.945,111.955,2084
20181201|2018-08-31 11:00,31,111.955,111.955,111.955,111.955,89
20181201|2018-08-31 11:30,31,111.955,111.965,111.955,111.965,501
20181201|2018-08-31 12:00,31,111.965,111.965,111.96,111.96,164
20181201|2018-08-31 12:30,31,111.96,111.965,111.96,111.965,145
20181201|2018-08-31 13:00,31,111.965,111.965,111.965,111.965,2
20181201|2018-08-31 13:30,31,111.96,111.96,111.955,111.955,92
20181201|2018-08-31 14:00,31,111.955,111.965,111.955,111.965,130
20181201|2018-08-31 14:30,31,111.96,111.96,111.955,111.96,130
20181201|2018-09-03 01:00,3,111.955,111.96,111.945,111.95,665
20181201|2018-09-03 01:30,3,111.95,111.95,111.935,111.935,873
20181201|2018-09-03 02:00,3,111.935,111.935,111.93,111.935,1066
20181201|2018-09-03 02:30,3,111.935,111.94,111.93,111.94,2237
20181201|2018-09-03 03:00,3,111.94,111.94,111.93,111.94,785
20181201|2018-09-03 03:30,3,111.94,111.945,111.935,111.94,2053
20181201|2018-09-03 04:00,3,111.94,111.94,111.935,111.935,1168
20181201|2018-09-03 04:30,3,111.94,111.945,111.935,111.935,4065
20181201|2018-09-03 05:00,3,111.935,111.94,111.935,111.935,1996
20181201|2018-09-03 05:30,3,111.935,111.94,111.935,111.935,1812
20181201|2018-09-03 06:00,3,111.935,111.94,111.935,111.94,137
20181201|2018-09-03 06:30,3,111.94,111.945,111.94,111.94,626
20181201|2018-09-03 07:00,3,111.945,111.96,111.94,111.96,1129
20181201|2018-09-03 07:30,3,111.955,111.97,111.955,111.965,6576
20181201|2018-09-03 08:00,3,111.965,111.97,111.96,111.965,11070
20181201|2018-09-03 08:30,3,111.96,111.97,111.955,111.96,6563
20181201|2018-09-03 09:00,3,111.96,111.97,111.955,111.965,1040
20181201|2018-09-03 09:30,3,111.965,111.965,111.955,111.96,5607
20181201|2018-09-03 10:00,3,111.955,111.96,111.955,111.96,2706
20181201|2018-09-03 10:30,3,111.955,111.96,111.955,111.96,629
20181201|2018-09-03 11:00,3,111.96,111.96,111.955,111.955,3399
20181201|2018-09-03 11:30,3,111.955,111.955,111.95,111.95,463
20181201|2018-09-03 12:00,3,111.95,111.955,111.95,111.955,430
20181201|2018-09-03 12:30,3,111.955,111.955,111.955,111.955,8
20181201|2018-09-03 14:00,3,111.955,111.96,111.955,111.96,4
20181201|2018-09-03 14:30,3,111.96,111.96,111.955,111.955,424
20181201|2018-09-04 01:00,4,111.96,111.96,111.945,111.945,4931
20181201|2018-09-04 01:30,4,111.95,111.95,111.935,111.94,2757
20181201|2018-09-04 02:00,4,111.94,111.94,111.925,111.93,11887
20181201|2018-09-04 02:30,4,111.935,111.935,111.93,111.93,4086
20181201|2018-09-04 03:00,4,111.93,111.935,111.93,111.935,7216
20181201|2018-09-04 03:30,4,111.93,111.935,111.925,111.93,13974
20181201|2018-09-04 04:00,4,111.93,111.935,111.925,111.93,10270
20181201|2018-09-04 04:30,4,111.93,111.935,111.925,111.935,4576
20181201|2018-09-04 05:00,4,111.93,111.935,111.925,111.925,2503
20181201|2018-09-04 05:30,4,111.93,111.93,111.925,111.93,9704
20181201|2018-09-04 06:00,4,111.93,111.935,111.925,111.93,6011
20181201|2018-09-04 06:30,4,111.93,111.935,111.925,111.935,4709
20181201|2018-09-04 07:00,4,111.935,111.94,111.925,111.925,3945
20181201|2018-09-04 07:30,4,111.925,111.93,111.925,111.925,3475
20181201|2018-09-04 08:00,4,111.93,111.93,111.92,111.925,22796
20181201|2018-09-04 08:30,4,111.92,111.93,111.92,111.92,6449
20181201|2018-09-04 09:00,4,111.92,111.925,111.915,111.92,10897
20181201|2018-09-04 09:30,4,111.915,111.92,111.915,111.915,9349
20181201|2018-09-04 10:00,4,111.915,111.92,111.91,111.915,15018
20181201|2018-09-04 10:30,4,111.91,111.92,111.905,111.915,4096
20181201|2018-09-04 11:00,4,111.915,111.92,111.915,111.92,1220
20181201|2018-09-04 11:30,4,111.92,111.92,111.915,111.915,1156
20181201|2018-09-04 12:00,4,111.915,111.92,111.915,111.92,535
20181201|2018-09-04 12:30,4,111.92,111.92,111.915,111.915,26
20181201|2018-09-04 13:00,4,111.92,111.92,111.92,111.92,6
20181201|2018-09-04 13:30,4,111.915,111.92,111.915,111.92,1615
20181201|2018-09-04 14:00,4,111.915,111.92,111.915,111.92,37
20181201|2018-09-04 14:30,4,111.92,111.92,111.915,111.915,493
20181201|2018-09-04 15:00,4,111.915,111.915,111.915,111.915,168
20181201|2018-09-05 01:00,5,111.91,111.925,111.905,111.925,7745
20181201|2018-09-05 01:30,5,111.925,111.93,111.92,111.92,9441
20181201|2018-09-05 02:00,5,111.92,111.92,111.905,111.915,22724
20181201|2018-09-05 02:30,5,111.915,111.915,111.905,111.91,9706
20181201|2018-09-05 03:00,5,111.91,111.91,111.895,111.9,16827
20181201|2018-09-05 03:30,5,111.9,111.9,111.885,111.89,20242
20181201|2018-09-05 04:00,5,111.89,111.9,111.885,111.9,26350
20181201|2018-09-05 04:30,5,111.9,111.9,111.89,111.895,6772
20181201|2018-09-05 05:00,5,111.9,111.9,111.88,111.885,11021
20181201|2018-09-05 05:30,5,111.88,111.89,111.88,111.89,17908
20181201|2018-09-05 06:00,5,111.885,111.895,111.885,111.895,12186
20181201|2018-09-05 06:30,5,111.89,111.895,111.885,111.89,11788
20181201|2018-09-05 07:00,5,111.89,111.9,111.885,111.89,12421
20181201|2018-09-05 07:30,5,111.885,111.895,111.875,111.875,13264
20181201|2018-09-05 08:00,5,111.875,111.88,111.855,111.86,55407
20181201|2018-09-05 08:30,5,111.86,111.865,111.85,111.865,19505
20181201|2018-09-05 09:00,5,111.865,111.865,111.85,111.86,33348
20181201|2018-09-05 09:30,5,111.86,111.865,111.845,111.855,14451
20181201|2018-09-05 10:00,5,111.85,111.87,111.85,111.865,30430
20181201|2018-09-05 10:30,5,111.865,111.87,111.855,111.855,9364
20181201|2018-09-05 11:00,5,111.855,111.86,111.85,111.855,3761
20181201|2018-09-05 11:30,5,111.855,111.865,111.85,111.865,2855
20181201|2018-09-05 12:00,5,111.86,111.865,111.86,111.865,570
20181201|2018-09-05 12:30,5,111.86,111.865,111.86,111.865,95
20181201|2018-09-05 13:00,5,111.86,111.86,111.86,111.86,88
20181201|2018-09-05 13:30,5,111.86,111.86,111.855,111.855,1757
20181201|2018-09-05 14:00,5,111.855,111.86,111.855,111.855,437
20181201|2018-09-05 14:30,5,111.855,111.86,111.855,111.86,707
20181201|2018-09-05 15:00,5,111.865,111.865,111.865,111.865,1
20181201|2018-09-06 01:00,6,111.85,111.865,111.85,111.86,11219
20181201|2018-09-06 01:30,6,111.855,111.87,111.855,111.87,6875
20181201|2018-09-06 02:00,6,111.865,111.88,111.86,111.865,29448
20181201|2018-09-06 02:30,6,111.86,111.88,111.86,111.875,9418
20181201|2018-09-06 03:00,6,111.875,111.88,111.865,111.87,19341
20181201|2018-09-06 03:30,6,111.87,111.875,111.865,111.87,13223
20181201|2018-09-06 04:00,6,111.87,111.88,111.87,111.87,15810
20181201|2018-09-06 04:30,6,111.875,111.88,111.87,111.87,8582
20181201|2018-09-06 05:00,6,111.875,111.88,111.87,111.87,4653
20181201|2018-09-06 05:30,6,111.87,111.875,111.87,111.875,7819
20181201|2018-09-06 06:00,6,111.875,111.885,111.875,111.88,18997
20181201|2018-09-06 06:30,6,111.875,111.88,111.875,111.875,865
20181201|2018-09-06 07:00,6,111.875,111.885,111.875,111.885,5375
20181201|2018-09-06 07:30,6,111.885,111.89,111.865,111.865,24374
20181201|2018-09-06 08:00,6,111.87,111.885,111.865,111.885,10616
20181201|2018-09-06 08:30,6,111.88,111.885,111.875,111.88,16876
20181201|2018-09-06 09:00,6,111.88,111.88,111.875,111.88,4025
20181201|2018-09-06 09:30,6,111.875,111.89,111.875,111.885,29781
20181201|2018-09-06 10:00,6,111.885,111.895,111.885,111.885,20327
20181201|2018-09-06 10:30,6,111.885,111.89,111.885,111.89,5387
20181201|2018-09-06 11:00,6,111.885,111.89,111.885,111.89,1041
20181201|2018-09-06 11:30,6,111.89,111.89,111.885,111.885,2266
20181201|2018-09-06 12:00,6,111.885,111.89,111.885,111.89,548
20181201|2018-09-06 12:30,6,111.89,111.89,111.885,111.89,586
20181201|2018-09-06 13:00,6,111.885,111.885,111.885,111.885,25
20181201|2018-09-06 13:30,6,111.89,111.89,111.885,111.885,2180
20181201|2018-09-06 14:00,6,111.885,111.885,111.885,111.885,254
20181201|2018-09-06 14:30,6,111.885,111.89,111.885,111.885,604
20181201|2018-09-07 01:00,7,111.89,111.89,111.875,111.88,11260
20181201|2018-09-07 01:30,7,111.885,111.885,111.875,111.875,6372
20181201|2018-09-07 02:00,7,111.875,111.88,111.87,111.88,10159
20181201|2018-09-07 02:30,7,111.88,111.885,111.875,111.875,21886
20181201|2018-09-07 03:00,7,111.88,111.885,111.875,111.885,15947
20181201|2018-09-07 03:30,7,111.88,111.885,111.875,111.88,10742
20181201|2018-09-07 04:00,7,111.88,111.885,111.875,111.88,8523
20181201|2018-09-07 04:30,7,111.88,111.88,111.875,111.88,2552
20181201|2018-09-07 05:00,7,111.88,111.885,111.875,111.88,6912
20181201|2018-09-07 05:30,7,111.88,111.88,111.87,111.875,13548
20181201|2018-09-07 06:00,7,111.875,111.88,111.87,111.875,4637
20181201|2018-09-07 06:30,7,111.88,111.88,111.875,111.88,1915
20181201|2018-09-07 07:00,7,111.88,111.88,111.87,111.875,10328
20181201|2018-09-07 07:30,7,111.875,111.88,111.845,111.845,36438
20181201|2018-09-07 08:00,7,111.85,111.86,111.85,111.86,15045
20181201|2018-09-07 08:30,7,111.855,111.86,111.85,111.855,14272
20181201|2018-09-07 09:00,7,111.855,111.855,111.845,111.855,13303
20181201|2018-09-07 09:30,7,111.855,111.86,111.85,111.85,14857
20181201|2018-09-07 10:00,7,111.85,111.86,111.85,111.855,11824
20181201|2018-09-07 10:30,7,111.85,111.855,111.845,111.85,7219
20181201|2018-09-07 11:00,7,111.845,111.855,111.845,111.85,9160
20181201|2018-09-07 11:30,7,111.845,111.85,111.84,111.84,2273
20181201|2018-09-07 12:00,7,111.845,111.85,111.845,111.85,90
20181201|2018-09-07 12:30,7,111.845,111.85,111.845,111.845,270
20181201|2018-09-07 13:00,7,111.845,111.845,111.84,111.84,77
20181201|2018-09-07 13:30,7,111.84,111.84,111.84,111.84,7
20181201|2018-09-07 14:00,7,111.845,111.845,111.845,111.845,25
20181201|2018-09-07 14:30,7,111.84,111.845,111.84,111.84,581
20181201|2018-09-10 01:00,10,111.85,111.85,111.835,111.84,18191
20181201|2018-09-10 01:30,10,111.845,111.855,111.84,111.85,3683
20181201|2018-09-10 02:00,10,111.85,111.855,111.82,111.825,34266
20181201|2018-09-10 02:30,10,111.825,111.835,111.82,111.83,14427
20181201|2018-09-10 03:00,10,111.825,111.835,111.825,111.83,15602
20181201|2018-09-10 03:30,10,111.83,111.83,111.825,111.825,4499
20181201|2018-09-10 04:00,10,111.825,111.83,111.82,111.83,10626
20181201|2018-09-10 04:30,10,111.825,111.83,111.82,111.825,9686
20181201|2018-09-10 05:00,10,111.82,111.83,111.82,111.825,9690
20181201|2018-09-10 05:30,10,111.825,111.83,111.825,111.83,1194
20181201|2018-09-10 06:00,10,111.825,111.835,111.825,111.83,14004
20181201|2018-09-10 06:30,10,111.83,111.84,111.83,111.835,10974
20181201|2018-09-10 07:00,10,111.83,111.84,111.83,111.84,5695
20181201|2018-09-10 07:30,10,111.835,111.84,111.825,111.825,14896
20181201|2018-09-10 08:00,10,111.825,111.835,111.82,111.835,12563
20181201|2018-09-10 08:30,10,111.83,111.84,111.83,111.83,7806
20181201|2018-09-10 09:00,10,111.83,111.835,111.825,111.83,13865
20181201|2018-09-10 09:30,10,111.825,111.83,111.825,111.83,13532
20181201|2018-09-10 10:00,10,111.83,111.835,111.825,111.825,13829
20181201|2018-09-10 10:30,10,111.825,111.835,111.825,111.83,7961
20181201|2018-09-10 11:00,10,111.83,111.83,111.82,111.825,8613
20181201|2018-09-10 11:30,10,111.825,111.825,111.82,111.825,987
20181201|2018-09-10 12:00,10,111.825,111.825,111.825,111.825,1239
20181201|2018-09-10 12:30,10,111.83,111.83,111.825,111.825,157
20181201|2018-09-10 13:00,10,111.825,111.825,111.825,111.825,5
20181201|2018-09-10 13:30,10,111.825,111.825,111.82,111.82,132
20181201|2018-09-10 14:00,10,111.82,111.82,111.82,111.82,115
20181201|2018-09-10 14:30,10,111.82,111.83,111.82,111.83,653
20181201|2018-09-11 01:00,11,111.82,111.82,111.81,111.81,7232
20181201|2018-09-11 01:30,11,111.81,111.815,111.805,111.81,9851
20181201|2018-09-11 02:00,11,111.81,111.82,111.805,111.82,16661
20181201|2018-09-11 02:30,11,111.82,111.82,111.805,111.81,15227
20181201|2018-09-11 03:00,11,111.815,111.815,111.805,111.81,11551
20181201|2018-09-11 03:30,11,111.815,111.815,111.8,111.81,31276
20181201|2018-09-11 04:00,11,111.81,111.82,111.805,111.82,12989
20181201|2018-09-11 04:30,11,111.82,111.82,111.81,111.81,8253
20181201|2018-09-11 05:00,11,111.81,111.815,111.81,111.81,12200
20181201|2018-09-11 05:30,11,111.81,111.815,111.805,111.81,5509
20181201|2018-09-11 06:00,11,111.81,111.815,111.81,111.81,1190
20181201|2018-09-11 06:30,11,111.81,111.815,111.805,111.81,3620
20181201|2018-09-11 07:00,11,111.805,111.815,111.805,111.815,7830
20181201|2018-09-11 07:30,11,111.81,111.82,111.805,111.81,9586
20181201|2018-09-11 08:00,11,111.815,111.815,111.805,111.81,7690
20181201|2018-09-11 08:30,11,111.81,111.82,111.805,111.81,26316
20181201|2018-09-11 09:00,11,111.805,111.815,111.805,111.81,11237
20181201|2018-09-11 09:30,11,111.815,111.82,111.81,111.815,16195
20181201|2018-09-11 10:00,11,111.815,111.82,111.805,111.81,23507
20181201|2018-09-11 10:30,11,111.815,111.82,111.81,111.815,6042
20181201|2018-09-11 11:00,11,111.81,111.815,111.81,111.81,1779
20181201|2018-09-11 11:30,11,111.815,111.815,111.81,111.815,260
20181201|2018-09-11 12:00,11,111.81,111.815,111.81,111.815,406
20181201|2018-09-11 12:30,11,111.815,111.815,111.81,111.81,55
20181201|2018-09-11 13:00,11,111.815,111.815,111.81,111.81,567
20181201|2018-09-11 13:30,11,111.815,111.82,111.815,111.815,2028
20181201|2018-09-11 14:00,11,111.815,111.82,111.815,111.815,382
20181201|2018-09-11 14:30,11,111.815,111.82,111.815,111.82,1749
20181201|2018-09-12 01:00,12,111.81,111.825,111.81,111.82,9578
20181201|2018-09-12 01:30,12,111.825,111.83,111.825,111.825,8408
20181201|2018-09-12 02:00,12,111.825,111.825,111.815,111.82,18255
20181201|2018-09-12 02:30,12,111.82,111.83,111.815,111.82,15292
20181201|2018-09-12 03:00,12,111.82,111.83,111.815,111.825,32756
20181201|2018-09-12 03:30,12,111.825,111.84,111.82,111.83,30688
20181201|2018-09-12 04:00,12,111.83,111.835,111.82,111.83,10209
20181201|2018-09-12 04:30,12,111.825,111.84,111.825,111.84,7936
20181201|2018-09-12 05:00,12,111.84,111.84,111.83,111.835,21498
20181201|2018-09-12 05:30,12,111.835,111.835,111.83,111.835,12844
20181201|2018-09-12 06:00,12,111.835,111.845,111.83,111.835,23733
20181201|2018-09-12 06:30,12,111.84,111.84,111.835,111.835,9107
20181201|2018-09-12 07:00,12,111.84,111.84,111.83,111.83,5507
20181201|2018-09-12 07:30,12,111.835,111.845,111.83,111.84,21476
20181201|2018-09-12 08:00,12,111.84,111.845,111.835,111.84,14977
20181201|2018-09-12 08:30,12,111.835,111.84,111.835,111.84,2259
20181201|2018-09-12 09:00,12,111.84,111.84,111.83,111.83,10318
20181201|2018-09-12 09:30,12,111.83,111.84,111.83,111.835,9338
20181201|2018-09-12 10:00,12,111.835,111.84,111.83,111.83,14971
20181201|2018-09-12 10:30,12,111.83,111.84,111.83,111.835,4085
20181201|2018-09-12 11:00,12,111.84,111.84,111.835,111.835,1217
20181201|2018-09-12 11:30,12,111.835,111.84,111.835,111.835,1377
20181201|2018-09-12 12:00,12,111.835,111.84,111.835,111.835,282
20181201|2018-09-12 12:30,12,111.835,111.84,111.835,111.835,856
20181201|2018-09-12 13:00,12,111.835,111.835,111.835,111.835,43
20181201|2018-09-12 13:30,12,111.835,111.835,111.835,111.835,21
20181201|2018-09-12 14:00,12,111.835,111.835,111.835,111.835,262
20181201|2018-09-12 14:30,12,111.835,111.84,111.835,111.84,906
20181201|2018-09-13 01:00,13,111.84,111.845,111.835,111.835,15226
20181201|2018-09-13 01:30,13,111.835,111.845,111.835,111.84,7176
20181201|2018-09-13 02:00,13,111.845,111.845,111.83,111.835,17234
20181201|2018-09-13 02:30,13,111.835,111.84,111.83,111.84,10880
20181201|2018-09-13 03:00,13,111.835,111.84,111.83,111.84,15246
20181201|2018-09-13 03:30,13,111.835,111.85,111.835,111.845,30711
20181201|2018-09-13 04:00,13,111.84,111.855,111.84,111.845,16717
20181201|2018-09-13 04:30,13,111.85,111.85,111.84,111.845,12628
20181201|2018-09-13 05:00,13,111.845,111.85,111.84,111.845,6242
20181201|2018-09-13 05:30,13,111.845,111.85,111.84,111.84,4175
20181201|2018-09-13 06:00,13,111.84,111.845,111.835,111.84,7483
20181201|2018-09-13 06:30,13,111.835,111.84,111.825,111.835,14179
20181201|2018-09-13 07:00,13,111.83,111.84,111.83,111.84,14724
20181201|2018-09-13 07:30,13,111.84,111.85,111.83,111.835,22200
20181201|2018-09-13 08:00,13,111.835,111.85,111.83,111.835,15094
20181201|2018-09-13 08:30,13,111.83,111.83,111.81,111.825,49292
20181201|2018-09-13 09:00,13,111.825,111.83,111.815,111.825,28454
20181201|2018-09-13 09:30,13,111.82,111.835,111.82,111.835,9396
20181201|2018-09-13 10:00,13,111.835,111.84,111.83,111.835,21974
20181201|2018-09-13 10:30,13,111.835,111.84,111.83,111.83,1963
20181201|2018-09-13 11:00,13,111.835,111.835,111.83,111.83,760
20181201|2018-09-13 11:30,13,111.83,111.835,111.83,111.83,1068
20181201|2018-09-13 12:00,13,111.835,111.835,111.835,111.835,290
20181201|2018-09-13 12:30,13,111.835,111.835,111.83,111.83,149
20181201|2018-09-13 13:00,13,111.835,111.84,111.835,111.84,1628
20181201|2018-09-13 13:30,13,111.84,111.84,111.835,111.835,215
20181201|2018-09-13 14:00,13,111.84,111.84,111.83,111.835,840
20181201|2018-09-13 14:30,13,111.83,111.84,111.83,111.84,1562
20181201|2018-09-14 01:00,14,111.83,111.845,111.83,111.84,8804
20181201|2018-09-14 01:30,14,111.84,111.845,111.835,111.835,6086
20181201|2018-09-14 02:00,14,111.835,111.84,111.83,111.835,13707
20181201|2018-09-14 02:30,14,111.83,111.835,111.825,111.835,9318
20181201|2018-09-14 03:00,14,111.83,111.84,111.83,111.83,6731
20181201|2018-09-14 03:30,14,111.83,111.84,111.83,111.83,8084
20181201|2018-09-14 04:00,14,111.83,111.835,111.825,111.83,3819
20181201|2018-09-14 04:30,14,111.825,111.83,111.825,111.83,5169
20181201|2018-09-14 05:00,14,111.825,111.835,111.825,111.825,15668
20181201|2018-09-14 05:30,14,111.825,111.825,111.815,111.825,15331
20181201|2018-09-14 06:00,14,111.825,111.825,111.82,111.825,586
20181201|2018-09-14 06:30,14,111.825,111.83,111.815,111.825,11751
20181201|2018-09-14 07:00,14,111.83,111.83,111.82,111.83,12451
20181201|2018-09-14 07:30,14,111.83,111.835,111.815,111.82,31376
20181201|2018-09-14 08:00,14,111.82,111.825,111.815,111.82,12600
20181201|2018-09-14 08:30,14,111.82,111.825,111.815,111.815,8971
20181201|2018-09-14 09:00,14,111.815,111.83,111.815,111.825,8320
20181201|2018-09-14 09:30,14,111.825,111.83,111.815,111.82,15045
20181201|2018-09-14 10:00,14,111.815,111.82,111.815,111.815,9597
20181201|2018-09-14 10:30,14,111.82,111.82,111.815,111.815,2434
20181201|2018-09-14 11:00,14,111.815,111.83,111.815,111.83,10270
20181201|2018-09-14 11:30,14,111.83,111.835,111.825,111.825,928
20181201|2018-09-14 12:00,14,111.83,111.835,111.825,111.83,1004
20181201|2018-09-14 12:30,14,111.83,111.83,111.825,111.825,74
20181201|2018-09-14 13:00,14,111.825,111.825,111.825,111.825,1
20181201|2018-09-14 13:30,14,111.83,111.83,111.83,111.83,1
20181201|2018-09-14 14:00,14,111.825,111.825,111.82,111.82,261
20181201|2018-09-14 14:30,14,111.825,111.825,111.82,111.82,338
20181201|2018-09-17 01:00,17,111.825,111.825,111.82,111.82,1490
20181201|2018-09-17 01:30,17,111.825,111.825,111.805,111.815,13086
20181201|2018-09-17 02:00,17,111.81,111.82,111.805,111.815,16873
20181201|2018-09-17 02:30,17,111.82,111.82,111.815,111.815,1712
20181201|2018-09-17 03:00,17,111.815,111.82,111.81,111.81,18175
20181201|2018-09-17 03:30,17,111.81,111.815,111.8,111.81,24951
20181201|2018-09-17 04:00,17,111.81,111.81,111.805,111.81,1013
20181201|2018-09-17 04:30,17,111.805,111.81,111.8,111.805,3840
20181201|2018-09-17 05:00,17,111.805,111.805,111.795,111.795,11839
20181201|2018-09-17 05:30,17,111.795,111.8,111.795,111.795,26556
20181201|2018-09-17 06:00,17,111.8,111.8,111.79,111.795,10017
20181201|2018-09-17 06:30,17,111.795,111.8,111.79,111.79,13901
20181201|2018-09-17 07:00,17,111.795,111.795,111.79,111.79,10018
20181201|2018-09-17 07:30,17,111.795,111.795,111.785,111.79,26841
20181201|2018-09-17 08:00,17,111.79,111.795,111.785,111.79,13830
20181201|2018-09-17 08:30,17,111.79,111.8,111.79,111.795,12393
20181201|2018-09-17 09:00,17,111.795,111.805,111.795,111.795,12157
20181201|2018-09-17 09:30,17,111.8,111.805,111.795,111.795,7213
20181201|2018-09-17 10:00,17,111.8,111.805,111.795,111.795,13161
20181201|2018-09-17 10:30,17,111.8,111.8,111.795,111.8,2841
20181201|2018-09-17 11:00,17,111.795,111.8,111.79,111.795,1934
20181201|2018-09-17 11:30,17,111.79,111.795,111.79,111.795,1335
20181201|2018-09-17 12:00,17,111.79,111.795,111.79,111.795,501
20181201|2018-09-17 12:30,17,111.795,111.795,111.79,111.795,125
20181201|2018-09-17 13:00,17,111.795,111.795,111.79,111.795,167
20181201|2018-09-17 13:30,17,111.795,111.8,111.795,111.8,2005
20181201|2018-09-17 14:00,17,111.795,111.8,111.795,111.795,105
20181201|2018-09-17 14:30,17,111.8,111.8,111.795,111.795,1755
20181201|2018-09-18 01:00,18,111.795,111.8,111.79,111.795,6342
20181201|2018-09-18 01:30,18,111.795,111.8,111.795,111.795,1888
20181201|2018-09-18 02:00,18,111.795,111.81,111.795,111.805,37050
20181201|2018-09-18 02:30,18,111.8,111.805,111.8,111.8,1224
20181201|2018-09-18 03:00,18,111.8,111.805,111.8,111.8,2092
20181201|2018-09-18 03:30,18,111.805,111.81,111.8,111.805,22857
20181201|2018-09-18 04:00,18,111.805,111.805,111.795,111.8,7259
20181201|2018-09-18 04:30,18,111.795,111.8,111.795,111.795,18143
20181201|2018-09-18 05:00,18,111.795,111.8,111.795,111.795,14729
20181201|2018-09-18 05:30,18,111.8,111.8,111.79,111.795,4151
20181201|2018-09-18 06:00,18,111.79,111.8,111.79,111.8,4539
20181201|2018-09-18 06:30,18,111.8,111.8,111.79,111.795,6514
20181201|2018-09-18 07:00,18,111.795,111.795,111.785,111.785,16472
20181201|2018-09-18 07:30,18,111.785,111.79,111.775,111.78,27089
20181201|2018-09-18 08:00,18,111.78,111.79,111.78,111.79,15130
20181201|2018-09-18 08:30,18,111.79,111.79,111.78,111.785,16490
20181201|2018-09-18 09:00,18,111.785,111.79,111.775,111.785,29690
20181201|2018-09-18 09:30,18,111.785,111.79,111.775,111.78,26255
20181201|2018-09-18 10:00,18,111.78,111.785,111.775,111.775,11706
20181201|2018-09-18 10:30,18,111.775,111.785,111.775,111.78,9127
20181201|2018-09-18 11:00,18,111.78,111.785,111.775,111.775,666
20181201|2018-09-18 11:30,18,111.775,111.78,111.775,111.775,1581
20181201|2018-09-18 12:00,18,111.775,111.78,111.775,111.775,108
20181201|2018-09-18 12:30,18,111.775,111.78,111.775,111.775,17
20181201|2018-09-18 13:00,18,111.78,111.78,111.775,111.78,67
20181201|2018-09-18 13:30,18,111.78,111.78,111.775,111.775,27
20181201|2018-09-18 14:00,18,111.78,111.78,111.775,111.775,305
20181201|2018-09-18 14:30,18,111.775,111.78,111.775,111.775,852
20181201|2018-09-19 01:00,19,111.775,111.78,111.77,111.775,9680
20181201|2018-09-19 01:30,19,111.775,111.78,111.77,111.78,8373
20181201|2018-09-19 02:00,19,111.78,111.785,111.775,111.775,11156
20181201|2018-09-19 02:30,19,111.775,111.785,111.765,111.78,23270
20181201|2018-09-19 03:00,19,111.78,111.78,111.77,111.77,8760
20181201|2018-09-19 03:30,19,111.77,111.78,111.76,111.775,30951
20181201|2018-09-19 04:00,19,111.775,111.785,111.775,111.785,5176
20181201|2018-09-19 04:30,19,111.78,111.79,111.78,111.79,26477
20181201|2018-09-19 05:00,19,111.79,111.79,111.78,111.785,14688
20181201|2018-09-19 05:30,19,111.79,111.79,111.785,111.785,2278
20181201|2018-09-19 06:00,19,111.785,111.79,111.78,111.785,10303
20181201|2018-09-19 06:30,19,111.79,111.795,111.78,111.795,7610
20181201|2018-09-19 07:00,19,111.79,111.795,111.785,111.785,15204
20181201|2018-09-19 07:30,19,111.785,111.79,111.785,111.785,2811
20181201|2018-09-19 08:00,19,111.785,111.79,111.785,111.785,4340
20181201|2018-09-19 08:30,19,111.785,111.79,111.78,111.785,6529
20181201|2018-09-19 09:00,19,111.78,111.785,111.775,111.78,17305
20181201|2018-09-19 09:30,19,111.785,111.785,111.78,111.78,14087
20181201|2018-09-19 10:00,19,111.78,111.795,111.78,111.79,36232
20181201|2018-09-19 10:30,19,111.795,111.795,111.785,111.785,3033
20181201|2018-09-19 11:00,19,111.785,111.79,111.785,111.785,3078
20181201|2018-09-19 11:30,19,111.785,111.79,111.785,111.785,1705
20181201|2018-09-19 12:00,19,111.79,111.79,111.785,111.785,1240
20181201|2018-09-19 12:30,19,111.79,111.79,111.785,111.785,9
20181201|2018-09-19 13:00,19,111.785,111.79,111.785,111.785,2327
20181201|2018-09-19 13:30,19,111.79,111.79,111.79,111.79,39
20181201|2018-09-19 14:00,19,111.785,111.79,111.785,111.785,696
20181201|2018-09-19 14:30,19,111.785,111.79,111.785,111.79,534
20181201|2018-09-20 01:00,20,111.79,111.79,111.78,111.785,14978
20181201|2018-09-20 01:30,20,111.78,111.79,111.78,111.785,8977
20181201|2018-09-20 02:00,20,111.785,111.785,111.775,111.78,15327
20181201|2018-09-20 02:30,20,111.78,111.785,111.775,111.78,10825
20181201|2018-09-20 03:00,20,111.78,111.785,111.78,111.78,11917
20181201|2018-09-20 03:30,20,111.78,111.785,111.775,111.785,17373
20181201|2018-09-20 04:00,20,111.785,111.79,111.78,111.79,14764
20181201|2018-09-20 04:30,20,111.785,111.79,111.78,111.79,6458
20181201|2018-09-20 05:00,20,111.79,111.79,111.785,111.79,10152
20181201|2018-09-20 05:30,20,111.79,111.79,111.785,111.785,3140
20181201|2018-09-20 06:00,20,111.79,111.79,111.78,111.78,4261
20181201|2018-09-20 06:30,20,111.78,111.79,111.78,111.78,19574
20181201|2018-09-20 07:00,20,111.78,111.785,111.77,111.785,11211
20181201|2018-09-20 07:30,20,111.785,111.785,111.77,111.775,23772
20181201|2018-09-20 08:00,20,111.775,111.78,111.77,111.78,26103
20181201|2018-09-20 08:30,20,111.78,111.8,111.77,111.795,62460
20181201|2018-09-20 09:00,20,111.79,111.8,111.79,111.795,19448
20181201|2018-09-20 09:30,20,111.795,111.8,111.79,111.795,8634
20181201|2018-09-20 10:00,20,111.795,111.8,111.79,111.795,15462
20181201|2018-09-20 10:30,20,111.8,111.8,111.795,111.795,2406
20181201|2018-09-20 11:00,20,111.795,111.8,111.795,111.795,1893
20181201|2018-09-20 11:30,20,111.795,111.805,111.795,111.8,5454
20181201|2018-09-20 12:00,20,111.8,111.8,111.795,111.795,2709
20181201|2018-09-20 12:30,20,111.8,111.8,111.795,111.795,441
20181201|2018-09-20 13:00,20,111.8,111.8,111.795,111.8,46
20181201|2018-09-20 13:30,20,111.8,111.8,111.795,111.795,19
20181201|2018-09-20 14:00,20,111.8,111.8,111.795,111.795,85
20181201|2018-09-20 14:30,20,111.8,111.8,111.795,111.8,764
20181201|2018-09-21 01:00,21,111.795,111.805,111.79,111.8,3215
20181201|2018-09-21 01:30,21,111.8,111.805,111.795,111.8,6890
20181201|2018-09-21 02:00,21,111.8,111.805,111.79,111.8,11743
20181201|2018-09-21 02:30,21,111.8,111.82,111.8,111.805,35844
20181201|2018-09-21 03:00,21,111.81,111.81,111.8,111.8,13504
20181201|2018-09-21 03:30,21,111.805,111.805,111.795,111.805,10523
20181201|2018-09-21 04:00,21,111.805,111.81,111.795,111.805,8299
20181201|2018-09-21 04:30,21,111.805,111.805,111.8,111.8,3797
20181201|2018-09-21 05:00,21,111.805,111.805,111.8,111.8,8135
20181201|2018-09-21 05:30,21,111.8,111.805,111.8,111.8,1391
20181201|2018-09-21 06:00,21,111.8,111.805,111.8,111.8,1229
20181201|2018-09-21 06:30,21,111.8,111.805,111.795,111.795,5309
20181201|2018-09-21 07:00,21,111.795,111.81,111.795,111.805,7545
20181201|2018-09-21 07:30,21,111.8,111.81,111.8,111.805,16573
20181201|2018-09-21 08:00,21,111.805,111.815,111.8,111.805,24045
20181201|2018-09-21 08:30,21,111.805,111.815,111.805,111.815,10011
20181201|2018-09-21 09:00,21,111.815,111.82,111.81,111.82,17646
20181201|2018-09-21 09:30,21,111.815,111.82,111.81,111.81,12366
20181201|2018-09-21 10:00,21,111.81,111.815,111.805,111.805,12699
20181201|2018-09-21 10:30,21,111.805,111.81,111.8,111.805,11808
20181201|2018-09-21 11:00,21,111.805,111.81,111.805,111.805,265
20181201|2018-09-21 11:30,21,111.805,111.81,111.8,111.8,2007
20181201|2018-09-21 12:00,21,111.8,111.805,111.8,111.805,621
20181201|2018-09-21 12:30,21,111.8,111.805,111.8,111.8,23
20181201|2018-09-21 13:00,21,111.805,111.805,111.805,111.805,27
20181201|2018-09-21 13:30,21,111.805,111.805,111.805,111.805,98
20181201|2018-09-21 14:00,21,111.805,111.805,111.8,111.8,177
20181201|2018-09-21 14:30,21,111.805,111.805,111.8,111.8,1366
20181201|2018-09-21 15:00,21,111.805,111.805,111.805,111.805,1
20181201|2018-09-24 01:00,24,111.805,111.81,111.795,111.81,15457
20181201|2018-09-24 01:30,24,111.805,111.81,111.8,111.805,5304
20181201|2018-09-24 02:00,24,111.805,111.81,111.785,111.795,23040
20181201|2018-09-24 02:30,24,111.79,111.8,111.785,111.795,13450
20181201|2018-09-24 03:00,24,111.795,111.8,111.785,111.79,15879
20181201|2018-09-24 03:30,24,111.785,111.795,111.785,111.79,9326
20181201|2018-09-24 04:00,24,111.79,111.795,111.78,111.785,13305
20181201|2018-09-24 04:30,24,111.79,111.79,111.785,111.785,1447
20181201|2018-09-24 05:00,24,111.785,111.79,111.785,111.79,1853
20181201|2018-09-24 05:30,24,111.785,111.79,111.785,111.785,1088
20181201|2018-09-24 06:00,24,111.785,111.795,111.785,111.79,12309
20181201|2018-09-24 06:30,24,111.795,111.795,111.79,111.79,2266
20181201|2018-09-24 07:00,24,111.79,111.795,111.785,111.795,5177
20181201|2018-09-24 07:30,24,111.795,111.795,111.79,111.795,1629
20181201|2018-09-24 08:00,24,111.795,111.795,111.73,111.75,129868
20181201|2018-09-24 08:30,24,111.75,111.75,111.74,111.75,44582
20181201|2018-09-24 09:00,24,111.755,111.76,111.75,111.755,20015
20181201|2018-09-24 09:30,24,111.755,111.765,111.745,111.75,21860
20181201|2018-09-24 10:00,24,111.745,111.755,111.745,111.745,41942
20181201|2018-09-24 10:30,24,111.75,111.75,111.745,111.745,5526
20181201|2018-09-24 11:00,24,111.745,111.75,111.745,111.75,4614
20181201|2018-09-24 11:30,24,111.75,111.75,111.745,111.745,391
20181201|2018-09-24 12:00,24,111.745,111.745,111.74,111.74,9736
20181201|2018-09-24 12:30,24,111.74,111.745,111.74,111.74,867
20181201|2018-09-24 13:00,24,111.745,111.745,111.74,111.745,988
20181201|2018-09-24 13:30,24,111.745,111.745,111.745,111.745,1839
20181201|2018-09-24 14:00,24,111.75,111.755,111.75,111.75,1573
20181201|2018-09-24 14:30,24,111.755,111.755,111.75,111.75,383
20181201|2018-09-25 01:00,25,111.74,111.755,111.73,111.75,17831
20181201|2018-09-25 01:30,25,111.745,111.75,111.73,111.735,18281
20181201|2018-09-25 02:00,25,111.735,111.755,111.735,111.745,28404
20181201|2018-09-25 02:30,25,111.745,111.745,111.73,111.735,29489
20181201|2018-09-25 03:00,25,111.73,111.76,111.73,111.75,46812
20181201|2018-09-25 03:30,25,111.745,111.755,111.745,111.75,15683
20181201|2018-09-25 04:00,25,111.75,111.755,111.745,111.745,11151
20181201|2018-09-25 04:30,25,111.75,111.75,111.73,111.735,17059
20181201|2018-09-25 05:00,25,111.735,111.74,111.725,111.725,19822
20181201|2018-09-25 05:30,25,111.73,111.735,111.725,111.735,36771
20181201|2018-09-25 06:00,25,111.735,111.75,111.73,111.74,24561
20181201|2018-09-25 06:30,25,111.74,111.74,111.735,111.735,3746
20181201|2018-09-25 07:00,25,111.735,111.75,111.735,111.745,13757
20181201|2018-09-25 07:30,25,111.745,111.75,111.74,111.745,7803
20181201|2018-09-25 08:00,25,111.745,111.75,111.74,111.74,6208
20181201|2018-09-25 08:30,25,111.745,111.745,111.735,111.74,7432
20181201|2018-09-25 09:00,25,111.74,111.745,111.725,111.73,18512
20181201|2018-09-25 09:30,25,111.73,111.735,111.715,111.715,37845
20181201|2018-09-25 10:00,25,111.715,111.72,111.71,111.715,18746
20181201|2018-09-25 10:30,25,111.715,111.725,111.715,111.725,13599
20181201|2018-09-25 11:00,25,111.725,111.73,111.72,111.72,10797
20181201|2018-09-25 11:30,25,111.725,111.725,111.72,111.725,326
20181201|2018-09-25 12:00,25,111.72,111.725,111.715,111.715,2833
20181201|2018-09-25 12:30,25,111.715,111.725,111.715,111.72,3456
20181201|2018-09-25 13:00,25,111.72,111.72,111.72,111.72,2
20181201|2018-09-25 13:30,25,111.725,111.725,111.725,111.725,86
20181201|2018-09-25 14:00,25,111.725,111.725,111.725,111.725,307
20181201|2018-09-25 14:30,25,111.725,111.73,111.725,111.73,651
20181201|2018-09-26 01:00,26,111.72,111.73,111.72,111.725,7792
20181201|2018-09-26 01:30,26,111.725,111.73,111.715,111.72,14626
20181201|2018-09-26 02:00,26,111.72,111.73,111.715,111.72,21809
20181201|2018-09-26 02:30,26,111.715,111.725,111.71,111.72,27981
20181201|2018-09-26 03:00,26,111.725,111.73,111.72,111.725,13059
20181201|2018-09-26 03:30,26,111.72,111.73,111.715,111.725,10428
20181201|2018-09-26 04:00,26,111.725,111.73,111.72,111.725,13371
20181201|2018-09-26 04:30,26,111.725,111.73,111.71,111.715,21359
20181201|2018-09-26 05:00,26,111.715,111.72,111.71,111.715,6534
20181201|2018-09-26 05:30,26,111.715,111.72,111.71,111.715,2922
20181201|2018-09-26 06:00,26,111.715,111.725,111.71,111.72,14579
20181201|2018-09-26 06:30,26,111.725,111.725,111.715,111.725,7192
20181201|2018-09-26 07:00,26,111.72,111.725,111.715,111.715,5148
20181201|2018-09-26 07:30,26,111.72,111.72,111.71,111.72,5433
20181201|2018-09-26 08:00,26,111.715,111.725,111.715,111.72,10051
20181201|2018-09-26 08:30,26,111.72,111.725,111.715,111.725,8263
20181201|2018-09-26 09:00,26,111.72,111.73,111.72,111.725,14084
20181201|2018-09-26 09:30,26,111.72,111.725,111.715,111.715,11461
20181201|2018-09-26 10:00,26,111.72,111.725,111.715,111.72,14288
20181201|2018-09-26 10:30,26,111.72,111.725,111.715,111.725,6082
20181201|2018-09-26 11:00,26,111.73,111.74,111.725,111.74,11091
20181201|2018-09-26 11:30,26,111.74,111.745,111.735,111.74,4463
20181201|2018-09-26 12:00,26,111.74,111.745,111.74,111.74,2085
20181201|2018-09-26 12:30,26,111.74,111.745,111.735,111.735,410
20181201|2018-09-26 13:00,26,111.745,111.75,111.745,111.745,3343
20181201|2018-09-26 13:30,26,111.745,111.75,111.74,111.75,1300
20181201|2018-09-26 14:00,26,111.755,111.76,111.755,111.76,1352
20181201|2018-09-26 14:30,26,111.76,111.76,111.755,111.76,1285
20181201|2018-09-27 01:00,27,111.76,111.77,111.755,111.76,28734
20181201|2018-09-27 01:30,27,111.755,111.77,111.755,111.76,33655
20181201|2018-09-27 02:00,27,111.76,111.765,111.75,111.76,54581
20181201|2018-09-27 02:30,27,111.755,111.77,111.75,111.76,51451
20181201|2018-09-27 03:00,27,111.76,111.765,111.745,111.75,34125
20181201|2018-09-27 03:30,27,111.75,111.755,111.73,111.735,37050
20181201|2018-09-27 04:00,27,111.735,111.74,111.73,111.73,8239
20181201|2018-09-27 04:30,27,111.735,111.75,111.73,111.74,32008
20181201|2018-09-27 05:00,27,111.74,111.745,111.725,111.735,27047
20181201|2018-09-27 05:30,27,111.735,111.735,111.73,111.735,2847
20181201|2018-09-27 06:00,27,111.735,111.74,111.73,111.74,8126
20181201|2018-09-27 06:30,27,111.74,111.745,111.73,111.735,6251
20181201|2018-09-27 07:00,27,111.735,111.74,111.72,111.72,15412
20181201|2018-09-27 07:30,27,111.725,111.73,111.72,111.725,9317
20181201|2018-09-27 08:00,27,111.72,111.725,111.715,111.72,19550
20181201|2018-09-27 08:30,27,111.725,111.73,111.72,111.73,11339
20181201|2018-09-27 09:00,27,111.725,111.73,111.72,111.72,13753
20181201|2018-09-27 09:30,27,111.72,111.725,111.715,111.72,9104
20181201|2018-09-27 10:00,27,111.72,111.72,111.71,111.72,12693
20181201|2018-09-27 10:30,27,111.72,111.72,111.715,111.715,7157
20181201|2018-09-27 11:00,27,111.72,111.72,111.715,111.72,975
20181201|2018-09-27 11:30,27,111.72,111.725,111.715,111.725,4151
20181201|2018-09-27 12:00,27,111.72,111.725,111.72,111.72,436
20181201|2018-09-27 12:30,27,111.72,111.73,111.72,111.73,2247
20181201|2018-09-27 13:00,27,111.73,111.735,111.73,111.735,1741
20181201|2018-09-27 13:30,27,111.735,111.735,111.735,111.735,2
20181201|2018-09-27 14:00,27,111.735,111.74,111.735,111.735,1615
20181201|2018-09-27 14:30,27,111.74,111.755,111.74,111.75,4566
20181201|2018-09-28 01:00,28,111.76,111.76,111.74,111.75,41116
20181201|2018-09-28 01:30,28,111.75,111.765,111.745,111.745,33678
20181201|2018-09-28 02:00,28,111.75,111.755,111.735,111.745,39795
20181201|2018-09-28 02:30,28,111.745,111.755,111.735,111.745,31128
20181201|2018-09-28 03:00,28,111.745,111.75,111.74,111.745,21808
20181201|2018-09-28 03:30,28,111.745,111.745,111.735,111.74,16395
20181201|2018-09-28 04:00,28,111.745,111.775,111.745,111.775,92618
20181201|2018-09-28 04:30,28,111.775,111.78,111.765,111.775,39947
20181201|2018-09-28 05:00,28,111.78,111.795,111.775,111.79,95404
20181201|2018-09-28 05:30,28,111.79,111.79,111.775,111.78,38283
20181201|2018-09-28 06:00,28,111.78,111.79,111.78,111.78,17396
20181201|2018-09-28 06:30,28,111.78,111.795,111.78,111.795,20513
20181201|2018-09-28 07:00,28,111.795,111.795,111.785,111.79,10605
20181201|2018-09-28 07:30,28,111.79,111.795,111.785,111.795,16298
20181201|2018-09-28 08:00,28,111.795,111.8,111.78,111.785,27754
20181201|2018-09-28 08:30,28,111.79,111.79,111.775,111.78,32187
20181201|2018-09-28 09:00,28,111.78,111.79,111.78,111.785,13858
20181201|2018-09-28 09:30,28,111.785,111.79,111.765,111.77,23253
20181201|2018-09-28 10:00,28,111.77,111.78,111.765,111.775,44895
20181201|2018-09-28 10:30,28,111.78,111.78,111.775,111.78,9666
20181201|2018-09-28 11:00,28,111.78,111.785,111.775,111.785,5585
20181201|2018-09-28 11:30,28,111.78,111.79,111.78,111.785,10086
20181201|2018-09-28 12:00,28,111.785,111.79,111.785,111.79,6419
20181201|2018-09-28 12:30,28,111.785,111.79,111.785,111.785,18
20181201|2018-09-28 13:00,28,111.79,111.79,111.785,111.785,64
20181201|2018-09-28 13:30,28,111.785,111.79,111.785,111.785,607
20181201|2018-09-28 14:00,28,111.79,111.795,111.785,111.795,2494
20181201|2018-09-28 14:30,28,111.79,111.795,111.79,111.795,1132
20181201|2018-10-01 01:00,1,111.785,111.8,111.78,111.79,36338
20181201|2018-10-01 01:30,1,111.785,111.8,111.785,111.795,12086
20181201|2018-10-01 02:00,1,111.795,111.8,111.785,111.79,19127
20181201|2018-10-01 02:30,1,111.795,111.795,111.775,111.775,27826
20181201|2018-10-01 03:00,1,111.78,111.785,111.775,111.775,16225
20181201|2018-10-01 03:30,1,111.78,111.785,111.77,111.775,14212
20181201|2018-10-01 04:00,1,111.77,111.78,111.77,111.78,9308
20181201|2018-10-01 04:30,1,111.78,111.78,111.765,111.765,11321
20181201|2018-10-01 05:00,1,111.765,111.77,111.76,111.77,6428
20181201|2018-10-01 05:30,1,111.77,111.775,111.765,111.775,15406
20181201|2018-10-01 06:00,1,111.77,111.78,111.77,111.775,6155
20181201|2018-10-01 06:30,1,111.78,111.785,111.775,111.78,9934
20181201|2018-10-01 07:00,1,111.78,111.78,111.77,111.775,12238
20181201|2018-10-01 07:30,1,111.77,111.785,111.765,111.78,26477
20181201|2018-10-01 08:00,1,111.78,111.785,111.775,111.78,9279
20181201|2018-10-01 08:30,1,111.785,111.795,111.78,111.79,21843
20181201|2018-10-01 09:00,1,111.785,111.79,111.78,111.79,10906
20181201|2018-10-01 09:30,1,111.79,111.81,111.785,111.805,45541
20181201|2018-10-01 10:00,1,111.805,111.825,111.8,111.82,61128
20181201|2018-10-01 10:30,1,111.82,111.825,111.815,111.82,7833
20181201|2018-10-01 11:00,1,111.82,111.84,111.82,111.84,20615
20181201|2018-10-01 11:30,1,111.835,111.84,111.83,111.83,12190
20181201|2018-10-01 12:00,1,111.83,111.835,111.83,111.83,2159
20181201|2018-10-01 12:30,1,111.83,111.835,111.825,111.825,4260
20181201|2018-10-01 13:00,1,111.83,111.83,111.825,111.83,2796
20181201|2018-10-01 13:30,1,111.83,111.83,111.825,111.825,51
20181201|2018-10-01 14:00,1,111.83,111.83,111.825,111.825,754
20181201|2018-10-01 14:30,1,111.825,111.83,111.825,111.83,546
20181201|2018-10-02 01:00,2,111.835,111.87,111.83,111.865,40573
20181201|2018-10-02 01:30,2,111.865,111.87,111.845,111.85,34077
20181201|2018-10-02 02:00,2,111.85,111.885,111.845,111.87,66633
20181201|2018-10-02 02:30,2,111.87,111.87,111.845,111.85,35444
20181201|2018-10-02 03:00,2,111.855,111.865,111.84,111.86,39616
20181201|2018-10-02 03:30,2,111.855,111.87,111.85,111.865,23160
20181201|2018-10-02 04:00,2,111.865,111.875,111.86,111.865,21785
20181201|2018-10-02 04:30,2,111.865,111.87,111.86,111.865,20672
20181201|2018-10-02 05:00,2,111.86,111.865,111.85,111.86,17869
20181201|2018-10-02 05:30,2,111.86,111.865,111.845,111.855,12447
20181201|2018-10-02 06:00,2,111.85,111.855,111.845,111.845,25468
20181201|2018-10-02 06:30,2,111.845,111.85,111.83,111.845,18046
20181201|2018-10-02 07:00,2,111.85,111.855,111.845,111.85,18234
20181201|2018-10-02 07:30,2,111.85,111.85,111.835,111.84,23397
20181201|2018-10-02 08:00,2,111.835,111.845,111.83,111.84,19824
20181201|2018-10-02 08:30,2,111.84,111.85,111.835,111.85,30426
20181201|2018-10-02 09:00,2,111.845,111.855,111.84,111.85,35099
20181201|2018-10-02 09:30,2,111.845,111.86,111.845,111.86,25812
20181201|2018-10-02 10:00,2,111.86,111.865,111.845,111.86,30259
20181201|2018-10-02 10:30,2,111.865,111.875,111.855,111.865,21737
20181201|2018-10-02 11:00,2,111.86,111.87,111.86,111.87,8470
20181201|2018-10-02 11:30,2,111.87,111.87,111.86,111.86,6264
20181201|2018-10-02 12:00,2,111.865,111.865,111.86,111.86,2364
20181201|2018-10-02 12:30,2,111.86,111.865,111.86,111.865,3
20181201|2018-10-02 13:00,2,111.86,111.865,111.86,111.865,154
20181201|2018-10-02 13:30,2,111.87,111.87,111.865,111.865,156
20181201|2018-10-02 14:00,2,111.87,111.87,111.87,111.87,1742
20181201|2018-10-02 14:30,2,111.87,111.87,111.865,111.87,1637
20181201|2018-10-03 01:00,3,111.84,111.84,111.81,111.83,43478
20181201|2018-10-03 01:30,3,111.825,111.825,111.81,111.82,28680
20181201|2018-10-03 02:00,3,111.82,111.83,111.815,111.825,32327
20181201|2018-10-03 02:30,3,111.825,111.83,111.81,111.815,28645
20181201|2018-10-03 03:00,3,111.815,111.825,111.815,111.82,11210
20181201|2018-10-03 03:30,3,111.82,111.825,111.815,111.825,10640
20181201|2018-10-03 04:00,3,111.825,111.85,111.825,111.84,38244
20181201|2018-10-03 04:30,3,111.84,111.84,111.83,111.835,23349
20181201|2018-10-03 05:00,3,111.835,111.84,111.83,111.83,10851
20181201|2018-10-03 05:30,3,111.83,111.835,111.825,111.835,12705
20181201|2018-10-03 06:00,3,111.835,111.835,111.83,111.83,11511
20181201|2018-10-03 06:30,3,111.83,111.84,111.83,111.835,14702
20181201|2018-10-03 07:00,3,111.83,111.84,111.815,111.825,22191
20181201|2018-10-03 07:30,3,111.82,111.825,111.815,111.82,7284
20181201|2018-10-03 08:00,3,111.82,111.83,111.815,111.82,18502
20181201|2018-10-03 08:30,3,111.82,111.825,111.815,111.815,7606
20181201|2018-10-03 09:00,3,111.815,111.815,111.79,111.8,29431
20181201|2018-10-03 09:30,3,111.795,111.81,111.79,111.8,42359
20181201|2018-10-03 10:00,3,111.805,111.81,111.8,111.8,27176
20181201|2018-10-03 10:30,3,111.795,111.8,111.795,111.8,1343
20181201|2018-10-03 11:00,3,111.8,111.8,111.795,111.795,1363
20181201|2018-10-03 11:30,3,111.8,111.8,111.79,111.8,6533
20181201|2018-10-03 12:00,3,111.795,111.795,111.78,111.78,5020
20181201|2018-10-03 12:30,3,111.78,111.78,111.77,111.77,4551
20181201|2018-10-03 13:00,3,111.77,111.77,111.755,111.755,4544
20181201|2018-10-03 13:30,3,111.755,111.77,111.755,111.76,1949
20181201|2018-10-03 14:00,3,111.765,111.77,111.76,111.77,846
20181201|2018-10-03 14:30,3,111.77,111.775,111.765,111.765,1685
20181201|2018-10-04 01:00,4,111.755,111.76,111.735,111.75,42394
20181201|2018-10-04 01:30,4,111.755,111.765,111.745,111.76,23526
20181201|2018-10-04 02:00,4,111.76,111.77,111.755,111.77,17815
20181201|2018-10-04 02:30,4,111.77,111.77,111.76,111.765,31455
20181201|2018-10-04 03:00,4,111.765,111.765,111.75,111.755,22733
20181201|2018-10-04 03:30,4,111.755,111.765,111.755,111.755,12532
20181201|2018-10-04 04:00,4,111.755,111.765,111.75,111.76,26756
20181201|2018-10-04 04:30,4,111.76,111.77,111.755,111.77,10770
20181201|2018-10-04 05:00,4,111.77,111.775,111.76,111.77,18005
20181201|2018-10-04 05:30,4,111.77,111.775,111.765,111.77,18589
20181201|2018-10-04 06:00,4,111.765,111.77,111.765,111.77,1224
20181201|2018-10-04 06:30,4,111.77,111.78,111.76,111.765,17060
20181201|2018-10-04 07:00,4,111.77,111.785,111.765,111.78,18165
20181201|2018-10-04 07:30,4,111.78,111.795,111.78,111.785,30037
20181201|2018-10-04 08:00,4,111.785,111.79,111.745,111.75,88324
20181201|2018-10-04 08:30,4,111.745,111.765,111.745,111.755,37077
20181201|2018-10-04 09:00,4,111.755,111.78,111.755,111.775,27649
20181201|2018-10-04 09:30,4,111.775,111.775,111.75,111.755,19160
20181201|2018-10-04 10:00,4,111.75,111.76,111.75,111.755,8908
20181201|2018-10-04 10:30,4,111.755,111.765,111.75,111.76,16702
20181201|2018-10-04 11:00,4,111.76,111.765,111.755,111.76,9207
20181201|2018-10-04 11:30,4,111.76,111.76,111.755,111.76,198
20181201|2018-10-04 12:00,4,111.755,111.76,111.755,111.76,754
20181201|2018-10-04 12:30,4,111.755,111.755,111.75,111.75,2541
20181201|2018-10-04 13:00,4,111.75,111.76,111.75,111.755,942
20181201|2018-10-04 13:30,4,111.755,111.76,111.755,111.76,868
20181201|2018-10-04 14:00,4,111.755,111.76,111.755,111.76,243
20181201|2018-10-04 14:30,4,111.755,111.76,111.75,111.75,873
20181201|2018-10-05 01:00,5,111.74,111.755,111.74,111.75,8600
20181201|2018-10-05 01:30,5,111.75,111.75,111.74,111.74,10955
20181201|2018-10-05 02:00,5,111.74,111.745,111.73,111.735,38215
20181201|2018-10-05 02:30,5,111.735,111.745,111.73,111.74,24154
20181201|2018-10-05 03:00,5,111.735,111.745,111.73,111.74,7073
20181201|2018-10-05 03:30,5,111.74,111.75,111.735,111.745,17077
20181201|2018-10-05 04:00,5,111.75,111.75,111.735,111.75,17944
20181201|2018-10-05 04:30,5,111.745,111.77,111.745,111.755,36003
20181201|2018-10-05 05:00,5,111.755,111.76,111.745,111.75,14376
20181201|2018-10-05 05:30,5,111.755,111.76,111.75,111.755,15705
20181201|2018-10-05 06:00,5,111.755,111.76,111.75,111.75,7367
20181201|2018-10-05 06:30,5,111.755,111.76,111.75,111.75,4602
20181201|2018-10-05 07:00,5,111.75,111.76,111.75,111.755,5522
20181201|2018-10-05 07:30,5,111.76,111.765,111.735,111.75,26509
20181201|2018-10-05 08:00,5,111.755,111.765,111.745,111.745,11908
20181201|2018-10-05 08:30,5,111.75,111.765,111.745,111.765,10454
20181201|2018-10-05 09:00,5,111.765,111.77,111.755,111.765,25551
20181201|2018-10-05 09:30,5,111.76,111.765,111.745,111.76,17426
20181201|2018-10-05 10:00,5,111.755,111.765,111.75,111.755,16351
20181201|2018-10-05 10:30,5,111.755,111.76,111.745,111.75,8980
20181201|2018-10-05 11:00,5,111.75,111.75,111.735,111.745,6478
20181201|2018-10-05 11:30,5,111.745,111.755,111.74,111.75,1100
20181201|2018-10-05 12:00,5,111.745,111.755,111.745,111.75,2119
20181201|2018-10-05 12:30,5,111.745,111.75,111.745,111.745,978
20181201|2018-10-05 13:00,5,111.75,111.755,111.75,111.755,292
20181201|2018-10-05 13:30,5,111.755,111.76,111.755,111.76,321
20181201|2018-10-05 14:00,5,111.755,111.755,111.755,111.755,5
20181201|2018-10-05 14:30,5,111.76,111.76,111.755,111.76,553
20181201|2018-10-08 01:00,8,111.755,111.765,111.75,111.76,14258
20181201|2018-10-08 01:30,8,111.765,111.77,111.755,111.765,21740
20181201|2018-10-08 02:00,8,111.765,111.77,111.755,111.76,16838
20181201|2018-10-08 02:30,8,111.76,111.775,111.755,111.77,25376
20181201|2018-10-08 03:00,8,111.77,111.795,111.77,111.785,45004
20181201|2018-10-08 03:30,8,111.79,111.82,111.785,111.815,54482
20181201|2018-10-08 04:00,8,111.81,111.815,111.8,111.805,30312
20181201|2018-10-08 04:30,8,111.8,111.815,111.8,111.81,15542
20181201|2018-10-08 05:00,8,111.81,111.815,111.805,111.81,8378
20181201|2018-10-08 05:30,8,111.81,111.81,111.795,111.795,15454
20181201|2018-10-08 06:00,8,111.8,111.815,111.795,111.805,19611
20181201|2018-10-08 06:30,8,111.81,111.81,111.805,111.805,7220
20181201|2018-10-08 07:00,8,111.81,111.815,111.805,111.81,8610
20181201|2018-10-08 07:30,8,111.81,111.81,111.8,111.8,9130
20181201|2018-10-08 08:00,8,111.8,111.805,111.79,111.8,19274
20181201|2018-10-08 08:30,8,111.805,111.81,111.8,111.805,10949
20181201|2018-10-08 09:00,8,111.805,111.81,111.795,111.8,14002
20181201|2018-10-08 09:30,8,111.8,111.815,111.8,111.805,10421
20181201|2018-10-08 10:00,8,111.805,111.81,111.79,111.805,19936
20181201|2018-10-08 10:30,8,111.81,111.82,111.805,111.81,7129
20181201|2018-10-08 11:00,8,111.815,111.82,111.81,111.815,4306
20181201|2018-10-08 11:30,8,111.81,111.815,111.81,111.81,574
20181201|2018-10-08 12:00,8,111.81,111.815,111.81,111.815,50
20181201|2018-10-08 12:30,8,111.81,111.815,111.81,111.81,200
20181201|2018-10-08 13:00,8,111.815,111.815,111.81,111.81,196
20181201|2018-10-08 13:30,8,111.805,111.81,111.805,111.805,54
20181201|2018-10-08 14:00,8,111.805,111.81,111.805,111.805,80
20181201|2018-10-08 14:30,8,111.81,111.81,111.805,111.805,531
20181201|2018-10-08 15:00,8,111.805,111.805,111.805,111.805,3
20181201|2018-10-09 01:00,9,111.8,111.81,111.79,111.805,12346
20181201|2018-10-09 01:30,9,111.805,111.81,111.785,111.795,15314
20181201|2018-10-09 02:00,9,111.79,111.795,111.785,111.79,13581
20181201|2018-10-09 02:30,9,111.795,111.8,111.78,111.795,13947
20181201|2018-10-09 03:00,9,111.795,111.805,111.79,111.8,21458
20181201|2018-10-09 03:30,9,111.8,111.805,111.785,111.79,18295
20181201|2018-10-09 04:00,9,111.795,111.805,111.78,111.8,20076
20181201|2018-10-09 04:30,9,111.8,111.815,111.8,111.815,20797
20181201|2018-10-09 05:00,9,111.81,111.82,111.805,111.815,24148
20181201|2018-10-09 05:30,9,111.82,111.82,111.81,111.815,24001
20181201|2018-10-09 06:00,9,111.815,111.82,111.805,111.82,7142
20181201|2018-10-09 06:30,9,111.82,111.83,111.815,111.825,20674
20181201|2018-10-09 07:00,9,111.83,111.845,111.825,111.825,38009
20181201|2018-10-09 07:30,9,111.825,111.825,111.805,111.815,30405
20181201|2018-10-09 08:00,9,111.815,111.82,111.81,111.82,8877
20181201|2018-10-09 08:30,9,111.815,111.82,111.805,111.81,13217
20181201|2018-10-09 09:00,9,111.805,111.81,111.79,111.79,32566
20181201|2018-10-09 09:30,9,111.795,111.8,111.79,111.79,19646
20181201|2018-10-09 10:00,9,111.79,111.795,111.775,111.785,36939
20181201|2018-10-09 10:30,9,111.78,111.785,111.77,111.775,16674
20181201|2018-10-09 11:00,9,111.78,111.78,111.77,111.775,4717
20181201|2018-10-09 11:30,9,111.77,111.775,111.77,111.775,4761
20181201|2018-10-09 12:00,9,111.775,111.78,111.775,111.78,966
20181201|2018-10-09 12:30,9,111.775,111.78,111.77,111.77,1235
20181201|2018-10-09 13:00,9,111.77,111.775,111.77,111.775,5
20181201|2018-10-09 13:30,9,111.775,111.775,111.775,111.775,10
20181201|2018-10-09 14:00,9,111.775,111.79,111.775,111.785,1980
20181201|2018-10-09 14:30,9,111.79,111.79,111.78,111.78,740
20181201|2018-10-10 01:00,10,111.79,111.79,111.77,111.78,10014
20181201|2018-10-10 01:30,10,111.78,111.79,111.77,111.78,29800
20181201|2018-10-10 02:00,10,111.78,111.785,111.775,111.78,20875
20181201|2018-10-10 02:30,10,111.785,111.785,111.775,111.78,21465
20181201|2018-10-10 03:00,10,111.785,111.785,111.77,111.775,10622
20181201|2018-10-10 03:30,10,111.775,111.78,111.765,111.775,15469
20181201|2018-10-10 04:00,10,111.775,111.775,111.765,111.77,16067
20181201|2018-10-10 04:30,10,111.77,111.785,111.77,111.785,15159
20181201|2018-10-10 05:00,10,111.78,111.785,111.775,111.78,14142
20181201|2018-10-10 05:30,10,111.78,111.785,111.775,111.78,7157
20181201|2018-10-10 06:00,10,111.78,111.78,111.775,111.775,11393
20181201|2018-10-10 06:30,10,111.775,111.785,111.775,111.78,6861
20181201|2018-10-10 07:00,10,111.78,111.78,111.765,111.77,15871
20181201|2018-10-10 07:30,10,111.77,111.775,111.75,111.755,30409
20181201|2018-10-10 08:00,10,111.755,111.76,111.745,111.76,33156
20181201|2018-10-10 08:30,10,111.76,111.775,111.755,111.765,22855
20181201|2018-10-10 09:00,10,111.765,111.775,111.76,111.765,12893
20181201|2018-10-10 09:30,10,111.765,111.77,111.76,111.765,9937
20181201|2018-10-10 10:00,10,111.77,111.78,111.765,111.78,22803
20181201|2018-10-10 10:30,10,111.775,111.78,111.77,111.78,8376
20181201|2018-10-10 11:00,10,111.775,111.78,111.775,111.775,554
20181201|2018-10-10 11:30,10,111.775,111.78,111.775,111.775,358
20181201|2018-10-10 12:00,10,111.78,111.785,111.775,111.78,1498
20181201|2018-10-10 12:30,10,111.78,111.78,111.77,111.775,2015
20181201|2018-10-10 13:00,10,111.775,111.78,111.77,111.78,601
20181201|2018-10-10 13:30,10,111.785,111.8,111.785,111.795,5200
20181201|2018-10-10 14:00,10,111.79,111.79,111.79,111.79,985
20181201|2018-10-10 14:30,10,111.79,111.8,111.79,111.8,1779
20181201|2018-10-11 01:00,11,111.815,111.835,111.81,111.83,37235
20181201|2018-10-11 01:30,11,111.83,111.83,111.805,111.81,21492
20181201|2018-10-11 02:00,11,111.805,111.815,111.8,111.81,28939
20181201|2018-10-11 02:30,11,111.81,111.82,111.8,111.82,25635
20181201|2018-10-11 03:00,11,111.815,111.82,111.805,111.805,12511
20181201|2018-10-11 03:30,11,111.805,111.82,111.805,111.815,10165
20181201|2018-10-11 04:00,11,111.81,111.825,111.81,111.82,27155
20181201|2018-10-11 04:30,11,111.82,111.825,111.815,111.815,20539
20181201|2018-10-11 05:00,11,111.815,111.82,111.81,111.815,12649
20181201|2018-10-11 05:30,11,111.81,111.815,111.805,111.81,1741
20181201|2018-10-11 06:00,11,111.805,111.805,111.79,111.795,24103
20181201|2018-10-11 06:30,11,111.79,111.8,111.79,111.795,7332
20181201|2018-10-11 07:00,11,111.8,111.805,111.79,111.795,7783
20181201|2018-10-11 07:30,11,111.795,111.81,111.79,111.795,20430
20181201|2018-10-11 08:00,11,111.795,111.81,111.795,111.805,8601
20181201|2018-10-11 08:30,11,111.805,111.81,111.795,111.8,21048
20181201|2018-10-11 09:00,11,111.795,111.81,111.795,111.81,6997
20181201|2018-10-11 09:30,11,111.805,111.815,111.805,111.81,11592
20181201|2018-10-11 10:00,11,111.81,111.82,111.805,111.815,29359
20181201|2018-10-11 10:30,11,111.81,111.815,111.805,111.81,5851
20181201|2018-10-11 11:00,11,111.805,111.81,111.805,111.81,3416
20181201|2018-10-11 11:30,11,111.805,111.81,111.8,111.8,2409
20181201|2018-10-11 12:00,11,111.805,111.81,111.805,111.81,574
20181201|2018-10-11 12:30,11,111.81,111.815,111.81,111.815,522
20181201|2018-10-11 13:00,11,111.815,111.815,111.815,111.815,31
20181201|2018-10-11 13:30,11,111.815,111.825,111.815,111.825,1648
20181201|2018-10-11 14:00,11,111.82,111.825,111.815,111.815,1511
20181201|2018-10-11 14:30,11,111.815,111.82,111.81,111.81,620
20181201|2018-10-12 01:00,12,111.805,111.805,111.795,111.795,4295
20181201|2018-10-12 01:30,12,111.795,111.8,111.79,111.79,15448
20181201|2018-10-12 02:00,12,111.79,111.8,111.79,111.795,17004
20181201|2018-10-12 02:30,12,111.795,111.805,111.795,111.8,11672
20181201|2018-10-12 03:00,12,111.8,111.81,111.8,111.8,9433
20181201|2018-10-12 03:30,12,111.805,111.815,111.805,111.815,17632
20181201|2018-10-12 04:00,12,111.81,111.815,111.805,111.815,15714
20181201|2018-10-12 04:30,12,111.81,111.815,111.81,111.81,7844
20181201|2018-10-12 05:00,12,111.815,111.82,111.81,111.815,22090
20181201|2018-10-12 05:30,12,111.815,111.82,111.81,111.82,8244
20181201|2018-10-12 06:00,12,111.82,111.825,111.815,111.82,10181
20181201|2018-10-12 06:30,12,111.815,111.83,111.815,111.825,13455
20181201|2018-10-12 07:00,12,111.825,111.83,111.82,111.825,12513
20181201|2018-10-12 07:30,12,111.825,111.835,111.825,111.825,15674
20181201|2018-10-12 08:00,12,111.83,111.84,111.825,111.83,11480
20181201|2018-10-12 08:30,12,111.83,111.845,111.825,111.835,36945
20181201|2018-10-12 09:00,12,111.84,111.85,111.83,111.84,21607
20181201|2018-10-12 09:30,12,111.84,111.85,111.83,111.84,19322
20181201|2018-10-12 10:00,12,111.835,111.85,111.835,111.84,20184
20181201|2018-10-12 10:30,12,111.845,111.85,111.84,111.845,2387
20181201|2018-10-12 11:00,12,111.85,111.865,111.85,111.86,19715
20181201|2018-10-12 11:30,12,111.865,111.865,111.86,111.86,5785
20181201|2018-10-12 12:00,12,111.86,111.87,111.86,111.86,4798
20181201|2018-10-12 12:30,12,111.865,111.865,111.865,111.865,714
20181201|2018-10-12 13:00,12,111.865,111.865,111.86,111.865,99
20181201|2018-10-12 13:30,12,111.865,111.865,111.865,111.865,402
20181201|2018-10-12 14:00,12,111.86,111.865,111.86,111.86,1120
20181201|2018-10-12 14:30,12,111.86,111.865,111.855,111.86,1791
20181201|2018-10-15 01:00,15,111.865,111.88,111.855,111.88,13143
20181201|2018-10-15 01:30,15,111.875,111.88,111.86,111.865,15282
20181201|2018-10-15 02:00,15,111.865,111.87,111.85,111.855,25120
20181201|2018-10-15 02:30,15,111.86,111.865,111.85,111.855,15268
20181201|2018-10-15 03:00,15,111.855,111.865,111.845,111.86,27148
20181201|2018-10-15 03:30,15,111.86,111.87,111.86,111.87,8919
20181201|2018-10-15 04:00,15,111.865,111.875,111.865,111.87,26934
20181201|2018-10-15 04:30,15,111.87,111.875,111.86,111.87,16321
20181201|2018-10-15 05:00,15,111.875,111.875,111.86,111.865,7464
20181201|2018-10-15 05:30,15,111.87,111.875,111.86,111.865,13212
20181201|2018-10-15 06:00,15,111.865,111.87,111.86,111.86,4945
20181201|2018-10-15 06:30,15,111.86,111.865,111.855,111.865,5521
20181201|2018-10-15 07:00,15,111.865,111.865,111.86,111.865,2133
20181201|2018-10-15 07:30,15,111.865,111.87,111.86,111.87,10885
20181201|2018-10-15 08:00,15,111.865,111.87,111.86,111.87,3164
20181201|2018-10-15 08:30,15,111.865,111.87,111.855,111.865,24437
20181201|2018-10-15 09:00,15,111.865,111.87,111.86,111.865,12785
20181201|2018-10-15 09:30,15,111.87,111.875,111.86,111.87,21546
20181201|2018-10-15 10:00,15,111.87,111.875,111.865,111.865,9720
20181201|2018-10-15 10:30,15,111.865,111.87,111.86,111.87,5190
20181201|2018-10-15 11:00,15,111.865,111.87,111.86,111.86,2071
20181201|2018-10-15 11:30,15,111.86,111.865,111.86,111.86,817
20181201|2018-10-15 12:00,15,111.865,111.865,111.86,111.865,219
20181201|2018-10-15 12:30,15,111.865,111.865,111.865,111.865,92
20181201|2018-10-15 13:00,15,111.865,111.865,111.86,111.865,676
20181201|2018-10-15 13:30,15,111.865,111.865,111.86,111.86,67
20181201|2018-10-15 14:00,15,111.865,111.865,111.865,111.865,2
20181201|2018-10-15 14:30,15,111.86,111.87,111.86,111.87,1488
20181201|2018-10-16 01:00,16,111.86,111.865,111.85,111.855,15006
20181201|2018-10-16 01:30,16,111.855,111.855,111.845,111.85,16681
20181201|2018-10-16 02:00,16,111.855,111.86,111.83,111.83,39521
20181201|2018-10-16 02:30,16,111.835,111.84,111.825,111.84,20331
20181201|2018-10-16 03:00,16,111.84,111.85,111.835,111.84,11511
20181201|2018-10-16 03:30,16,111.835,111.84,111.83,111.835,21396
20181201|2018-10-16 04:00,16,111.84,111.85,111.835,111.84,28344
20181201|2018-10-16 04:30,16,111.845,111.85,111.83,111.85,35196
20181201|2018-10-16 05:00,16,111.845,111.85,111.84,111.845,12502
20181201|2018-10-16 05:30,16,111.845,111.86,111.845,111.85,14471
20181201|2018-10-16 06:00,16,111.855,111.86,111.85,111.855,13355
20181201|2018-10-16 06:30,16,111.855,111.86,111.85,111.855,5580
20181201|2018-10-16 07:00,16,111.855,111.865,111.85,111.865,11109
20181201|2018-10-16 07:30,16,111.865,111.87,111.86,111.86,13736
20181201|2018-10-16 08:00,16,111.865,111.87,111.855,111.865,20863
20181201|2018-10-16 08:30,16,111.865,111.87,111.86,111.86,20138
20181201|2018-10-16 09:00,16,111.86,111.86,111.85,111.855,25300
20181201|2018-10-16 09:30,16,111.86,111.865,111.855,111.855,14150
20181201|2018-10-16 10:00,16,111.86,111.865,111.855,111.865,8252
20181201|2018-10-16 10:30,16,111.86,111.865,111.855,111.855,10812
20181201|2018-10-16 11:00,16,111.855,111.865,111.855,111.865,4066
20181201|2018-10-16 11:30,16,111.865,111.865,111.855,111.86,1213
20181201|2018-10-16 12:00,16,111.86,111.86,111.86,111.86,15
20181201|2018-10-16 12:30,16,111.86,111.86,111.855,111.86,111
20181201|2018-10-16 13:00,16,111.855,111.86,111.855,111.855,37
20181201|2018-10-16 13:30,16,111.86,111.86,111.855,111.855,102
20181201|2018-10-16 14:00,16,111.855,111.86,111.855,111.86,155
20181201|2018-10-16 14:30,16,111.86,111.86,111.855,111.855,737
20181201|2018-10-17 01:00,17,111.865,111.87,111.86,111.865,8344
20181201|2018-10-17 01:30,17,111.87,111.88,111.865,111.875,12961
20181201|2018-10-17 02:00,17,111.875,111.89,111.875,111.885,42906
20181201|2018-10-17 02:30,17,111.885,111.885,111.87,111.88,24372
20181201|2018-10-17 03:00,17,111.88,111.88,111.87,111.875,12781
20181201|2018-10-17 03:30,17,111.88,111.88,111.875,111.88,4224
20181201|2018-10-17 04:00,17,111.88,111.885,111.87,111.88,16268
20181201|2018-10-17 04:30,17,111.88,111.885,111.875,111.88,13450
20181201|2018-10-17 05:00,17,111.88,111.885,111.875,111.88,4996
20181201|2018-10-17 05:30,17,111.88,111.885,111.87,111.875,12749
20181201|2018-10-17 06:00,17,111.875,111.89,111.875,111.88,15713
20181201|2018-10-17 06:30,17,111.885,111.89,111.88,111.88,13191
20181201|2018-10-17 07:00,17,111.885,111.89,111.88,111.89,4373
20181201|2018-10-17 07:30,17,111.89,111.895,111.88,111.885,25192
20181201|2018-10-17 08:00,17,111.885,111.89,111.88,111.885,15069
20181201|2018-10-17 08:30,17,111.885,111.89,111.88,111.885,6467
20181201|2018-10-17 09:00,17,111.885,111.89,111.88,111.88,16608
20181201|2018-10-17 09:30,17,111.88,111.89,111.875,111.89,16749
20181201|2018-10-17 10:00,17,111.89,111.895,111.885,111.89,17857
20181201|2018-10-17 10:30,17,111.885,111.89,111.885,111.89,3108
20181201|2018-10-17 11:00,17,111.89,111.89,111.885,111.885,735
20181201|2018-10-17 11:30,17,111.89,111.89,111.885,111.885,2500
20181201|2018-10-17 12:00,17,111.885,111.89,111.88,111.88,651
20181201|2018-10-17 12:30,17,111.885,111.885,111.88,111.88,754
20181201|2018-10-17 13:00,17,111.88,111.885,111.88,111.885,480
20181201|2018-10-17 13:30,17,111.885,111.885,111.885,111.885,2
20181201|2018-10-17 14:00,17,111.885,111.885,111.885,111.885,9
20181201|2018-10-17 14:30,17,111.885,111.885,111.875,111.875,529
20181201|2018-10-18 01:00,18,111.87,111.885,111.87,111.885,9558
20181201|2018-10-18 01:30,18,111.88,111.885,111.87,111.875,8525
20181201|2018-10-18 02:00,18,111.875,111.89,111.875,111.885,17685
20181201|2018-10-18 02:30,18,111.885,111.89,111.88,111.885,9954
20181201|2018-10-18 03:00,18,111.88,111.89,111.875,111.88,22076
20181201|2018-10-18 03:30,18,111.88,111.885,111.875,111.885,15497
20181201|2018-10-18 04:00,18,111.88,111.885,111.875,111.88,14546
20181201|2018-10-18 04:30,18,111.88,111.885,111.88,111.88,6964
20181201|2018-10-18 05:00,18,111.88,111.885,111.875,111.88,9329
20181201|2018-10-18 05:30,18,111.885,111.89,111.88,111.885,17536
20181201|2018-10-18 06:00,18,111.885,111.895,111.885,111.89,11668
20181201|2018-10-18 06:30,18,111.89,111.905,111.89,111.9,17061
20181201|2018-10-18 07:00,18,111.9,111.9,111.89,111.9,6535
20181201|2018-10-18 07:30,18,111.895,111.92,111.895,111.915,16963
20181201|2018-10-18 08:00,18,111.915,111.92,111.905,111.905,15517
20181201|2018-10-18 08:30,18,111.905,111.915,111.905,111.91,11746
20181201|2018-10-18 09:00,18,111.91,111.935,111.91,111.93,34554
20181201|2018-10-18 09:30,18,111.925,111.945,111.92,111.945,30872
20181201|2018-10-18 10:00,18,111.945,111.97,111.935,111.965,71630
20181201|2018-10-18 10:30,18,111.96,111.98,111.96,111.975,32373
20181201|2018-10-18 11:00,18,111.975,111.995,111.97,111.98,34120
20181201|2018-10-18 11:30,18,111.98,111.995,111.98,111.985,7081
20181201|2018-10-18 12:00,18,111.99,112.01,111.985,112,5060
20181201|2018-10-18 12:30,18,112.005,112.01,112,112.005,1398
20181201|2018-10-18 13:00,18,112,112,111.995,111.995,652
20181201|2018-10-18 13:30,18,112,112,111.985,111.99,2753
20181201|2018-10-18 14:00,18,111.99,111.995,111.99,111.995,667
20181201|2018-10-18 14:30,18,111.99,111.995,111.99,111.99,656
20181201|2018-10-19 01:00,19,111.995,111.995,111.965,111.98,21232
20181201|2018-10-19 01:30,19,111.975,111.985,111.97,111.97,12027
20181201|2018-10-19 02:00,19,111.97,111.985,111.96,111.985,38720
20181201|2018-10-19 02:30,19,111.98,111.995,111.975,111.975,34148
20181201|2018-10-19 03:00,19,111.98,111.995,111.98,111.985,28974
20181201|2018-10-19 03:30,19,111.98,111.99,111.975,111.985,13550
20181201|2018-10-19 04:00,19,111.985,111.985,111.98,111.98,11606
20181201|2018-10-19 04:30,19,111.985,111.99,111.975,111.985,14087
20181201|2018-10-19 05:00,19,111.99,111.99,111.975,111.975,11092
20181201|2018-10-19 05:30,19,111.98,111.985,111.975,111.98,13021
20181201|2018-10-19 06:00,19,111.98,111.98,111.97,111.97,24185
20181201|2018-10-19 06:30,19,111.965,111.97,111.965,111.97,8928
20181201|2018-10-19 07:00,19,111.97,111.975,111.965,111.975,13502
20181201|2018-10-19 07:30,19,111.97,111.99,111.97,111.98,14180
20181201|2018-10-19 08:00,19,111.98,111.985,111.97,111.975,14359
20181201|2018-10-19 08:30,19,111.98,111.98,111.95,111.955,24543
20181201|2018-10-19 09:00,19,111.96,111.96,111.94,111.95,21946
20181201|2018-10-19 09:30,19,111.95,111.955,111.94,111.94,14379
20181201|2018-10-19 10:00,19,111.94,111.95,111.935,111.95,16192
20181201|2018-10-19 10:30,19,111.95,111.95,111.89,111.895,30631
20181201|2018-10-19 11:00,19,111.9,111.905,111.885,111.9,26800
20181201|2018-10-19 11:30,19,111.9,111.915,111.885,111.915,11884
20181201|2018-10-19 12:00,19,111.91,111.915,111.905,111.91,871
20181201|2018-10-19 12:30,19,111.91,111.91,111.905,111.91,668
20181201|2018-10-19 13:00,19,111.91,111.915,111.905,111.905,652
20181201|2018-10-19 13:30,19,111.91,111.91,111.905,111.905,50
20181201|2018-10-19 14:00,19,111.905,111.915,111.905,111.91,435
20181201|2018-10-19 14:30,19,111.91,111.915,111.91,111.915,290
20181201|2018-10-22 01:00,22,111.915,111.925,111.89,111.9,28062
20181201|2018-10-22 01:30,22,111.895,111.9,111.88,111.885,22132
20181201|2018-10-22 02:00,22,111.885,111.89,111.875,111.88,25128
20181201|2018-10-22 02:30,22,111.88,111.9,111.88,111.895,20366
20181201|2018-10-22 03:00,22,111.9,111.91,111.895,111.905,18681
20181201|2018-10-22 03:30,22,111.905,111.91,111.9,111.905,5623
20181201|2018-10-22 04:00,22,111.9,111.905,111.89,111.9,13278
20181201|2018-10-22 04:30,22,111.9,111.905,111.89,111.905,5703
20181201|2018-10-22 05:00,22,111.905,111.92,111.895,111.9,31816
20181201|2018-10-22 05:30,22,111.895,111.905,111.885,111.885,18270
20181201|2018-10-22 06:00,22,111.885,111.91,111.885,111.905,6707
20181201|2018-10-22 06:30,22,111.91,111.91,111.9,111.91,4611
20181201|2018-10-22 07:00,22,111.91,111.92,111.91,111.915,12090
20181201|2018-10-22 07:30,22,111.915,111.925,111.91,111.925,8546
20181201|2018-10-22 08:00,22,111.925,111.93,111.92,111.92,21913
20181201|2018-10-22 08:30,22,111.915,111.93,111.915,111.925,11957
20181201|2018-10-22 09:00,22,111.925,111.93,111.92,111.92,11833
20181201|2018-10-22 09:30,22,111.915,111.92,111.895,111.905,17751
20181201|2018-10-22 10:00,22,111.905,111.915,111.9,111.91,7952
20181201|2018-10-22 10:30,22,111.905,111.92,111.905,111.91,4526
20181201|2018-10-22 11:00,22,111.91,111.92,111.91,111.92,1110
20181201|2018-10-22 11:30,22,111.915,111.92,111.915,111.915,1095
20181201|2018-10-22 12:00,22,111.915,111.92,111.915,111.92,111
20181201|2018-10-22 12:30,22,111.92,111.92,111.915,111.915,40
20181201|2018-10-22 13:00,22,111.915,111.92,111.915,111.92,135
20181201|2018-10-22 13:30,22,111.915,111.92,111.915,111.915,541
20181201|2018-10-22 14:00,22,111.92,111.92,111.915,111.92,47
20181201|2018-10-22 14:30,22,111.915,111.92,111.91,111.915,1164
20181201|2018-10-23 01:00,23,111.925,111.945,111.92,111.93,12472
20181201|2018-10-23 01:30,23,111.93,111.94,111.925,111.93,13269
20181201|2018-10-23 02:00,23,111.935,111.945,111.925,111.935,36857
20181201|2018-10-23 02:30,23,111.935,111.94,111.92,111.925,23677
20181201|2018-10-23 03:00,23,111.93,111.935,111.925,111.93,7884
20181201|2018-10-23 03:30,23,111.935,111.935,111.925,111.93,7414
20181201|2018-10-23 04:00,23,111.93,111.94,111.925,111.935,12847
20181201|2018-10-23 04:30,23,111.935,111.94,111.925,111.93,4183
20181201|2018-10-23 05:00,23,111.93,111.93,111.92,111.925,10744
20181201|2018-10-23 05:30,23,111.92,111.925,111.92,111.925,1092
20181201|2018-10-23 06:00,23,111.925,111.935,111.92,111.93,4056
20181201|2018-10-23 06:30,23,111.93,111.935,111.925,111.93,4360
20181201|2018-10-23 07:00,23,111.925,111.935,111.925,111.93,10766
20181201|2018-10-23 07:30,23,111.935,111.945,111.925,111.93,15629
20181201|2018-10-23 08:00,23,111.935,111.945,111.935,111.94,21505
20181201|2018-10-23 08:30,23,111.94,111.945,111.935,111.945,15460
20181201|2018-10-23 09:00,23,111.945,111.955,111.94,111.945,19089
20181201|2018-10-23 09:30,23,111.95,111.955,111.935,111.945,17585
20181201|2018-10-23 10:00,23,111.945,111.95,111.935,111.94,10623
20181201|2018-10-23 10:30,23,111.94,111.95,111.94,111.945,5801
20181201|2018-10-23 11:00,23,111.95,111.95,111.945,111.95,3047
20181201|2018-10-23 11:30,23,111.945,111.95,111.945,111.95,2073
20181201|2018-10-23 12:00,23,111.95,111.95,111.94,111.95,1383
20181201|2018-10-23 12:30,23,111.945,111.95,111.945,111.95,2044
20181201|2018-10-23 13:00,23,111.945,111.945,111.945,111.945,200
20181201|2018-10-23 13:30,23,111.94,111.94,111.94,111.94,931
20181201|2018-10-23 14:00,23,111.94,111.94,111.94,111.94,207
20181201|2018-10-23 14:30,23,111.935,111.94,111.935,111.935,190
20181201|2018-10-23 15:00,23,111.935,111.935,111.935,111.935,14
20181201|2018-10-24 01:00,24,111.945,111.95,111.935,111.94,6122
20181201|2018-10-24 01:30,24,111.94,111.95,111.935,111.945,13174
20181201|2018-10-24 02:00,24,111.945,111.955,111.94,111.95,16553
20181201|2018-10-24 02:30,24,111.95,111.97,111.95,111.965,33529
20181201|2018-10-24 03:00,24,111.965,111.98,111.96,111.97,42161
20181201|2018-10-24 03:30,24,111.97,111.985,111.97,111.975,18529
20181201|2018-10-24 04:00,24,111.975,111.98,111.97,111.975,6708
20181201|2018-10-24 04:30,24,111.975,111.975,111.965,111.97,15757
20181201|2018-10-24 05:00,24,111.97,111.97,111.955,111.965,15267
20181201|2018-10-24 05:30,24,111.965,111.965,111.955,111.955,5357
20181201|2018-10-24 06:00,24,111.955,111.96,111.955,111.955,2610
20181201|2018-10-24 06:30,24,111.955,111.965,111.95,111.96,2033
20181201|2018-10-24 07:00,24,111.955,111.97,111.955,111.97,2304
20181201|2018-10-24 07:30,24,111.97,111.975,111.96,111.97,4399
20181201|2018-10-24 08:00,24,111.97,111.975,111.965,111.975,9448
20181201|2018-10-24 08:30,24,111.975,111.975,111.965,111.97,9945
20181201|2018-10-24 09:00,24,111.975,111.985,111.965,111.98,10447
20181201|2018-10-24 09:30,24,111.98,111.99,111.975,111.985,15961
20181201|2018-10-24 10:00,24,111.985,111.995,111.98,111.995,20685
20181201|2018-10-24 10:30,24,111.99,111.995,111.98,111.985,7647
20181201|2018-10-24 11:00,24,111.985,111.985,111.98,111.98,696
20181201|2018-10-24 11:30,24,111.98,111.99,111.98,111.985,1547
20181201|2018-10-24 12:00,24,111.985,111.99,111.98,111.99,679
20181201|2018-10-24 12:30,24,111.99,111.995,111.985,111.995,245
20181201|2018-10-24 13:00,24,111.995,111.995,111.99,111.99,204
20181201|2018-10-24 13:30,24,111.99,111.99,111.985,111.985,114
20181201|2018-10-24 14:00,24,111.99,111.995,111.99,111.995,312
20181201|2018-10-24 14:30,24,111.995,112.005,111.995,112.005,1943
20181201|2018-10-25 01:00,25,112.005,112.005,111.985,111.99,7006
20181201|2018-10-25 01:30,25,111.99,111.99,111.98,111.98,5484
20181201|2018-10-25 02:00,25,111.985,111.995,111.98,111.99,16134
20181201|2018-10-25 02:30,25,111.985,111.995,111.985,111.99,5716
20181201|2018-10-25 03:00,25,111.99,111.99,111.98,111.985,9117
20181201|2018-10-25 03:30,25,111.985,111.99,111.975,111.98,11472
20181201|2018-10-25 04:00,25,111.98,111.985,111.97,111.975,18511
20181201|2018-10-25 04:30,25,111.97,111.98,111.97,111.98,8757
20181201|2018-10-25 05:00,25,111.975,111.98,111.975,111.98,7986
20181201|2018-10-25 05:30,25,111.975,111.98,111.975,111.975,3874
20181201|2018-10-25 06:00,25,111.975,111.98,111.97,111.97,7771
20181201|2018-10-25 06:30,25,111.975,111.98,111.965,111.98,9405
20181201|2018-10-25 07:00,25,111.975,111.98,111.96,111.96,9277
20181201|2018-10-25 07:30,25,111.96,111.965,111.94,111.945,36530
20181201|2018-10-25 08:00,25,111.945,111.975,111.945,111.97,26132
20181201|2018-10-25 08:30,25,111.97,111.98,111.96,111.965,17414
20181201|2018-10-25 09:00,25,111.965,111.98,111.96,111.97,12278
20181201|2018-10-25 09:30,25,111.975,111.975,111.96,111.965,8823
20181201|2018-10-25 10:00,25,111.97,111.975,111.965,111.965,13794
20181201|2018-10-25 10:30,25,111.965,111.97,111.96,111.96,10054
20181201|2018-10-25 11:00,25,111.96,111.965,111.96,111.965,2599
20181201|2018-10-25 11:30,25,111.96,111.965,111.955,111.955,4330
20181201|2018-10-25 12:00,25,111.955,111.96,111.955,111.96,176
20181201|2018-10-25 12:30,25,111.955,111.96,111.955,111.96,106
20181201|2018-10-25 13:00,25,111.96,111.96,111.96,111.96,5910
20181201|2018-10-25 13:30,25,111.96,111.96,111.96,111.96,260
20181201|2018-10-25 14:00,25,111.96,111.96,111.955,111.96,458
20181201|2018-10-25 14:30,25,111.96,111.965,111.96,111.96,1297
20181201|2018-10-26 01:00,26,111.98,111.985,111.975,111.98,8628
20181201|2018-10-26 01:30,26,111.98,111.985,111.975,111.985,5828
20181201|2018-10-26 02:00,26,111.985,112.005,111.98,112,34954
20181201|2018-10-26 02:30,26,112,112,111.99,111.995,10664
20181201|2018-10-26 03:00,26,112,112.005,111.995,112.005,20490
20181201|2018-10-26 03:30,26,112.005,112.01,111.995,112.01,17654
20181201|2018-10-26 04:00,26,112.01,112.02,112.005,112.015,34452
20181201|2018-10-26 04:30,26,112.02,112.02,112.01,112.015,20248
20181201|2018-10-26 05:00,26,112.015,112.02,112.01,112.02,13755
20181201|2018-10-26 05:30,26,112.02,112.025,112.015,112.02,18047
20181201|2018-10-26 06:00,26,112.02,112.02,112.015,112.02,1388
20181201|2018-10-26 06:30,26,112.02,112.02,112.015,112.015,6182
20181201|2018-10-26 07:00,26,112.02,112.02,112.005,112.015,27909
20181201|2018-10-26 07:30,26,112.015,112.015,111.995,112,25636
20181201|2018-10-26 08:00,26,112,112.01,112,112.01,7096
20181201|2018-10-26 08:30,26,112.01,112.015,112,112.005,8159
20181201|2018-10-26 09:00,26,112.005,112.015,112,112.01,21191
20181201|2018-10-26 09:30,26,112.01,112.035,112.01,112.035,45125
20181201|2018-10-26 10:00,26,112.035,112.035,112,112.005,43298
20181201|2018-10-26 10:30,26,112,112.005,111.995,112.005,13352
20181201|2018-10-26 11:00,26,112.005,112.005,111.98,111.985,22617
20181201|2018-10-26 11:30,26,111.985,111.99,111.98,111.985,6435
20181201|2018-10-26 12:00,26,111.985,111.985,111.975,111.98,6821
20181201|2018-10-26 12:30,26,111.98,111.985,111.975,111.98,2784
20181201|2018-10-26 13:00,26,111.98,111.985,111.98,111.985,758
20181201|2018-10-26 13:30,26,111.98,111.98,111.98,111.98,1034
20181201|2018-10-26 14:00,26,111.98,111.99,111.98,111.985,347
20181201|2018-10-26 14:30,26,111.985,111.99,111.985,111.99,350
20181201|2018-10-26 15:00,26,111.985,111.985,111.985,111.985,36
20181201|2018-10-29 02:00,29,111.98,111.99,111.975,111.98,8944
20181201|2018-10-29 02:30,29,111.98,111.995,111.98,111.995,12959
20181201|2018-10-29 03:00,29,111.995,112.005,111.985,112,32347
20181201|2018-10-29 03:30,29,112,112.005,111.99,112,11931
20181201|2018-10-29 04:00,29,112,112.005,111.99,111.99,16807
20181201|2018-10-29 04:30,29,111.985,111.99,111.96,111.975,46118
20181201|2018-10-29 05:00,29,111.975,111.975,111.96,111.96,15001
20181201|2018-10-29 05:30,29,111.965,111.97,111.965,111.97,6602
20181201|2018-10-29 06:00,29,111.97,111.975,111.96,111.97,18257
20181201|2018-10-29 06:30,29,111.965,111.97,111.965,111.97,4422
20181201|2018-10-29 07:00,29,111.97,111.97,111.965,111.965,1884
20181201|2018-10-29 07:30,29,111.97,111.97,111.955,111.96,23792
20181201|2018-10-29 08:00,29,111.965,111.97,111.96,111.965,1568
20181201|2018-10-29 08:30,29,111.965,111.97,111.96,111.965,5317
20181201|2018-10-29 09:00,29,111.965,111.97,111.96,111.97,2991
20181201|2018-10-29 09:30,29,111.97,111.97,111.965,111.965,2872
20181201|2018-10-29 10:00,29,111.97,111.975,111.965,111.975,9313
20181201|2018-10-29 10:30,29,111.975,111.98,111.965,111.98,4448
20181201|2018-10-29 11:00,29,111.98,111.985,111.975,111.985,9270
20181201|2018-10-29 11:30,29,111.98,111.985,111.975,111.985,4573
20181201|2018-10-29 12:00,29,111.985,111.985,111.98,111.98,1998
20181201|2018-10-29 12:30,29,111.98,111.985,111.975,111.98,1242
20181201|2018-10-29 13:00,29,111.98,111.985,111.975,111.98,234
20181201|2018-10-29 13:30,29,111.985,111.985,111.98,111.985,318
20181201|2018-10-29 14:00,29,111.985,111.995,111.985,111.99,3254
20181201|2018-10-29 14:30,29,111.99,112,111.99,111.995,686
20181201|2018-10-29 15:00,29,111.995,111.995,111.985,111.99,1329
20181201|2018-10-29 15:30,29,111.99,111.995,111.99,111.99,278
20181201|2018-10-30 02:00,30,111.97,111.98,111.965,111.975,12325
20181201|2018-10-30 02:30,30,111.975,111.98,111.97,111.975,9292
20181201|2018-10-30 03:00,30,111.975,111.975,111.96,111.965,26670
20181201|2018-10-30 03:30,30,111.965,111.97,111.955,111.96,22963
20181201|2018-10-30 04:00,30,111.96,111.985,111.955,111.98,34308
20181201|2018-10-30 04:30,30,111.98,111.98,111.97,111.97,7595
20181201|2018-10-30 05:00,30,111.975,111.98,111.97,111.975,7653
20181201|2018-10-30 05:30,30,111.975,111.98,111.975,111.98,2660
20181201|2018-10-30 06:00,30,111.975,111.99,111.975,111.99,15279
20181201|2018-10-30 06:30,30,111.99,111.99,111.975,111.98,5392
20181201|2018-10-30 07:00,30,111.975,111.985,111.975,111.985,5014
20181201|2018-10-30 07:30,30,111.985,111.985,111.975,111.985,11795
20181201|2018-10-30 08:00,30,111.985,111.995,111.98,111.985,12426
20181201|2018-10-30 08:30,30,111.99,111.99,111.975,111.975,13270
20181201|2018-10-30 09:00,30,111.975,111.995,111.975,111.995,18038
20181201|2018-10-30 09:30,30,111.99,111.995,111.985,111.99,9042
20181201|2018-10-30 10:00,30,111.995,111.995,111.985,111.99,2658
20181201|2018-10-30 10:30,30,111.985,111.99,111.985,111.99,5821
20181201|2018-10-30 11:00,30,111.99,111.99,111.98,111.985,11229
20181201|2018-10-30 11:30,30,111.98,111.99,111.98,111.985,6681
20181201|2018-10-30 12:00,30,111.99,111.995,111.985,111.985,2639
20181201|2018-10-30 12:30,30,111.99,111.99,111.98,111.98,2198
20181201|2018-10-30 13:00,30,111.985,111.985,111.985,111.985,107
20181201|2018-10-30 13:30,30,111.99,111.99,111.985,111.99,231
20181201|2018-10-30 14:00,30,111.99,111.99,111.985,111.985,1022
20181201|2018-10-30 14:30,30,111.985,111.985,111.98,111.98,1611
20181201|2018-10-30 15:00,30,111.985,111.985,111.98,111.985,261
20181201|2018-10-30 15:30,30,111.985,111.985,111.98,111.985,295
20181201|2018-10-31 02:00,31,111.975,111.98,111.97,111.975,14802
20181201|2018-10-31 02:30,31,111.975,111.98,111.965,111.97,9337
20181201|2018-10-31 03:00,31,111.97,111.98,111.965,111.97,11476
20181201|2018-10-31 03:30,31,111.965,111.97,111.96,111.97,11919
20181201|2018-10-31 04:00,31,111.97,111.98,111.965,111.98,11794
20181201|2018-10-31 04:30,31,111.98,111.98,111.975,111.975,3488
20181201|2018-10-31 05:00,31,111.975,111.985,111.975,111.975,16373
20181201|2018-10-31 05:30,31,111.98,111.985,111.975,111.985,5599
20181201|2018-10-31 06:00,31,111.985,111.985,111.975,111.985,6663
20181201|2018-10-31 06:30,31,111.985,111.985,111.975,111.98,10392
20181201|2018-10-31 07:00,31,111.975,111.98,111.96,111.965,16386
20181201|2018-10-31 07:30,31,111.965,111.97,111.96,111.97,15385
20181201|2018-10-31 08:00,31,111.97,111.975,111.965,111.97,10448
20181201|2018-10-31 08:30,31,111.97,111.975,111.965,111.965,16411
20181201|2018-10-31 09:00,31,111.965,111.97,111.96,111.965,17655
20181201|2018-10-31 09:30,31,111.965,111.97,111.965,111.97,3659
20181201|2018-10-31 10:00,31,111.965,111.97,111.955,111.955,10008
20181201|2018-10-31 10:30,31,111.955,111.975,111.955,111.97,20001
20181201|2018-10-31 11:00,31,111.97,111.98,111.965,111.975,26053
20181201|2018-10-31 11:30,31,111.97,111.975,111.97,111.975,8414
20181201|2018-10-31 12:00,31,111.975,111.98,111.97,111.975,9445
20181201|2018-10-31 12:30,31,111.98,111.98,111.97,111.975,2082
20181201|2018-10-31 13:00,31,111.975,111.985,111.97,111.985,5067
20181201|2018-10-31 13:30,31,111.985,111.985,111.975,111.98,8332
20181201|2018-10-31 14:00,31,111.975,111.98,111.975,111.98,100
20181201|2018-10-31 14:30,31,111.98,111.985,111.98,111.985,18
20181201|2018-10-31 15:00,31,111.98,111.98,111.98,111.98,253
20181201|2018-10-31 15:30,31,111.985,111.985,111.98,111.985,447
20181201|2018-11-01 02:00,1,111.98,111.985,111.97,111.97,13026
20181201|2018-11-01 02:30,1,111.975,111.98,111.97,111.975,10213
20181201|2018-11-01 03:00,1,111.975,111.98,111.96,111.97,15177
20181201|2018-11-01 03:30,1,111.965,111.975,111.955,111.955,15871
20181201|2018-11-01 04:00,1,111.955,111.96,111.945,111.955,19267
20181201|2018-11-01 04:30,1,111.955,111.96,111.945,111.95,14677
20181201|2018-11-01 05:00,1,111.95,111.96,111.945,111.96,10418
20181201|2018-11-01 05:30,1,111.955,111.965,111.955,111.96,4034
20181201|2018-11-01 06:00,1,111.965,111.965,111.96,111.965,791
20181201|2018-11-01 06:30,1,111.965,111.97,111.96,111.965,9414
20181201|2018-11-01 07:00,1,111.965,111.965,111.955,111.965,12124
20181201|2018-11-01 07:30,1,111.965,111.97,111.96,111.965,9634
20181201|2018-11-01 08:00,1,111.96,111.965,111.955,111.965,10183
20181201|2018-11-01 08:30,1,111.965,111.97,111.96,111.96,21055
20181201|2018-11-01 09:00,1,111.96,111.97,111.96,111.96,10400
20181201|2018-11-01 09:30,1,111.96,111.97,111.96,111.965,11580
20181201|2018-11-01 10:00,1,111.965,111.97,111.96,111.965,7242
20181201|2018-11-01 10:30,1,111.965,111.975,111.965,111.975,9704
20181201|2018-11-01 11:00,1,111.97,111.98,111.965,111.975,22047
20181201|2018-11-01 11:30,1,111.98,111.98,111.97,111.975,8927
20181201|2018-11-01 12:00,1,111.975,111.98,111.97,111.975,946
20181201|2018-11-01 12:30,1,111.975,111.98,111.975,111.975,511
20181201|2018-11-01 13:00,1,111.975,111.98,111.975,111.975,2608
20181201|2018-11-01 13:30,1,111.975,111.975,111.97,111.975,1729
20181201|2018-11-01 14:00,1,111.975,111.98,111.975,111.98,563
20181201|2018-11-01 14:30,1,111.975,111.98,111.975,111.975,510
20181201|2018-11-01 15:00,1,111.975,111.975,111.975,111.975,44
20181201|2018-11-01 15:30,1,111.975,111.98,111.97,111.97,260
20181201|2018-11-02 02:00,2,111.95,111.955,111.945,111.955,14060
20181201|2018-11-02 02:30,2,111.955,111.96,111.945,111.95,13248
20181201|2018-11-02 03:00,2,111.95,111.95,111.94,111.94,18133
20181201|2018-11-02 03:30,2,111.94,111.945,111.935,111.945,14681
20181201|2018-11-02 04:00,2,111.95,111.955,111.94,111.945,10146
20181201|2018-11-02 04:30,2,111.95,111.955,111.945,111.945,3249
20181201|2018-11-02 05:00,2,111.95,111.95,111.94,111.945,9604
20181201|2018-11-02 05:30,2,111.945,111.95,111.94,111.945,6991
20181201|2018-11-02 06:00,2,111.95,111.95,111.945,111.95,6690
20181201|2018-11-02 06:30,2,111.955,111.955,111.95,111.955,1349
20181201|2018-11-02 07:00,2,111.95,111.965,111.95,111.96,14174
20181201|2018-11-02 07:30,2,111.965,111.965,111.945,111.96,13319
20181201|2018-11-02 08:00,2,111.96,111.96,111.95,111.955,13054
20181201|2018-11-02 08:30,2,111.955,111.96,111.95,111.955,12354
20181201|2018-11-02 09:00,2,111.955,111.96,111.95,111.955,10313
20181201|2018-11-02 09:30,2,111.955,111.97,111.955,111.96,21423
20181201|2018-11-02 10:00,2,111.955,111.965,111.955,111.96,18346
20181201|2018-11-02 10:30,2,111.96,111.965,111.95,111.965,23716
20181201|2018-11-02 11:00,2,111.965,111.97,111.955,111.96,20078
20181201|2018-11-02 11:30,2,111.96,111.975,111.96,111.97,8381
20181201|2018-11-02 12:00,2,111.97,111.97,111.955,111.965,6682
20181201|2018-11-02 12:30,2,111.96,111.96,111.955,111.955,1827
20181201|2018-11-02 13:00,2,111.96,111.96,111.955,111.955,1234
20181201|2018-11-02 13:30,2,111.955,111.96,111.95,111.955,296
20181201|2018-11-02 14:00,2,111.95,111.95,111.945,111.945,1166
20181201|2018-11-02 14:30,2,111.945,111.95,111.945,111.95,73
20181201|2018-11-02 15:00,2,111.945,111.945,111.945,111.945,10
20181201|2018-11-02 15:30,2,111.95,111.95,111.945,111.945,258
20181201|2018-11-05 01:00,5,111.96,111.98,111.955,111.98,7469
20181201|2018-11-05 01:30,5,111.975,111.99,111.975,111.98,10633
20181201|2018-11-05 02:00,5,111.985,111.99,111.98,111.98,16169
20181201|2018-11-05 02:30,5,111.98,111.98,111.97,111.975,6493
20181201|2018-11-05 03:00,5,111.975,111.975,111.97,111.975,7642
20181201|2018-11-05 03:30,5,111.97,111.975,111.965,111.97,10634
20181201|2018-11-05 04:00,5,111.97,111.97,111.96,111.965,7121
20181201|2018-11-05 04:30,5,111.965,111.97,111.96,111.965,3794
20181201|2018-11-05 05:00,5,111.96,111.97,111.96,111.965,12368
20181201|2018-11-05 05:30,5,111.965,111.97,111.965,111.97,3846
20181201|2018-11-05 06:00,5,111.97,111.97,111.965,111.965,1822
20181201|2018-11-05 06:30,5,111.97,111.975,111.965,111.97,14584
20181201|2018-11-05 07:00,5,111.97,111.97,111.95,111.96,23156
20181201|2018-11-05 07:30,5,111.955,111.97,111.955,111.96,7575
20181201|2018-11-05 08:00,5,111.96,111.97,111.96,111.965,10094
20181201|2018-11-05 08:30,5,111.965,111.965,111.945,111.95,19854
20181201|2018-11-05 09:00,5,111.955,111.96,111.945,111.955,18209
20181201|2018-11-05 09:30,5,111.955,111.955,111.95,111.955,2564
20181201|2018-11-05 10:00,5,111.955,111.955,111.945,111.95,16307
20181201|2018-11-05 10:30,5,111.95,111.955,111.95,111.95,1695
20181201|2018-11-05 11:00,5,111.95,111.955,111.945,111.95,4900
20181201|2018-11-05 11:30,5,111.95,111.96,111.95,111.955,2912
20181201|2018-11-05 12:00,5,111.955,111.955,111.95,111.955,172
20181201|2018-11-05 12:30,5,111.955,111.955,111.95,111.955,177
20181201|2018-11-05 13:00,5,111.95,111.955,111.95,111.955,23
20181201|2018-11-05 13:30,5,111.955,111.955,111.95,111.955,46
20181201|2018-11-05 14:00,5,111.95,111.95,111.95,111.95,32
20181201|2018-11-05 14:30,5,111.95,111.955,111.95,111.95,603
20181201|2018-11-06 01:00,6,111.955,111.955,111.94,111.945,5608
20181201|2018-11-06 01:30,6,111.95,111.95,111.94,111.945,6703
20181201|2018-11-06 02:00,6,111.945,111.95,111.94,111.945,4524
20181201|2018-11-06 02:30,6,111.95,111.955,111.945,111.95,31128
20181201|2018-11-06 03:00,6,111.95,111.965,111.945,111.96,18561
20181201|2018-11-06 03:30,6,111.96,111.965,111.955,111.96,11705
20181201|2018-11-06 04:00,6,111.96,111.975,111.96,111.96,15829
20181201|2018-11-06 04:30,6,111.96,111.975,111.96,111.975,5442
20181201|2018-11-06 05:00,6,111.97,111.975,111.965,111.97,11974
20181201|2018-11-06 05:30,6,111.97,111.975,111.96,111.96,7899
20181201|2018-11-06 06:00,6,111.96,111.965,111.955,111.955,5926
20181201|2018-11-06 06:30,6,111.955,111.96,111.955,111.955,5408
20181201|2018-11-06 07:00,6,111.955,111.96,111.95,111.955,8337
20181201|2018-11-06 07:30,6,111.95,111.96,111.95,111.955,10445
20181201|2018-11-06 08:00,6,111.96,111.96,111.955,111.955,2779
20181201|2018-11-06 08:30,6,111.96,111.96,111.945,111.95,12263
20181201|2018-11-06 09:00,6,111.95,111.955,111.945,111.955,10001
20181201|2018-11-06 09:30,6,111.955,111.955,111.945,111.945,7928
20181201|2018-11-06 10:00,6,111.95,111.95,111.94,111.94,13276
20181201|2018-11-06 10:30,6,111.945,111.95,111.94,111.945,3168
20181201|2018-11-06 11:00,6,111.94,111.945,111.935,111.94,3254
20181201|2018-11-06 11:30,6,111.94,111.945,111.935,111.94,830
20181201|2018-11-06 12:00,6,111.94,111.94,111.935,111.94,252
20181201|2018-11-06 12:30,6,111.94,111.94,111.935,111.935,63
20181201|2018-11-06 13:00,6,111.935,111.945,111.935,111.94,52
20181201|2018-11-06 13:30,6,111.94,111.94,111.94,111.94,1
20181201|2018-11-06 14:00,6,111.945,111.945,111.94,111.94,97
20181201|2018-11-06 14:30,6,111.94,111.94,111.935,111.935,1438
20181201|2018-11-07 01:00,7,111.945,111.955,111.94,111.945,7719
20181201|2018-11-07 01:30,7,111.945,111.95,111.94,111.95,5678
20181201|2018-11-07 02:00,7,111.945,111.945,111.925,111.93,26517
20181201|2018-11-07 02:30,7,111.93,111.94,111.925,111.93,24418
20181201|2018-11-07 03:00,7,111.93,111.935,111.925,111.93,11881
20181201|2018-11-07 03:30,7,111.93,111.94,111.93,111.935,13216
20181201|2018-11-07 04:00,7,111.93,111.935,111.93,111.93,2277
20181201|2018-11-07 04:30,7,111.93,111.935,111.915,111.92,18827
20181201|2018-11-07 05:00,7,111.92,111.925,111.915,111.915,13838
20181201|2018-11-07 05:30,7,111.915,111.92,111.9,111.905,23523
20181201|2018-11-07 06:00,7,111.905,111.91,111.9,111.9,8462
20181201|2018-11-07 06:30,7,111.9,111.91,111.895,111.905,18445
20181201|2018-11-07 07:00,7,111.905,111.91,111.905,111.905,4163
20181201|2018-11-07 07:30,7,111.905,111.915,111.905,111.91,14212
20181201|2018-11-07 08:00,7,111.91,111.915,111.905,111.91,7065
20181201|2018-11-07 08:30,7,111.905,111.915,111.905,111.91,6262
20181201|2018-11-07 09:00,7,111.91,111.915,111.905,111.915,19298
20181201|2018-11-07 09:30,7,111.91,111.915,111.905,111.91,10620
20181201|2018-11-07 10:00,7,111.915,111.915,111.905,111.91,16110
20181201|2018-11-07 10:30,7,111.915,111.915,111.91,111.91,1989
20181201|2018-11-07 11:00,7,111.91,111.915,111.91,111.91,6025
20181201|2018-11-07 11:30,7,111.91,111.915,111.905,111.905,3834
20181201|2018-11-07 12:00,7,111.91,111.915,111.91,111.915,2115
20181201|2018-11-07 12:30,7,111.915,111.915,111.905,111.905,662
20181201|2018-11-07 13:00,7,111.915,111.915,111.905,111.905,20
20181201|2018-11-07 13:30,7,111.915,111.915,111.9,111.9,2146
20181201|2018-11-07 14:00,7,111.9,111.9,111.9,111.9,1279
20181201|2018-11-07 14:30,7,111.9,111.9,111.895,111.9,497
20181201|2018-11-08 01:00,8,111.905,111.91,111.895,111.905,12419
20181201|2018-11-08 01:30,8,111.9,111.905,111.9,111.9,2221
20181201|2018-11-08 02:00,8,111.905,111.91,111.895,111.9,16468
20181201|2018-11-08 02:30,8,111.9,111.9,111.885,111.895,19221
20181201|2018-11-08 03:00,8,111.9,111.905,111.895,111.9,5926
20181201|2018-11-08 03:30,8,111.9,111.91,111.9,111.91,15635
20181201|2018-11-08 04:00,8,111.91,111.915,111.9,111.9,14249
20181201|2018-11-08 04:30,8,111.905,111.91,111.9,111.905,5493
20181201|2018-11-08 05:00,8,111.91,111.91,111.9,111.9,2711
20181201|2018-11-08 05:30,8,111.905,111.905,111.9,111.9,498
20181201|2018-11-08 06:00,8,111.9,111.905,111.9,111.9,1215
20181201|2018-11-08 06:30,8,111.905,111.905,111.9,111.9,2755
20181201|2018-11-08 07:00,8,111.9,111.91,111.9,111.905,7061
20181201|2018-11-08 07:30,8,111.905,111.91,111.905,111.905,1487
20181201|2018-11-08 08:00,8,111.905,111.915,111.905,111.915,9478
20181201|2018-11-08 08:30,8,111.91,111.915,111.91,111.91,3275
20181201|2018-11-08 09:00,8,111.915,111.915,111.905,111.91,4077
20181201|2018-11-08 09:30,8,111.91,111.91,111.905,111.905,2344
20181201|2018-11-08 10:00,8,111.905,111.91,111.905,111.905,3442
20181201|2018-11-08 10:30,8,111.905,111.91,111.9,111.905,9362
20181201|2018-11-08 11:00,8,111.9,111.905,111.9,111.9,1718
20181201|2018-11-08 11:30,8,111.9,111.905,111.9,111.905,761
20181201|2018-11-08 12:00,8,111.905,111.905,111.895,111.9,2854
20181201|2018-11-08 12:30,8,111.895,111.9,111.895,111.895,317
20181201|2018-11-08 13:00,8,111.895,111.905,111.895,111.9,188
20181201|2018-11-08 13:30,8,111.9,111.9,111.895,111.895,81
20181201|2018-11-08 14:00,8,111.9,111.9,111.895,111.895,25
20181201|2018-11-08 14:30,8,111.895,111.9,111.895,111.895,542
20181201|2018-11-09 01:00,9,111.91,111.915,111.905,111.905,5255
20181201|2018-11-09 01:30,9,111.91,111.92,111.91,111.915,10699
20181201|2018-11-09 02:00,9,111.915,111.93,111.915,111.92,7386
20181201|2018-11-09 02:30,9,111.925,111.93,111.915,111.93,9237
20181201|2018-11-09 03:00,9,111.93,111.935,111.92,111.925,11943
20181201|2018-11-09 03:30,9,111.92,111.935,111.92,111.93,12845
20181201|2018-11-09 04:00,9,111.925,111.93,111.92,111.93,11951
20181201|2018-11-09 04:30,9,111.935,111.935,111.93,111.93,8309
20181201|2018-11-09 05:00,9,111.935,111.935,111.93,111.93,2539
20181201|2018-11-09 05:30,9,111.93,111.935,111.93,111.93,4931
20181201|2018-11-09 06:00,9,111.93,111.945,111.93,111.94,11943
20181201|2018-11-09 06:30,9,111.94,111.95,111.94,111.94,18454
20181201|2018-11-09 07:00,9,111.94,111.94,111.935,111.94,1970
20181201|2018-11-09 07:30,9,111.935,111.94,111.93,111.93,7671
20181201|2018-11-09 08:00,9,111.935,111.94,111.93,111.935,9368
20181201|2018-11-09 08:30,9,111.935,111.945,111.935,111.945,14264
20181201|2018-11-09 09:00,9,111.945,111.95,111.94,111.95,18211
20181201|2018-11-09 09:30,9,111.95,111.95,111.94,111.945,7826
20181201|2018-11-09 10:00,9,111.945,111.95,111.94,111.94,17827
20181201|2018-11-09 10:30,9,111.94,111.945,111.93,111.94,13941
20181201|2018-11-09 11:00,9,111.94,111.945,111.935,111.935,2433
20181201|2018-11-09 11:30,9,111.935,111.94,111.935,111.935,1196
20181201|2018-11-09 12:00,9,111.935,111.94,111.935,111.935,92
20181201|2018-11-09 12:30,9,111.935,111.94,111.935,111.935,24
20181201|2018-11-09 13:00,9,111.935,111.94,111.935,111.94,89
20181201|2018-11-09 13:30,9,111.935,111.94,111.935,111.935,90
20181201|2018-11-09 14:00,9,111.935,111.94,111.935,111.935,341
20181201|2018-11-09 14:30,9,111.935,111.94,111.935,111.935,876
20181201|2018-11-09 15:00,9,111.935,111.935,111.935,111.935,1
20181201|2018-11-12 01:00,12,111.93,111.94,111.925,111.935,6611
20181201|2018-11-12 01:30,12,111.935,111.95,111.935,111.945,8179
20181201|2018-11-12 02:00,12,111.95,111.97,111.945,111.965,26159
20181201|2018-11-12 02:30,12,111.965,111.975,111.96,111.965,25171
20181201|2018-11-12 03:00,12,111.96,111.97,111.96,111.97,11658
20181201|2018-11-12 03:30,12,111.97,111.98,111.97,111.97,23913
20181201|2018-11-12 04:00,12,111.975,111.98,111.97,111.97,5913
20181201|2018-11-12 04:30,12,111.975,111.98,111.97,111.97,5942
20181201|2018-11-12 05:00,12,111.975,111.975,111.97,111.97,2181
20181201|2018-11-12 05:30,12,111.97,111.98,111.97,111.975,6265
20181201|2018-11-12 06:00,12,111.98,111.98,111.975,111.975,2812
20181201|2018-11-12 06:30,12,111.975,111.98,111.975,111.975,3218
20181201|2018-11-12 07:00,12,111.98,111.98,111.97,111.975,9584
20181201|2018-11-12 07:30,12,111.97,111.98,111.965,111.965,9576
20181201|2018-11-12 08:00,12,111.965,111.97,111.96,111.965,6343
20181201|2018-11-12 08:30,12,111.965,111.97,111.965,111.965,9053
20181201|2018-11-12 09:00,12,111.97,111.97,111.965,111.97,2923
20181201|2018-11-12 09:30,12,111.97,111.97,111.965,111.965,1276
20181201|2018-11-12 10:00,12,111.97,111.97,111.96,111.965,15107
20181201|2018-11-12 10:30,12,111.965,111.97,111.96,111.96,10624
20181201|2018-11-12 11:00,12,111.96,111.965,111.96,111.96,2932
20181201|2018-11-12 11:30,12,111.96,111.965,111.96,111.96,1295
20181201|2018-11-12 12:00,12,111.96,111.965,111.96,111.965,536
20181201|2018-11-12 12:30,12,111.96,111.965,111.96,111.96,64
20181201|2018-11-12 13:00,12,111.96,111.96,111.96,111.96,6
20181201|2018-11-12 13:30,12,111.96,111.965,111.96,111.965,843
20181201|2018-11-12 14:00,12,111.96,111.965,111.96,111.965,8
20181201|2018-11-12 14:30,12,111.96,111.965,111.96,111.96,1072
20181201|2018-11-13 01:00,13,111.96,111.965,111.955,111.965,10691
20181201|2018-11-13 01:30,13,111.965,111.965,111.95,111.955,6445
20181201|2018-11-13 02:00,13,111.955,111.96,111.95,111.955,12516
20181201|2018-11-13 02:30,13,111.955,111.96,111.94,111.96,19096
20181201|2018-11-13 03:00,13,111.955,111.965,111.95,111.965,9057
20181201|2018-11-13 03:30,13,111.965,111.97,111.96,111.965,8983
20181201|2018-11-13 04:00,13,111.97,111.975,111.965,111.97,18560
20181201|2018-11-13 04:30,13,111.97,111.97,111.96,111.965,12972
20181201|2018-11-13 05:00,13,111.965,111.965,111.955,111.955,14754
20181201|2018-11-13 05:30,13,111.955,111.96,111.95,111.955,10249
20181201|2018-11-13 06:00,13,111.955,111.96,111.955,111.955,2437
20181201|2018-11-13 06:30,13,111.96,111.96,111.95,111.955,6778
20181201|2018-11-13 07:00,13,111.95,111.96,111.95,111.955,9192
20181201|2018-11-13 07:30,13,111.96,111.96,111.955,111.96,1257
20181201|2018-11-13 08:00,13,111.96,111.96,111.955,111.96,2408
20181201|2018-11-13 08:30,13,111.96,111.96,111.95,111.96,7849
20181201|2018-11-13 09:00,13,111.96,111.97,111.955,111.965,14241
20181201|2018-11-13 09:30,13,111.965,111.97,111.955,111.955,15358
20181201|2018-11-13 10:00,13,111.96,111.965,111.945,111.95,17926
20181201|2018-11-13 10:30,13,111.95,111.95,111.945,111.95,6617
20181201|2018-11-13 11:00,13,111.95,111.95,111.945,111.95,2626
20181201|2018-11-13 11:30,13,111.945,111.955,111.945,111.95,5468
20181201|2018-11-13 12:00,13,111.955,111.96,111.95,111.96,1481
20181201|2018-11-13 12:30,13,111.96,111.96,111.955,111.96,12
20181201|2018-11-13 13:00,13,111.96,111.96,111.955,111.955,270
20181201|2018-11-13 13:30,13,111.955,111.96,111.955,111.96,728
20181201|2018-11-13 14:00,13,111.96,111.97,111.96,111.965,1616
20181201|2018-11-13 14:30,13,111.97,111.97,111.965,111.965,929
20181201|2018-11-14 01:00,14,111.97,111.97,111.96,111.965,4343
20181201|2018-11-14 01:30,14,111.96,111.965,111.955,111.955,1776
20181201|2018-11-14 02:00,14,111.96,111.975,111.96,111.96,9654
20181201|2018-11-14 02:30,14,111.965,111.975,111.965,111.975,4445
20181201|2018-11-14 03:00,14,111.975,111.975,111.965,111.965,5691
20181201|2018-11-14 03:30,14,111.965,111.97,111.955,111.955,7222
20181201|2018-11-14 04:00,14,111.955,111.965,111.955,111.955,11119
20181201|2018-11-14 04:30,14,111.955,111.965,111.955,111.96,12112
20181201|2018-11-14 05:00,14,111.955,111.965,111.955,111.96,6350
20181201|2018-11-14 05:30,14,111.96,111.965,111.96,111.96,713
20181201|2018-11-14 06:00,14,111.96,111.96,111.955,111.96,5630
20181201|2018-11-14 06:30,14,111.955,111.96,111.955,111.955,370
20181201|2018-11-14 07:00,14,111.955,111.96,111.94,111.945,8723
20181201|2018-11-14 07:30,14,111.95,111.955,111.94,111.945,12795
20181201|2018-11-14 08:00,14,111.945,111.95,111.94,111.95,14595
20181201|2018-11-14 08:30,14,111.95,111.96,111.945,111.95,15517
20181201|2018-11-14 09:00,14,111.95,111.96,111.945,111.955,13058
20181201|2018-11-14 09:30,14,111.955,111.955,111.945,111.95,6392
20181201|2018-11-14 10:00,14,111.955,111.955,111.95,111.95,5440
20181201|2018-11-14 10:30,14,111.95,111.965,111.95,111.96,13255
20181201|2018-11-14 11:00,14,111.96,111.97,111.96,111.965,7843
20181201|2018-11-14 11:30,14,111.965,111.97,111.965,111.965,4405
20181201|2018-11-14 12:00,14,111.965,111.98,111.965,111.98,3143
20181201|2018-11-14 12:30,14,111.975,111.98,111.965,111.97,1260
20181201|2018-11-14 13:00,14,111.97,111.97,111.96,111.965,2741
20181201|2018-11-14 13:30,14,111.965,111.965,111.96,111.96,563
20181201|2018-11-14 14:00,14,111.955,111.96,111.955,111.96,400
20181201|2018-11-14 14:30,14,111.96,111.965,111.96,111.96,280
20181201|2018-11-14 15:00,14,111.96,111.96,111.96,111.96,1
20181201|2018-11-15 01:00,15,111.95,111.96,111.95,111.955,3085
20181201|2018-11-15 01:30,15,111.955,111.965,111.95,111.96,16281
20181201|2018-11-15 02:00,15,111.96,111.975,111.96,111.97,25253
20181201|2018-11-15 02:30,15,111.97,112.005,111.97,111.995,40051
20181201|2018-11-15 03:00,15,111.995,112,111.985,112,24371
20181201|2018-11-15 03:30,15,112,112.01,111.995,112.01,16954
20181201|2018-11-15 04:00,15,112.01,112.015,111.995,112,18861
20181201|2018-11-15 04:30,15,112,112,111.985,111.99,26818
20181201|2018-11-15 05:00,15,111.99,111.99,111.98,111.98,8978
20181201|2018-11-15 05:30,15,111.985,111.985,111.975,111.98,7484
20181201|2018-11-15 06:00,15,111.98,111.98,111.97,111.98,8308
20181201|2018-11-15 06:30,15,111.98,111.99,111.975,111.99,7766
20181201|2018-11-15 07:00,15,111.99,111.99,111.985,111.99,4994
20181201|2018-11-15 07:30,15,111.99,112.01,111.985,112.01,30132
20181201|2018-11-15 08:00,15,112.01,112.025,112,112.015,53567
20181201|2018-11-15 08:30,15,112.015,112.03,112.005,112.01,41279
20181201|2018-11-15 09:00,15,112.01,112.015,112,112.005,11740
20181201|2018-11-15 09:30,15,112.005,112.02,112.005,112.005,16325
20181201|2018-11-15 10:00,15,112.01,112.01,112,112.005,5887
20181201|2018-11-15 10:30,15,112.005,112.005,111.99,112,14350
20181201|2018-11-15 11:00,15,112,112.01,111.995,112,10696
20181201|2018-11-15 11:30,15,112,112.005,111.995,112.005,1017
20181201|2018-11-15 12:00,15,112,112.01,111.995,111.995,2178
20181201|2018-11-15 12:30,15,111.995,112,111.99,111.99,2349
20181201|2018-11-15 13:00,15,111.99,111.995,111.99,111.995,500
20181201|2018-11-15 13:30,15,111.99,111.99,111.985,111.99,1082
20181201|2018-11-15 14:00,15,111.99,111.99,111.99,111.99,608
20181201|2018-11-15 14:30,15,111.985,111.995,111.985,111.99,818
20181201|2018-11-15 15:00,15,111.995,111.995,111.995,111.995,1
20181201|2018-11-16 01:00,16,111.98,111.995,111.98,111.995,6201
20181201|2018-11-16 01:30,16,111.995,112,111.99,111.995,5252
20181201|2018-11-16 02:00,16,111.995,111.995,111.985,111.99,26305
20181201|2018-11-16 02:30,16,111.99,111.995,111.97,111.985,27846
20181201|2018-11-16 03:00,16,111.985,111.995,111.98,111.99,18204
20181201|2018-11-16 03:30,16,111.99,111.995,111.98,111.99,6784
20181201|2018-11-16 04:00,16,111.985,112,111.985,111.995,13817
20181201|2018-11-16 04:30,16,111.995,112,111.99,111.995,4596
20181201|2018-11-16 05:00,16,112,112.005,111.99,111.995,7606
20181201|2018-11-16 05:30,16,111.995,112,111.99,112,2999
20181201|2018-11-16 06:00,16,112,112.005,111.995,112,4749
20181201|2018-11-16 06:30,16,112,112.005,111.995,111.995,10112
20181201|2018-11-16 07:00,16,112,112.005,111.995,112.005,8137
20181201|2018-11-16 07:30,16,112.005,112.005,111.995,112,15297
20181201|2018-11-16 08:00,16,112,112.005,111.99,112,15844
20181201|2018-11-16 08:30,16,112,112.005,111.99,111.995,19610
20181201|2018-11-16 09:00,16,111.995,112,111.99,111.995,9195
20181201|2018-11-16 09:30,16,112,112,111.985,111.99,10607
20181201|2018-11-16 10:00,16,111.99,111.995,111.985,111.985,7996
20181201|2018-11-16 10:30,16,111.985,111.99,111.985,111.99,2278
20181201|2018-11-16 11:00,16,111.99,111.995,111.985,111.995,4499
20181201|2018-11-16 11:30,16,111.99,111.995,111.985,111.99,3729
20181201|2018-11-16 12:00,16,111.99,111.995,111.99,111.99,85
20181201|2018-11-16 12:30,16,111.99,111.995,111.99,111.995,79
20181201|2018-11-16 13:30,16,111.99,111.995,111.99,111.99,85
20181201|2018-11-16 14:00,16,111.995,111.995,111.99,111.99,56
20181201|2018-11-16 14:30,16,111.995,112,111.99,111.995,672
20181201|2018-11-19 01:00,19,112,112,111.98,111.98,7827
20181201|2018-11-19 01:30,19,111.985,111.985,111.975,111.985,3639
20181201|2018-11-19 02:00,19,111.985,111.985,111.96,111.965,32447
20181201|2018-11-19 02:30,19,111.965,111.965,111.945,111.955,35072
20181201|2018-11-19 03:00,19,111.95,111.965,111.95,111.96,12679
20181201|2018-11-19 03:30,19,111.96,111.97,111.96,111.965,7512
20181201|2018-11-19 04:00,19,111.965,111.97,111.965,111.97,1922
20181201|2018-11-19 04:30,19,111.965,111.98,111.965,111.975,6220
20181201|2018-11-19 05:00,19,111.97,111.975,111.965,111.97,9747
20181201|2018-11-19 05:30,19,111.97,111.975,111.965,111.975,4921
20181201|2018-11-19 06:00,19,111.975,111.975,111.97,111.975,1368
20181201|2018-11-19 06:30,19,111.975,111.975,111.97,111.975,519
20181201|2018-11-19 07:00,19,111.97,111.975,111.96,111.965,8706
20181201|2018-11-19 07:30,19,111.965,111.97,111.96,111.965,8066
20181201|2018-11-19 08:00,19,111.96,111.965,111.96,111.965,5366
20181201|2018-11-19 08:30,19,111.965,111.97,111.965,111.97,4950
20181201|2018-11-19 09:00,19,111.965,111.98,111.965,111.98,10125
20181201|2018-11-19 09:30,19,111.98,111.98,111.97,111.98,14522
20181201|2018-11-19 10:00,19,111.98,111.985,111.975,111.98,15365
20181201|2018-11-19 10:30,19,111.975,111.99,111.975,111.985,7349
20181201|2018-11-19 11:00,19,111.985,111.995,111.985,111.995,3534
20181201|2018-11-19 11:30,19,111.99,111.995,111.99,111.995,2463
20181201|2018-11-19 12:00,19,111.99,111.995,111.99,111.99,1057
20181201|2018-11-19 12:30,19,111.99,111.99,111.985,111.99,769
20181201|2018-11-19 13:00,19,111.99,111.99,111.985,111.99,8
20181201|2018-11-19 13:30,19,111.99,111.99,111.985,111.985,433
20181201|2018-11-19 14:00,19,111.99,111.99,111.985,111.99,43
20181201|2018-11-19 14:30,19,111.99,111.995,111.985,111.995,857
20181201|2018-11-20 01:00,20,111.99,111.995,111.985,111.995,2156
20181201|2018-11-20 01:30,20,111.99,111.99,111.98,111.985,7650
20181201|2018-11-20 02:00,20,111.985,111.995,111.98,111.995,12392
20181201|2018-11-20 02:30,20,111.99,112.015,111.99,112.005,29116
20181201|2018-11-20 03:00,20,112.005,112.01,111.995,111.995,15567
20181201|2018-11-20 03:30,20,111.995,112.005,111.995,111.995,9872
20181201|2018-11-20 04:00,20,112,112.01,111.995,112,15357
20181201|2018-11-20 04:30,20,111.995,112.005,111.995,112,9764
20181201|2018-11-20 05:00,20,112,112,111.99,111.995,5467
20181201|2018-11-20 05:30,20,111.995,112,111.995,111.995,4467
20181201|2018-11-20 06:00,20,111.995,112,111.995,111.995,1326
20181201|2018-11-20 06:30,20,112,112,111.995,111.995,615
20181201|2018-11-20 07:00,20,111.995,112,111.99,111.99,15650
20181201|2018-11-20 07:30,20,111.995,112.005,111.99,112,8462
20181201|2018-11-20 08:00,20,112,112.005,111.995,111.995,3957
20181201|2018-11-20 08:30,20,112,112.005,111.995,112.005,14353
20181201|2018-11-20 09:00,20,112,112.01,112,112.005,14900
20181201|2018-11-20 09:30,20,112.005,112.01,111.995,112,8213
20181201|2018-11-20 10:00,20,112,112.005,111.995,112.005,13459
20181201|2018-11-20 10:30,20,112.005,112.005,111.995,112,6547
20181201|2018-11-20 11:00,20,111.995,112,111.995,111.995,445
20181201|2018-11-20 11:30,20,112,112,111.995,112,4266
20181201|2018-11-20 12:00,20,112,112.005,112,112.005,6700
20181201|2018-11-20 12:30,20,112.005,112.005,112,112.005,10
20181201|2018-11-20 13:00,20,112.005,112.005,112,112.005,836
20181201|2018-11-20 13:30,20,112,112,112,112,1
20181201|2018-11-20 14:00,20,112,112.005,112,112.005,54
20181201|2018-11-20 14:30,20,112.005,112.005,112,112,1242
20181201|2018-11-21 01:00,21,111.985,111.99,111.975,111.985,18781
20181201|2018-11-21 01:30,21,111.99,111.99,111.975,111.985,16962
20181201|2018-11-21 02:00,21,111.985,111.99,111.97,111.975,18167
20181201|2018-11-21 02:30,21,111.975,111.98,111.97,111.975,15963
20181201|2018-11-21 03:00,21,111.98,111.98,111.97,111.975,8363
20181201|2018-11-21 03:30,21,111.975,111.985,111.975,111.98,22540
20181201|2018-11-21 04:00,21,111.975,111.98,111.96,111.975,29033
20181201|2018-11-21 04:30,21,111.97,111.98,111.97,111.98,14647
20181201|2018-11-21 05:00,21,111.975,111.98,111.97,111.975,6837
20181201|2018-11-21 05:30,21,111.975,111.98,111.97,111.98,6169
20181201|2018-11-21 06:00,21,111.98,111.98,111.97,111.975,7295
20181201|2018-11-21 06:30,21,111.975,111.98,111.975,111.98,2914
20181201|2018-11-21 07:00,21,111.98,111.98,111.97,111.98,8875
20181201|2018-11-21 07:30,21,111.98,111.98,111.975,111.98,8160
20181201|2018-11-21 08:00,21,111.98,111.98,111.97,111.975,13631
20181201|2018-11-21 08:30,21,111.975,111.98,111.97,111.975,3006
20181201|2018-11-21 09:00,21,111.975,111.98,111.97,111.98,28834
20181201|2018-11-21 09:30,21,111.975,111.98,111.97,111.97,12028
20181201|2018-11-21 10:00,21,111.975,111.975,111.965,111.975,8711
20181201|2018-11-21 10:30,21,111.975,111.975,111.97,111.97,5027
20181201|2018-11-21 11:00,21,111.97,111.975,111.97,111.975,2090
20181201|2018-11-21 11:30,21,111.975,111.98,111.97,111.98,2333
20181201|2018-11-21 12:00,21,111.98,111.98,111.975,111.975,232
20181201|2018-11-21 12:30,21,111.975,111.98,111.975,111.98,9
20181201|2018-11-21 13:00,21,111.975,111.975,111.975,111.975,425
20181201|2018-11-21 13:30,21,111.98,111.98,111.975,111.98,145
20181201|2018-11-21 14:00,21,111.98,111.98,111.975,111.975,20
20181201|2018-11-21 14:30,21,111.98,111.98,111.97,111.975,839
20181201|2018-11-22 01:00,22,111.975,111.975,111.965,111.975,2797
20181201|2018-11-22 01:30,22,111.97,111.98,111.97,111.975,6070
20181201|2018-11-22 02:00,22,111.975,111.98,111.975,111.98,14127
20181201|2018-11-22 02:30,22,111.98,111.985,111.975,111.985,8696
20181201|2018-11-22 03:00,22,111.985,111.99,111.98,111.985,8008
20181201|2018-11-22 03:30,22,111.985,111.985,111.975,111.98,10622
20181201|2018-11-22 04:00,22,111.985,111.985,111.965,111.965,10897
20181201|2018-11-22 04:30,22,111.97,111.975,111.965,111.97,11501
20181201|2018-11-22 05:00,22,111.97,111.975,111.965,111.975,6916
20181201|2018-11-22 05:30,22,111.975,111.975,111.955,111.96,22584
20181201|2018-11-22 06:00,22,111.96,111.965,111.955,111.965,5654
20181201|2018-11-22 06:30,22,111.965,111.97,111.96,111.965,7005
20181201|2018-11-22 07:00,22,111.965,111.965,111.96,111.96,2567
20181201|2018-11-22 07:30,22,111.96,111.965,111.955,111.965,6741
20181201|2018-11-22 08:00,22,111.965,111.97,111.965,111.97,6241
20181201|2018-11-22 08:30,22,111.97,111.97,111.96,111.965,4861
20181201|2018-11-22 09:00,22,111.96,111.965,111.955,111.955,10645
20181201|2018-11-22 09:30,22,111.96,111.965,111.96,111.965,2794
20181201|2018-11-22 10:00,22,111.965,111.97,111.96,111.965,8982
20181201|2018-11-22 10:30,22,111.97,111.97,111.96,111.965,4324
20181201|2018-11-22 11:00,22,111.965,111.965,111.96,111.96,892
20181201|2018-11-22 11:30,22,111.965,111.97,111.96,111.965,1599
20181201|2018-11-22 14:00,22,111.97,111.97,111.97,111.97,1
20181201|2018-11-22 14:30,22,111.97,111.97,111.965,111.97,168
20181201|2018-11-23 01:00,23,111.97,111.97,111.955,111.96,4334
20181201|2018-11-23 01:30,23,111.96,111.96,111.95,111.955,5236
20181201|2018-11-23 02:00,23,111.955,111.96,111.95,111.96,5287
20181201|2018-11-23 02:30,23,111.96,111.98,111.96,111.98,25704
20181201|2018-11-23 03:00,23,111.975,111.98,111.97,111.98,12147
20181201|2018-11-23 03:30,23,111.975,111.98,111.97,111.98,7037
20181201|2018-11-23 04:00,23,111.98,111.98,111.975,111.98,2871
20181201|2018-11-23 04:30,23,111.98,111.99,111.975,111.98,16068
20181201|2018-11-23 05:00,23,111.975,111.98,111.975,111.975,697
20181201|2018-11-23 05:30,23,111.98,111.98,111.97,111.975,9980
20181201|2018-11-23 06:00,23,111.97,111.98,111.97,111.97,5408
20181201|2018-11-23 06:30,23,111.97,111.975,111.97,111.975,1056
20181201|2018-11-23 07:00,23,111.975,111.98,111.97,111.975,14252
20181201|2018-11-23 07:30,23,111.98,111.985,111.975,111.98,12309
20181201|2018-11-23 08:00,23,111.98,111.99,111.98,111.985,6571
20181201|2018-11-23 08:30,23,111.985,111.985,111.975,111.98,5580
20181201|2018-11-23 09:00,23,111.975,111.985,111.975,111.98,15314
20181201|2018-11-23 09:30,23,111.98,111.985,111.97,111.975,14176
20181201|2018-11-23 10:00,23,111.98,111.98,111.965,111.975,12833
20181201|2018-11-23 10:30,23,111.97,111.975,111.97,111.975,5055
20181201|2018-11-23 11:00,23,111.975,111.975,111.97,111.975,4352
20181201|2018-11-23 11:30,23,111.975,111.975,111.97,111.975,1375
20181201|2018-11-23 12:00,23,111.975,111.98,111.97,111.98,2416
20181201|2018-11-23 12:30,23,111.98,111.98,111.975,111.98,84
20181201|2018-11-23 13:30,23,111.98,111.98,111.975,111.98,443
20181201|2018-11-23 14:30,23,111.975,111.98,111.975,111.98,1154
20181201|2018-11-26 01:00,26,111.97,111.97,111.955,111.96,9962
20181201|2018-11-26 01:30,26,111.96,111.96,111.95,111.96,5425
20181201|2018-11-26 02:00,26,111.96,111.96,111.94,111.945,22723
20181201|2018-11-26 02:30,26,111.945,111.955,111.94,111.955,14214
20181201|2018-11-26 03:00,26,111.955,111.965,111.95,111.96,14183
20181201|2018-11-26 03:30,26,111.96,111.96,111.955,111.96,10359
20181201|2018-11-26 04:00,26,111.96,111.965,111.96,111.965,2598
20181201|2018-11-26 04:30,26,111.965,111.965,111.96,111.965,4051
20181201|2018-11-26 05:00,26,111.965,111.965,111.955,111.96,6020
20181201|2018-11-26 05:30,26,111.96,111.965,111.955,111.96,6105
20181201|2018-11-26 06:00,26,111.96,111.965,111.955,111.96,2952
20181201|2018-11-26 06:30,26,111.96,111.96,111.955,111.96,5784
20181201|2018-11-26 07:00,26,111.96,111.96,111.955,111.96,2642
20181201|2018-11-26 07:30,26,111.96,111.96,111.955,111.96,5283
20181201|2018-11-26 08:00,26,111.96,111.96,111.945,111.955,14105
20181201|2018-11-26 08:30,26,111.95,111.955,111.95,111.955,1620
20181201|2018-11-26 09:00,26,111.955,111.955,111.945,111.95,7729
20181201|2018-11-26 09:30,26,111.945,111.955,111.945,111.955,8437
20181201|2018-11-26 10:00,26,111.955,111.96,111.95,111.955,12065
20181201|2018-11-26 10:30,26,111.95,111.955,111.945,111.95,7947
20181201|2018-11-26 11:00,26,111.955,111.955,111.945,111.95,1764
20181201|2018-11-26 11:30,26,111.95,111.955,111.95,111.95,1111
20181201|2018-11-26 12:00,26,111.95,111.96,111.95,111.955,2389
20181201|2018-11-26 12:30,26,111.955,111.96,111.955,111.96,1372
20181201|2018-11-26 13:00,26,111.955,111.96,111.955,111.96,616
20181201|2018-11-26 13:30,26,111.96,111.96,111.955,111.955,123
20181201|2018-11-26 14:00,26,111.96,111.96,111.955,111.96,106
20181201|2018-11-26 14:30,26,111.96,111.965,111.96,111.965,707
20181201|2018-11-27 01:00,27,111.965,111.98,111.965,111.975,14302
20181201|2018-11-27 01:30,27,111.97,111.975,111.955,111.97,13157
20181201|2018-11-27 02:00,27,111.97,111.98,111.965,111.97,13845
20181201|2018-11-27 02:30,27,111.97,111.975,111.96,111.97,8564
20181201|2018-11-27 03:00,27,111.965,111.97,111.96,111.96,6319
20181201|2018-11-27 03:30,27,111.96,111.965,111.96,111.965,3189
20181201|2018-11-27 04:00,27,111.965,111.97,111.96,111.965,16984
20181201|2018-11-27 04:30,27,111.97,111.97,111.965,111.97,593
20181201|2018-11-27 05:00,27,111.965,111.97,111.965,111.965,1404
20181201|2018-11-27 05:30,27,111.97,111.97,111.96,111.96,6123
20181201|2018-11-27 06:00,27,111.965,111.965,111.96,111.96,1925
20181201|2018-11-27 06:30,27,111.96,111.97,111.96,111.97,5914
20181201|2018-11-27 07:00,27,111.965,111.98,111.96,111.97,20570
20181201|2018-11-27 07:30,27,111.975,111.975,111.965,111.97,2894
20181201|2018-11-27 08:00,27,111.965,111.97,111.965,111.965,2705
20181201|2018-11-27 08:30,27,111.97,111.98,111.965,111.98,9526
20181201|2018-11-27 09:00,27,111.98,111.98,111.965,111.97,15626
20181201|2018-11-27 09:30,27,111.975,111.975,111.965,111.965,8985
20181201|2018-11-27 10:00,27,111.965,111.975,111.96,111.97,17696
20181201|2018-11-27 10:30,27,111.97,111.975,111.965,111.97,10097
20181201|2018-11-27 11:00,27,111.965,111.975,111.965,111.97,2734
20181201|2018-11-27 11:30,27,111.97,111.975,111.965,111.97,6326
20181201|2018-11-27 12:00,27,111.97,111.975,111.97,111.975,583
20181201|2018-11-27 12:30,27,111.97,111.98,111.97,111.975,671
20181201|2018-11-27 13:00,27,111.975,111.975,111.975,111.975,131
20181201|2018-11-27 13:30,27,111.975,111.98,111.975,111.975,451
20181201|2018-11-27 14:00,27,111.97,111.975,111.97,111.97,515
20181201|2018-11-27 14:30,27,111.975,111.975,111.97,111.975,605
20181201|2018-11-28 01:00,28,111.965,111.975,111.965,111.97,4560
20181201|2018-11-28 01:30,28,111.97,111.98,111.97,111.98,2048
20181201|2018-11-28 02:00,28,111.98,111.99,111.98,111.985,14935
20181201|2018-11-28 02:30,28,111.985,111.985,111.975,111.98,6003
20181201|2018-11-28 03:00,28,111.975,111.985,111.975,111.985,8832
20181201|2018-11-28 03:30,28,111.985,111.99,111.98,111.99,12996
20181201|2018-11-28 04:00,28,111.99,111.99,111.98,111.98,2819
20181201|2018-11-28 04:30,28,111.98,111.985,111.98,111.98,11024
20181201|2018-11-28 05:00,28,111.985,111.985,111.98,111.985,866
20181201|2018-11-28 05:30,28,111.985,111.985,111.98,111.985,1790
20181201|2018-11-28 06:00,28,111.98,111.985,111.975,111.98,3619
20181201|2018-11-28 06:30,28,111.98,111.98,111.965,111.965,10177
20181201|2018-11-28 07:00,28,111.97,111.98,111.965,111.975,7860
20181201|2018-11-28 07:30,28,111.97,111.98,111.97,111.975,7051
20181201|2018-11-28 08:00,28,111.975,111.98,111.97,111.97,6658
20181201|2018-11-28 08:30,28,111.97,111.975,111.97,111.975,1315
20181201|2018-11-28 09:00,28,111.975,111.975,111.965,111.965,9778
20181201|2018-11-28 09:30,28,111.97,111.975,111.965,111.97,11147
20181201|2018-11-28 10:00,28,111.975,111.98,111.97,111.975,19203
20181201|2018-11-28 10:30,28,111.975,111.98,111.975,111.98,2467
20181201|2018-11-28 11:00,28,111.98,111.985,111.98,111.98,9081
20181201|2018-11-28 11:30,28,111.98,111.98,111.97,111.975,4153
20181201|2018-11-28 12:00,28,111.975,111.98,111.975,111.98,2787
20181201|2018-11-28 12:30,28,111.98,111.98,111.98,111.98,5
20181201|2018-11-28 13:00,28,111.98,111.985,111.98,111.98,104
20181201|2018-11-28 13:30,28,111.985,111.985,111.98,111.985,71
20181201|2018-11-28 14:00,28,111.98,111.985,111.98,111.98,281
20181201|2018-11-28 14:30,28,111.98,111.985,111.98,111.985,770
20181201|2018-11-29 01:00,29,111.985,111.995,111.985,111.995,12165
20181201|2018-11-29 01:30,29,111.995,111.995,111.98,111.99,15923
20181201|2018-11-29 02:00,29,111.99,111.995,111.985,111.995,16351
20181201|2018-11-29 02:30,29,111.99,111.99,111.98,111.99,11972
20181201|2018-11-29 03:00,29,111.99,111.995,111.98,111.99,23168
20181201|2018-11-29 03:30,29,111.99,111.995,111.99,111.995,9004
20181201|2018-11-29 04:00,29,111.99,111.995,111.99,111.99,6260
20181201|2018-11-29 04:30,29,111.995,111.995,111.99,111.995,13464
20181201|2018-11-29 05:00,29,111.995,111.995,111.99,111.99,7583
20181201|2018-11-29 05:30,29,111.99,111.995,111.99,111.99,17614
20181201|2018-11-29 06:00,29,111.995,111.995,111.99,111.995,1819
20181201|2018-11-29 06:30,29,111.995,112,111.99,111.995,16117
20181201|2018-11-29 07:00,29,111.995,112,111.995,112,7593
20181201|2018-11-29 07:30,29,112,112.01,111.995,112,23497
20181201|2018-11-29 08:00,29,112.005,112.005,111.995,112,18138
20181201|2018-11-29 08:30,29,112,112.005,111.995,112.005,15866
20181201|2018-11-29 09:00,29,112,112.005,112,112,2816
20181201|2018-11-29 09:30,29,112,112.01,111.995,112.005,27679
20181201|2018-11-29 10:00,29,112.005,112.01,112,112,18626
20181201|2018-11-29 10:30,29,112,112.005,112,112.005,7837
20181201|2018-11-29 11:00,29,112.005,112.005,112,112.005,710
20181201|2018-11-29 11:30,29,112.005,112.005,112,112.005,708
20181201|2018-11-29 12:00,29,112.005,112.005,112,112,268
20181201|2018-11-29 12:30,29,112,112,111.995,111.995,3238
20181201|2018-11-29 13:00,29,112,112,111.995,111.995,184
20181201|2018-11-29 13:30,29,112,112,111.995,111.995,170
20181201|2018-11-29 14:00,29,111.995,112,111.995,112,1665
20181201|2018-11-29 14:30,29,112,112.005,112,112,1905
20181201|2018-11-30 07:00,30,112.01,112.015,112.005,112.005,3244
20181201|2018-11-30 07:30,30,112.01,112.015,112.005,112.01,9092
20181201|2018-11-30 08:00,30,112.01,112.01,112.005,112.005,7302
20181201|2018-11-30 08:30,30,112.005,112.01,112,112,6507
20181201|2018-11-30 09:00,30,112.005,112.01,112,112.005,5647
20181201|2018-11-30 09:30,30,112.005,112.005,112,112.005,5486
20181201|2018-11-30 10:00,30,112,112.005,112,112,27945
20181201|2018-11-30 10:30,30,112,112.005,112,112.005,7939
20181201|2018-11-30 11:00,30,112,112.005,112,112.005,1046
20181201|2018-11-30 11:30,30,112.005,112.005,112,112,1727
20181201|2018-11-30 12:00,30,112.005,112.005,112,112,55
20181201|2018-11-30 12:30,30,112,112.005,112,112,7101
20181201|2018-11-30 13:00,30,112,112,111.995,111.995,1190
20181201|2018-11-30 13:30,30,111.995,112,111.995,112,1958
20181201|2018-11-30 14:00,30,112,112,111.995,112,441
20181201|2018-11-30 14:30,30,111.995,112,111.995,112,484
20181201|2018-12-03 01:00,3,111.985,111.985,111.965,111.975,16413
20181201|2018-12-03 01:30,3,111.975,111.975,111.965,111.97,6740
20181201|2018-12-03 02:00,3,111.975,111.99,111.975,111.985,11816
20181201|2018-12-03 02:30,3,111.99,111.99,111.98,111.985,16353
20181201|2018-12-03 03:00,3,111.985,111.99,111.985,111.985,3537
20181201|2018-12-03 03:30,3,111.985,111.99,111.98,111.985,5432
20181201|2018-12-03 04:00,3,111.98,111.985,111.98,111.98,2723
20181201|2018-12-03 04:30,3,111.985,111.985,111.98,111.98,4001
20181201|2018-12-03 05:00,3,111.98,111.99,111.98,111.985,12734
20181201|2018-12-03 05:30,3,111.985,111.99,111.98,111.98,4233
20181201|2018-12-03 06:00,3,111.985,111.985,111.98,111.985,2214
20181201|2018-12-03 06:30,3,111.98,111.99,111.98,111.99,9051
20181201|2018-12-03 07:00,3,111.985,111.99,111.98,111.985,11592
20181201|2018-12-03 07:30,3,111.985,111.99,111.985,111.985,14276
20181201|2018-12-03 08:00,3,111.985,111.99,111.985,111.99,4686
20181201|2018-12-03 08:30,3,111.99,112,111.985,112,12688
20181201|2018-12-03 09:00,3,111.995,112,111.99,112,9860
20181201|2018-12-03 09:30,3,111.995,112.01,111.995,112.005,17446
20181201|2018-12-03 10:00,3,112.005,112.015,112.005,112.015,39863
20181201|2018-12-03 10:30,3,112.01,112.02,112.01,112.02,20277
20181201|2018-12-03 11:00,3,112.015,112.025,112.015,112.02,12602
20181201|2018-12-03 11:30,3,112.02,112.025,112.02,112.025,2059
20181201|2018-12-03 12:00,3,112.02,112.025,112.02,112.025,3491
20181201|2018-12-03 12:30,3,112.025,112.025,112.02,112.02,53
20181201|2018-12-03 13:00,3,112.025,112.025,112.025,112.025,877
20181201|2018-12-03 13:30,3,112.02,112.02,112.02,112.02,18
20181201|2018-12-03 14:00,3,112.025,112.025,112.025,112.025,1506
20181201|2018-12-03 14:30,3,112.03,112.03,112.02,112.025,1691
20181201|2018-12-03 15:00,3,112.02,112.02,112.02,112.02,36
20181201|2018-12-04 01:00,4,112.03,112.035,112.02,112.02,8657
20181201|2018-12-04 01:30,4,112.02,112.02,112.015,112.02,3679
20181201|2018-12-04 02:00,4,112.015,112.025,112.015,112.025,7272
20181201|2018-12-04 02:30,4,112.025,112.04,112.025,112.03,18158
20181201|2018-12-04 03:00,4,112.03,112.03,112.025,112.03,15829
20181201|2018-12-04 03:30,4,112.03,112.03,112.025,112.025,5823
20181201|2018-12-04 04:00,4,112.03,112.03,112.02,112.02,8455
20181201|2018-12-04 04:30,4,112.025,112.03,112.02,112.025,27730
20181201|2018-12-04 05:00,4,112.025,112.03,112.02,112.02,6310
20181201|2018-12-04 05:30,4,112.02,112.025,112.015,112.02,10181
20181201|2018-12-04 06:00,4,112.02,112.025,112.02,112.025,11698
20181201|2018-12-04 06:30,4,112.025,112.025,112.02,112.025,4254
20181201|2018-12-04 07:00,4,112.025,112.03,112.015,112.025,18292
20181201|2018-12-04 07:30,4,112.02,112.025,112.02,112.02,782
20181201|2018-12-04 08:00,4,112.025,112.025,112.015,112.02,5807
20181201|2018-12-04 08:30,4,112.02,112.025,112.015,112.025,4524
20181201|2018-12-04 09:00,4,112.025,112.03,112.02,112.025,5856
20181201|2018-12-04 09:30,4,112.03,112.03,112.02,112.025,14207
20181201|2018-12-04 10:00,4,112.03,112.04,112.025,112.04,12409
20181201|2018-12-04 10:30,4,112.035,112.04,112.035,112.04,1759
20181201|2018-12-04 11:00,4,112.035,112.055,112.035,112.045,22282
20181201|2018-12-04 11:30,4,112.05,112.055,112.04,112.04,3933
20181201|2018-12-04 12:00,4,112.045,112.055,112.04,112.055,2528
20181201|2018-12-04 12:30,4,112.055,112.06,112.055,112.055,896
20181201|2018-12-04 13:00,4,112.055,112.055,112.05,112.05,1504
20181201|2018-12-04 13:30,4,112.05,112.05,112.05,112.05,229
20181201|2018-12-04 14:00,4,112.05,112.05,112.05,112.05,532
20181201|2018-12-04 14:30,4,112.05,112.06,112.05,112.055,357
20181201|2018-12-05 01:00,5,112.045,112.06,112.045,112.045,6161
20181201|2018-12-05 01:30,5,112.04,112.045,112.035,112.045,5782
20181201|2018-12-05 02:00,5,112.05,112.06,112.045,112.06,1418
20181201|2018-12-05 02:30,5,112.06,112.06,112.055,112.055,1967
20181201|2018-12-05 03:00,5,112.055,112.055,112.05,112.055,1662
20181201|2018-12-05 03:30,5,112.055,112.06,112.05,112.06,1845
20181201|2018-12-05 04:00,5,112.055,112.065,112.055,112.06,5066
20181201|2018-12-05 04:30,5,112.055,112.06,112.055,112.06,2764
20181201|2018-12-05 05:00,5,112.055,112.055,112.025,112.03,4218
20181201|2018-12-05 05:30,5,112.03,112.045,112.03,112.04,3593
20181201|2018-12-05 06:00,5,112.04,112.045,112.03,112.035,1793
20181201|2018-12-05 06:30,5,112.04,112.045,112.035,112.04,1705
20181201|2018-12-05 07:00,5,112.035,112.045,112.035,112.04,1246
20181201|2018-12-05 07:30,5,112.04,112.045,112.035,112.04,1094
20181201|2018-12-05 08:00,5,112.04,112.045,112.04,112.04,3197
20181201|2018-12-05 08:30,5,112.04,112.045,112.03,112.04,3428
20181201|2018-12-05 09:00,5,112.04,112.04,112.035,112.04,1899
20181201|2018-12-05 09:30,5,112.04,112.04,112.035,112.04,1808
20181201|2018-12-05 10:00,5,112.04,112.04,112.03,112.035,770
20181201|2018-12-05 10:30,5,112.04,112.04,112.03,112.03,1437
20181201|2018-12-05 11:00,5,112.03,112.04,112.025,112.04,222
20181201|2018-12-05 11:30,5,112.04,112.045,112.04,112.04,65
20181201|2018-12-05 14:00,5,112.05,112.05,112.05,112.05,1
20181201|2018-12-05 14:30,5,112.05,112.05,112.05,112.05,47
20181201|2018-12-06 01:00,6,112.065,112.065,112.045,112.045,384
20181201|2018-12-06 01:30,6,112.05,112.05,112.04,112.05,210
20181201|2018-12-06 02:00,6,112.04,112.07,112.04,112.055,1001
20181201|2018-12-06 02:30,6,112.055,112.095,112.055,112.095,153
20181201|2018-12-06 03:00,6,112.075,112.1,112.07,112.1,30
20181201|2018-12-06 03:30,6,112.08,112.095,112.07,112.08,1518
20181201|2018-12-06 04:00,6,112.085,112.09,112.085,112.09,178
20181201|2018-12-06 04:30,6,112.1,112.105,112.09,112.09,300
20181201|2018-12-06 05:00,6,112.07,112.07,112.07,112.07,1113
20190301|2018-09-06 02:00,6,111.82,111.82,111.82,111.82,2
20190301|2018-10-18 06:30,18,111.78,111.78,111.78,111.78,6
20190301|2018-10-18 07:00,18,111.785,111.785,111.785,111.785,12
20190301|2018-10-18 08:00,18,111.8,111.8,111.8,111.8,18
20190301|2018-10-18 09:00,18,111.8,111.8,111.8,111.8,6
20190301|2018-10-19 08:30,19,111.85,111.85,111.85,111.85,5
20190301|2018-10-22 03:00,22,111.775,111.775,111.775,111.775,12
20190301|2018-10-22 03:30,22,111.78,111.78,111.78,111.78,6
20190301|2018-10-22 08:30,22,111.79,111.79,111.79,111.79,12
20190301|2018-10-23 01:30,23,111.81,111.81,111.81,111.81,12
20190301|2018-10-24 07:00,24,111.835,111.835,111.835,111.835,200
20190301|2018-10-25 10:30,25,111.83,111.83,111.825,111.825,12
20190301|2018-10-29 04:30,29,111.825,111.825,111.825,111.825,20
20190301|2018-10-29 07:00,29,111.825,111.825,111.82,111.82,73
20190301|2018-10-29 11:30,29,111.84,111.84,111.84,111.84,1
20190301|2018-10-29 13:30,29,111.85,111.85,111.85,111.85,20
20190301|2018-10-29 14:00,29,111.855,111.86,111.855,111.86,45
20190301|2018-10-30 03:30,30,111.82,111.82,111.82,111.82,2
20190301|2018-10-30 06:00,30,111.845,111.845,111.845,111.845,2
20190301|2018-10-30 06:30,30,111.84,111.84,111.84,111.84,16
20190301|2018-10-31 05:00,31,111.84,111.84,111.84,111.84,6
20190301|2018-10-31 06:00,31,111.84,111.84,111.84,111.84,6
20190301|2018-10-31 07:30,31,111.835,111.835,111.825,111.825,11
20190301|2018-10-31 12:00,31,111.83,111.83,111.83,111.83,1
20190301|2018-11-01 05:00,1,111.805,111.805,111.805,111.805,30
20190301|2018-11-01 08:30,1,111.82,111.82,111.82,111.82,1
20190301|2018-11-02 07:00,2,111.805,111.805,111.805,111.805,50
20190301|2018-11-02 08:00,2,111.81,111.81,111.81,111.81,50
20190301|2018-11-05 03:00,5,111.825,111.825,111.825,111.825,50
20190301|2018-11-05 06:30,5,111.83,111.84,111.83,111.84,330
20190301|2018-11-05 08:00,5,111.83,111.83,111.83,111.83,1
20190301|2018-11-05 10:00,5,111.81,111.81,111.81,111.81,20
20190301|2018-11-05 11:00,5,111.815,111.815,111.815,111.815,1
20190301|2018-11-06 02:30,6,111.81,111.81,111.81,111.81,48
20190301|2018-11-06 03:00,6,111.81,111.81,111.81,111.81,6
20190301|2018-11-06 04:00,6,111.83,111.835,111.83,111.835,80
20190301|2018-11-06 04:30,6,111.825,111.825,111.825,111.825,6
20190301|2018-11-06 05:00,6,111.83,111.83,111.83,111.83,36
20190301|2018-11-06 05:30,6,111.83,111.83,111.83,111.83,4
20190301|2018-11-06 06:30,6,111.815,111.815,111.815,111.815,28
20190301|2018-11-06 09:30,6,111.81,111.81,111.805,111.805,40
20190301|2018-11-06 10:00,6,111.805,111.805,111.805,111.805,16
20190301|2018-11-07 02:30,7,111.79,111.79,111.79,111.79,2
20190301|2018-11-07 03:00,7,111.795,111.795,111.795,111.795,6
20190301|2018-11-07 06:00,7,111.76,111.76,111.755,111.755,420
20190301|2018-11-07 09:30,7,111.77,111.77,111.77,111.77,500
20190301|2018-11-08 03:30,8,111.765,111.765,111.765,111.765,12
20190301|2018-11-08 04:00,8,111.765,111.765,111.765,111.765,1
20190301|2018-11-08 07:30,8,111.765,111.765,111.765,111.765,3
20190301|2018-11-08 10:00,8,111.765,111.765,111.765,111.765,120
20190301|2018-11-09 01:00,9,111.78,111.78,111.78,111.78,24
20190301|2018-11-09 01:30,9,111.785,111.785,111.785,111.785,26
20190301|2018-11-09 02:00,9,111.79,111.79,111.79,111.79,17
20190301|2018-11-09 02:30,9,111.79,111.795,111.79,111.795,103
20190301|2018-11-09 03:00,9,111.8,111.8,111.795,111.795,325
20190301|2018-11-09 03:30,9,111.785,111.79,111.785,111.79,76
20190301|2018-11-09 04:00,9,111.795,111.795,111.795,111.795,3
20190301|2018-11-09 05:00,9,111.795,111.795,111.795,111.795,6
20190301|2018-11-09 06:30,9,111.81,111.81,111.81,111.81,12
20190301|2018-11-09 09:00,9,111.805,111.81,111.805,111.81,115
20190301|2018-11-09 09:30,9,111.815,111.815,111.815,111.815,33
20190301|2018-11-12 02:00,12,111.835,111.835,111.835,111.835,37
20190301|2018-11-12 03:30,12,111.845,111.845,111.845,111.845,18
20190301|2018-11-12 07:00,12,111.85,111.85,111.85,111.85,1
20190301|2018-11-13 02:00,13,111.83,111.83,111.83,111.83,500
20190301|2018-11-13 03:00,13,111.83,111.83,111.83,111.83,500
20190301|2018-11-13 05:30,13,111.825,111.825,111.825,111.825,20
20190301|2018-11-13 08:30,13,111.825,111.825,111.825,111.825,150
20190301|2018-11-13 09:00,13,111.83,111.835,111.83,111.835,342
20190301|2018-11-13 09:30,13,111.835,111.835,111.83,111.83,756
20190301|2018-11-13 10:00,13,111.83,111.83,111.825,111.825,152
20190301|2018-11-14 04:00,14,111.83,111.83,111.83,111.83,20
20190301|2018-11-14 07:30,14,111.825,111.825,111.825,111.825,156
20190301|2018-11-14 09:00,14,111.825,111.825,111.825,111.825,2
20190301|2018-11-15 01:30,15,111.835,111.835,111.835,111.835,6
20190301|2018-11-15 02:00,15,111.845,111.845,111.845,111.845,50
20190301|2018-11-15 02:30,15,111.875,111.875,111.875,111.875,104
20190301|2018-11-15 03:30,15,111.88,111.89,111.88,111.89,126
20190301|2018-11-15 04:00,15,111.89,111.89,111.885,111.885,112
20190301|2018-11-15 08:30,15,111.91,111.91,111.91,111.91,1
20190301|2018-11-16 03:30,16,111.86,111.87,111.86,111.87,27
20190301|2018-11-16 04:00,16,111.875,111.875,111.875,111.875,2
20190301|2018-11-16 04:30,16,111.88,111.88,111.88,111.88,2
20190301|2018-11-16 08:00,16,111.875,111.89,111.875,111.885,5021
20190301|2018-11-16 08:30,16,111.885,111.89,111.88,111.88,99
20190301|2018-11-16 09:00,16,111.88,111.885,111.88,111.88,128
20190301|2018-11-16 09:30,16,111.88,111.885,111.875,111.88,110
20190301|2018-11-16 10:00,16,111.875,111.88,111.87,111.87,10
20190301|2018-11-16 10:30,16,111.875,111.875,111.875,111.875,5
20190301|2018-11-19 03:00,19,111.83,111.83,111.83,111.83,12
20190301|2018-11-19 03:30,19,111.845,111.845,111.845,111.845,268
20190301|2018-11-19 04:00,19,111.85,111.85,111.85,111.85,76
20190301|2018-11-19 05:00,19,111.85,111.85,111.85,111.85,3
20190301|2018-11-19 06:30,19,111.855,111.855,111.855,111.855,3
20190301|2018-11-19 08:30,19,111.845,111.85,111.845,111.85,77
20190301|2018-11-19 09:00,19,111.855,111.855,111.855,111.855,12
20190301|2018-11-19 09:30,19,111.86,111.86,111.86,111.86,5
20190301|2018-11-19 10:00,19,111.865,111.865,111.86,111.86,34
20190301|2018-11-19 10:30,19,111.86,111.86,111.86,111.86,2
20190301|2018-11-20 01:30,20,111.865,111.865,111.865,111.865,10
20190301|2018-11-20 02:30,20,111.89,111.89,111.89,111.89,1
20190301|2018-11-20 04:30,20,111.885,111.885,111.88,111.88,4012
20190301|2018-11-20 08:30,20,111.89,111.89,111.89,111.89,215
20190301|2018-11-20 09:00,20,111.89,111.89,111.89,111.89,166
20190301|2018-11-21 01:00,21,111.875,111.875,111.86,111.86,117
20190301|2018-11-21 04:00,21,111.86,111.86,111.86,111.86,830
20190301|2018-11-21 04:30,21,111.855,111.855,111.855,111.855,1
20190301|2018-11-21 05:30,21,111.865,111.865,111.86,111.86,270
20190301|2018-11-21 06:00,21,111.865,111.865,111.865,111.865,125
20190301|2018-11-21 07:00,21,111.86,111.86,111.86,111.86,200
20190301|2018-11-21 07:30,21,111.865,111.865,111.865,111.865,52
20190301|2018-11-21 08:30,21,111.86,111.86,111.86,111.86,500
20190301|2018-11-21 09:30,21,111.86,111.86,111.86,111.86,24
20190301|2018-11-21 10:00,21,111.86,111.86,111.86,111.86,70
20190301|2018-11-22 01:00,22,111.855,111.855,111.855,111.855,1024
20190301|2018-11-22 02:00,22,111.865,111.865,111.865,111.865,24
20190301|2018-11-22 03:00,22,111.87,111.87,111.87,111.87,196
20190301|2018-11-22 04:00,22,111.865,111.865,111.85,111.85,583
20190301|2018-11-22 04:30,22,111.86,111.86,111.86,111.86,151
20190301|2018-11-22 05:00,22,111.86,111.86,111.86,111.86,47
20190301|2018-11-22 06:30,22,111.85,111.85,111.85,111.85,6
20190301|2018-11-22 07:00,22,111.85,111.85,111.85,111.85,20
20190301|2018-11-22 10:00,22,111.85,111.85,111.85,111.85,24
20190301|2018-11-23 01:30,23,111.845,111.845,111.845,111.845,502
20190301|2018-11-23 02:00,23,111.84,111.85,111.84,111.85,27
20190301|2018-11-23 02:30,23,111.855,111.865,111.855,111.865,2
20190301|2018-11-23 03:00,23,111.87,111.87,111.865,111.865,3
20190301|2018-11-23 03:30,23,111.86,111.86,111.86,111.86,50
20190301|2018-11-23 04:00,23,111.865,111.865,111.865,111.865,2
20190301|2018-11-23 04:30,23,111.865,111.875,111.865,111.87,620
20190301|2018-11-23 05:00,23,111.87,111.87,111.87,111.87,1
20190301|2018-11-23 05:30,23,111.865,111.865,111.865,111.865,17
20190301|2018-11-23 06:00,23,111.865,111.865,111.865,111.865,2
20190301|2018-11-23 06:30,23,111.865,111.865,111.86,111.86,489
20190301|2018-11-23 07:00,23,111.865,111.865,111.865,111.865,101
20190301|2018-11-23 07:30,23,111.865,111.875,111.865,111.875,41
20190301|2018-11-23 08:00,23,111.875,111.875,111.87,111.875,402
20190301|2018-11-23 08:30,23,111.865,111.875,111.865,111.865,313
20190301|2018-11-23 09:00,23,111.865,111.865,111.865,111.865,1270
20190301|2018-11-23 09:30,23,111.865,111.865,111.865,111.865,2
20190301|2018-11-23 10:00,23,111.86,111.86,111.855,111.86,305
20190301|2018-11-23 10:30,23,111.86,111.865,111.86,111.865,201
20190301|2018-11-23 11:30,23,111.865,111.865,111.865,111.865,1
20190301|2018-11-23 12:00,23,111.865,111.865,111.865,111.865,183
20190301|2018-11-23 13:00,23,111.865,111.865,111.865,111.865,120
20190301|2018-11-23 13:30,23,111.865,111.865,111.865,111.865,63
20190301|2018-11-26 02:00,26,111.845,111.845,111.835,111.835,20
20190301|2018-11-26 02:30,26,111.835,111.84,111.835,111.84,400
20190301|2018-11-26 03:00,26,111.845,111.85,111.84,111.85,186
20190301|2018-11-26 03:30,26,111.845,111.85,111.845,111.85,28
20190301|2018-11-26 04:00,26,111.855,111.855,111.855,111.855,35
20190301|2018-11-26 04:30,26,111.855,111.855,111.855,111.855,11
20190301|2018-11-26 05:00,26,111.85,111.85,111.845,111.845,11
20190301|2018-11-26 05:30,26,111.85,111.85,111.85,111.85,158
20190301|2018-11-26 07:00,26,111.85,111.85,111.845,111.845,287
20190301|2018-11-26 07:30,26,111.845,111.845,111.845,111.845,200
20190301|2018-11-26 08:00,26,111.845,111.845,111.84,111.84,1692
20190301|2018-11-26 08:30,26,111.84,111.84,111.84,111.84,29
20190301|2018-11-26 09:00,26,111.84,111.84,111.84,111.84,1133
20190301|2018-11-26 09:30,26,111.845,111.845,111.84,111.84,51
20190301|2018-11-26 10:00,26,111.84,111.845,111.835,111.84,1232
20190301|2018-11-26 10:30,26,111.84,111.84,111.84,111.84,72
20190301|2018-11-26 11:00,26,111.835,111.835,111.835,111.835,176
20190301|2018-11-26 12:00,26,111.835,111.84,111.835,111.84,67
20190301|2018-11-26 12:30,26,111.845,111.845,111.845,111.845,2
20190301|2018-11-27 01:00,27,111.86,111.865,111.86,111.865,154
20190301|2018-11-27 01:30,27,111.85,111.85,111.85,111.85,24
20190301|2018-11-27 02:00,27,111.855,111.86,111.855,111.86,13
20190301|2018-11-27 02:30,27,111.86,111.865,111.85,111.855,109
20190301|2018-11-27 03:00,27,111.855,111.855,111.85,111.85,223
20190301|2018-11-27 03:30,27,111.85,111.855,111.845,111.845,142
20190301|2018-11-27 04:00,27,111.85,111.855,111.845,111.85,355
20190301|2018-11-27 04:30,27,111.855,111.855,111.85,111.855,150
20190301|2018-11-27 05:00,27,111.855,111.855,111.85,111.855,19
20190301|2018-11-27 05:30,27,111.855,111.855,111.845,111.845,129
20190301|2018-11-27 06:00,27,111.85,111.85,111.845,111.845,17
20190301|2018-11-27 06:30,27,111.85,111.855,111.845,111.85,213
20190301|2018-11-27 07:00,27,111.85,111.865,111.85,111.86,344
20190301|2018-11-27 07:30,27,111.86,111.86,111.855,111.855,152
20190301|2018-11-27 08:00,27,111.855,111.855,111.85,111.855,59
20190301|2018-11-27 08:30,27,111.86,111.865,111.85,111.865,1568
20190301|2018-11-27 09:00,27,111.86,111.865,111.85,111.86,12165
20190301|2018-11-27 09:30,27,111.86,111.865,111.85,111.85,5368
20190301|2018-11-27 10:00,27,111.85,111.86,111.845,111.855,5370
20190301|2018-11-27 10:30,27,111.855,111.86,111.855,111.855,2249
20190301|2018-11-27 11:00,27,111.855,111.86,111.85,111.85,527
20190301|2018-11-27 11:30,27,111.855,111.855,111.855,111.855,9
20190301|2018-11-27 12:30,27,111.86,111.86,111.86,111.86,1
20190301|2018-11-28 01:00,28,111.855,111.855,111.855,111.855,33
20190301|2018-11-28 01:30,28,111.86,111.86,111.86,111.86,2
20190301|2018-11-28 02:00,28,111.87,111.875,111.865,111.87,190
20190301|2018-11-28 02:30,28,111.87,111.87,111.865,111.865,114
20190301|2018-11-28 03:00,28,111.865,111.865,111.865,111.865,29
20190301|2018-11-28 03:30,28,111.865,111.875,111.865,111.875,87
20190301|2018-11-28 04:00,28,111.87,111.875,111.87,111.875,175
20190301|2018-11-28 04:30,28,111.875,111.875,111.865,111.87,5356
20190301|2018-11-28 05:00,28,111.87,111.87,111.865,111.87,35
20190301|2018-11-28 05:30,28,111.87,111.87,111.865,111.87,1245
20190301|2018-11-28 06:00,28,111.865,111.865,111.865,111.865,522
20190301|2018-11-28 06:30,28,111.865,111.87,111.86,111.86,3645
20190301|2018-11-28 07:00,28,111.86,111.86,111.86,111.86,1588
20190301|2018-11-28 07:30,28,111.86,111.865,111.86,111.865,1973
20190301|2018-11-28 08:00,28,111.86,111.865,111.855,111.86,656
20190301|2018-11-28 08:30,28,111.86,111.86,111.855,111.86,112
20190301|2018-11-28 09:00,28,111.86,111.86,111.85,111.855,367
20190301|2018-11-28 09:30,28,111.855,111.86,111.855,111.855,386
20190301|2018-11-28 10:00,28,111.855,111.865,111.855,111.86,958
20190301|2018-11-28 10:30,28,111.865,111.865,111.865,111.865,163
20190301|2018-11-28 11:00,28,111.865,111.87,111.86,111.865,1755
20190301|2018-11-28 12:00,28,111.855,111.87,111.855,111.87,4885
20190301|2018-11-28 12:30,28,111.87,111.87,111.87,111.87,40
20190301|2018-11-28 13:00,28,111.865,111.865,111.865,111.865,600
20190301|2018-11-28 13:30,28,111.87,111.87,111.87,111.87,24
20190301|2018-11-29 01:00,29,111.87,111.88,111.87,111.88,836
20190301|2018-11-29 01:30,29,111.88,111.88,111.875,111.875,133
20190301|2018-11-29 02:00,29,111.875,111.885,111.875,111.885,1623
20190301|2018-11-29 02:30,29,111.88,111.88,111.87,111.87,324
20190301|2018-11-29 03:00,29,111.87,111.885,111.87,111.88,3926
20190301|2018-11-29 03:30,29,111.875,111.88,111.875,111.88,769
20190301|2018-11-29 04:00,29,111.875,111.885,111.875,111.885,743
20190301|2018-11-29 04:30,29,111.88,111.885,111.88,111.88,1464
20190301|2018-11-29 05:00,29,111.875,111.885,111.875,111.88,149
20190301|2018-11-29 05:30,29,111.88,111.88,111.875,111.88,30
20190301|2018-11-29 06:00,29,111.88,111.885,111.88,111.88,113
20190301|2018-11-29 06:30,29,111.88,111.885,111.88,111.885,877
20190301|2018-11-29 07:00,29,111.885,111.89,111.885,111.89,1072
20190301|2018-11-29 07:30,29,111.89,111.9,111.89,111.895,711
20190301|2018-11-29 08:00,29,111.895,111.9,111.89,111.89,1451
20190301|2018-11-29 08:30,29,111.89,111.895,111.89,111.895,516
20190301|2018-11-29 09:00,29,111.895,111.9,111.895,111.895,195
20190301|2018-11-29 09:30,29,111.895,111.9,111.895,111.895,777
20190301|2018-11-29 10:00,29,111.895,111.9,111.89,111.9,434
20190301|2018-11-29 10:30,29,111.895,111.895,111.89,111.89,167
20190301|2018-11-29 11:00,29,111.89,111.9,111.89,111.9,606
20190301|2018-11-29 11:30,29,111.895,111.9,111.895,111.9,104
20190301|2018-11-29 12:00,29,111.895,111.895,111.895,111.895,101
20190301|2018-11-29 12:30,29,111.895,111.895,111.895,111.895,987
20190301|2018-11-29 13:00,29,111.89,111.89,111.89,111.89,10
20190301|2018-11-29 14:00,29,111.89,111.895,111.89,111.895,194
20190301|2018-11-29 14:30,29,111.9,111.9,111.9,111.9,5
20190301|2018-11-30 07:00,30,111.905,111.91,111.9,111.9,599
20190301|2018-11-30 07:30,30,111.9,111.91,111.9,111.905,2636
20190301|2018-11-30 08:00,30,111.9,111.905,111.895,111.9,1312
20190301|2018-11-30 08:30,30,111.905,111.905,111.895,111.895,3244
20190301|2018-11-30 09:00,30,111.9,111.9,111.895,111.9,358
20190301|2018-11-30 09:30,30,111.895,111.9,111.895,111.895,1105
20190301|2018-11-30 10:00,30,111.895,111.905,111.895,111.895,2874
20190301|2018-11-30 10:30,30,111.895,111.9,111.895,111.895,1490
20190301|2018-11-30 11:00,30,111.895,111.9,111.895,111.9,127
20190301|2018-11-30 11:30,30,111.895,111.895,111.895,111.895,4
20190301|2018-11-30 12:00,30,111.895,111.895,111.895,111.895,222
20190301|2018-11-30 12:30,30,111.895,111.895,111.89,111.895,5130
20190301|2018-11-30 13:00,30,111.89,111.89,111.89,111.89,1427
20190301|2018-11-30 13:30,30,111.885,111.885,111.885,111.885,378
20190301|2018-11-30 14:00,30,111.885,111.89,111.885,111.89,187
20190301|2018-11-30 14:30,30,111.89,111.89,111.885,111.89,115
20190301|2018-12-03 01:00,3,111.88,111.88,111.85,111.86,4098
20190301|2018-12-03 01:30,3,111.86,111.865,111.855,111.865,3342
20190301|2018-12-03 02:00,3,111.865,111.875,111.86,111.87,3526
20190301|2018-12-03 02:30,3,111.875,111.88,111.87,111.875,3936
20190301|2018-12-03 03:00,3,111.875,111.875,111.87,111.87,2261
20190301|2018-12-03 03:30,3,111.875,111.875,111.87,111.875,2103
20190301|2018-12-03 04:00,3,111.87,111.875,111.87,111.87,431
20190301|2018-12-03 04:30,3,111.87,111.875,111.865,111.87,3189
20190301|2018-12-03 05:00,3,111.87,111.88,111.87,111.87,437
20190301|2018-12-03 05:30,3,111.87,111.875,111.87,111.87,352
20190301|2018-12-03 06:00,3,111.87,111.875,111.87,111.87,937
20190301|2018-12-03 06:30,3,111.87,111.88,111.87,111.88,1389
20190301|2018-12-03 07:00,3,111.875,111.875,111.87,111.875,2352
20190301|2018-12-03 07:30,3,111.87,111.875,111.87,111.875,1335
20190301|2018-12-03 08:00,3,111.875,111.875,111.87,111.875,1202
20190301|2018-12-03 08:30,3,111.87,111.89,111.87,111.885,4315
20190301|2018-12-03 09:00,3,111.885,111.89,111.88,111.89,3426
20190301|2018-12-03 09:30,3,111.885,111.895,111.885,111.89,10244
20190301|2018-12-03 10:00,3,111.89,111.905,111.89,111.9,16334
20190301|2018-12-03 10:30,3,111.9,111.9,111.895,111.895,3263
20190301|2018-12-03 11:00,3,111.9,111.9,111.895,111.9,540
20190301|2018-12-03 11:30,3,111.895,111.9,111.895,111.9,339
20190301|2018-12-03 12:00,3,111.9,111.905,111.9,111.905,551
20190301|2018-12-03 12:30,3,111.905,111.905,111.905,111.905,1
20190301|2018-12-03 13:00,3,111.9,111.905,111.9,111.905,21
20190301|2018-12-03 13:30,3,111.905,111.905,111.9,111.905,267
20190301|2018-12-03 14:00,3,111.905,111.91,111.9,111.91,212
20190301|2018-12-03 14:30,3,111.905,111.905,111.895,111.895,33
20190301|2018-12-04 01:00,4,111.92,111.92,111.9,111.91,7089
20190301|2018-12-04 01:30,4,111.91,111.91,111.9,111.9,2030
20190301|2018-12-04 02:00,4,111.9,111.91,111.9,111.905,3621
20190301|2018-12-04 02:30,4,111.905,111.925,111.905,111.915,10644
20190301|2018-12-04 03:00,4,111.915,111.92,111.91,111.92,9713
20190301|2018-12-04 03:30,4,111.915,111.92,111.915,111.92,2684
20190301|2018-12-04 04:00,4,111.92,111.92,111.91,111.91,6317
20190301|2018-12-04 04:30,4,111.91,111.915,111.91,111.91,1930
20190301|2018-12-04 05:00,4,111.91,111.92,111.91,111.92,5390
20190301|2018-12-04 05:30,4,111.915,111.92,111.91,111.915,1432
20190301|2018-12-04 06:00,4,111.915,111.915,111.91,111.91,2186
20190301|2018-12-04 06:30,4,111.915,111.915,111.91,111.915,1039
20190301|2018-12-04 07:00,4,111.915,111.92,111.905,111.905,14970
20190301|2018-12-04 07:30,4,111.905,111.91,111.905,111.91,4109
20190301|2018-12-04 08:00,4,111.91,111.91,111.905,111.91,2166
20190301|2018-12-04 08:30,4,111.905,111.915,111.905,111.91,6979
20190301|2018-12-04 09:00,4,111.91,111.92,111.905,111.915,7416
20190301|2018-12-04 09:30,4,111.915,111.925,111.915,111.92,11860
20190301|2018-12-04 10:00,4,111.92,111.94,111.92,111.935,15853
20190301|2018-12-04 10:30,4,111.935,111.94,111.935,111.94,3906
20190301|2018-12-04 11:00,4,111.94,111.96,111.935,111.96,14439
20190301|2018-12-04 11:30,4,111.96,111.96,111.95,111.955,2475
20190301|2018-12-04 12:00,4,111.955,111.975,111.955,111.97,4969
20190301|2018-12-04 12:30,4,111.97,111.975,111.965,111.97,468
20190301|2018-12-04 13:00,4,111.97,111.97,111.96,111.96,1168
20190301|2018-12-04 13:30,4,111.96,111.96,111.96,111.96,121
20190301|2018-12-04 14:00,4,111.965,111.965,111.96,111.965,761
20190301|2018-12-04 14:30,4,111.97,111.98,111.97,111.975,971
20190301|2018-12-04 15:00,4,111.98,111.98,111.98,111.98,50
20190301|2018-12-05 01:00,5,111.97,111.97,111.96,111.96,8856
20190301|2018-12-05 01:30,5,111.965,111.965,111.945,111.955,10789
20190301|2018-12-05 02:00,5,111.955,111.98,111.95,111.975,10107
20190301|2018-12-05 02:30,5,111.975,111.98,111.96,111.96,11963
20190301|2018-12-05 03:00,5,111.965,111.965,111.96,111.96,20189
20190301|2018-12-05 03:30,5,111.96,111.965,111.955,111.96,13798
20190301|2018-12-05 04:00,5,111.965,111.965,111.955,111.96,11467
20190301|2018-12-05 04:30,5,111.96,111.965,111.955,111.96,5115
20190301|2018-12-05 05:00,5,111.955,111.96,111.925,111.93,54364
20190301|2018-12-05 05:30,5,111.93,111.94,111.93,111.93,15948
20190301|2018-12-05 06:00,5,111.935,111.935,111.92,111.925,8972
20190301|2018-12-05 06:30,5,111.925,111.93,111.92,111.925,3585
20190301|2018-12-05 07:00,5,111.925,111.93,111.92,111.92,10228
20190301|2018-12-05 07:30,5,111.92,111.925,111.92,111.925,4676
20190301|2018-12-05 08:00,5,111.925,111.925,111.92,111.925,8851
20190301|2018-12-05 08:30,5,111.925,111.925,111.915,111.925,10264
20190301|2018-12-05 09:00,5,111.925,111.925,111.915,111.92,7101
20190301|2018-12-05 09:30,5,111.92,111.925,111.915,111.92,4003
20190301|2018-12-05 10:00,5,111.92,111.92,111.91,111.92,9412
20190301|2018-12-05 10:30,5,111.92,111.92,111.91,111.91,4931
20190301|2018-12-05 11:00,5,111.915,111.92,111.91,111.92,4947
20190301|2018-12-05 11:30,5,111.915,111.92,111.915,111.92,1727
20190301|2018-12-05 12:00,5,111.92,111.92,111.915,111.92,12
20190301|2018-12-05 12:30,5,111.915,111.92,111.915,111.92,13
20190301|2018-12-05 13:00,5,111.915,111.915,111.915,111.915,3
20190301|2018-12-05 13:30,5,111.915,111.915,111.915,111.915,52
20190301|2018-12-05 14:00,5,111.915,111.92,111.915,111.92,652
20190301|2018-12-05 14:30,5,111.92,111.92,111.915,111.915,472
20190301|2018-12-06 01:00,6,111.945,111.95,111.92,111.925,11340
20190301|2018-12-06 01:30,6,111.925,111.925,111.915,111.925,13926
20190301|2018-12-06 02:00,6,111.925,111.93,111.92,111.93,17772
20190301|2018-12-06 02:30,6,111.925,111.935,111.925,111.925,7666
20190301|2018-12-06 03:00,6,111.93,111.935,111.925,111.93,7408
20190301|2018-12-06 03:30,6,111.925,111.94,111.92,111.935,25910
20190301|2018-12-06 04:00,6,111.94,111.94,111.93,111.93,13984
20190301|2018-12-06 04:30,6,111.935,111.94,111.935,111.935,5164
20190301|2018-12-06 05:00,6,111.94,111.94,111.93,111.935,10376
20190301|2018-12-06 05:30,6,111.935,111.935,111.93,111.935,6774
20190301|2018-12-06 06:00,6,111.93,111.935,111.925,111.93,7016
20190301|2018-12-06 06:30,6,111.93,111.935,111.925,111.935,3730
20190301|2018-12-06 07:00,6,111.935,111.935,111.93,111.935,11731
20190301|2018-12-06 07:30,6,111.935,111.935,111.93,111.935,8400
20190301|2018-12-06 08:00,6,111.935,111.945,111.93,111.94,20424
20190301|2018-12-06 08:30,6,111.94,111.96,111.935,111.95,26463
20190301|2018-12-06 09:00,6,111.95,111.96,111.945,111.955,18637
20190301|2018-12-06 09:30,6,111.955,111.96,111.94,111.95,24773
20190301|2018-12-06 10:00,6,111.955,111.965,111.95,111.965,20654
20190301|2018-12-06 10:30,6,111.965,111.965,111.95,111.955,15459
20190301|2018-12-06 11:00,6,111.95,111.955,111.93,111.93,11848
20190301|2018-12-06 11:30,6,111.93,111.94,111.93,111.94,7147
20190301|2018-12-06 12:00,6,111.935,111.945,111.935,111.94,1000
20190301|2018-12-06 12:30,6,111.94,111.94,111.93,111.93,355
20190301|2018-12-06 13:00,6,111.93,111.94,111.93,111.935,728
20190301|2018-12-06 13:30,6,111.935,111.935,111.93,111.935,191
20190301|2018-12-06 14:00,6,111.935,111.94,111.93,111.935,2985
20190301|2018-12-06 14:30,6,111.935,111.94,111.93,111.93,979
20190301|2018-12-07 01:00,7,111.935,111.95,111.935,111.945,10820
20190301|2018-12-07 01:30,7,111.945,111.945,111.935,111.935,11623
20190301|2018-12-07 02:00,7,111.94,111.94,111.925,111.93,27126
20190301|2018-12-07 02:30,7,111.93,111.935,111.92,111.93,18999
20190301|2018-12-07 03:00,7,111.935,111.935,111.925,111.93,14056
20190301|2018-12-07 03:30,7,111.93,111.935,111.925,111.925,10256
20190301|2018-12-07 04:00,7,111.925,111.93,111.925,111.93,3170
20190301|2018-12-07 04:30,7,111.93,111.93,111.925,111.925,2173
20190301|2018-12-07 05:00,7,111.93,111.93,111.925,111.925,1431
20190301|2018-12-07 05:30,7,111.93,111.93,111.915,111.915,15883
20190301|2018-12-07 06:00,7,111.915,111.925,111.915,111.915,8483
20190301|2018-12-07 06:30,7,111.915,111.92,111.91,111.91,4990
20190301|2018-12-07 07:00,7,111.915,111.915,111.905,111.905,20653
20190301|2018-12-07 07:30,7,111.905,111.92,111.885,111.895,43197
20190301|2018-12-07 08:00,7,111.895,111.9,111.89,111.89,11199
20190301|2018-12-07 08:30,7,111.895,111.895,111.88,111.885,20915
20190301|2018-12-07 09:00,7,111.89,111.9,111.885,111.895,19612
20190301|2018-12-07 09:30,7,111.895,111.895,111.885,111.89,22367
20190301|2018-12-07 10:00,7,111.895,111.905,111.885,111.9,18351
20190301|2018-12-07 10:30,7,111.895,111.9,111.89,111.895,7023
20190301|2018-12-07 11:00,7,111.895,111.895,111.885,111.885,6073
20190301|2018-12-07 11:30,7,111.885,111.89,111.88,111.88,2494
20190301|2018-12-07 12:00,7,111.88,111.88,111.87,111.88,3839
20190301|2018-12-07 12:30,7,111.88,111.88,111.875,111.88,382
20190301|2018-12-07 13:00,7,111.88,111.885,111.88,111.88,678
20190301|2018-12-07 13:30,7,111.885,111.89,111.885,111.89,1403
20190301|2018-12-07 14:00,7,111.89,111.895,111.89,111.89,603
20190301|2018-12-07 14:30,7,111.89,111.895,111.89,111.89,1139
20190301|2018-12-09 18:00,10,111.885,111.89,111.88,111.88,550
20190301|2018-12-09 18:30,10,111.875,111.88,111.865,111.87,589
20190301|2018-12-09 19:00,10,111.87,111.885,111.87,111.885,1167
20190301|2018-12-09 19:30,10,111.885,111.885,111.885,111.885,2
20190301|2018-12-09 20:00,10,111.89,111.89,111.89,111.89,171
20190301|2018-12-09 20:30,10,111.885,111.885,111.88,111.88,11
20190301|2018-12-09 21:00,10,111.89,111.89,111.89,111.89,61
20190301|2018-12-09 21:30,10,111.895,111.9,111.895,111.9,369
20190301|2018-12-09 23:00,10,111.885,111.885,111.885,111.885,5
20190301|2018-12-09 23:30,10,111.885,111.885,111.885,111.885,78
20190301|2018-12-10 00:00,10,111.89,111.9,111.89,111.9,223
20190301|2018-12-10 00:30,10,111.895,111.9,111.89,111.9,351
20190301|2018-12-10 01:00,10,111.9,111.9,111.875,111.875,16353
20190301|2018-12-10 01:30,10,111.875,111.88,111.87,111.875,7794
20190301|2018-12-10 02:00,10,111.88,111.88,111.855,111.865,43162
20190301|2018-12-10 02:30,10,111.865,111.87,111.86,111.86,11623
20190301|2018-12-10 03:00,10,111.86,111.87,111.86,111.86,13052
20190301|2018-12-10 03:30,10,111.86,111.87,111.86,111.865,15538
20190301|2018-12-10 04:00,10,111.87,111.87,111.86,111.865,4373
20190301|2018-12-10 04:30,10,111.865,111.87,111.84,111.845,27541
20190301|2018-12-10 05:00,10,111.845,111.85,111.82,111.84,47539
20190301|2018-12-10 05:30,10,111.835,111.86,111.835,111.85,29437
20190301|2018-12-10 06:00,10,111.85,111.855,111.845,111.85,3749
20190301|2018-12-10 06:30,10,111.85,111.85,111.835,111.835,15500
20190301|2018-12-10 07:00,10,111.84,111.84,111.825,111.825,17514
20190301|2018-12-10 07:30,10,111.825,111.84,111.825,111.83,21530
20190301|2018-12-10 08:00,10,111.83,111.83,111.825,111.83,6802
20190301|2018-12-10 08:30,10,111.83,111.83,111.815,111.83,38850
20190301|2018-12-10 09:00,10,111.825,111.83,111.81,111.82,19759
20190301|2018-12-10 09:30,10,111.82,111.845,111.82,111.84,38142
20190301|2018-12-10 10:00,10,111.84,111.86,111.835,111.855,32715
20190301|2018-12-10 10:30,10,111.85,111.855,111.835,111.84,16729
20190301|2018-12-10 11:00,10,111.845,111.85,111.835,111.845,11429
20190301|2018-12-10 11:30,10,111.84,111.845,111.83,111.835,2066
20190301|2018-12-10 12:00,10,111.835,111.84,111.83,111.835,673
20190301|2018-12-10 12:30,10,111.835,111.835,111.83,111.83,652
20190301|2018-12-10 13:00,10,111.835,111.835,111.835,111.835,116
20190301|2018-12-10 13:30,10,111.835,111.835,111.83,111.835,416
20190301|2018-12-10 14:00,10,111.84,111.84,111.835,111.84,235
20190301|2018-12-10 14:30,10,111.84,111.845,111.835,111.835,641
20190301|2018-12-10 18:00,11,111.845,111.845,111.845,111.845,90
20190301|2018-12-10 19:00,11,111.845,111.845,111.845,111.845,200
20190301|2018-12-10 20:00,11,111.84,111.845,111.84,111.845,151
20190301|2018-12-10 22:00,11,111.84,111.84,111.84,111.84,3
20190301|2018-12-11 00:00,11,111.835,111.835,111.83,111.83,16
20190301|2018-12-11 00:30,11,111.835,111.835,111.83,111.835,189
20190301|2018-12-11 01:00,11,111.83,111.845,111.83,111.835,7945
20190301|2018-12-11 01:30,11,111.83,111.835,111.82,111.835,12896
20190301|2018-12-11 02:00,11,111.835,111.84,111.825,111.83,16931
20190301|2018-12-11 02:30,11,111.825,111.84,111.825,111.84,9387
20190301|2018-12-11 03:00,11,111.84,111.845,111.82,111.82,28979
20190301|2018-12-11 03:30,11,111.82,111.83,111.82,111.83,6396
20190301|2018-12-11 04:00,11,111.825,111.835,111.825,111.835,27293
20190301|2018-12-11 04:30,11,111.835,111.845,111.835,111.835,26715
20190301|2018-12-11 05:00,11,111.835,111.845,111.83,111.845,15042
20190301|2018-12-11 05:30,11,111.845,111.855,111.84,111.855,14720
20190301|2018-12-11 06:00,11,111.855,111.86,111.85,111.855,8423
20190301|2018-12-11 06:30,11,111.86,111.875,111.855,111.87,16754
20190301|2018-12-11 07:00,11,111.87,111.88,111.865,111.87,22351
20190301|2018-12-11 07:30,11,111.87,111.875,111.865,111.87,13211
20190301|2018-12-11 08:00,11,111.875,111.88,111.87,111.88,9117
20190301|2018-12-11 08:30,11,111.88,111.885,111.875,111.88,13425
20190301|2018-12-11 09:00,11,111.88,111.89,111.875,111.88,22220
20190301|2018-12-11 09:30,11,111.88,111.89,111.875,111.885,18410
20190301|2018-12-11 10:00,11,111.885,111.9,111.88,111.885,32414
20190301|2018-12-11 10:30,11,111.885,111.895,111.875,111.895,11240
20190301|2018-12-11 11:00,11,111.895,111.895,111.89,111.89,525
20190301|2018-12-11 11:30,11,111.89,111.89,111.88,111.885,5443
20190301|2018-12-11 12:00,11,111.88,111.885,111.88,111.88,1689
20190301|2018-12-11 12:30,11,111.88,111.88,111.88,111.88,23
20190301|2018-12-11 13:00,11,111.88,111.885,111.88,111.88,739
20190301|2018-12-11 13:30,11,111.88,111.88,111.87,111.875,1386
20190301|2018-12-11 14:00,11,111.875,111.88,111.865,111.87,1299
20190301|2018-12-11 14:30,11,111.87,111.88,111.865,111.875,1586
20190301|2018-12-11 18:00,12,111.875,111.885,111.875,111.885,45
20190301|2018-12-11 18:30,12,111.875,111.875,111.875,111.875,360
20190301|2018-12-11 19:30,12,111.87,111.87,111.86,111.87,86
20190301|2018-12-11 23:00,12,111.87,111.87,111.87,111.87,1
20190301|2018-12-12 00:00,12,111.865,111.865,111.865,111.865,4
20190301|2018-12-12 00:30,12,111.865,111.87,111.865,111.865,164
20190301|2018-12-12 01:00,12,111.87,111.88,111.865,111.875,6708
20190301|2018-12-12 01:30,12,111.875,111.9,111.875,111.9,12708
20190301|2018-12-12 02:00,12,111.895,111.905,111.88,111.89,18335
20190301|2018-12-12 02:30,12,111.89,111.895,111.885,111.89,6629
20190301|2018-12-12 03:00,12,111.89,111.895,111.88,111.885,9686
20190301|2018-12-12 03:30,12,111.88,111.885,111.875,111.875,6487
20190301|2018-12-12 04:00,12,111.875,111.885,111.87,111.885,8843
20190301|2018-12-12 04:30,12,111.885,111.885,111.875,111.88,5969
20190301|2018-12-12 05:00,12,111.885,111.885,111.87,111.87,8893
20190301|2018-12-12 05:30,12,111.875,111.88,111.87,111.87,5572
20190301|2018-12-12 06:00,12,111.87,111.875,111.87,111.875,2218
20190301|2018-12-12 06:30,12,111.875,111.875,111.85,111.855,41300
20190301|2018-12-12 07:00,12,111.855,111.865,111.85,111.85,11976
20190301|2018-12-12 07:30,12,111.855,111.855,111.835,111.845,23046
20190301|2018-12-12 08:00,12,111.845,111.85,111.835,111.845,20144
20190301|2018-12-12 08:30,12,111.845,111.85,111.835,111.84,20532
20190301|2018-12-12 09:00,12,111.845,111.85,111.83,111.84,13231
20190301|2018-12-12 09:30,12,111.835,111.85,111.835,111.845,7452
20190301|2018-12-12 10:00,12,111.845,111.85,111.83,111.835,32375
20190301|2018-12-12 10:30,12,111.84,111.845,111.81,111.815,24379
20190301|2018-12-12 11:00,12,111.81,111.825,111.81,111.815,10120
20190301|2018-12-12 11:30,12,111.815,111.82,111.815,111.82,2590
20190301|2018-12-12 12:00,12,111.815,111.825,111.815,111.825,3570
20190301|2018-12-12 12:30,12,111.825,111.83,111.82,111.825,1787
20190301|2018-12-12 13:00,12,111.825,111.825,111.82,111.82,1683
20190301|2018-12-12 13:30,12,111.82,111.825,111.82,111.825,34
20190301|2018-12-12 14:00,12,111.825,111.825,111.825,111.825,56
20190301|2018-12-12 14:30,12,111.825,111.825,111.815,111.825,367
20190301|2018-12-12 18:00,13,111.835,111.84,111.835,111.835,591
20190301|2018-12-12 19:00,13,111.83,111.83,111.83,111.83,366
20190301|2018-12-12 19:30,13,111.83,111.83,111.83,111.83,174
20190301|2018-12-12 20:00,13,111.83,111.83,111.83,111.83,4
20190301|2018-12-12 21:00,13,111.83,111.83,111.83,111.83,72
20190301|2018-12-12 21:30,13,111.83,111.83,111.82,111.82,17
20190301|2018-12-12 22:30,13,111.825,111.825,111.825,111.825,10
20190301|2018-12-12 23:30,13,111.83,111.83,111.83,111.83,2
20190301|2018-12-13 00:30,13,111.825,111.83,111.825,111.83,242
20190301|2018-12-13 01:00,13,111.83,111.835,111.825,111.83,5801
20190301|2018-12-13 01:30,13,111.825,111.83,111.805,111.805,8155
20190301|2018-12-13 02:00,13,111.805,111.81,111.77,111.795,43507
20190301|2018-12-13 02:30,13,111.795,111.81,111.79,111.795,19946
20190301|2018-12-13 03:00,13,111.795,111.81,111.79,111.8,7617
20190301|2018-12-13 03:30,13,111.8,111.825,111.8,111.815,14304
20190301|2018-12-13 04:00,13,111.815,111.82,111.805,111.81,10411
20190301|2018-12-13 04:30,13,111.815,111.815,111.805,111.815,15113
20190301|2018-12-13 05:00,13,111.815,111.82,111.815,111.82,12132
20190301|2018-12-13 05:30,13,111.82,111.83,111.82,111.825,12054
20190301|2018-12-13 06:00,13,111.82,111.83,111.82,111.82,6714
20190301|2018-12-13 06:30,13,111.82,111.845,111.815,111.835,19099
20190301|2018-12-13 07:00,13,111.835,111.845,111.82,111.825,19522
20190301|2018-12-13 07:30,13,111.825,111.85,111.82,111.845,30272
20190301|2018-12-13 08:00,13,111.85,111.86,111.83,111.845,29290
20190301|2018-12-13 08:30,13,111.845,111.865,111.84,111.865,40016
20190301|2018-12-13 09:00,13,111.86,111.87,111.85,111.865,10548
20190301|2018-12-13 09:30,13,111.865,111.87,111.855,111.86,17724
20190301|2018-12-13 10:00,13,111.86,111.86,111.845,111.845,12860
20190301|2018-12-13 10:30,13,111.845,111.85,111.845,111.85,4003
20190301|2018-12-13 11:00,13,111.845,111.855,111.845,111.855,7182
20190301|2018-12-13 11:30,13,111.855,111.855,111.85,111.85,2166
20190301|2018-12-13 12:00,13,111.85,111.855,111.85,111.855,601
20190301|2018-12-13 12:30,13,111.85,111.85,111.845,111.85,622
20190301|2018-12-13 13:00,13,111.85,111.85,111.845,111.85,183
20190301|2018-12-13 13:30,13,111.845,111.85,111.845,111.85,20
20190301|2018-12-13 14:00,13,111.85,111.85,111.85,111.85,244
20190301|2018-12-13 14:30,13,111.855,111.855,111.85,111.855,403
20190301|2018-12-13 18:00,14,111.865,111.865,111.855,111.865,2407
20190301|2018-12-13 18:30,14,111.865,111.87,111.855,111.86,1540
20190301|2018-12-13 19:00,14,111.86,111.86,111.86,111.86,47
20190301|2018-12-13 19:30,14,111.86,111.86,111.86,111.86,33
20190301|2018-12-13 21:00,14,111.86,111.86,111.86,111.86,5
20190301|2018-12-13 22:00,14,111.855,111.855,111.855,111.855,32
20190301|2018-12-13 22:30,14,111.86,111.86,111.86,111.86,31
20190301|2018-12-14 00:00,14,111.865,111.87,111.865,111.87,39
20190301|2018-12-14 00:30,14,111.87,111.87,111.865,111.865,36
20190301|2018-12-14 01:00,14,111.865,111.87,111.86,111.865,8377
20190301|2018-12-14 01:30,14,111.865,111.865,111.855,111.86,5763
20190301|2018-12-14 02:00,14,111.86,111.87,111.85,111.865,19587
20190301|2018-12-14 02:30,14,111.865,111.875,111.86,111.875,11684
20190301|2018-12-14 03:00,14,111.875,111.89,111.87,111.89,24666
20190301|2018-12-14 03:30,14,111.89,111.895,111.885,111.89,20988
20190301|2018-12-14 04:00,14,111.89,111.895,111.885,111.89,8047
20190301|2018-12-14 04:30,14,111.89,111.895,111.885,111.89,5400
20190301|2018-12-14 05:00,14,111.885,111.89,111.885,111.89,9095
20190301|2018-12-14 05:30,14,111.89,111.9,111.89,111.895,4827
20190301|2018-12-14 06:00,14,111.895,111.895,111.89,111.895,3586
20190301|2018-12-14 06:30,14,111.895,111.895,111.885,111.89,9041
20190301|2018-12-14 07:00,14,111.885,111.9,111.885,111.895,10768
20190301|2018-12-14 07:30,14,111.895,111.9,111.89,111.895,4306
20190301|2018-12-14 08:00,14,111.895,111.9,111.89,111.895,7734
20190301|2018-12-14 08:30,14,111.89,111.9,111.89,111.895,3719
20190301|2018-12-14 09:00,14,111.895,111.905,111.89,111.905,12865
20190301|2018-12-14 09:30,14,111.905,111.905,111.89,111.895,11595
20190301|2018-12-14 10:00,14,111.895,111.905,111.89,111.905,9663
20190301|2018-12-14 10:30,14,111.905,111.905,111.9,111.9,2446
20190301|2018-12-14 11:00,14,111.9,111.905,111.9,111.905,1021
20190301|2018-12-14 11:30,14,111.9,111.905,111.9,111.905,2325
20190301|2018-12-14 12:00,14,111.905,111.905,111.895,111.9,2358
20190301|2018-12-14 12:30,14,111.9,111.91,111.9,111.905,1192
20190301|2018-12-14 13:00,14,111.91,111.92,111.91,111.915,2945
20190301|2018-12-14 13:30,14,111.915,111.915,111.91,111.91,481
20190301|2018-12-14 14:00,14,111.91,111.915,111.91,111.91,582
20190301|2018-12-14 14:30,14,111.91,111.92,111.91,111.92,305
20190301|2018-12-16 18:00,17,111.905,111.905,111.905,111.905,85
20190301|2018-12-16 18:30,17,111.905,111.905,111.905,111.905,5
20190301|2018-12-16 19:00,17,111.91,111.91,111.905,111.905,41
20190301|2018-12-16 19:30,17,111.91,111.91,111.91,111.91,76
20190301|2018-12-16 20:00,17,111.905,111.91,111.905,111.91,3
20190301|2018-12-16 20:30,17,111.905,111.905,111.905,111.905,1
20190301|2018-12-16 21:00,17,111.905,111.905,111.905,111.905,2
20190301|2018-12-16 21:30,17,111.91,111.91,111.91,111.91,69
20190301|2018-12-16 22:00,17,111.905,111.905,111.905,111.905,53
20190301|2018-12-16 22:30,17,111.9,111.905,111.9,111.905,3
20190301|2018-12-16 23:00,17,111.9,111.9,111.9,111.9,1
20190301|2018-12-16 23:30,17,111.9,111.9,111.9,111.9,1
20190301|2018-12-17 00:00,17,111.9,111.905,111.9,111.905,7
20190301|2018-12-17 00:30,17,111.91,111.91,111.905,111.91,4
20190301|2018-12-17 01:00,17,111.91,111.92,111.9,111.91,6372
20190301|2018-12-17 01:30,17,111.915,111.92,111.91,111.915,5156
20190301|2018-12-17 02:00,17,111.915,111.92,111.905,111.915,4463
20190301|2018-12-17 02:30,17,111.915,111.92,111.9,111.9,7120
20190301|2018-12-17 03:00,17,111.905,111.91,111.9,111.91,3538
20190301|2018-12-17 03:30,17,111.91,111.91,111.905,111.91,3207
20190301|2018-12-17 04:00,17,111.91,111.91,111.9,111.905,3794
20190301|2018-12-17 04:30,17,111.905,111.91,111.9,111.91,3620
20190301|2018-12-17 05:00,17,111.91,111.91,111.905,111.91,10212
20190301|2018-12-17 05:30,17,111.905,111.91,111.905,111.905,1277
20190301|2018-12-17 06:00,17,111.91,111.91,111.895,111.9,6635
20190301|2018-12-17 06:30,17,111.9,111.9,111.89,111.89,5356
20190301|2018-12-17 07:00,17,111.895,111.895,111.885,111.89,6019
20190301|2018-12-17 07:30,17,111.89,111.895,111.885,111.89,11453
20190301|2018-12-17 08:00,17,111.885,111.89,111.885,111.89,2085
20190301|2018-12-17 08:30,17,111.89,111.895,111.885,111.89,9987
20190301|2018-12-17 09:00,17,111.89,111.895,111.89,111.89,12073
20190301|2018-12-17 09:30,17,111.89,111.895,111.885,111.895,9854
20190301|2018-12-17 10:00,17,111.895,111.895,111.89,111.895,5952
20190301|2018-12-17 10:30,17,111.895,111.905,111.89,111.895,8920
20190301|2018-12-17 11:00,17,111.895,111.9,111.895,111.895,930
20190301|2018-12-17 11:30,17,111.895,111.9,111.895,111.895,1527
20190301|2018-12-17 12:00,17,111.9,111.9,111.895,111.895,133
20190301|2018-12-17 12:30,17,111.9,111.905,111.895,111.9,1654
20190301|2018-12-17 13:00,17,111.9,111.905,111.9,111.905,178
20190301|2018-12-17 13:30,17,111.9,111.9,111.895,111.895,73
20190301|2018-12-17 14:00,17,111.9,111.905,111.9,111.9,433
20190301|2018-12-17 14:30,17,111.905,111.905,111.9,111.9,725
20190301|2018-12-17 15:00,17,111.905,111.905,111.905,111.905,639
20190301|2018-12-17 18:00,18,111.9,111.9,111.9,111.9,6
20190301|2018-12-17 18:30,18,111.915,111.915,111.915,111.915,7
20190301|2018-12-17 19:00,18,111.91,111.91,111.91,111.91,340
20190301|2018-12-17 21:00,18,111.91,111.91,111.91,111.91,23
20190301|2018-12-17 22:00,18,111.91,111.91,111.91,111.91,30
20190301|2018-12-17 22:30,18,111.905,111.905,111.9,111.9,170
20190301|2018-12-17 23:00,18,111.905,111.905,111.905,111.905,25
20190301|2018-12-17 23:30,18,111.905,111.905,111.905,111.905,45
20190301|2018-12-18 00:00,18,111.905,111.905,111.905,111.905,1
20190301|2018-12-18 00:30,18,111.905,111.905,111.9,111.905,39
20190301|2018-12-18 01:00,18,111.9,111.915,111.9,111.91,3208
20190301|2018-12-18 01:30,18,111.905,111.91,111.905,111.905,5055
20190301|2018-12-18 02:00,18,111.91,111.915,111.91,111.91,3517
20190301|2018-12-18 02:30,18,111.91,111.915,111.905,111.915,5669
20190301|2018-12-18 03:00,18,111.91,111.925,111.905,111.92,16967
20190301|2018-12-18 03:30,18,111.92,111.92,111.915,111.92,2392
20190301|2018-12-18 04:00,18,111.92,111.92,111.915,111.915,1876
20190301|2018-12-18 04:30,18,111.915,111.92,111.915,111.92,1280
20190301|2018-12-18 05:00,18,111.915,111.92,111.915,111.915,1027
20190301|2018-12-18 05:30,18,111.915,111.92,111.91,111.91,3407
20190301|2018-12-18 06:00,18,111.91,111.915,111.91,111.91,1952
20190301|2018-12-18 06:30,18,111.91,111.915,111.91,111.91,1625
20190301|2018-12-18 07:00,18,111.915,111.92,111.91,111.91,8267
20190301|2018-12-18 07:30,18,111.915,111.915,111.9,111.905,5942
20190301|2018-12-18 08:00,18,111.905,111.905,111.895,111.895,8308
20190301|2018-12-18 08:30,18,111.895,111.895,111.885,111.89,10916
20190301|2018-12-18 09:00,18,111.895,111.9,111.89,111.89,7820
20190301|2018-12-18 09:30,18,111.89,111.895,111.885,111.885,4560
20190301|2018-12-18 10:00,18,111.89,111.89,111.88,111.885,14420
20190301|2018-12-18 10:30,18,111.885,111.89,111.88,111.885,3602
20190301|2018-12-18 11:00,18,111.885,111.885,111.88,111.88,430
20190301|2018-12-18 11:30,18,111.88,111.885,111.88,111.88,1457
20190301|2018-12-18 12:00,18,111.88,111.885,111.88,111.88,529
20190301|2018-12-18 12:30,18,111.88,111.88,111.87,111.88,4292
20190301|2018-12-18 13:00,18,111.875,111.875,111.875,111.875,139
20190301|2018-12-18 13:30,18,111.88,111.88,111.88,111.88,80
20190301|2018-12-18 14:00,18,111.88,111.88,111.88,111.88,924
20190301|2018-12-18 14:30,18,111.88,111.885,111.875,111.88,600
20190301|2018-12-18 18:00,19,111.89,111.89,111.89,111.89,388
20190301|2018-12-18 18:30,19,111.89,111.89,111.89,111.89,7
20190301|2018-12-18 19:30,19,111.89,111.89,111.89,111.89,50
20190301|2018-12-18 20:30,19,111.89,111.89,111.89,111.89,1
20190301|2018-12-18 23:00,19,111.89,111.89,111.89,111.89,2
20190301|2018-12-19 00:00,19,111.885,111.885,111.885,111.885,1
20190301|2018-12-19 00:30,19,111.885,111.885,111.885,111.885,50
20190301|2018-12-19 01:00,19,111.89,111.89,111.88,111.885,4866
20190301|2018-12-19 01:30,19,111.885,111.885,111.875,111.88,3511
20190301|2018-12-19 02:00,19,111.88,111.88,111.87,111.875,8657
20190301|2018-12-19 02:30,19,111.88,111.88,111.875,111.875,4068
20190301|2018-12-19 03:00,19,111.875,111.88,111.865,111.87,13692
20190301|2018-12-19 03:30,19,111.87,111.875,111.865,111.87,8428
20190301|2018-12-19 04:00,19,111.87,111.875,111.87,111.87,2797
20190301|2018-12-19 04:30,19,111.87,111.875,111.87,111.875,1932
20190301|2018-12-19 05:00,19,111.87,111.88,111.87,111.875,4175
20190301|2018-12-19 05:30,19,111.88,111.88,111.875,111.88,1392
20190301|2018-12-19 06:00,19,111.88,111.88,111.87,111.87,6832
20190301|2018-12-19 06:30,19,111.87,111.88,111.865,111.875,11973
20190301|2018-12-19 07:00,19,111.87,111.88,111.87,111.875,682
20190301|2018-12-19 07:30,19,111.875,111.89,111.875,111.885,8885
20190301|2018-12-19 08:00,19,111.885,111.885,111.875,111.875,9497
20190301|2018-12-19 08:30,19,111.875,111.88,111.87,111.87,2556
20190301|2018-12-19 09:00,19,111.87,111.88,111.87,111.88,7938
20190301|2018-12-19 09:30,19,111.875,111.88,111.875,111.875,4070
20190301|2018-12-19 10:00,19,111.875,111.885,111.87,111.885,12840
20190301|2018-12-19 10:30,19,111.885,111.885,111.88,111.88,2365
20190301|2018-12-19 11:00,19,111.88,111.885,111.88,111.88,2930
20190301|2018-12-19 11:30,19,111.88,111.885,111.88,111.885,2312
20190301|2018-12-19 12:00,19,111.885,111.885,111.88,111.88,326
20190301|2018-12-19 12:30,19,111.88,111.89,111.88,111.88,1091
20190301|2018-12-19 13:00,19,111.88,111.885,111.875,111.88,1469
20190301|2018-12-19 13:30,19,111.875,111.89,111.875,111.89,402
20190301|2018-12-19 14:00,19,111.89,111.9,111.89,111.895,2306
20190301|2018-12-19 14:30,19,111.895,111.9,111.895,111.9,938
20190301|2018-12-19 18:00,20,111.885,111.885,111.885,111.885,299
20190301|2018-12-19 18:30,20,111.88,111.88,111.88,111.88,1
20190301|2018-12-19 19:00,20,111.885,111.89,111.885,111.885,832
20190301|2018-12-19 22:00,20,111.885,111.89,111.885,111.89,112
20190301|2018-12-19 22:30,20,111.89,111.895,111.89,111.895,98
20190301|2018-12-19 23:00,20,111.895,111.895,111.89,111.89,242
20190301|2018-12-19 23:30,20,111.89,111.89,111.89,111.89,1
20190301|2018-12-20 00:00,20,111.89,111.89,111.89,111.89,2
20190301|2018-12-20 00:30,20,111.885,111.885,111.88,111.885,149
20190301|2018-12-20 01:00,20,111.88,111.89,111.88,111.885,5202
20190301|2018-12-20 01:30,20,111.885,111.9,111.885,111.9,8544
20190301|2018-12-20 02:00,20,111.905,111.91,111.895,111.9,11072
20190301|2018-12-20 02:30,20,111.9,111.9,111.89,111.89,4460
20190301|2018-12-20 03:00,20,111.895,111.895,111.875,111.885,7789
20190301|2018-12-20 03:30,20,111.88,111.885,111.875,111.88,5154
20190301|2018-12-20 04:00,20,111.875,111.88,111.87,111.875,12866
20190301|2018-12-20 04:30,20,111.87,111.875,111.87,111.875,1001
20190301|2018-12-20 05:00,20,111.875,111.875,111.87,111.875,869
20190301|2018-12-20 05:30,20,111.875,111.875,111.87,111.875,1283
20190301|2018-12-20 06:00,20,111.875,111.875,111.865,111.865,7811
20190301|2018-12-20 06:30,20,111.865,111.87,111.855,111.86,18280
20190301|2018-12-20 07:00,20,111.86,111.875,111.86,111.865,5030
20190301|2018-12-20 07:30,20,111.87,111.875,111.865,111.87,8326
20190301|2018-12-20 08:00,20,111.875,111.88,111.865,111.88,9503
20190301|2018-12-20 08:30,20,111.875,111.88,111.87,111.875,6588
20190301|2018-12-20 09:00,20,111.87,111.88,111.87,111.875,8537
20190301|2018-12-20 09:30,20,111.875,111.875,111.865,111.875,5885
20190301|2018-12-20 10:00,20,111.87,111.88,111.87,111.875,8996
20190301|2018-12-20 10:30,20,111.875,111.88,111.87,111.88,3866
20190301|2018-12-20 11:00,20,111.88,111.88,111.87,111.875,1617
20190301|2018-12-20 11:30,20,111.87,111.87,111.865,111.865,3109
20190301|2018-12-20 12:00,20,111.87,111.87,111.87,111.87,186
20190301|2018-12-20 12:30,20,111.865,111.87,111.865,111.865,440
20190301|2018-12-20 13:00,20,111.87,111.87,111.87,111.87,31
20190301|2018-12-20 13:30,20,111.865,111.875,111.86,111.87,2412
20190301|2018-12-20 14:00,20,111.87,111.87,111.86,111.86,1626
20190301|2018-12-20 14:30,20,111.865,111.865,111.86,111.86,446
20190301|2018-12-20 18:00,21,111.875,111.875,111.875,111.875,214
20190301|2018-12-20 19:00,21,111.875,111.875,111.875,111.875,217
20190301|2018-12-20 19:30,21,111.875,111.875,111.875,111.875,15
20190301|2018-12-20 21:30,21,111.87,111.87,111.865,111.865,294
20190301|2018-12-20 23:00,21,111.865,111.865,111.865,111.865,281
20190301|2018-12-20 23:30,21,111.86,111.86,111.85,111.85,1110
20190301|2018-12-21 00:30,21,111.85,111.855,111.85,111.855,135
20190301|2018-12-21 01:00,21,111.855,111.865,111.855,111.86,4475
20190301|2018-12-21 01:30,21,111.855,111.86,111.855,111.86,4021
20190301|2018-12-21 02:00,21,111.865,111.865,111.855,111.86,7903
20190301|2018-12-21 02:30,21,111.865,111.87,111.86,111.865,2039
20190301|2018-12-21 03:00,21,111.87,111.875,111.865,111.87,5266
20190301|2018-12-21 03:30,21,111.875,111.875,111.865,111.865,7552
20190301|2018-12-21 04:00,21,111.87,111.875,111.865,111.875,5769
20190301|2018-12-21 04:30,21,111.875,111.875,111.865,111.875,3951
20190301|2018-12-21 05:00,21,111.87,111.88,111.87,111.88,6205
20190301|2018-12-21 05:30,21,111.875,111.88,111.87,111.87,7047
20190301|2018-12-21 06:00,21,111.875,111.875,111.87,111.87,165
20190301|2018-12-21 06:30,21,111.875,111.875,111.87,111.875,881
20190301|2018-12-21 07:00,21,111.875,111.875,111.87,111.87,3237
20190301|2018-12-21 07:30,21,111.87,111.88,111.87,111.88,9831
20190301|2018-12-21 08:00,21,111.875,111.895,111.875,111.885,13174
20190301|2018-12-21 08:30,21,111.89,111.895,111.885,111.895,7198
20190301|2018-12-21 09:00,21,111.89,111.9,111.89,111.895,11638
20190301|2018-12-21 09:30,21,111.9,111.9,111.89,111.895,7309
20190301|2018-12-21 10:00,21,111.9,111.9,111.89,111.9,14366
20190301|2018-12-21 10:30,21,111.895,111.905,111.895,111.905,5134
20190301|2018-12-21 11:00,21,111.9,111.915,111.9,111.91,10324
20190301|2018-12-21 11:30,21,111.91,111.91,111.9,111.9,8400
20190301|2018-12-21 12:00,21,111.905,111.905,111.905,111.905,17
20190301|2018-12-21 12:30,21,111.905,111.905,111.905,111.905,100
20190301|2018-12-21 13:00,21,111.905,111.905,111.9,111.9,16
20190301|2018-12-21 13:30,21,111.9,111.905,111.9,111.9,40
20190301|2018-12-21 14:00,21,111.905,111.905,111.9,111.905,164
20190301|2018-12-21 14:30,21,111.905,111.91,111.9,111.905,776
20190301|2018-12-26 18:00,27,111.88,111.89,111.88,111.88,422
20190301|2018-12-26 18:30,27,111.88,111.88,111.88,111.88,11
20190301|2018-12-26 19:00,27,111.885,111.885,111.885,111.885,6
20190301|2018-12-26 19:30,27,111.885,111.885,111.885,111.885,2
20190301|2018-12-26 20:00,27,111.885,111.885,111.885,111.885,405
20190301|2018-12-26 22:30,27,111.88,111.88,111.88,111.88,19
20190301|2018-12-27 00:00,27,111.885,111.89,111.885,111.885,60
20190301|2018-12-27 00:30,27,111.885,111.885,111.88,111.885,95
20190301|2018-12-27 01:00,27,111.88,111.92,111.88,111.905,16219
20190301|2018-12-27 01:30,27,111.91,111.925,111.905,111.925,5997
20190301|2018-12-27 02:00,27,111.92,111.945,111.92,111.935,15923
20190301|2018-12-27 02:30,27,111.935,111.945,111.935,111.945,6698
20190301|2018-12-27 03:00,27,111.945,111.95,111.945,111.95,5177
20190301|2018-12-27 03:30,27,111.95,111.96,111.94,111.94,18453
20190301|2018-12-27 04:00,27,111.945,111.945,111.94,111.945,2615
20190301|2018-12-27 04:30,27,111.945,111.945,111.93,111.93,10245
20190301|2018-12-27 05:00,27,111.935,111.935,111.92,111.92,5017
20190301|2018-12-27 05:30,27,111.925,111.93,111.92,111.92,2327
20190301|2018-12-27 06:00,27,111.925,111.935,111.92,111.93,8827
20190301|2018-12-27 06:30,27,111.925,111.935,111.925,111.93,2981
20190301|2018-12-27 07:00,27,111.93,111.935,111.925,111.93,3948
20190301|2018-12-27 07:30,27,111.925,111.935,111.925,111.93,7358
20190301|2018-12-27 08:00,27,111.93,111.93,111.925,111.925,5294
20190301|2018-12-27 08:30,27,111.93,111.935,111.925,111.93,4978
20190301|2018-12-27 09:00,27,111.925,111.945,111.92,111.94,17347
20190301|2018-12-27 09:30,27,111.935,111.95,111.935,111.945,16071
20190301|2018-12-27 10:00,27,111.95,111.96,111.945,111.955,18910
20190301|2018-12-27 10:30,27,111.955,111.96,111.95,111.96,5404
20190301|2018-12-27 11:00,27,111.96,111.965,111.955,111.955,5144
20190301|2018-12-27 11:30,27,111.96,111.96,111.955,111.955,1017
20190301|2018-12-27 12:00,27,111.96,111.965,111.96,111.965,338
20190301|2018-12-27 12:30,27,111.965,111.965,111.96,111.96,72
20190301|2018-12-27 13:00,27,111.965,111.965,111.965,111.965,240
20190301|2018-12-27 13:30,27,111.965,111.965,111.96,111.96,1049
20190301|2018-12-27 14:00,27,111.96,111.965,111.96,111.96,780
20190301|2018-12-27 14:30,27,111.96,111.965,111.955,111.955,3766
20190301|2018-12-27 18:00,28,111.95,111.95,111.945,111.945,100
20190301|2018-12-27 18:30,28,111.94,111.94,111.94,111.94,40
20190301|2018-12-27 19:00,28,111.945,111.945,111.94,111.94,599
20190301|2018-12-27 19:30,28,111.94,111.95,111.94,111.95,26
20190301|2018-12-27 21:00,28,111.94,111.94,111.935,111.935,171
20190301|2018-12-27 23:00,28,111.935,111.935,111.93,111.93,41
20190301|2018-12-28 00:00,28,111.935,111.94,111.935,111.94,83
20190301|2018-12-28 00:30,28,111.935,111.94,111.935,111.94,51
20190301|2018-12-28 01:00,28,111.94,111.95,111.935,111.95,5957
20190301|2018-12-28 01:30,28,111.95,111.955,111.95,111.95,3179
20190301|2018-12-28 02:00,28,111.95,111.95,111.945,111.945,10957
20190301|2018-12-28 02:30,28,111.945,111.955,111.945,111.95,8686
20190301|2018-12-28 03:00,28,111.95,111.96,111.95,111.955,7884
20190301|2018-12-28 03:30,28,111.955,111.97,111.955,111.965,10356
20190301|2018-12-28 04:00,28,111.965,111.97,111.955,111.955,14783
20190301|2018-12-28 04:30,28,111.955,111.96,111.955,111.955,6651
20190301|2018-12-28 05:00,28,111.96,111.965,111.955,111.955,5604
20190301|2018-12-28 05:30,28,111.955,111.96,111.94,111.945,17630
20190301|2018-12-28 06:00,28,111.945,111.955,111.945,111.95,9871
20190301|2018-12-28 06:30,28,111.945,111.95,111.945,111.945,2201
20190301|2018-12-28 07:00,28,111.945,111.955,111.945,111.95,7474
20190301|2018-12-28 07:30,28,111.945,111.95,111.94,111.94,4111
20190301|2018-12-28 08:00,28,111.945,111.945,111.935,111.935,9680
20190301|2018-12-28 08:30,28,111.935,111.94,111.93,111.935,13611
20190301|2018-12-28 09:00,28,111.935,111.95,111.935,111.945,6561
20190301|2018-12-28 09:30,28,111.945,111.945,111.94,111.94,7618
20190301|2018-12-28 10:00,28,111.94,111.95,111.935,111.935,18946
20190301|2018-12-28 10:30,28,111.94,111.945,111.935,111.94,6271
20190301|2018-12-28 11:00,28,111.94,111.945,111.935,111.935,3382
20190301|2018-12-28 11:30,28,111.935,111.94,111.935,111.94,2282
20190301|2018-12-28 12:00,28,111.935,111.945,111.935,111.945,4309
20190301|2018-12-28 12:30,28,111.945,111.945,111.935,111.935,524
20190301|2018-12-28 13:00,28,111.94,111.94,111.935,111.935,60
20190301|2018-12-28 13:30,28,111.94,111.94,111.935,111.94,49
20190301|2018-12-28 14:00,28,111.94,111.945,111.935,111.945,225
20190301|2018-12-28 14:30,28,111.945,111.95,111.94,111.945,224
20190301|2019-01-01 18:00,2,111.95,111.95,111.945,111.95,1082
20190301|2019-01-01 18:30,2,111.95,111.95,111.94,111.945,23
20190301|2019-01-01 19:00,2,111.945,111.945,111.94,111.94,19
20190301|2019-01-01 19:30,2,111.94,111.94,111.94,111.94,3
20190301|2019-01-01 20:00,2,111.94,111.94,111.94,111.94,46
20190301|2019-01-01 20:30,2,111.945,111.95,111.945,111.95,212
20190301|2019-01-01 21:00,2,111.95,111.95,111.95,111.95,6
20190301|2019-01-01 21:30,2,111.95,111.95,111.945,111.95,1114
20190301|2019-01-01 22:00,2,111.95,111.95,111.945,111.95,31
20190301|2019-01-01 22:30,2,111.945,111.95,111.945,111.945,21
20190301|2019-01-01 23:00,2,111.95,111.95,111.945,111.95,4
20190301|2019-01-01 23:30,2,111.95,111.95,111.945,111.95,13
20190301|2019-01-02 00:00,2,111.945,111.95,111.945,111.95,210
20190301|2019-01-02 00:30,2,111.95,111.95,111.94,111.94,240
20190301|2019-01-02 01:00,2,111.935,111.955,111.935,111.945,15148
20190301|2019-01-02 01:30,2,111.945,111.96,111.945,111.96,6884
20190301|2019-01-02 02:00,2,111.955,112.005,111.955,112.005,64565
20190301|2019-01-02 02:30,2,112.005,112.015,111.985,112,37639
20190301|2019-01-02 03:00,2,112,112.005,111.985,111.99,19771
20190301|2019-01-02 03:30,2,111.99,112.005,111.99,112,13136
20190301|2019-01-02 04:00,2,111.995,112,111.99,111.995,12254
20190301|2019-01-02 04:30,2,111.995,112.005,111.99,112,11550
20190301|2019-01-02 05:00,2,112.005,112.005,111.99,111.995,10783
20190301|2019-01-02 05:30,2,112,112.005,111.99,112.005,14448
20190301|2019-01-02 06:00,2,112.005,112.005,111.99,112.005,17152
20190301|2019-01-02 06:30,2,112,112.015,112,112.005,12927
20190301|2019-01-02 07:00,2,112.01,112.01,112,112.01,11587
20190301|2019-01-02 07:30,2,112.005,112.01,112,112,12030
20190301|2019-01-02 08:00,2,112,112.005,111.995,111.995,12657
20190301|2019-01-02 08:30,2,111.995,112.005,111.995,112,9665
20190301|2019-01-02 09:00,2,111.995,112,111.97,111.975,22284
20190301|2019-01-02 09:30,2,111.975,111.98,111.965,111.97,16081
20190301|2019-01-02 10:00,2,111.965,111.97,111.96,111.96,18915
20190301|2019-01-02 10:30,2,111.96,111.97,111.96,111.97,13870
20190301|2019-01-02 11:00,2,111.97,111.98,111.97,111.975,4507
20190301|2019-01-02 11:30,2,111.975,111.98,111.97,111.975,1178
20190301|2019-01-02 12:00,2,111.97,111.975,111.97,111.97,1852
20190301|2019-01-02 12:30,2,111.97,111.975,111.97,111.975,77
20190301|2019-01-02 13:00,2,111.975,111.975,111.97,111.975,45
20190301|2019-01-02 13:30,2,111.975,111.98,111.97,111.98,382
20190301|2019-01-02 14:00,2,111.975,111.98,111.975,111.98,734
20190301|2019-01-02 14:30,2,111.98,111.985,111.975,111.98,233
20190301|2019-01-02 18:00,3,111.995,111.995,111.995,111.995,463
20190301|2019-01-02 18:30,3,111.995,111.995,111.995,111.995,15
20190301|2019-01-02 19:00,3,111.99,112,111.99,111.995,486
20190301|2019-01-02 20:30,3,111.99,111.99,111.985,111.99,548
20190301|2019-01-02 21:00,3,111.99,111.99,111.985,111.985,5
20190301|2019-01-02 21:30,3,111.985,111.985,111.985,111.985,1
20190301|2019-01-02 22:00,3,111.99,111.99,111.985,111.985,6
20190301|2019-01-02 22:30,3,111.985,111.985,111.985,111.985,17
20190301|2019-01-02 23:00,3,111.985,111.985,111.985,111.985,2
20190301|2019-01-02 23:30,3,111.985,111.985,111.985,111.985,1
20190301|2019-01-03 00:00,3,111.985,111.985,111.985,111.985,2
20190301|2019-01-03 00:30,3,111.985,111.995,111.985,111.99,296
20190301|2019-01-03 01:00,3,111.995,111.995,111.965,111.97,9206
20190301|2019-01-03 01:30,3,111.97,111.98,111.965,111.97,7220
20190301|2019-01-03 02:00,3,111.97,111.98,111.97,111.97,13013
20190301|2019-01-03 02:30,3,111.975,111.98,111.965,111.97,20375
20190301|2019-01-03 03:00,3,111.97,111.975,111.96,111.96,4632
20190301|2019-01-03 03:30,3,111.96,111.965,111.955,111.96,13732
20190301|2019-01-03 04:00,3,111.96,111.965,111.955,111.965,12688
20190301|2019-01-03 04:30,3,111.965,111.965,111.94,111.96,26694
20190301|2019-01-03 05:00,3,111.96,111.965,111.955,111.955,10109
20190301|2019-01-03 05:30,3,111.955,111.96,111.95,111.955,18282
20190301|2019-01-03 06:00,3,111.955,111.965,111.955,111.96,18132
20190301|2019-01-03 06:30,3,111.965,111.965,111.955,111.955,2486
20190301|2019-01-03 07:00,3,111.96,111.97,111.955,111.97,11638
20190301|2019-01-03 07:30,3,111.965,111.97,111.965,111.965,4914
20190301|2019-01-03 08:00,3,111.965,111.98,111.965,111.965,24908
20190301|2019-01-03 08:30,3,111.965,111.975,111.965,111.975,12368
20190301|2019-01-03 09:00,3,111.975,111.985,111.97,111.97,16273
20190301|2019-01-03 09:30,3,111.975,111.99,111.97,111.975,20084
20190301|2019-01-03 10:00,3,111.98,111.99,111.97,111.99,18949
20190301|2019-01-03 10:30,3,111.99,111.99,111.97,111.97,10046
20190301|2019-01-03 11:00,3,111.975,111.98,111.97,111.975,4804
20190301|2019-01-03 11:30,3,111.98,111.98,111.975,111.975,1145
20190301|2019-01-03 12:00,3,111.975,111.98,111.975,111.98,326
20190301|2019-01-03 12:30,3,111.98,111.99,111.98,111.99,1454
20190301|2019-01-03 13:00,3,111.985,111.985,111.985,111.985,99
20190301|2019-01-03 13:30,3,111.985,111.99,111.985,111.985,74
20190301|2019-01-03 14:00,3,111.985,111.985,111.985,111.985,168
20190301|2019-01-03 14:30,3,111.985,111.99,111.98,111.99,500
20190301|2019-01-03 18:00,4,111.98,111.98,111.98,111.98,76
20190301|2019-01-03 18:30,4,111.98,111.98,111.98,111.98,1
20190301|2019-01-03 19:00,4,111.985,111.985,111.985,111.985,16
20190301|2019-01-03 19:30,4,111.985,111.985,111.985,111.985,153
20190301|2019-01-03 20:00,4,111.985,111.985,111.985,111.985,125
20190301|2019-01-03 20:30,4,111.98,111.98,111.975,111.975,138
20190301|2019-01-03 21:00,4,111.975,111.975,111.97,111.97,93
20190301|2019-01-03 21:30,4,111.97,111.97,111.97,111.97,50
20190301|2019-01-03 22:00,4,111.965,111.965,111.965,111.965,13
20190301|2019-01-03 22:30,4,111.965,111.965,111.965,111.965,49
20190301|2019-01-03 23:00,4,111.965,111.965,111.965,111.965,255
20190301|2019-01-04 00:00,4,111.97,111.97,111.965,111.965,142
20190301|2019-01-04 00:30,4,111.96,111.97,111.96,111.97,537
20190301|2019-01-04 01:00,4,111.965,111.975,111.96,111.965,11037
20190301|2019-01-04 01:30,4,111.97,111.975,111.96,111.965,6189
20190301|2019-01-04 02:00,4,111.96,111.97,111.96,111.965,12929
20190301|2019-01-04 02:30,4,111.97,111.97,111.96,111.96,10757
20190301|2019-01-04 03:00,4,111.965,111.965,111.955,111.955,9012
20190301|2019-01-04 03:30,4,111.955,111.96,111.945,111.945,7328
20190301|2019-01-04 04:00,4,111.945,111.95,111.945,111.945,6024
20190301|2019-01-04 04:30,4,111.945,111.95,111.945,111.95,5507
20190301|2019-01-04 05:00,4,111.945,111.95,111.94,111.945,8241
20190301|2019-01-04 05:30,4,111.945,111.95,111.94,111.945,5920
20190301|2019-01-04 06:00,4,111.945,111.95,111.94,111.94,10690
20190301|2019-01-04 06:30,4,111.945,111.955,111.94,111.95,10225
20190301|2019-01-04 07:00,4,111.95,111.96,111.945,111.955,5724
20190301|2019-01-04 07:30,4,111.95,111.955,111.935,111.95,19878
20190301|2019-01-04 08:00,4,111.95,111.96,111.945,111.945,12258
20190301|2019-01-04 08:30,4,111.95,111.95,111.94,111.94,13439
20190301|2019-01-04 09:00,4,111.94,111.95,111.92,111.92,22353
20190301|2019-01-04 09:30,4,111.92,111.94,111.92,111.93,14982
20190301|2019-01-04 10:00,4,111.935,111.945,111.93,111.94,20353
20190301|2019-01-04 10:30,4,111.94,111.945,111.935,111.935,7088
20190301|2019-01-04 11:00,4,111.935,111.94,111.93,111.935,3331
20190301|2019-01-04 11:30,4,111.935,111.935,111.93,111.93,406
20190301|2019-01-04 12:00,4,111.935,111.935,111.93,111.935,157
20190301|2019-01-04 12:30,4,111.935,111.935,111.93,111.93,48
20190301|2019-01-04 13:00,4,111.935,111.935,111.935,111.935,60
20190301|2019-01-04 13:30,4,111.935,111.935,111.935,111.935,136
20190301|2019-01-04 14:00,4,111.93,111.935,111.93,111.935,101
20190301|2019-01-04 14:30,4,111.93,111.94,111.93,111.94,676
20190301|2019-01-06 18:00,7,111.92,111.92,111.915,111.92,260
20190301|2019-01-06 18:30,7,111.915,111.92,111.915,111.92,25
20190301|2019-01-06 19:00,7,111.92,111.92,111.92,111.92,91
20190301|2019-01-06 19:30,7,111.92,111.92,111.92,111.92,1
20190301|2019-01-06 20:30,7,111.925,111.925,111.925,111.925,12
20190301|2019-01-06 22:30,7,111.925,111.925,111.925,111.925,59
20190301|2019-01-06 23:30,7,111.92,111.925,111.92,111.925,2
20190301|2019-01-07 00:00,7,111.925,111.925,111.925,111.925,31
20190301|2019-01-07 00:30,7,111.93,111.93,111.92,111.93,406
20190301|2019-01-07 01:00,7,111.93,111.94,111.92,111.935,3683
20190301|2019-01-07 01:30,7,111.93,111.94,111.93,111.935,5829
20190301|2019-01-07 02:00,7,111.935,111.94,111.93,111.93,6079
20190301|2019-01-07 02:30,7,111.935,111.94,111.925,111.935,10323
20190301|2019-01-07 03:00,7,111.935,111.945,111.93,111.935,6985
20190301|2019-01-07 03:30,7,111.94,111.94,111.93,111.935,9600
20190301|2019-01-07 04:00,7,111.935,111.94,111.93,111.935,6929
20190301|2019-01-07 04:30,7,111.93,111.94,111.93,111.93,8160
20190301|2019-01-07 05:00,7,111.93,111.94,111.93,111.94,3511
20190301|2019-01-07 05:30,7,111.94,111.94,111.93,111.93,2190
20190301|2019-01-07 06:00,7,111.93,111.935,111.925,111.925,3987
20190301|2019-01-07 06:30,7,111.925,111.935,111.925,111.93,11703
20190301|2019-01-07 07:00,7,111.925,111.93,111.92,111.92,4152
20190301|2019-01-07 07:30,7,111.92,111.935,111.92,111.92,15556
20190301|2019-01-07 08:00,7,111.92,111.925,111.905,111.91,17400
20190301|2019-01-07 08:30,7,111.905,111.915,111.905,111.91,6222
20190301|2019-01-07 09:00,7,111.91,111.91,111.9,111.9,24049
20190301|2019-01-07 09:30,7,111.9,111.915,111.9,111.905,13811
20190301|2019-01-07 10:00,7,111.91,111.915,111.9,111.915,23090
20190301|2019-01-07 10:30,7,111.91,111.915,111.905,111.91,6947
20190301|2019-01-07 11:00,7,111.91,111.915,111.905,111.915,2951
20190301|2019-01-07 11:30,7,111.91,111.915,111.91,111.91,836
20190301|2019-01-07 12:00,7,111.91,111.915,111.905,111.91,1306
20190301|2019-01-07 12:30,7,111.91,111.91,111.905,111.905,82
20190301|2019-01-07 13:00,7,111.905,111.91,111.905,111.91,5
20190301|2019-01-07 13:30,7,111.905,111.91,111.905,111.905,40
20190301|2019-01-07 14:00,7,111.91,111.91,111.905,111.905,68
20190301|2019-01-07 14:30,7,111.905,111.915,111.905,111.91,2745
20190301|2019-01-07 18:00,8,111.91,111.91,111.91,111.91,34
20190301|2019-01-07 18:30,8,111.91,111.91,111.91,111.91,1
20190301|2019-01-07 19:00,8,111.91,111.91,111.91,111.91,1
20190301|2019-01-07 19:30,8,111.91,111.91,111.91,111.91,26
20190301|2019-01-07 20:30,8,111.91,111.91,111.91,111.91,1
20190301|2019-01-07 21:00,8,111.91,111.91,111.91,111.91,10
20190301|2019-01-07 21:30,8,111.91,111.91,111.91,111.91,2
20190301|2019-01-07 22:00,8,111.91,111.91,111.91,111.91,1
20190301|2019-01-08 00:00,8,111.91,111.91,111.91,111.91,1
20190301|2019-01-08 00:30,8,111.91,111.915,111.91,111.91,114
20190301|2019-01-08 01:00,8,111.915,111.92,111.895,111.895,8443
20190301|2019-01-08 01:30,8,111.895,111.895,111.885,111.89,5959
20190301|2019-01-08 02:00,8,111.895,111.9,111.885,111.89,14820
20190301|2019-01-08 02:30,8,111.89,111.895,111.885,111.89,17078
20190301|2019-01-08 03:00,8,111.885,111.895,111.885,111.89,15408
20190301|2019-01-08 03:30,8,111.89,111.9,111.89,111.895,6992
20190301|2019-01-08 04:00,8,111.895,111.9,111.89,111.89,5720
20190301|2019-01-08 04:30,8,111.89,111.9,111.89,111.895,7952
20190301|2019-01-08 05:00,8,111.9,111.9,111.895,111.895,15042
20190301|2019-01-08 05:30,8,111.895,111.9,111.895,111.895,6754
20190301|2019-01-08 06:00,8,111.895,111.9,111.895,111.895,1625
20190301|2019-01-08 06:30,8,111.895,111.905,111.895,111.9,11887
20190301|2019-01-08 07:00,8,111.905,111.91,111.895,111.9,7044
20190301|2019-01-08 07:30,8,111.895,111.9,111.89,111.89,9403
20190301|2019-01-08 08:00,8,111.89,111.9,111.89,111.89,6484
20190301|2019-01-08 08:30,8,111.89,111.895,111.885,111.895,23149
20190301|2019-01-08 09:00,8,111.89,111.905,111.89,111.895,14373
20190301|2019-01-08 09:30,8,111.895,111.905,111.895,111.895,10907
20190301|2019-01-08 10:00,8,111.9,111.9,111.885,111.89,16657
20190301|2019-01-08 10:30,8,111.89,111.9,111.89,111.895,4704
20190301|2019-01-08 11:00,8,111.89,111.9,111.89,111.89,2213
20190301|2019-01-08 11:30,8,111.895,111.895,111.89,111.89,519
20190301|2019-01-08 12:00,8,111.89,111.895,111.89,111.89,252
20190301|2019-01-08 12:30,8,111.895,111.895,111.89,111.89,38
20190301|2019-01-08 13:00,8,111.895,111.895,111.895,111.895,179
20190301|2019-01-08 13:30,8,111.895,111.895,111.895,111.895,777
20190301|2019-01-08 14:00,8,111.895,111.895,111.895,111.895,12
20190301|2019-01-08 14:30,8,111.89,111.89,111.885,111.89,1887
20190301|2019-01-08 18:00,9,111.885,111.885,111.885,111.885,197
20190301|2019-01-08 18:30,9,111.885,111.885,111.885,111.885,101
20190301|2019-01-08 19:00,9,111.885,111.89,111.885,111.885,294
20190301|2019-01-08 19:30,9,111.885,111.885,111.885,111.885,17
20190301|2019-01-08 20:00,9,111.885,111.885,111.885,111.885,1
20190301|2019-01-08 20:30,9,111.89,111.89,111.89,111.89,3
20190301|2019-01-08 21:00,9,111.89,111.89,111.89,111.89,9
20190301|2019-01-08 22:00,9,111.89,111.89,111.89,111.89,8
20190301|2019-01-08 23:00,9,111.89,111.89,111.89,111.89,1
20190301|2019-01-08 23:30,9,111.89,111.89,111.89,111.89,41
20190301|2019-01-09 00:30,9,111.885,111.89,111.885,111.89,54
20190301|2019-01-09 01:00,9,111.895,111.895,111.88,111.88,6838
20190301|2019-01-09 01:30,9,111.88,111.895,111.875,111.89,4806
20190301|2019-01-09 02:00,9,111.895,111.9,111.89,111.895,12130
20190301|2019-01-09 02:30,9,111.895,111.9,111.88,111.885,17575
20190301|2019-01-09 03:00,9,111.885,111.89,111.875,111.88,7051
20190301|2019-01-09 03:30,9,111.88,111.885,111.875,111.88,11686
20190301|2019-01-09 04:00,9,111.885,111.885,111.875,111.88,5308
20190301|2019-01-09 04:30,9,111.88,111.885,111.88,111.88,2995
20190301|2019-01-09 05:00,9,111.88,111.885,111.88,111.88,1262
20190301|2019-01-09 05:30,9,111.885,111.885,111.875,111.875,5474
20190301|2019-01-09 06:00,9,111.875,111.885,111.875,111.88,3968
20190301|2019-01-09 06:30,9,111.885,111.9,111.88,111.9,14542
20190301|2019-01-09 07:00,9,111.9,111.9,111.89,111.9,8189
20190301|2019-01-09 07:30,9,111.895,111.915,111.89,111.9,24791
20190301|2019-01-09 08:00,9,111.9,111.91,111.9,111.9,16949
20190301|2019-01-09 08:30,9,111.895,111.91,111.895,111.9,16783
20190301|2019-01-09 09:00,9,111.905,111.905,111.9,111.9,1941
20190301|2019-01-09 09:30,9,111.905,111.915,111.9,111.915,25444
20190301|2019-01-09 10:00,9,111.915,111.915,111.91,111.91,8086
20190301|2019-01-09 10:30,9,111.915,111.915,111.905,111.91,12085
20190301|2019-01-09 11:00,9,111.91,111.915,111.905,111.91,3198
20190301|2019-01-09 11:30,9,111.91,111.91,111.9,111.9,3146
20190301|2019-01-09 12:00,9,111.905,111.91,111.9,111.91,1352
20190301|2019-01-09 12:30,9,111.915,111.915,111.91,111.91,166
20190301|2019-01-09 13:00,9,111.915,111.915,111.905,111.91,794
20190301|2019-01-09 13:30,9,111.91,111.91,111.91,111.91,40
20190301|2019-01-09 14:00,9,111.905,111.91,111.905,111.905,219
20190301|2019-01-09 14:30,9,111.91,111.915,111.905,111.915,101
20190301|2019-01-09 18:00,10,111.91,111.915,111.91,111.915,148
20190301|2019-01-09 18:30,10,111.92,111.92,111.92,111.92,57
20190301|2019-01-09 19:00,10,111.92,111.925,111.92,111.925,603
20190301|2019-01-09 19:30,10,111.925,111.925,111.92,111.925,12
20190301|2019-01-09 20:30,10,111.925,111.925,111.925,111.925,15
20190301|2019-01-09 21:00,10,111.925,111.925,111.925,111.925,29
20190301|2019-01-09 21:30,10,111.925,111.925,111.925,111.925,29
20190301|2019-01-09 22:00,10,111.925,111.925,111.925,111.925,29
20190301|2019-01-09 22:30,10,111.925,111.925,111.925,111.925,38
20190301|2019-01-09 23:00,10,111.92,111.92,111.92,111.92,4
20190301|2019-01-09 23:30,10,111.92,111.92,111.92,111.92,1
20190301|2019-01-10 00:30,10,111.925,111.94,111.925,111.93,1343
20190301|2019-01-10 01:00,10,111.925,111.93,111.915,111.92,4856
20190301|2019-01-10 01:30,10,111.92,111.925,111.915,111.925,12237
20190301|2019-01-10 02:00,10,111.925,111.925,111.91,111.92,5055
20190301|2019-01-10 02:30,10,111.92,111.92,111.915,111.92,1513
20190301|2019-01-10 03:00,10,111.915,111.92,111.91,111.915,17348
20190301|2019-01-10 03:30,10,111.91,111.92,111.91,111.92,7006
20190301|2019-01-10 04:00,10,111.915,111.92,111.91,111.91,8539
20190301|2019-01-10 04:30,10,111.915,111.93,111.915,111.925,15892
20190301|2019-01-10 05:00,10,111.925,111.93,111.92,111.93,10417
20190301|2019-01-10 05:30,10,111.93,111.935,111.93,111.935,9220
20190301|2019-01-10 06:00,10,111.935,111.935,111.925,111.93,7287
20190301|2019-01-10 06:30,10,111.93,111.935,111.925,111.93,9760
20190301|2019-01-10 07:00,10,111.93,111.935,111.92,111.92,15330
20190301|2019-01-10 07:30,10,111.925,111.925,111.92,111.925,2745
20190301|2019-01-10 08:00,10,111.925,111.925,111.92,111.925,5978
20190301|2019-01-10 08:30,10,111.925,111.935,111.92,111.925,14006
20190301|2019-01-10 09:00,10,111.925,111.935,111.925,111.93,4912
20190301|2019-01-10 09:30,10,111.925,111.93,111.915,111.92,7489
20190301|2019-01-10 10:00,10,111.925,111.935,111.92,111.93,10537
20190301|2019-01-10 10:30,10,111.93,111.935,111.92,111.925,10380
20190301|2019-01-10 11:00,10,111.93,111.935,111.93,111.93,3955
20190301|2019-01-10 11:30,10,111.93,111.935,111.925,111.93,897
20190301|2019-01-10 12:00,10,111.925,111.93,111.925,111.93,1730
20190301|2019-01-10 12:30,10,111.93,111.93,111.925,111.925,35
20190301|2019-01-10 13:00,10,111.925,111.925,111.925,111.925,397
20190301|2019-01-10 13:30,10,111.925,111.925,111.925,111.925,186
20190301|2019-01-10 14:00,10,111.925,111.925,111.92,111.925,347
20190301|2019-01-10 14:30,10,111.92,111.925,111.92,111.92,319
20190301|2019-01-10 18:00,11,111.935,111.94,111.935,111.935,209
20190301|2019-01-10 18:30,11,111.935,111.935,111.935,111.935,24
20190301|2019-01-10 19:00,11,111.935,111.935,111.935,111.935,42
20190301|2019-01-10 20:00,11,111.935,111.935,111.935,111.935,27
20190301|2019-01-10 21:00,11,111.935,111.94,111.935,111.94,8
20190301|2019-01-10 23:00,11,111.94,111.94,111.94,111.94,2
20190301|2019-01-11 00:30,11,111.935,111.935,111.935,111.935,109
20190301|2019-01-11 01:00,11,111.94,111.94,111.925,111.925,3058
20190301|2019-01-11 01:30,11,111.93,111.935,111.925,111.93,5094
20190301|2019-01-11 02:00,11,111.93,111.94,111.92,111.94,20422
20190301|2019-01-11 02:30,11,111.94,111.945,111.93,111.94,17198
20190301|2019-01-11 03:00,11,111.94,111.945,111.93,111.93,8402
20190301|2019-01-11 03:30,11,111.935,111.935,111.925,111.925,6380
20190301|2019-01-11 04:00,11,111.925,111.93,111.92,111.93,11929
20190301|2019-01-11 04:30,11,111.93,111.93,111.915,111.925,11838
20190301|2019-01-11 05:00,11,111.92,111.935,111.92,111.93,10869
20190301|2019-01-11 05:30,11,111.925,111.93,111.92,111.92,8629
20190301|2019-01-11 06:00,11,111.92,111.925,111.915,111.92,8069
20190301|2019-01-11 06:30,11,111.92,111.93,111.92,111.925,3964
20190301|2019-01-11 07:00,11,111.925,111.93,111.925,111.925,2483
20190301|2019-01-11 07:30,11,111.925,111.935,111.92,111.935,7980
20190301|2019-01-11 08:00,11,111.93,111.935,111.925,111.935,5511
20190301|2019-01-11 08:30,11,111.93,111.94,111.93,111.94,14286
20190301|2019-01-11 09:00,11,111.935,111.94,111.925,111.93,10998
20190301|2019-01-11 09:30,11,111.93,111.935,111.915,111.915,8937
20190301|2019-01-11 10:00,11,111.915,111.92,111.91,111.915,17582
20190301|2019-01-11 10:30,11,111.915,111.92,111.915,111.92,1487
20190301|2019-01-11 11:00,11,111.915,111.92,111.91,111.91,5847
20190301|2019-01-11 11:30,11,111.91,111.915,111.91,111.91,647
20190301|2019-01-11 12:00,11,111.91,111.915,111.91,111.915,138
20190301|2019-01-11 12:30,11,111.915,111.915,111.91,111.91,308
20190301|2019-01-11 13:00,11,111.915,111.915,111.915,111.915,8
20190301|2019-01-11 13:30,11,111.915,111.915,111.915,111.915,89
20190301|2019-01-11 14:00,11,111.91,111.91,111.91,111.91,18
20190301|2019-01-11 14:30,11,111.915,111.915,111.91,111.915,682
20190301|2019-01-13 18:00,14,111.93,111.93,111.93,111.93,474
20190301|2019-01-13 18:30,14,111.93,111.93,111.925,111.925,26
20190301|2019-01-13 19:00,14,111.93,111.93,111.93,111.93,52
20190301|2019-01-13 19:30,14,111.93,111.93,111.93,111.93,105
20190301|2019-01-13 20:30,14,111.93,111.93,111.93,111.93,12
20190301|2019-01-13 21:00,14,111.93,111.93,111.93,111.93,2
20190301|2019-01-13 21:30,14,111.93,111.93,111.93,111.93,18
20190301|2019-01-13 22:00,14,111.93,111.93,111.93,111.93,33
20190301|2019-01-13 23:00,14,111.93,111.93,111.93,111.93,63
20190301|2019-01-13 23:30,14,111.93,111.93,111.93,111.93,6
20190301|2019-01-14 00:30,14,111.93,111.93,111.925,111.925,628
20190301|2019-01-14 01:00,14,111.925,111.93,111.905,111.905,3702
20190301|2019-01-14 01:30,14,111.905,111.92,111.905,111.915,2880
20190301|2019-01-14 02:00,14,111.915,111.925,111.915,111.925,8016
20190301|2019-01-14 02:30,14,111.93,111.93,111.915,111.92,11578
20190301|2019-01-14 03:00,14,111.915,111.935,111.915,111.93,10749
20190301|2019-01-14 03:30,14,111.93,111.95,111.93,111.945,17606
20190301|2019-01-14 04:00,14,111.945,111.95,111.945,111.945,6324
20190301|2019-01-14 04:30,14,111.945,111.96,111.945,111.96,15212
20190301|2019-01-14 05:00,14,111.96,111.96,111.955,111.96,5488
20190301|2019-01-14 05:30,14,111.955,111.96,111.945,111.95,15609
20190301|2019-01-14 06:00,14,111.945,111.95,111.94,111.95,4261
20190301|2019-01-14 06:30,14,111.945,111.95,111.945,111.95,1095
20190301|2019-01-14 07:00,14,111.95,111.955,111.945,111.955,5531
20190301|2019-01-14 07:30,14,111.95,111.955,111.94,111.95,8266
20190301|2019-01-14 08:00,14,111.95,111.95,111.945,111.95,1232
20190301|2019-01-14 08:30,14,111.95,111.95,111.945,111.95,5816
20190301|2019-01-14 09:00,14,111.945,111.955,111.945,111.95,9227
20190301|2019-01-14 09:30,14,111.95,111.95,111.935,111.94,25186
20190301|2019-01-14 10:00,14,111.94,111.95,111.935,111.935,15659
20190301|2019-01-14 10:30,14,111.94,111.945,111.93,111.945,10330
20190301|2019-01-14 11:00,14,111.945,111.945,111.935,111.935,8528
20190301|2019-01-14 11:30,14,111.935,111.945,111.935,111.935,1469
20190301|2019-01-14 12:00,14,111.935,111.945,111.935,111.945,784
20190301|2019-01-14 12:30,14,111.945,111.945,111.94,111.94,187
20190301|2019-01-14 13:00,14,111.94,111.94,111.94,111.94,2
20190301|2019-01-14 13:30,14,111.94,111.945,111.94,111.945,440
20190301|2019-01-14 14:00,14,111.94,111.945,111.94,111.945,28
20190301|2019-01-14 14:30,14,111.94,111.95,111.94,111.945,313
20190301|2019-01-14 18:00,15,111.935,111.94,111.935,111.94,145
20190301|2019-01-14 18:30,15,111.935,111.935,111.935,111.935,12
20190301|2019-01-14 20:30,15,111.94,111.94,111.94,111.94,18
20190301|2019-01-14 21:30,15,111.94,111.94,111.94,111.94,50
20190301|2019-01-14 22:00,15,111.935,111.935,111.935,111.935,10
20190301|2019-01-15 00:30,15,111.935,111.935,111.935,111.935,67
20190301|2019-01-15 01:00,15,111.935,111.95,111.93,111.945,4177
20190301|2019-01-15 01:30,15,111.945,111.95,111.94,111.94,6635
20190301|2019-01-15 02:00,15,111.945,111.95,111.935,111.945,12251
20190301|2019-01-15 02:30,15,111.94,111.955,111.94,111.955,12216
20190301|2019-01-15 03:00,15,111.955,111.97,111.95,111.965,18688
20190301|2019-01-15 03:30,15,111.965,111.965,111.96,111.965,908
20190301|2019-01-15 04:00,15,111.96,111.965,111.95,111.95,8188
20190301|2019-01-15 04:30,15,111.955,111.97,111.95,111.96,13963
20190301|2019-01-15 05:00,15,111.965,111.965,111.955,111.96,5024
20190301|2019-01-15 05:30,15,111.955,111.965,111.955,111.96,4257
20190301|2019-01-15 06:00,15,111.965,111.975,111.96,111.965,20230
20190301|2019-01-15 06:30,15,111.965,111.97,111.96,111.97,3411
20190301|2019-01-15 07:00,15,111.965,111.97,111.96,111.965,4554
20190301|2019-01-15 07:30,15,111.965,111.975,111.96,111.975,13072
20190301|2019-01-15 08:00,15,111.975,111.975,111.96,111.97,7558
20190301|2019-01-15 08:30,15,111.965,111.975,111.96,111.97,27968
20190301|2019-01-15 09:00,15,111.975,111.98,111.965,111.98,25727
20190301|2019-01-15 09:30,15,111.98,111.98,111.97,111.975,12783
20190301|2019-01-15 10:00,15,111.975,111.99,111.97,111.985,17051
20190301|2019-01-15 10:30,15,111.99,111.995,111.985,111.99,15300
20190301|2019-01-15 11:00,15,111.99,111.99,111.985,111.985,8533
20190301|2019-01-15 11:30,15,111.985,111.99,111.985,111.99,2850
20190301|2019-01-15 12:00,15,111.99,111.995,111.99,111.99,903
20190301|2019-01-15 12:30,15,111.99,111.995,111.99,111.99,685
20190301|2019-01-15 13:00,15,111.995,111.995,111.99,111.99,56
20190301|2019-01-15 13:30,15,111.995,111.995,111.99,111.99,1277
20190301|2019-01-15 14:00,15,111.995,111.995,111.99,111.99,687
20190301|2019-01-15 14:30,15,111.99,111.99,111.98,111.98,540
20190301|2019-01-15 18:00,16,111.985,111.985,111.98,111.98,237
20190301|2019-01-15 19:00,16,111.98,111.98,111.98,111.98,3
20190301|2019-01-15 19:30,16,111.985,111.99,111.985,111.99,384
20190301|2019-01-15 20:00,16,111.995,111.995,111.995,111.995,7
20190301|2019-01-15 22:30,16,111.995,111.995,111.995,111.995,2
20190301|2019-01-16 00:00,16,111.995,111.995,111.995,111.995,50
20190301|2019-01-16 00:30,16,111.995,111.995,111.985,111.99,876
20190301|2019-01-16 01:00,16,111.99,111.99,111.975,111.98,6930
20190301|2019-01-16 01:30,16,111.98,111.985,111.98,111.98,6087
20190301|2019-01-16 02:00,16,111.98,111.98,111.97,111.97,20319
20190301|2019-01-16 02:30,16,111.97,111.975,111.965,111.97,9190
20190301|2019-01-16 03:00,16,111.97,111.975,111.96,111.97,11758
20190301|2019-01-16 03:30,16,111.965,111.97,111.955,111.965,12946
20190301|2019-01-16 04:00,16,111.97,111.975,111.965,111.97,8717
20190301|2019-01-16 04:30,16,111.965,111.97,111.955,111.96,13206
20190301|2019-01-16 05:00,16,111.96,111.96,111.95,111.96,10932
20190301|2019-01-16 05:30,16,111.96,111.965,111.955,111.96,6530
20190301|2019-01-16 06:00,16,111.96,111.97,111.96,111.965,2975
20190301|2019-01-16 06:30,16,111.965,111.97,111.955,111.955,11857
20190301|2019-01-16 07:00,16,111.955,111.965,111.955,111.96,10909
20190301|2019-01-16 07:30,16,111.96,111.965,111.96,111.96,1922
20190301|2019-01-16 08:00,16,111.96,111.965,111.95,111.955,15642
20190301|2019-01-16 08:30,16,111.955,111.955,111.94,111.94,22366
20190301|2019-01-16 09:00,16,111.945,111.95,111.94,111.945,18603
20190301|2019-01-16 09:30,16,111.945,111.955,111.94,111.95,18398
20190301|2019-01-16 10:00,16,111.95,111.955,111.945,111.955,10576
20190301|2019-01-16 10:30,16,111.95,111.955,111.95,111.95,3317
20190301|2019-01-16 11:00,16,111.95,111.955,111.95,111.955,7178
20190301|2019-01-16 11:30,16,111.955,111.96,111.95,111.96,2791
20190301|2019-01-16 12:00,16,111.955,111.955,111.955,111.955,657
20190301|2019-01-16 12:30,16,111.955,111.96,111.955,111.955,1467
20190301|2019-01-16 13:00,16,111.96,111.96,111.955,111.96,178
20190301|2019-01-16 13:30,16,111.96,111.96,111.96,111.96,188
20190301|2019-01-16 14:00,16,111.96,111.965,111.955,111.96,37
20190301|2019-01-16 14:30,16,111.96,111.96,111.955,111.96,839
20190301|2019-01-16 18:00,17,111.965,111.965,111.965,111.965,7
20190301|2019-01-16 18:30,17,111.97,111.97,111.965,111.965,16
20190301|2019-01-16 19:00,17,111.96,111.96,111.96,111.96,12
20190301|2019-01-16 21:30,17,111.96,111.96,111.96,111.96,1
20190301|2019-01-17 00:30,17,111.96,111.965,111.955,111.955,16
20190301|2019-01-17 01:00,17,111.955,111.965,111.945,111.965,6305
20190301|2019-01-17 01:30,17,111.965,111.965,111.955,111.955,10117
20190301|2019-01-17 02:00,17,111.96,111.965,111.95,111.955,11467
20190301|2019-01-17 02:30,17,111.955,111.955,111.945,111.95,12601
20190301|2019-01-17 03:00,17,111.945,111.95,111.94,111.94,5015
20190301|2019-01-17 03:30,17,111.94,111.95,111.935,111.935,19706
20190301|2019-01-17 04:00,17,111.935,111.94,111.93,111.935,8889
20190301|2019-01-17 04:30,17,111.93,111.945,111.93,111.935,11604
20190301|2019-01-17 05:00,17,111.94,111.945,111.935,111.94,4485
20190301|2019-01-17 05:30,17,111.94,111.945,111.94,111.945,3774
20190301|2019-01-17 06:00,17,111.945,111.945,111.935,111.945,7863
20190301|2019-01-17 06:30,17,111.94,111.94,111.935,111.94,4073
20190301|2019-01-17 07:00,17,111.935,111.94,111.93,111.935,7420
20190301|2019-01-17 07:30,17,111.94,111.94,111.93,111.93,11787
20190301|2019-01-17 08:00,17,111.93,111.935,111.925,111.925,16280
20190301|2019-01-17 08:30,17,111.925,111.93,111.925,111.93,12284
20190301|2019-01-17 09:00,17,111.93,111.935,111.92,111.93,32198
20190301|2019-01-17 09:30,17,111.925,111.93,111.925,111.93,2589
20190301|2019-01-17 10:00,17,111.925,111.93,111.915,111.92,17050
20190301|2019-01-17 10:30,17,111.92,111.93,111.92,111.92,5468
20190301|2019-01-17 11:00,17,111.925,111.925,111.92,111.925,1745
20190301|2019-01-17 11:30,17,111.925,111.93,111.92,111.93,1811
20190301|2019-01-17 12:30,17,111.925,111.925,111.925,111.925,151
20190301|2019-01-17 13:00,17,111.925,111.925,111.925,111.925,1
20190301|2019-01-17 13:30,17,111.925,111.925,111.92,111.92,311
20190301|2019-01-17 14:00,17,111.925,111.925,111.92,111.92,265
20190301|2019-01-17 14:30,17,111.925,111.925,111.92,111.92,786
20190301|2019-01-17 20:30,18,111.925,111.925,111.92,111.92,40
20190301|2019-01-17 21:00,18,111.92,111.92,111.915,111.92,18
20190301|2019-01-17 21:30,18,111.915,111.925,111.915,111.925,17
20190301|2019-01-17 22:00,18,111.925,111.925,111.925,111.925,1
20190301|2019-01-18 00:30,18,111.925,111.925,111.92,111.92,144
20190301|2019-01-18 01:00,18,111.92,111.925,111.91,111.91,4838
20190301|2019-01-18 01:30,18,111.91,111.915,111.91,111.91,2033
20190301|2019-01-18 02:00,18,111.91,111.92,111.9,111.9,28074
20190301|2019-01-18 02:30,18,111.905,111.905,111.89,111.895,29434
20190301|2019-01-18 03:00,18,111.895,111.9,111.89,111.895,23258
20190301|2019-01-18 03:30,18,111.895,111.905,111.89,111.9,16507
20190301|2019-01-18 04:00,18,111.9,111.915,111.9,111.915,11184
20190301|2019-01-18 04:30,18,111.91,111.915,111.91,111.915,4718
20190301|2019-01-18 05:00,18,111.91,111.915,111.905,111.91,5554
20190301|2019-01-18 05:30,18,111.91,111.91,111.9,111.905,4447
20190301|2019-01-18 06:00,18,111.905,111.905,111.9,111.905,2975
20190301|2019-01-18 06:30,18,111.905,111.915,111.9,111.915,9470
20190301|2019-01-18 07:00,18,111.915,111.92,111.91,111.92,9235
20190301|2019-01-18 07:30,18,111.92,111.92,111.915,111.92,5181
20190301|2019-01-18 08:00,18,111.92,111.92,111.91,111.91,9740
20190301|2019-01-18 08:30,18,111.915,111.925,111.91,111.925,13949
20190301|2019-01-18 09:00,18,111.925,111.93,111.91,111.92,21537
20190301|2019-01-18 09:30,18,111.92,111.92,111.905,111.915,11818
20190301|2019-01-18 10:00,18,111.91,111.92,111.905,111.905,17781
20190301|2019-01-18 10:30,18,111.905,111.91,111.905,111.905,4204
20190301|2019-01-18 11:00,18,111.91,111.91,111.9,111.9,3137
20190301|2019-01-18 11:30,18,111.9,111.91,111.9,111.905,2448
20190301|2019-01-18 12:00,18,111.905,111.91,111.9,111.91,291
20190301|2019-01-18 12:30,18,111.905,111.905,111.9,111.9,715
20190301|2019-01-18 13:00,18,111.905,111.905,111.905,111.905,58
20190301|2019-01-18 14:00,18,111.9,111.905,111.9,111.905,86
20190301|2019-01-18 14:30,18,111.905,111.905,111.9,111.9,457
20190301|2019-01-20 23:30,21,111.9,111.91,111.9,111.91,55
20190301|2019-01-21 00:00,21,111.91,111.915,111.91,111.915,186
20190301|2019-01-21 00:30,21,111.915,111.915,111.915,111.915,155
20190301|2019-01-21 01:00,21,111.915,111.915,111.895,111.9,5570
20190301|2019-01-21 01:30,21,111.9,111.91,111.895,111.895,7859
20190301|2019-01-21 02:00,21,111.9,111.905,111.89,111.9,10225
20190301|2019-01-21 02:30,21,111.9,111.91,111.9,111.9,5480
20190301|2019-01-21 03:00,21,111.9,111.915,111.9,111.905,12079
20190301|2019-01-21 03:30,21,111.91,111.92,111.905,111.91,8436
20190301|2019-01-21 04:00,21,111.91,111.915,111.91,111.91,5171
20190301|2019-01-21 04:30,21,111.91,111.915,111.905,111.905,2791
20190301|2019-01-21 05:00,21,111.905,111.915,111.905,111.915,3168
20190301|2019-01-21 05:30,21,111.915,111.915,111.905,111.91,3283
20190301|2019-01-21 06:00,21,111.91,111.915,111.91,111.91,1738
20190301|2019-01-21 06:30,21,111.91,111.915,111.91,111.915,1074
20190301|2019-01-21 07:00,21,111.91,111.915,111.91,111.915,2224
20190301|2019-01-21 07:30,21,111.91,111.915,111.91,111.91,755
20190301|2019-01-21 08:00,21,111.91,111.915,111.91,111.91,2257
20190301|2019-01-21 08:30,21,111.91,111.915,111.905,111.91,6398
20190301|2019-01-21 09:00,21,111.905,111.91,111.905,111.91,2067
20190301|2019-01-21 09:30,21,111.91,111.915,111.905,111.905,8879
20190301|2019-01-21 10:00,21,111.91,111.91,111.9,111.9,7877
20190301|2019-01-21 10:30,21,111.905,111.91,111.9,111.905,7688
20190301|2019-01-21 11:00,21,111.91,111.915,111.905,111.905,2676
20190301|2019-01-21 11:30,21,111.91,111.915,111.905,111.91,2030
20190301|2019-01-21 12:00,21,111.915,111.915,111.915,111.915,12
20190301|2019-01-21 12:30,21,111.915,111.915,111.915,111.915,12
20190301|2019-01-21 13:00,21,111.915,111.915,111.915,111.915,12
20190301|2019-01-21 13:30,21,111.915,111.915,111.915,111.915,13
20190301|2019-01-21 14:00,21,111.915,111.915,111.915,111.915,41
20190301|2019-01-21 14:30,21,111.915,111.915,111.91,111.915,220
20190301|2019-01-21 18:00,22,111.915,111.915,111.915,111.915,117
20190301|2019-01-21 19:00,22,111.92,111.92,111.915,111.915,31
20190301|2019-01-21 19:30,22,111.915,111.915,111.915,111.915,68
20190301|2019-01-21 20:00,22,111.915,111.915,111.915,111.915,29
20190301|2019-01-21 20:30,22,111.91,111.915,111.91,111.915,27
20190301|2019-01-22 00:00,22,111.915,111.92,111.915,111.92,407
20190301|2019-01-22 00:30,22,111.92,111.93,111.92,111.925,1071
20190301|2019-01-22 01:00,22,111.92,111.925,111.915,111.92,10834
20190301|2019-01-22 01:30,22,111.915,111.925,111.915,111.92,6360
20190301|2019-01-22 02:00,22,111.915,111.925,111.91,111.92,20932
20190301|2019-01-22 02:30,22,111.915,111.915,111.9,111.905,15117
20190301|2019-01-22 03:00,22,111.905,111.91,111.9,111.905,13086
20190301|2019-01-22 03:30,22,111.905,111.91,111.9,111.905,5118
20190301|2019-01-22 04:00,22,111.905,111.905,111.895,111.9,10816
20190301|2019-01-22 04:30,22,111.9,111.91,111.9,111.905,10876
20190301|2019-01-22 05:00,22,111.91,111.915,111.905,111.915,9976
20190301|2019-01-22 05:30,22,111.915,111.92,111.91,111.91,6351
20190301|2019-01-22 06:00,22,111.91,111.915,111.905,111.905,10373
20190301|2019-01-22 06:30,22,111.91,111.915,111.905,111.915,4519
20190301|2019-01-22 07:00,22,111.915,111.915,111.91,111.91,3602
20190301|2019-01-22 07:30,22,111.91,111.92,111.91,111.915,29578
20190301|2019-01-22 08:00,22,111.915,111.92,111.91,111.915,10160
20190301|2019-01-22 08:30,22,111.915,111.92,111.91,111.91,20008
20190301|2019-01-22 09:00,22,111.915,111.92,111.91,111.91,11463
20190301|2019-01-22 09:30,22,111.91,111.92,111.91,111.92,13423
20190301|2019-01-22 10:00,22,111.915,111.925,111.915,111.915,12886
20190301|2019-01-22 10:30,22,111.915,111.925,111.915,111.925,4079
20190301|2019-01-22 11:00,22,111.925,111.925,111.915,111.92,2776
20190301|2019-01-22 11:30,22,111.92,111.925,111.915,111.925,2773
20190301|2019-01-22 12:00,22,111.925,111.925,111.925,111.925,912
20190301|2019-01-22 12:30,22,111.925,111.93,111.925,111.925,1002
20190301|2019-01-22 13:00,22,111.93,111.93,111.93,111.93,101
20190301|2019-01-22 13:30,22,111.93,111.93,111.93,111.93,101
20190301|2019-01-22 14:00,22,111.93,111.94,111.93,111.935,1649
20190301|2019-01-22 14:30,22,111.935,111.94,111.93,111.93,1563
20190301|2019-01-22 18:00,23,111.94,111.94,111.94,111.94,477
20190301|2019-01-22 18:30,23,111.94,111.94,111.94,111.94,123
20190301|2019-01-22 19:00,23,111.935,111.935,111.935,111.935,150
20190301|2019-01-22 19:30,23,111.935,111.94,111.93,111.93,256
20190301|2019-01-22 22:00,23,111.935,111.935,111.935,111.935,111
20190301|2019-01-22 23:00,23,111.935,111.935,111.935,111.935,34
20190301|2019-01-23 00:30,23,111.93,111.93,111.93,111.93,171
20190301|2019-01-23 01:00,23,111.93,111.94,111.92,111.94,10433
20190301|2019-01-23 01:30,23,111.94,111.94,111.93,111.935,9306
20190301|2019-01-23 02:00,23,111.93,111.94,111.92,111.92,12509
20190301|2019-01-23 02:30,23,111.925,111.925,111.91,111.92,24090
20190301|2019-01-23 03:00,23,111.915,111.92,111.91,111.915,15910
20190301|2019-01-23 03:30,23,111.915,111.92,111.91,111.915,14065
20190301|2019-01-23 04:00,23,111.915,111.925,111.915,111.915,11283
20190301|2019-01-23 04:30,23,111.92,111.92,111.9,111.915,27398
20190301|2019-01-23 05:00,23,111.91,111.915,111.905,111.905,3908
20190301|2019-01-23 05:30,23,111.905,111.915,111.905,111.905,10428
20190301|2019-01-23 06:00,23,111.91,111.91,111.9,111.9,18127
20190301|2019-01-23 06:30,23,111.9,111.905,111.895,111.9,8029
20190301|2019-01-23 07:00,23,111.9,111.905,111.895,111.9,8620
20190301|2019-01-23 07:30,23,111.9,111.91,111.9,111.9,8330
20190301|2019-01-23 08:00,23,111.9,111.915,111.9,111.915,6813
20190301|2019-01-23 08:30,23,111.915,111.92,111.91,111.91,17698
20190301|2019-01-23 09:00,23,111.91,111.915,111.91,111.915,8531
20190301|2019-01-23 09:30,23,111.91,111.915,111.905,111.905,6267
20190301|2019-01-23 10:00,23,111.905,111.915,111.895,111.915,17340
20190301|2019-01-23 10:30,23,111.91,111.915,111.905,111.905,3775
20190301|2019-01-23 11:00,23,111.91,111.91,111.9,111.9,3453
20190301|2019-01-23 11:30,23,111.9,111.905,111.9,111.9,172
20190301|2019-01-23 12:00,23,111.9,111.905,111.9,111.9,52
20190301|2019-01-23 12:30,23,111.9,111.905,111.9,111.9,68
20190301|2019-01-23 13:00,23,111.9,111.9,111.9,111.9,2
20190301|2019-01-23 13:30,23,111.9,111.9,111.9,111.9,21
20190301|2019-01-23 14:00,23,111.905,111.905,111.9,111.9,11
20190301|2019-01-23 14:30,23,111.9,111.905,111.9,111.9,1900
20190301|2019-01-23 18:00,24,111.91,111.91,111.905,111.905,170
20190301|2019-01-23 18:30,24,111.905,111.905,111.905,111.905,6
20190301|2019-01-23 19:30,24,111.905,111.905,111.905,111.905,9
20190301|2019-01-23 20:00,24,111.91,111.91,111.91,111.91,101
20190301|2019-01-23 21:00,24,111.91,111.91,111.91,111.91,4
20190301|2019-01-23 22:00,24,111.91,111.91,111.91,111.91,2
20190301|2019-01-23 23:00,24,111.905,111.905,111.905,111.905,3
20190301|2019-01-24 00:00,24,111.905,111.905,111.905,111.905,3
20190301|2019-01-24 00:30,24,111.91,111.91,111.91,111.91,1
20190301|2019-01-24 01:00,24,111.905,111.915,111.9,111.91,6852
20190301|2019-01-24 01:30,24,111.91,111.92,111.91,111.91,8508
20190301|2019-01-24 02:00,24,111.905,111.92,111.905,111.91,27054
20190301|2019-01-24 02:30,24,111.91,111.915,111.905,111.91,20369
20190301|2019-01-24 03:00,24,111.91,111.91,111.895,111.905,23695
20190301|2019-01-24 03:30,24,111.905,111.91,111.9,111.905,15564
20190301|2019-01-24 04:00,24,111.9,111.905,111.9,111.905,19850
20190301|2019-01-24 04:30,24,111.905,111.905,111.9,111.905,2287
20190301|2019-01-24 05:00,24,111.905,111.91,111.9,111.91,24828
20190301|2019-01-24 05:30,24,111.915,111.915,111.905,111.91,2475
20190301|2019-01-24 06:00,24,111.91,111.92,111.905,111.91,24820
20190301|2019-01-24 06:30,24,111.91,111.915,111.89,111.895,26865
20190301|2019-01-24 07:00,24,111.895,111.905,111.895,111.9,22703
20190301|2019-01-24 07:30,24,111.9,111.915,111.895,111.905,25845
20190301|2019-01-24 08:00,24,111.91,111.915,111.895,111.915,24846
20190301|2019-01-24 08:30,24,111.915,111.92,111.91,111.915,29196
20190301|2019-01-24 09:00,24,111.915,111.92,111.9,111.91,21664
20190301|2019-01-24 09:30,24,111.91,111.91,111.9,111.91,15140
20190301|2019-01-24 10:00,24,111.91,111.925,111.905,111.925,26703
20190301|2019-01-24 10:30,24,111.925,111.925,111.91,111.915,16988
20190301|2019-01-24 11:00,24,111.915,111.915,111.9,111.91,5500
20190301|2019-01-24 11:30,24,111.91,111.915,111.905,111.915,2600
20190301|2019-01-24 12:00,24,111.915,111.915,111.905,111.905,1108
20190301|2019-01-24 12:30,24,111.905,111.905,111.9,111.905,486
20190301|2019-01-24 13:00,24,111.9,111.9,111.9,111.9,385
20190301|2019-01-24 13:30,24,111.9,111.9,111.9,111.9,545
20190301|2019-01-24 14:00,24,111.9,111.9,111.895,111.895,44
20190301|2019-01-24 14:30,24,111.895,111.9,111.89,111.89,1127
20190301|2019-01-24 18:00,25,111.895,111.895,111.895,111.895,205
20190301|2019-01-24 18:30,25,111.895,111.895,111.895,111.895,8
20190301|2019-01-24 19:00,25,111.895,111.895,111.895,111.895,182
20190301|2019-01-24 19:30,25,111.89,111.895,111.89,111.895,5
20190301|2019-01-24 20:30,25,111.895,111.895,111.895,111.895,7
20190301|2019-01-24 22:00,25,111.895,111.895,111.89,111.895,421
20190301|2019-01-24 22:30,25,111.89,111.89,111.89,111.89,1
20190301|2019-01-24 23:00,25,111.89,111.89,111.89,111.89,2
20190301|2019-01-24 23:30,25,111.89,111.89,111.89,111.89,3
20190301|2019-01-25 00:00,25,111.885,111.89,111.885,111.885,146
20190301|2019-01-25 00:30,25,111.885,111.895,111.885,111.89,871
20190301|2019-01-25 01:00,25,111.89,111.9,111.885,111.89,7371
20190301|2019-01-25 01:30,25,111.89,111.905,111.89,111.9,8959
20190301|2019-01-25 02:00,25,111.9,111.905,111.89,111.895,23225
20190301|2019-01-25 02:30,25,111.89,111.895,111.88,111.885,44188
20190301|2019-01-25 03:00,25,111.89,111.895,111.89,111.895,19637
20190301|2019-01-25 03:30,25,111.895,111.905,111.89,111.905,7660
20190301|2019-01-25 04:00,25,111.905,111.91,111.9,111.905,12414
20190301|2019-01-25 04:30,25,111.905,111.91,111.9,111.905,17840
20190301|2019-01-25 05:00,25,111.905,111.91,111.905,111.91,3634
20190301|2019-01-25 05:30,25,111.91,111.915,111.905,111.91,19099
20190301|2019-01-25 06:00,25,111.91,111.915,111.91,111.915,3352
20190301|2019-01-25 06:30,25,111.915,111.92,111.91,111.915,24740
20190301|2019-01-25 07:00,25,111.915,111.915,111.905,111.91,24711
20190301|2019-01-25 07:30,25,111.91,111.91,111.905,111.905,10866
20190301|2019-01-25 08:00,25,111.905,111.905,111.895,111.905,19570
20190301|2019-01-25 08:30,25,111.905,111.91,111.9,111.91,8501
20190301|2019-01-25 09:00,25,111.91,111.91,111.895,111.9,14685
20190301|2019-01-25 09:30,25,111.895,111.9,111.895,111.895,5498
20190301|2019-01-25 10:00,25,111.895,111.905,111.895,111.905,19103
20190301|2019-01-25 10:30,25,111.9,111.91,111.9,111.905,14432
20190301|2019-01-25 11:00,25,111.905,111.905,111.895,111.895,5883
20190301|2019-01-25 11:30,25,111.9,111.9,111.895,111.9,2089
20190301|2019-01-25 12:00,25,111.895,111.9,111.895,111.9,326
20190301|2019-01-25 12:30,25,111.9,111.9,111.895,111.895,85
20190301|2019-01-25 13:00,25,111.9,111.905,111.895,111.9,398
20190301|2019-01-25 13:30,25,111.905,111.91,111.905,111.905,628
20190301|2019-01-25 14:00,25,111.905,111.905,111.905,111.905,117
20190301|2019-01-25 14:30,25,111.91,111.91,111.905,111.905,681
20190301|2019-01-27 18:00,28,111.905,111.905,111.9,111.905,29
20190301|2019-01-27 18:30,28,111.905,111.905,111.905,111.905,20
20190301|2019-01-27 19:00,28,111.9,111.9,111.9,111.9,3
20190301|2019-01-27 20:00,28,111.905,111.905,111.905,111.905,1
20190301|2019-01-27 22:00,28,111.905,111.91,111.905,111.91,87
20190301|2019-01-27 23:00,28,111.905,111.905,111.905,111.905,45
20190301|2019-01-27 23:30,28,111.905,111.905,111.905,111.905,48
20190301|2019-01-28 00:30,28,111.91,111.91,111.905,111.905,85
20190301|2019-01-28 01:00,28,111.905,111.91,111.895,111.905,4620
20190301|2019-01-28 01:30,28,111.9,111.905,111.895,111.905,3074
20190301|2019-01-28 02:00,28,111.905,111.91,111.895,111.91,9950
20190301|2019-01-28 02:30,28,111.91,111.915,111.905,111.91,8486
20190301|2019-01-28 03:00,28,111.91,111.915,111.905,111.915,5474
20190301|2019-01-28 03:30,28,111.915,111.915,111.91,111.915,4078
20190301|2019-01-28 04:00,28,111.915,111.915,111.905,111.915,16433
20190301|2019-01-28 04:30,28,111.91,111.915,111.9,111.905,11358
20190301|2019-01-28 05:00,28,111.9,111.905,111.895,111.9,4218
20190301|2019-01-28 05:30,28,111.9,111.9,111.89,111.895,13009
20190301|2019-01-28 06:00,28,111.89,111.895,111.89,111.895,1382
20190301|2019-01-28 06:30,28,111.895,111.895,111.89,111.895,2787
20190301|2019-01-28 07:00,28,111.895,111.9,111.89,111.9,10207
20190301|2019-01-28 07:30,28,111.9,111.9,111.89,111.9,7090
20190301|2019-01-28 08:00,28,111.9,111.9,111.895,111.9,5380
20190301|2019-01-28 08:30,28,111.9,111.905,111.9,111.9,7189
20190301|2019-01-28 09:00,28,111.9,111.905,111.9,111.9,3591
20190301|2019-01-28 09:30,28,111.9,111.905,111.9,111.905,3582
20190301|2019-01-28 10:00,28,111.905,111.915,111.9,111.91,14547
20190301|2019-01-28 10:30,28,111.905,111.91,111.905,111.905,2755
20190301|2019-01-28 11:00,28,111.91,111.915,111.9,111.915,6454
20190301|2019-01-28 11:30,28,111.91,111.91,111.905,111.905,1994
20190301|2019-01-28 12:00,28,111.91,111.915,111.91,111.915,219
20190301|2019-01-28 12:30,28,111.915,111.915,111.91,111.91,104
20190301|2019-01-28 13:00,28,111.91,111.91,111.91,111.91,24
20190301|2019-01-28 13:30,28,111.91,111.915,111.91,111.915,29
20190301|2019-01-28 14:00,28,111.91,111.915,111.91,111.91,53
20190301|2019-01-28 14:30,28,111.91,111.915,111.91,111.91,552
20190301|2019-01-28 18:00,29,111.915,111.915,111.915,111.915,95
20190301|2019-01-28 18:30,29,111.91,111.915,111.91,111.915,2
20190301|2019-01-28 19:00,29,111.915,111.915,111.91,111.915,108
20190301|2019-01-28 19:30,29,111.915,111.915,111.915,111.915,30
20190301|2019-01-28 21:30,29,111.91,111.91,111.905,111.905,80
20190301|2019-01-29 00:00,29,111.905,111.905,111.905,111.905,117
20190301|2019-01-29 00:30,29,111.905,111.91,111.905,111.91,125
20190301|2019-01-29 01:00,29,111.905,111.925,111.905,111.92,4887
20190301|2019-01-29 01:30,29,111.925,111.925,111.91,111.915,10716
20190301|2019-01-29 02:00,29,111.915,111.92,111.91,111.91,15359
20190301|2019-01-29 02:30,29,111.91,111.91,111.9,111.905,15295
20190301|2019-01-29 03:00,29,111.905,111.905,111.895,111.9,14956
20190301|2019-01-29 03:30,29,111.9,111.905,111.89,111.9,26699
20190301|2019-01-29 04:00,29,111.9,111.905,111.895,111.9,9980
20190301|2019-01-29 04:30,29,111.9,111.9,111.895,111.9,17504
20190301|2019-01-29 05:00,29,111.895,111.9,111.895,111.895,1081
20190301|2019-01-29 05:30,29,111.895,111.9,111.895,111.895,2985
20190301|2019-01-29 06:00,29,111.9,111.905,111.895,111.905,12443
20190301|2019-01-29 06:30,29,111.9,111.905,111.9,111.905,1403
20190301|2019-01-29 07:00,29,111.9,111.905,111.895,111.895,4846
20190301|2019-01-29 07:30,29,111.895,111.9,111.89,111.89,7606
20190301|2019-01-29 08:00,29,111.89,111.9,111.89,111.895,12358
20190301|2019-01-29 08:30,29,111.9,111.9,111.89,111.895,10660
20190301|2019-01-29 09:00,29,111.895,111.9,111.89,111.895,16357
20190301|2019-01-29 09:30,29,111.89,111.9,111.89,111.895,16138
20190301|2019-01-29 10:00,29,111.895,111.9,111.89,111.895,13732
20190301|2019-01-29 10:30,29,111.89,111.895,111.885,111.89,11948
20190301|2019-01-29 11:00,29,111.89,111.9,111.89,111.9,2394
20190301|2019-01-29 11:30,29,111.895,111.9,111.89,111.895,5977
20190301|2019-01-29 12:00,29,111.895,111.9,111.89,111.895,1549
20190301|2019-01-29 12:30,29,111.895,111.9,111.895,111.895,67
20190301|2019-01-29 13:00,29,111.895,111.895,111.895,111.895,271
20190301|2019-01-29 13:30,29,111.895,111.9,111.895,111.9,575
20190301|2019-01-29 14:00,29,111.9,111.9,111.895,111.9,68
20190301|2019-01-29 14:30,29,111.9,111.9,111.895,111.9,615
20190301|2019-01-29 18:00,30,111.895,111.895,111.895,111.895,8
20190301|2019-01-29 18:30,30,111.9,111.9,111.9,111.9,312
20190301|2019-01-29 19:00,30,111.9,111.9,111.9,111.9,36
20190301|2019-01-29 20:30,30,111.9,111.9,111.9,111.9,12
20190301|2019-01-29 21:00,30,111.9,111.9,111.9,111.9,117
20190301|2019-01-29 21:30,30,111.9,111.9,111.9,111.9,39
20190301|2019-01-29 22:30,30,111.905,111.905,111.9,111.9,38
20190301|2019-01-29 23:00,30,111.9,111.9,111.9,111.9,494
20190301|2019-01-30 00:30,30,111.9,111.9,111.9,111.9,200
20190301|2019-01-30 01:00,30,111.895,111.9,111.885,111.895,6747
20190301|2019-01-30 01:30,30,111.9,111.9,111.895,111.9,772
20190301|2019-01-30 02:00,30,111.895,111.9,111.88,111.88,27203
20190301|2019-01-30 02:30,30,111.88,111.89,111.88,111.885,12105
20190301|2019-01-30 03:00,30,111.885,111.89,111.88,111.885,8252
20190301|2019-01-30 03:30,30,111.885,111.885,111.865,111.88,38184
20190301|2019-01-30 04:00,30,111.875,111.88,111.87,111.87,7761
20190301|2019-01-30 04:30,30,111.87,111.88,111.87,111.875,6446
20190301|2019-01-30 05:00,30,111.875,111.88,111.875,111.88,5883
20190301|2019-01-30 05:30,30,111.875,111.88,111.87,111.88,18471
20190301|2019-01-30 06:00,30,111.875,111.88,111.87,111.88,16400
20190301|2019-01-30 06:30,30,111.875,111.88,111.875,111.88,3653
20190301|2019-01-30 07:00,30,111.875,111.88,111.87,111.875,11680
20190301|2019-01-30 07:30,30,111.875,111.88,111.87,111.87,16683
20190301|2019-01-30 08:00,30,111.87,111.875,111.87,111.87,3913
20190301|2019-01-30 08:30,30,111.87,111.875,111.865,111.875,15228
20190301|2019-01-30 09:00,30,111.875,111.88,111.87,111.88,8394
20190301|2019-01-30 09:30,30,111.88,111.88,111.87,111.87,23197
20190301|2019-01-30 10:00,30,111.87,111.875,111.87,111.875,11533
20190301|2019-01-30 10:30,30,111.88,111.88,111.87,111.875,6945
20190301|2019-01-30 11:00,30,111.875,111.88,111.875,111.875,449
20190301|2019-01-30 11:30,30,111.88,111.88,111.875,111.875,1252
20190301|2019-01-30 12:00,30,111.875,111.88,111.875,111.88,838
20190301|2019-01-30 12:30,30,111.88,111.885,111.875,111.885,621
20190301|2019-01-30 13:00,30,111.88,111.885,111.88,111.885,433
20190301|2019-01-30 13:30,30,111.885,111.895,111.88,111.89,2605
20190301|2019-01-30 14:00,30,111.89,111.895,111.89,111.89,1868
20190301|2019-01-30 14:30,30,111.89,111.895,111.89,111.89,515
20190301|2019-01-30 19:30,31,111.9,111.9,111.89,111.89,39
20190301|2019-01-30 22:00,31,111.89,111.89,111.89,111.89,2
20190301|2019-01-30 23:30,31,111.895,111.895,111.895,111.895,72
20190301|2019-01-31 00:00,31,111.895,111.895,111.895,111.895,13
20190301|2019-01-31 00:30,31,111.895,111.895,111.895,111.895,148
20190301|2019-01-31 01:00,31,111.895,111.905,111.89,111.9,9956
20190301|2019-01-31 01:30,31,111.895,111.9,111.89,111.895,12611
20190301|2019-01-31 02:00,31,111.89,111.89,111.875,111.88,23547
20190301|2019-01-31 02:30,31,111.875,111.88,111.86,111.865,52880
20190301|2019-01-31 03:00,31,111.865,111.87,111.845,111.86,52099
20190301|2019-01-31 03:30,31,111.86,111.865,111.855,111.865,9215
20190301|2019-01-31 04:00,31,111.86,111.865,111.86,111.865,4938
20190301|2019-01-31 04:30,31,111.865,111.865,111.85,111.86,12949
20190301|2019-01-31 05:00,31,111.86,111.865,111.855,111.865,6388
20190301|2019-01-31 05:30,31,111.865,111.87,111.86,111.865,16041
20190301|2019-01-31 06:00,31,111.865,111.87,111.855,111.865,8376
20190301|2019-01-31 06:30,31,111.865,111.87,111.86,111.865,19197
20190301|2019-01-31 07:00,31,111.865,111.88,111.865,111.87,34742
20190301|2019-01-31 07:30,31,111.87,111.875,111.865,111.875,14415
20190301|2019-01-31 08:00,31,111.87,111.885,111.87,111.88,13186
20190301|2019-01-31 08:30,31,111.88,111.885,111.875,111.88,6391
20190301|2019-01-31 09:00,31,111.88,111.885,111.875,111.875,25332
20190301|2019-01-31 09:30,31,111.875,111.885,111.87,111.875,16928
20190301|2019-01-31 10:00,31,111.875,111.88,111.87,111.875,37099
20190301|2019-01-31 10:30,31,111.87,111.875,111.865,111.875,13393
20190301|2019-01-31 11:00,31,111.875,111.885,111.87,111.88,6253
20190301|2019-01-31 11:30,31,111.885,111.885,111.88,111.885,7971
20190301|2019-01-31 12:00,31,111.885,111.885,111.88,111.88,2703
20190301|2019-01-31 12:30,31,111.88,111.88,111.88,111.88,26
20190301|2019-01-31 13:00,31,111.88,111.885,111.88,111.885,350
20190301|2019-01-31 13:30,31,111.88,111.885,111.88,111.88,579
20190301|2019-01-31 14:00,31,111.88,111.885,111.88,111.88,280
20190301|2019-01-31 14:30,31,111.88,111.885,111.88,111.885,670
20190301|2019-01-31 18:00,1,111.87,111.875,111.87,111.875,1323
20190301|2019-01-31 19:30,1,111.87,111.875,111.87,111.875,31
20190301|2019-01-31 20:00,1,111.87,111.87,111.87,111.87,5
20190301|2019-01-31 22:30,1,111.87,111.87,111.87,111.87,172
20190301|2019-01-31 23:30,1,111.875,111.875,111.875,111.875,33
20190301|2019-02-01 00:00,1,111.87,111.875,111.87,111.875,23
20190301|2019-02-01 00:30,1,111.87,111.875,111.87,111.875,6
20190301|2019-02-01 01:00,1,111.87,111.875,111.86,111.865,7844
20190301|2019-02-01 01:30,1,111.865,111.875,111.86,111.87,5677
20190301|2019-02-01 02:00,1,111.865,111.87,111.86,111.865,14940
20190301|2019-02-01 02:30,1,111.865,111.87,111.86,111.865,16829
20190301|2019-02-01 03:00,1,111.865,111.88,111.865,111.88,24781
20190301|2019-02-01 03:30,1,111.88,111.895,111.875,111.88,34457
20190301|2019-02-01 04:00,1,111.875,111.885,111.87,111.885,14647
20190301|2019-02-01 04:30,1,111.885,111.895,111.88,111.89,18969
20190301|2019-02-01 05:00,1,111.89,111.89,111.885,111.89,3283
20190301|2019-02-01 05:30,1,111.89,111.89,111.885,111.885,3342
20190301|2019-02-01 06:00,1,111.89,111.895,111.885,111.89,14378
20190301|2019-02-01 06:30,1,111.89,111.9,111.885,111.9,10830
20190301|2019-02-01 07:00,1,111.9,111.905,111.89,111.895,15085
20190301|2019-02-01 07:30,1,111.89,111.91,111.885,111.905,34971
20190301|2019-02-01 08:00,1,111.905,111.905,111.9,111.9,23178
20190301|2019-02-01 08:30,1,111.9,111.905,111.895,111.9,10482
20190301|2019-02-01 09:00,1,111.895,111.905,111.89,111.9,23799
20190301|2019-02-01 09:30,1,111.9,111.91,111.895,111.91,25184
20190301|2019-02-01 10:00,1,111.905,111.92,111.905,111.91,32502
20190301|2019-02-01 10:30,1,111.91,111.915,111.905,111.915,12231
20190301|2019-02-01 11:00,1,111.91,111.915,111.91,111.91,1847
20190301|2019-02-01 11:30,1,111.915,111.915,111.91,111.915,1257
20190301|2019-02-01 12:00,1,111.915,111.915,111.91,111.91,161
20190301|2019-02-01 12:30,1,111.91,111.915,111.91,111.91,65
20190301|2019-02-01 13:00,1,111.91,111.91,111.91,111.91,79
20190301|2019-02-01 13:30,1,111.91,111.915,111.91,111.915,43
20190301|2019-02-01 14:00,1,111.91,111.915,111.91,111.915,320
20190301|2019-02-01 14:30,1,111.915,111.915,111.91,111.91,761
20190301|2019-02-01 15:00,1,111.915,111.915,111.915,111.915,30
20190301|2019-02-03 18:00,4,111.915,111.915,111.915,111.915,27
20190301|2019-02-03 18:30,4,111.915,111.915,111.915,111.915,1
20190301|2019-02-03 19:00,4,111.915,111.915,111.91,111.915,39
20190301|2019-02-03 19:30,4,111.915,111.915,111.915,111.915,12
20190301|2019-02-03 20:00,4,111.915,111.915,111.915,111.915,2
20190301|2019-02-03 20:30,4,111.915,111.915,111.915,111.915,60
20190301|2019-02-03 21:00,4,111.92,111.92,111.915,111.915,3
20190301|2019-02-03 21:30,4,111.915,111.915,111.915,111.915,1
20190301|2019-02-03 22:00,4,111.915,111.915,111.915,111.915,27
20190301|2019-02-03 22:30,4,111.915,111.915,111.915,111.915,28
20190301|2019-02-03 23:00,4,111.915,111.915,111.915,111.915,1
20190301|2019-02-03 23:30,4,111.915,111.915,111.915,111.915,2
20190301|2019-02-04 00:00,4,111.915,111.915,111.905,111.905,77
20190301|2019-02-04 00:30,4,111.91,111.91,111.905,111.91,5
20190301|2019-02-04 01:00,4,111.91,111.92,111.905,111.915,7936
20190301|2019-02-04 01:30,4,111.915,111.92,111.91,111.915,4769
20190301|2019-02-04 02:00,4,111.915,111.92,111.895,111.9,34695
20190301|2019-02-04 02:30,4,111.9,111.91,111.895,111.9,14894
20190301|2019-02-04 03:00,4,111.905,111.91,111.9,111.905,7161
20190301|2019-02-04 03:30,4,111.905,111.905,111.895,111.9,4276
20190301|2019-02-04 04:00,4,111.9,111.9,111.885,111.885,8637
20190301|2019-02-04 04:30,4,111.885,111.895,111.88,111.895,10287
20190301|2019-02-04 05:00,4,111.895,111.9,111.89,111.9,3105
20190301|2019-02-04 05:30,4,111.9,111.9,111.895,111.9,1371
20190301|2019-02-04 06:00,4,111.9,111.9,111.895,111.895,2246
20190301|2019-02-04 06:30,4,111.9,111.9,111.895,111.895,1468
20190301|2019-02-04 07:00,4,111.895,111.9,111.89,111.89,16475
20190301|2019-02-04 07:30,4,111.895,111.895,111.89,111.89,2737
20190301|2019-02-04 08:00,4,111.89,111.9,111.89,111.9,8364
20190301|2019-02-04 08:30,4,111.9,111.9,111.89,111.89,4940
20190301|2019-02-04 09:00,4,111.895,111.895,111.89,111.895,3361
20190301|2019-02-04 09:30,4,111.89,111.895,111.88,111.885,13513
20190301|2019-02-04 10:00,4,111.89,111.895,111.885,111.885,11349
20190301|2019-02-04 10:30,4,111.885,111.89,111.885,111.89,11685
20190301|2019-02-04 11:00,4,111.89,111.89,111.885,111.89,1130
20190301|2019-02-04 11:30,4,111.89,111.895,111.885,111.895,2343
20190301|2019-02-04 12:00,4,111.89,111.89,111.89,111.89,29
20190301|2019-02-04 12:30,4,111.89,111.895,111.89,111.89,147
20190301|2019-02-04 13:30,4,111.89,111.895,111.89,111.895,117
20190301|2019-02-04 14:00,4,111.89,111.89,111.885,111.89,1324
20190301|2019-02-04 14:30,4,111.89,111.895,111.89,111.89,1106
20190301|2019-02-04 18:00,5,111.885,111.885,111.885,111.885,44
20190301|2019-02-04 18:30,5,111.895,111.895,111.895,111.895,100
20190301|2019-02-04 19:00,5,111.895,111.895,111.895,111.895,16
20190301|2019-02-04 21:00,5,111.895,111.895,111.895,111.895,10
20190301|2019-02-04 21:30,5,111.895,111.895,111.895,111.895,1
20190301|2019-02-05 00:00,5,111.895,111.895,111.895,111.895,151
20190301|2019-02-05 00:30,5,111.89,111.89,111.89,111.89,234
20190301|2019-02-05 01:00,5,111.89,111.895,111.885,111.89,8575
20190301|2019-02-05 01:30,5,111.89,111.895,111.885,111.89,3996
20190301|2019-02-05 02:00,5,111.89,111.895,111.885,111.89,6728
20190301|2019-02-05 02:30,5,111.895,111.895,111.885,111.89,30416
20190301|2019-02-05 03:00,5,111.885,111.89,111.87,111.875,17143
20190301|2019-02-05 03:30,5,111.875,111.885,111.875,111.885,8372
20190301|2019-02-05 04:00,5,111.885,111.885,111.875,111.875,10305
20190301|2019-02-05 04:30,5,111.875,111.88,111.875,111.875,4047
20190301|2019-02-05 05:00,5,111.88,111.88,111.87,111.87,3755
20190301|2019-02-05 05:30,5,111.87,111.88,111.87,111.87,11854
20190301|2019-02-05 06:00,5,111.875,111.88,111.86,111.865,27894
20190301|2019-02-05 06:30,5,111.865,111.875,111.865,111.875,13529
20190301|2019-02-05 07:00,5,111.87,111.88,111.87,111.875,11886
20190301|2019-02-05 07:30,5,111.87,111.88,111.87,111.875,5466
20190301|2019-02-05 08:00,5,111.87,111.885,111.87,111.885,11565
20190301|2019-02-05 08:30,5,111.88,111.885,111.875,111.88,20683
20190301|2019-02-05 09:00,5,111.88,111.885,111.875,111.88,9386
20190301|2019-02-05 09:30,5,111.88,111.885,111.875,111.88,6544
20190301|2019-02-05 10:00,5,111.88,111.89,111.875,111.88,25838
20190301|2019-02-05 10:30,5,111.88,111.885,111.875,111.875,10566
20190301|2019-02-05 11:00,5,111.88,111.88,111.865,111.865,22925
20190301|2019-02-05 11:30,5,111.87,111.87,111.865,111.865,3905
20190301|2019-02-05 12:00,5,111.865,111.875,111.865,111.87,872
20190301|2019-02-05 12:30,5,111.87,111.87,111.87,111.87,162
20190301|2019-02-05 13:00,5,111.875,111.875,111.87,111.87,71
20190301|2019-02-05 13:30,5,111.87,111.875,111.87,111.87,57
20190301|2019-02-05 14:00,5,111.87,111.875,111.87,111.875,8
20190301|2019-02-05 14:30,5,111.87,111.875,111.865,111.865,842
20190301|2019-02-05 18:00,6,111.865,111.87,111.865,111.87,122
20190301|2019-02-05 19:00,6,111.875,111.875,111.875,111.875,8
20190301|2019-02-05 19:30,6,111.875,111.875,111.87,111.87,4
20190301|2019-02-05 20:00,6,111.875,111.875,111.875,111.875,8
20190301|2019-02-05 22:30,6,111.87,111.87,111.87,111.87,4
20190301|2019-02-06 00:30,6,111.875,111.875,111.875,111.875,51
20190301|2019-02-06 01:00,6,111.875,111.885,111.875,111.875,9587
20190301|2019-02-06 01:30,6,111.88,111.885,111.875,111.88,7897
20190301|2019-02-06 02:00,6,111.885,111.885,111.875,111.875,7138
20190301|2019-02-06 02:30,6,111.875,111.885,111.875,111.875,10516
20190301|2019-02-06 03:00,6,111.875,111.88,111.875,111.875,2327
20190301|2019-02-06 03:30,6,111.88,111.88,111.875,111.88,1560
20190301|2019-02-06 04:00,6,111.88,111.88,111.875,111.875,1916
20190301|2019-02-06 04:30,6,111.875,111.88,111.87,111.87,4981
20190301|2019-02-06 05:00,6,111.87,111.875,111.87,111.87,2195
20190301|2019-02-06 05:30,6,111.87,111.875,111.865,111.865,5906
20190301|2019-02-06 06:00,6,111.865,111.87,111.86,111.86,2415
20190301|2019-02-06 06:30,6,111.86,111.865,111.855,111.855,6035
20190301|2019-02-06 07:00,6,111.855,111.86,111.855,111.855,3524
20190301|2019-02-06 07:30,6,111.855,111.86,111.85,111.855,13687
20190301|2019-02-06 08:00,6,111.86,111.87,111.855,111.86,22848
20190301|2019-02-06 08:30,6,111.865,111.865,111.855,111.855,6752
20190301|2019-02-06 09:00,6,111.86,111.86,111.85,111.855,18295
20190301|2019-02-06 09:30,6,111.855,111.86,111.85,111.85,8284
20190301|2019-02-06 10:00,6,111.855,111.855,111.845,111.85,16644
20190301|2019-02-06 10:30,6,111.85,111.86,111.85,111.855,9721
20190301|2019-02-06 11:00,6,111.855,111.86,111.855,111.855,1620
20190301|2019-02-06 11:30,6,111.86,111.86,111.855,111.855,953
20190301|2019-02-06 12:00,6,111.855,111.855,111.85,111.855,533
20190301|2019-02-06 12:30,6,111.855,111.855,111.85,111.855,309
20190301|2019-02-06 13:00,6,111.85,111.85,111.85,111.85,1
20190301|2019-02-06 13:30,6,111.85,111.85,111.85,111.85,25
20190301|2019-02-06 14:00,6,111.85,111.855,111.85,111.85,686
20190301|2019-02-06 14:30,6,111.85,111.855,111.845,111.855,1225
20190301|2019-02-06 18:00,7,111.855,111.855,111.855,111.855,83
20190301|2019-02-06 18:30,7,111.855,111.86,111.855,111.86,20
20190301|2019-02-06 19:00,7,111.86,111.865,111.86,111.865,332
20190301|2019-02-06 20:00,7,111.86,111.86,111.86,111.86,35
20190301|2019-02-06 21:30,7,111.865,111.865,111.865,111.865,2
20190301|2019-02-06 22:30,7,111.86,111.86,111.86,111.86,67
20190301|2019-02-06 23:30,7,111.86,111.86,111.86,111.86,322
20190301|2019-02-07 00:00,7,111.86,111.86,111.86,111.86,358
20190301|2019-02-07 00:30,7,111.86,111.86,111.855,111.855,229
20190301|2019-02-07 01:00,7,111.86,111.87,111.855,111.87,9412
20190301|2019-02-07 01:30,7,111.87,111.87,111.86,111.86,9438
20190301|2019-02-07 02:00,7,111.86,111.86,111.855,111.86,9147
20190301|2019-02-07 02:30,7,111.86,111.865,111.85,111.85,17547
20190301|2019-02-07 03:00,7,111.85,111.855,111.845,111.855,17718
20190301|2019-02-07 03:30,7,111.85,111.86,111.85,111.86,14556
20190301|2019-02-07 04:00,7,111.855,111.89,111.855,111.885,44507
20190301|2019-02-07 04:30,7,111.885,111.895,111.885,111.89,30587
20190301|2019-02-07 05:00,7,111.89,111.9,111.89,111.89,33089
20190301|2019-02-07 05:30,7,111.895,111.9,111.885,111.9,21665
20190301|2019-02-07 06:00,7,111.895,111.91,111.89,111.895,39016
20190301|2019-02-07 06:30,7,111.9,111.9,111.89,111.895,7820
20190301|2019-02-07 07:00,7,111.9,111.905,111.89,111.9,9253
20190301|2019-02-07 07:30,7,111.895,111.905,111.895,111.895,7424
20190301|2019-02-07 08:00,7,111.9,111.905,111.895,111.9,12949
20190301|2019-02-07 08:30,7,111.905,111.915,111.905,111.91,20034
20190301|2019-02-07 09:00,7,111.91,111.915,111.905,111.905,13752
20190301|2019-02-07 09:30,7,111.905,111.915,111.905,111.915,11473
20190301|2019-02-07 10:00,7,111.91,111.915,111.905,111.905,31589
20190301|2019-02-07 10:30,7,111.905,111.91,111.905,111.905,2861
20190301|2019-02-07 11:00,7,111.91,111.91,111.905,111.905,1677
20190301|2019-02-07 11:30,7,111.905,111.915,111.905,111.915,1230
20190301|2019-02-07 12:00,7,111.91,111.915,111.91,111.91,371
20190301|2019-02-07 12:30,7,111.91,111.915,111.91,111.91,57
20190301|2019-02-07 13:00,7,111.915,111.915,111.915,111.915,370
20190301|2019-02-07 13:30,7,111.91,111.915,111.91,111.915,278
20190301|2019-02-07 14:00,7,111.91,111.91,111.91,111.91,26
20190301|2019-02-07 14:30,7,111.91,111.915,111.91,111.91,591
20190301|2019-02-07 18:00,8,111.91,111.91,111.905,111.905,223
20190301|2019-02-07 19:00,8,111.905,111.91,111.905,111.905,84
20190301|2019-02-07 21:30,8,111.91,111.91,111.91,111.91,30
20190301|2019-02-08 00:00,8,111.91,111.91,111.91,111.91,5
20190301|2019-02-08 00:30,8,111.91,111.92,111.91,111.92,1380
20190301|2019-02-08 01:00,8,111.92,111.92,111.905,111.92,12852
20190301|2019-02-08 01:30,8,111.92,111.925,111.905,111.91,15769
20190301|2019-02-08 02:00,8,111.91,111.91,111.895,111.905,24687
20190301|2019-02-08 02:30,8,111.905,111.91,111.895,111.905,7005
20190301|2019-02-08 03:00,8,111.905,111.91,111.9,111.905,8473
20190301|2019-02-08 03:30,8,111.9,111.905,111.895,111.905,8755
20190301|2019-02-08 04:00,8,111.905,111.905,111.895,111.9,8156
20190301|2019-02-08 04:30,8,111.9,111.905,111.895,111.9,4673
20190301|2019-02-08 05:00,8,111.9,111.9,111.895,111.9,845
20190301|2019-02-08 05:30,8,111.9,111.9,111.885,111.89,6078
20190301|2019-02-08 06:00,8,111.895,111.895,111.89,111.895,3149
20190301|2019-02-08 06:30,8,111.895,111.905,111.895,111.9,11670
20190301|2019-02-08 07:00,8,111.9,111.905,111.895,111.895,10869
20190301|2019-02-08 07:30,8,111.895,111.9,111.895,111.895,3353
20190301|2019-02-08 08:00,8,111.895,111.91,111.895,111.9,13520
20190301|2019-02-08 08:30,8,111.9,111.92,111.9,111.915,11477
20190301|2019-02-08 09:00,8,111.92,111.92,111.91,111.915,11182
20190301|2019-02-08 09:30,8,111.915,111.92,111.915,111.915,4410
20190301|2019-02-08 10:00,8,111.92,111.925,111.915,111.915,19521
20190301|2019-02-08 10:30,8,111.91,111.915,111.905,111.91,2911
20190301|2019-02-08 11:00,8,111.905,111.915,111.905,111.91,2727
20190301|2019-02-08 11:30,8,111.915,111.915,111.91,111.91,1095
20190301|2019-02-08 12:00,8,111.91,111.915,111.91,111.91,937
20190301|2019-02-08 12:30,8,111.91,111.915,111.91,111.915,124
20190301|2019-02-08 13:00,8,111.91,111.915,111.91,111.91,90
20190301|2019-02-08 13:30,8,111.915,111.915,111.915,111.915,21
20190301|2019-02-08 14:00,8,111.91,111.915,111.91,111.915,320
20190301|2019-02-08 14:30,8,111.915,111.915,111.91,111.915,2230
20190301|2019-02-08 15:00,8,111.915,111.915,111.915,111.915,21
20190301|2019-02-10 18:00,11,111.915,111.915,111.915,111.915,9
20190301|2019-02-10 19:00,11,111.915,111.915,111.915,111.915,16
20190301|2019-02-10 20:30,11,111.92,111.92,111.915,111.915,75
20190301|2019-02-10 23:00,11,111.915,111.915,111.915,111.915,6
20190301|2019-02-10 23:30,11,111.915,111.915,111.915,111.915,70
20190301|2019-02-11 00:30,11,111.91,111.91,111.91,111.91,1
20190301|2019-02-11 01:00,11,111.915,111.915,111.9,111.91,10129
20190301|2019-02-11 01:30,11,111.91,111.915,111.9,111.905,6704
20190301|2019-02-11 02:00,11,111.905,111.915,111.895,111.895,10446
20190301|2019-02-11 02:30,11,111.9,111.9,111.89,111.89,14410
20190301|2019-02-11 03:00,11,111.89,111.895,111.88,111.89,13946
20190301|2019-02-11 03:30,11,111.89,111.91,111.89,111.91,27299
20190301|2019-02-11 04:00,11,111.91,111.915,111.905,111.905,11621
20190301|2019-02-11 04:30,11,111.905,111.915,111.905,111.91,14598
20190301|2019-02-11 05:00,11,111.91,111.91,111.905,111.905,7629
20190301|2019-02-11 05:30,11,111.905,111.905,111.9,111.9,6847
20190301|2019-02-11 06:00,11,111.9,111.905,111.895,111.9,7276
20190301|2019-02-11 06:30,11,111.9,111.905,111.895,111.9,12483
20190301|2019-02-11 07:00,11,111.9,111.905,111.895,111.895,16375
20190301|2019-02-11 07:30,11,111.895,111.9,111.885,111.89,15023
20190301|2019-02-11 08:00,11,111.885,111.905,111.885,111.9,19283
20190301|2019-02-11 08:30,11,111.895,111.9,111.895,111.9,10041
20190301|2019-02-11 09:00,11,111.9,111.905,111.895,111.905,17001
20190301|2019-02-11 09:30,11,111.905,111.91,111.9,111.91,12575
20190301|2019-02-11 10:00,11,111.905,111.91,111.9,111.905,19940
20190301|2019-02-11 10:30,11,111.905,111.91,111.895,111.895,6568
20190301|2019-02-11 11:00,11,111.9,111.9,111.89,111.895,3513
20190301|2019-02-11 11:30,11,111.89,111.895,111.885,111.885,1020
20190301|2019-02-11 12:00,11,111.89,111.89,111.89,111.89,1025
20190301|2019-02-11 12:30,11,111.89,111.89,111.89,111.89,1003
20190301|2019-02-11 13:00,11,111.89,111.89,111.89,111.89,450
20190301|2019-02-11 13:30,11,111.89,111.89,111.885,111.885,361
20190301|2019-02-11 14:00,11,111.885,111.89,111.885,111.89,691
20190301|2019-02-11 14:30,11,111.895,111.895,111.89,111.89,291
20190301|2019-02-11 15:00,11,111.89,111.89,111.89,111.89,4
20190301|2019-02-11 18:00,12,111.89,111.89,111.89,111.89,11
20190301|2019-02-11 18:30,12,111.89,111.89,111.89,111.89,5
20190301|2019-02-11 19:00,12,111.89,111.89,111.89,111.89,2
20190301|2019-02-11 19:30,12,111.89,111.89,111.89,111.89,1
20190301|2019-02-11 20:30,12,111.89,111.89,111.885,111.885,667
20190301|2019-02-11 21:30,12,111.885,111.895,111.885,111.895,228
20190301|2019-02-11 22:00,12,111.89,111.89,111.89,111.89,60
20190301|2019-02-11 22:30,12,111.885,111.885,111.885,111.885,64
20190301|2019-02-11 23:30,12,111.885,111.885,111.885,111.885,1
20190301|2019-02-12 01:00,12,111.885,111.895,111.875,111.875,5240
20190301|2019-02-12 01:30,12,111.88,111.88,111.865,111.875,24636
20190301|2019-02-12 02:00,12,111.875,111.895,111.87,111.895,14601
20190301|2019-02-12 02:30,12,111.89,111.9,111.885,111.89,23459
20190301|2019-02-12 03:00,12,111.885,111.89,111.88,111.89,16237
20190301|2019-02-12 03:30,12,111.89,111.89,111.885,111.89,893
20190301|2019-02-12 04:00,12,111.885,111.89,111.885,111.89,1767
20190301|2019-02-12 04:30,12,111.89,111.895,111.885,111.89,8977
20190301|2019-02-12 05:00,12,111.89,111.9,111.89,111.895,5654
20190301|2019-02-12 05:30,12,111.895,111.9,111.885,111.89,7814
20190301|2019-02-12 06:00,12,111.895,111.895,111.885,111.89,7428
20190301|2019-02-12 06:30,12,111.89,111.895,111.885,111.89,5341
20190301|2019-02-12 07:00,12,111.895,111.895,111.885,111.885,5937
20190301|2019-02-12 07:30,12,111.885,111.89,111.885,111.89,930
20190301|2019-02-12 08:00,12,111.885,111.895,111.885,111.895,6195
20190301|2019-02-12 08:30,12,111.895,111.895,111.885,111.885,8699
20190301|2019-02-12 09:00,12,111.885,111.895,111.885,111.895,5560
20190301|2019-02-12 09:30,12,111.895,111.895,111.89,111.895,2122
20190301|2019-02-12 10:00,12,111.89,111.895,111.885,111.89,8534
20190301|2019-02-12 10:30,12,111.885,111.89,111.885,111.885,3788
20190301|2019-02-12 11:00,12,111.89,111.89,111.885,111.89,2194
20190301|2019-02-12 11:30,12,111.885,111.89,111.885,111.885,1476
20190301|2019-02-12 12:00,12,111.885,111.89,111.885,111.89,427
20190301|2019-02-12 12:30,12,111.885,111.885,111.885,111.885,135
20190301|2019-02-12 13:30,12,111.89,111.89,111.885,111.885,2859
20190301|2019-02-12 14:00,12,111.89,111.89,111.89,111.89,27
20190301|2019-02-12 14:30,12,111.89,111.89,111.885,111.885,534
20190301|2019-02-12 18:00,13,111.885,111.885,111.885,111.885,292
20190301|2019-02-12 18:30,13,111.885,111.885,111.885,111.885,2
20190301|2019-02-12 19:00,13,111.885,111.885,111.88,111.88,10
20190301|2019-02-12 19:30,13,111.885,111.885,111.885,111.885,7
20190301|2019-02-12 21:30,13,111.88,111.885,111.88,111.885,6
20190301|2019-02-13 00:30,13,111.885,111.885,111.88,111.88,1275
20190301|2019-02-13 01:00,13,111.88,111.89,111.875,111.875,7178
20190301|2019-02-13 01:30,13,111.875,111.89,111.875,111.885,13461
20190301|2019-02-13 02:00,13,111.885,111.89,111.87,111.875,34082
20190301|2019-02-13 02:30,13,111.875,111.88,111.87,111.875,5445
20190301|2019-02-13 03:00,13,111.875,111.88,111.87,111.875,6283
20190301|2019-02-13 03:30,13,111.875,111.88,111.87,111.87,22136
20190301|2019-02-13 04:00,13,111.87,111.88,111.87,111.875,9634
20190301|2019-02-13 04:30,13,111.87,111.88,111.87,111.875,6121
20190301|2019-02-13 05:00,13,111.875,111.88,111.875,111.875,2492
20190301|2019-02-13 05:30,13,111.875,111.88,111.87,111.875,4803
20190301|2019-02-13 06:00,13,111.87,111.875,111.87,111.87,1685
20190301|2019-02-13 06:30,13,111.87,111.875,111.87,111.875,1003
20190301|2019-02-13 07:00,13,111.87,111.875,111.87,111.87,6068
20190301|2019-02-13 07:30,13,111.87,111.87,111.86,111.86,33661
20190301|2019-02-13 08:00,13,111.86,111.875,111.86,111.87,26985
20190301|2019-02-13 08:30,13,111.875,111.875,111.86,111.865,29132
20190301|2019-02-13 09:00,13,111.865,111.87,111.86,111.865,18946
20190301|2019-02-13 09:30,13,111.87,111.87,111.86,111.87,30871
20190301|2019-02-13 10:00,13,111.87,111.87,111.86,111.865,14878
20190301|2019-02-13 10:30,13,111.865,111.875,111.865,111.87,4643
20190301|2019-02-13 11:00,13,111.87,111.87,111.865,111.87,5089
20190301|2019-02-13 11:30,13,111.865,111.87,111.865,111.865,893
20190301|2019-02-13 12:00,13,111.865,111.87,111.865,111.865,749
20190301|2019-02-13 12:30,13,111.865,111.865,111.865,111.865,137
20190301|2019-02-13 13:00,13,111.865,111.865,111.865,111.865,610
20190301|2019-02-13 13:30,13,111.865,111.865,111.86,111.86,414
20190301|2019-02-13 14:00,13,111.865,111.865,111.86,111.865,346
20190301|2019-02-13 14:30,13,111.86,111.87,111.86,111.87,720
20190301|2019-02-13 18:00,14,111.87,111.87,111.87,111.87,20
20190301|2019-02-13 19:30,14,111.86,111.86,111.86,111.86,69
20190301|2019-02-13 20:30,14,111.865,111.865,111.865,111.865,287
20190301|2019-02-13 21:30,14,111.865,111.865,111.86,111.865,133
20190301|2019-02-13 22:00,14,111.865,111.865,111.86,111.865,63
20190301|2019-02-13 23:00,14,111.865,111.865,111.86,111.86,61
20190301|2019-02-14 00:30,14,111.865,111.865,111.86,111.86,25
20190301|2019-02-14 01:00,14,111.865,111.87,111.855,111.87,17759
20190301|2019-02-14 01:30,14,111.87,111.87,111.865,111.865,6857
20190301|2019-02-14 02:00,14,111.87,111.875,111.86,111.87,19926
20190301|2019-02-14 02:30,14,111.875,111.88,111.87,111.87,18079
20190301|2019-02-14 03:00,14,111.87,111.88,111.87,111.875,12853
20190301|2019-02-14 03:30,14,111.875,111.88,111.87,111.875,10099
20190301|2019-02-14 04:00,14,111.87,111.88,111.87,111.875,12800
20190301|2019-02-14 04:30,14,111.875,111.875,111.87,111.87,9666
20190301|2019-02-14 05:00,14,111.87,111.875,111.865,111.87,5913
20190301|2019-02-14 05:30,14,111.865,111.87,111.865,111.87,1047
20190301|2019-02-14 06:00,14,111.87,111.87,111.865,111.865,1230
20190301|2019-02-14 06:30,14,111.87,111.87,111.86,111.86,15115
20190301|2019-02-14 07:00,14,111.86,111.865,111.86,111.86,3276
20190301|2019-02-14 07:30,14,111.865,111.875,111.865,111.875,43936
20190301|2019-02-14 08:00,14,111.87,111.875,111.865,111.87,9480
20190301|2019-02-14 08:30,14,111.87,111.875,111.865,111.865,12049
20190301|2019-02-14 09:00,14,111.865,111.87,111.865,111.87,2101
20190301|2019-02-14 09:30,14,111.865,111.875,111.855,111.86,41953
20190301|2019-02-14 10:00,14,111.86,111.865,111.855,111.855,16584
20190301|2019-02-14 10:30,14,111.855,111.86,111.855,111.86,1018
20190301|2019-02-14 11:00,14,111.86,111.86,111.855,111.86,1259
20190301|2019-02-14 11:30,14,111.86,111.86,111.855,111.86,1557
20190301|2019-02-14 12:00,14,111.86,111.86,111.855,111.855,556
20190301|2019-02-14 12:30,14,111.855,111.86,111.855,111.855,430
20190301|2019-02-14 13:00,14,111.855,111.855,111.855,111.855,233
20190301|2019-02-14 13:30,14,111.86,111.865,111.86,111.865,6241
20190301|2019-02-14 14:00,14,111.865,111.865,111.86,111.865,171
20190301|2019-02-14 14:30,14,111.865,111.865,111.86,111.865,455
20190301|2019-02-14 18:00,15,111.855,111.855,111.855,111.855,131
20190301|2019-02-14 18:30,15,111.86,111.86,111.86,111.86,161
20190301|2019-02-14 19:00,15,111.865,111.865,111.86,111.86,4
20190301|2019-02-14 21:00,15,111.865,111.865,111.865,111.865,1
20190301|2019-02-14 23:00,15,111.865,111.865,111.865,111.865,221
20190301|2019-02-15 00:30,15,111.865,111.865,111.865,111.865,8
20190301|2019-02-15 01:00,15,111.86,111.865,111.855,111.86,1983
20190301|2019-02-15 01:30,15,111.86,111.865,111.855,111.86,9464
20190301|2019-02-15 02:00,15,111.855,111.87,111.855,111.865,12548
20190301|2019-02-15 02:30,15,111.865,111.865,111.855,111.86,9814
20190301|2019-02-15 03:00,15,111.86,111.865,111.86,111.86,9348
20190301|2019-02-15 03:30,15,111.86,111.865,111.855,111.86,6357
20190301|2019-02-15 04:00,15,111.855,111.86,111.85,111.86,12687
20190301|2019-02-15 04:30,15,111.86,111.865,111.855,111.86,6466
20190301|2019-02-15 05:00,15,111.86,111.865,111.855,111.86,14340
20190301|2019-02-15 05:30,15,111.86,111.87,111.855,111.865,13640
20190301|2019-02-15 06:00,15,111.87,111.87,111.865,111.87,10552
20190301|2019-02-15 06:30,15,111.87,111.87,111.865,111.865,10603
20190301|2019-02-15 07:00,15,111.865,111.87,111.86,111.865,8287
20190301|2019-02-15 07:30,15,111.87,111.87,111.855,111.86,14777
20190301|2019-02-15 08:00,15,111.86,111.865,111.855,111.865,3613
20190301|2019-02-15 08:30,15,111.865,111.87,111.86,111.865,11809
20190301|2019-02-15 09:00,15,111.865,111.87,111.86,111.87,7394
20190301|2019-02-15 09:30,15,111.87,111.87,111.86,111.865,13785
20190301|2019-02-15 10:00,15,111.87,111.87,111.86,111.87,8386
20190301|2019-02-15 10:30,15,111.87,111.87,111.86,111.865,7657
20190301|2019-02-15 11:00,15,111.865,111.865,111.86,111.865,415
20190301|2019-02-15 11:30,15,111.865,111.865,111.86,111.865,1666
20190301|2019-02-15 12:00,15,111.865,111.87,111.865,111.87,1264
20190301|2019-02-15 12:30,15,111.865,111.87,111.865,111.865,16
20190301|2019-02-15 13:30,15,111.865,111.865,111.865,111.865,642
20190301|2019-02-15 14:00,15,111.865,111.87,111.865,111.87,105
20190301|2019-02-15 14:30,15,111.87,111.87,111.865,111.865,474
20190301|2019-02-17 18:00,18,111.86,111.86,111.86,111.86,223
20190301|2019-02-17 20:00,18,111.865,111.865,111.865,111.865,1
20190301|2019-02-17 21:30,18,111.865,111.865,111.865,111.865,10
20190301|2019-02-17 22:00,18,111.865,111.865,111.865,111.865,4
20190301|2019-02-18 00:00,18,111.865,111.865,111.86,111.86,23
20190301|2019-02-18 00:30,18,111.865,111.865,111.86,111.865,56
20190301|2019-02-18 01:00,18,111.865,111.865,111.86,111.865,2204
20190301|2019-02-18 01:30,18,111.87,111.875,111.87,111.87,1926
20190301|2019-02-18 02:00,18,111.875,111.875,111.86,111.865,3759
20190301|2019-02-18 02:30,18,111.865,111.865,111.855,111.86,4478
20190301|2019-02-18 03:00,18,111.855,111.87,111.855,111.87,17912
20190301|2019-02-18 03:30,18,111.87,111.875,111.87,111.87,3519
20190301|2019-02-18 04:00,18,111.87,111.875,111.87,111.87,7621
20190301|2019-02-18 04:30,18,111.87,111.875,111.865,111.87,4616
20190301|2019-02-18 05:00,18,111.87,111.87,111.865,111.87,6663
20190301|2019-02-18 05:30,18,111.87,111.87,111.865,111.87,1800
20190301|2019-02-18 06:00,18,111.87,111.87,111.865,111.87,2032
20190301|2019-02-18 06:30,18,111.87,111.87,111.865,111.865,1130
20190301|2019-02-18 07:00,18,111.87,111.875,111.865,111.875,2569
20190301|2019-02-18 07:30,18,111.87,111.88,111.87,111.88,17033
20190301|2019-02-18 08:00,18,111.88,111.88,111.875,111.875,1335
20190301|2019-02-18 08:30,18,111.88,111.88,111.875,111.88,2679
20190301|2019-02-18 09:00,18,111.88,111.885,111.875,111.885,4490
20190301|2019-02-18 09:30,18,111.885,111.885,111.88,111.88,1279
20190301|2019-02-18 10:00,18,111.885,111.885,111.875,111.88,11495
20190301|2019-02-18 10:30,18,111.885,111.885,111.88,111.885,3431
20190301|2019-02-18 11:00,18,111.885,111.89,111.885,111.89,3857
20190301|2019-02-18 11:30,18,111.89,111.895,111.885,111.885,2512
20190301|2019-02-18 12:00,18,111.885,111.885,111.885,111.885,269
20190301|2019-02-18 12:30,18,111.89,111.89,111.89,111.89,100
20190301|2019-02-18 14:00,18,111.89,111.89,111.89,111.89,122
20190301|2019-02-18 14:30,18,111.89,111.89,111.885,111.89,293
20190301|2019-02-18 18:00,19,111.88,111.88,111.88,111.88,129
20190301|2019-02-18 19:00,19,111.885,111.885,111.885,111.885,47
20190301|2019-02-18 19:30,19,111.885,111.885,111.885,111.885,83
20190301|2019-02-18 21:00,19,111.885,111.885,111.885,111.885,88
20190301|2019-02-18 21:30,19,111.885,111.885,111.885,111.885,1
20190301|2019-02-18 22:00,19,111.885,111.885,111.885,111.885,17
20190301|2019-02-18 22:30,19,111.885,111.885,111.885,111.885,38
20190301|2019-02-18 23:00,19,111.885,111.89,111.885,111.89,90
20190301|2019-02-19 00:30,19,111.885,111.885,111.88,111.88,75
20190301|2019-02-19 01:00,19,111.88,111.89,111.88,111.89,2786
20190301|2019-02-19 01:30,19,111.89,111.895,111.885,111.89,6815
20190301|2019-02-19 02:00,19,111.885,111.89,111.87,111.88,25659
20190301|2019-02-19 02:30,19,111.88,111.885,111.88,111.88,4320
20190301|2019-02-19 03:00,19,111.875,111.91,111.875,111.9,25982
20190301|2019-02-19 03:30,19,111.9,111.905,111.89,111.89,14307
20190301|2019-02-19 04:00,19,111.89,111.9,111.89,111.895,5905
20190301|2019-02-19 04:30,19,111.895,111.9,111.88,111.88,11919
20190301|2019-02-19 05:00,19,111.885,111.89,111.875,111.89,8956
20190301|2019-02-19 05:30,19,111.89,111.89,111.875,111.875,16274
20190301|2019-02-19 06:00,19,111.875,111.89,111.875,111.88,6645
20190301|2019-02-19 06:30,19,111.885,111.885,111.88,111.885,4609
20190301|2019-02-19 07:00,19,111.885,111.89,111.88,111.89,14839
20190301|2019-02-19 07:30,19,111.89,111.895,111.885,111.89,13268
20190301|2019-02-19 08:00,19,111.895,111.895,111.885,111.895,6954
20190301|2019-02-19 08:30,19,111.895,111.895,111.885,111.885,20494
20190301|2019-02-19 09:00,19,111.885,111.895,111.875,111.885,27667
20190301|2019-02-19 09:30,19,111.88,111.89,111.875,111.875,17996
20190301|2019-02-19 10:00,19,111.875,111.885,111.875,111.88,12230
20190301|2019-02-19 10:30,19,111.885,111.885,111.875,111.885,8291
20190301|2019-02-19 11:00,19,111.885,111.885,111.88,111.88,3232
20190301|2019-02-19 11:30,19,111.885,111.885,111.88,111.885,1160
20190301|2019-02-19 12:00,19,111.885,111.89,111.885,111.885,1583
20190301|2019-02-19 12:30,19,111.885,111.885,111.885,111.885,1634
20190301|2019-02-19 13:00,19,111.885,111.885,111.885,111.885,72
20190301|2019-02-19 13:30,19,111.885,111.885,111.885,111.885,144
20190301|2019-02-19 14:00,19,111.885,111.89,111.885,111.885,57
20190301|2019-02-19 14:30,19,111.885,111.89,111.885,111.89,274
20190301|2019-02-19 15:00,19,111.89,111.89,111.89,111.89,1
20190301|2019-02-19 18:00,20,111.885,111.89,111.885,111.89,330
20190301|2019-02-19 19:00,20,111.885,111.89,111.885,111.89,28
20190301|2019-02-19 20:00,20,111.885,111.885,111.885,111.885,1
20190301|2019-02-19 21:30,20,111.89,111.89,111.89,111.89,1
20190301|2019-02-20 00:30,20,111.885,111.885,111.885,111.885,5
20190301|2019-02-20 01:00,20,111.89,111.89,111.875,111.875,7326
20190301|2019-02-20 01:30,20,111.875,111.88,111.87,111.875,5253
20190301|2019-02-20 02:00,20,111.88,111.89,111.87,111.885,10671
20190301|2019-02-20 02:30,20,111.88,111.885,111.875,111.88,6360
20190301|2019-02-20 03:00,20,111.88,111.885,111.875,111.88,6480
20190301|2019-02-20 03:30,20,111.88,111.885,111.88,111.88,1499
20190301|2019-02-20 04:00,20,111.88,111.885,111.88,111.88,4859
20190301|2019-02-20 04:30,20,111.885,111.885,111.87,111.87,8141
20190301|2019-02-20 05:00,20,111.87,111.875,111.87,111.875,15507
20190301|2019-02-20 05:30,20,111.87,111.875,111.87,111.87,2450
20190301|2019-02-20 06:00,20,111.875,111.875,111.87,111.87,4520
20190301|2019-02-20 06:30,20,111.875,111.88,111.87,111.88,5855
20190301|2019-02-20 07:00,20,111.875,111.88,111.875,111.88,4197
20190301|2019-02-20 07:30,20,111.88,111.885,111.875,111.88,13655
20190301|2019-02-20 08:00,20,111.875,111.885,111.875,111.885,18031
20190301|2019-02-20 08:30,20,111.885,111.89,111.875,111.89,15487
20190301|2019-02-20 09:00,20,111.885,111.89,111.88,111.885,8536
20190301|2019-02-20 09:30,20,111.885,111.885,111.875,111.88,17438
20190301|2019-02-20 10:00,20,111.88,111.885,111.875,111.875,15582
20190301|2019-02-20 10:30,20,111.88,111.885,111.88,111.88,13343
20190301|2019-02-20 11:00,20,111.885,111.89,111.88,111.885,3303
20190301|2019-02-20 11:30,20,111.89,111.895,111.89,111.895,1255
20190301|2019-02-20 12:00,20,111.895,111.895,111.885,111.885,973
20190301|2019-02-20 12:30,20,111.89,111.895,111.885,111.89,744
20190301|2019-02-20 13:00,20,111.89,111.89,111.88,111.885,1611
20190301|2019-02-20 14:00,20,111.885,111.885,111.885,111.885,504
20190301|2019-02-20 14:30,20,111.885,111.885,111.88,111.88,194
20190301|2019-02-20 18:00,21,111.88,111.885,111.88,111.885,292
20190301|2019-02-20 18:30,21,111.885,111.885,111.885,111.885,37
20190301|2019-02-20 19:00,21,111.885,111.885,111.875,111.88,739
20190301|2019-02-20 20:30,21,111.875,111.875,111.875,111.875,100
20190301|2019-02-20 21:00,21,111.875,111.875,111.875,111.875,4
20190301|2019-02-20 21:30,21,111.875,111.875,111.875,111.875,209
20190301|2019-02-21 00:00,21,111.875,111.875,111.875,111.875,62
20190301|2019-02-21 00:30,21,111.875,111.88,111.875,111.88,1418
20190301|2019-02-21 01:00,21,111.885,111.885,111.875,111.875,7725
20190301|2019-02-21 01:30,21,111.875,111.885,111.875,111.875,10581
20190301|2019-02-21 02:00,21,111.88,111.88,111.86,111.865,35214
20190301|2019-02-21 02:30,21,111.865,111.875,111.86,111.865,9260
20190301|2019-02-21 03:00,21,111.87,111.875,111.865,111.87,6789
20190301|2019-02-21 03:30,21,111.865,111.87,111.855,111.855,12132
20190301|2019-02-21 04:00,21,111.855,111.86,111.85,111.855,25535
20190301|2019-02-21 04:30,21,111.85,111.86,111.85,111.85,16232
20190301|2019-02-21 05:00,21,111.85,111.855,111.845,111.85,10524
20190301|2019-02-21 05:30,21,111.855,111.855,111.845,111.85,17689
20190301|2019-02-21 06:00,21,111.845,111.85,111.825,111.85,52120
20190301|2019-02-21 06:30,21,111.85,111.86,111.845,111.85,20841
20190301|2019-02-21 07:00,21,111.85,111.85,111.845,111.85,6834
20190301|2019-02-21 07:30,21,111.85,111.855,111.845,111.85,21047
20190301|2019-02-21 08:00,21,111.845,111.86,111.845,111.855,22732
20190301|2019-02-21 08:30,21,111.855,111.865,111.855,111.86,25139
20190301|2019-02-21 09:00,21,111.86,111.87,111.86,111.865,11104
20190301|2019-02-21 09:30,21,111.86,111.865,111.855,111.855,3624
20190301|2019-02-21 10:00,21,111.855,111.86,111.85,111.855,27084
20190301|2019-02-21 10:30,21,111.855,111.86,111.85,111.855,9257
20190301|2019-02-21 11:00,21,111.855,111.865,111.855,111.865,6748
20190301|2019-02-21 11:30,21,111.86,111.865,111.86,111.865,2474
20190301|2019-02-21 12:00,21,111.865,111.865,111.855,111.86,1919
20190301|2019-02-21 12:30,21,111.86,111.86,111.855,111.855,235
20190301|2019-02-21 13:30,21,111.855,111.86,111.855,111.86,3
20190301|2019-02-21 14:00,21,111.86,111.86,111.855,111.86,94
20190301|2019-02-21 14:30,21,111.855,111.86,111.855,111.855,614
20190301|2019-02-21 18:00,22,111.85,111.85,111.85,111.85,341
20190301|2019-02-21 18:30,22,111.85,111.85,111.85,111.85,26
20190301|2019-02-21 19:00,22,111.85,111.85,111.85,111.85,62
20190301|2019-02-21 19:30,22,111.85,111.85,111.85,111.85,20
20190301|2019-02-21 20:30,22,111.85,111.85,111.85,111.85,205
20190301|2019-02-21 21:00,22,111.85,111.85,111.85,111.85,3
20190301|2019-02-21 22:00,22,111.85,111.85,111.85,111.85,2
20190301|2019-02-22 00:00,22,111.85,111.85,111.845,111.845,583
20190301|2019-02-22 00:30,22,111.85,111.855,111.845,111.85,121
20190301|2019-02-22 01:00,22,111.855,111.87,111.85,111.86,7603
20190301|2019-02-22 01:30,22,111.865,111.87,111.86,111.86,8879
20190301|2019-02-22 02:00,22,111.865,111.87,111.855,111.855,20151
20190301|2019-02-22 02:30,22,111.86,111.86,111.85,111.86,10229
20190301|2019-02-22 03:00,22,111.855,111.865,111.85,111.86,7975
20190301|2019-02-22 03:30,22,111.86,111.86,111.855,111.86,4200
20190301|2019-02-22 04:00,22,111.855,111.86,111.855,111.855,1664
20190301|2019-02-22 04:30,22,111.855,111.86,111.855,111.855,1710
20190301|2019-02-22 05:00,22,111.855,111.865,111.855,111.86,8747
20190301|2019-02-22 05:30,22,111.86,111.875,111.86,111.875,10358
20190301|2019-02-22 06:00,22,111.87,111.88,111.87,111.875,12580
20190301|2019-02-22 06:30,22,111.875,111.88,111.875,111.875,3637
20190301|2019-02-22 07:00,22,111.88,111.88,111.87,111.88,19320
20190301|2019-02-22 07:30,22,111.875,111.885,111.875,111.885,22971
20190301|2019-02-22 08:00,22,111.88,111.885,111.875,111.88,14180
20190301|2019-02-22 08:30,22,111.88,111.885,111.875,111.885,5069
20190301|2019-02-22 09:00,22,111.88,111.885,111.875,111.88,20787
20190301|2019-02-22 09:30,22,111.885,111.885,111.875,111.88,10552
20190301|2019-02-22 10:00,22,111.875,111.885,111.87,111.875,24506
20190301|2019-02-22 10:30,22,111.875,111.885,111.87,111.88,16153
20190301|2019-02-22 11:00,22,111.88,111.885,111.875,111.88,7976
20190301|2019-02-22 11:30,22,111.88,111.885,111.88,111.885,1193
20190301|2019-02-22 12:00,22,111.88,111.88,111.88,111.88,2307
20190301|2019-02-22 12:30,22,111.875,111.875,111.875,111.875,8
20190301|2019-02-22 13:00,22,111.875,111.875,111.87,111.875,7697
20190301|2019-02-22 13:30,22,111.87,111.875,111.87,111.87,6395
20190301|2019-02-22 14:00,22,111.87,111.87,111.87,111.87,1025
20190301|2019-02-22 14:30,22,111.875,111.875,111.87,111.875,772
20190301|2019-02-24 18:00,25,111.87,111.87,111.87,111.87,5
20190301|2019-02-24 19:00,25,111.875,111.875,111.865,111.865,104
20190301|2019-02-24 19:30,25,111.87,111.875,111.87,111.875,5
20190301|2019-02-24 20:00,25,111.875,111.875,111.875,111.875,512
20190301|2019-02-24 20:30,25,111.87,111.875,111.87,111.875,4
20190301|2019-02-24 21:00,25,111.875,111.875,111.875,111.875,1
20190301|2019-02-24 21:30,25,111.875,111.875,111.875,111.875,7
20190301|2019-02-24 22:00,25,111.875,111.875,111.875,111.875,2
20190301|2019-02-24 22:30,25,111.875,111.875,111.875,111.875,1
20190301|2019-02-24 23:00,25,111.875,111.875,111.865,111.87,184
20190301|2019-02-24 23:30,25,111.87,111.87,111.87,111.87,1
20190301|2019-02-25 00:00,25,111.87,111.87,111.87,111.87,2
20190301|2019-02-25 00:30,25,111.865,111.87,111.865,111.87,582
20190301|2019-02-25 01:00,25,111.865,111.87,111.85,111.86,6346
20190301|2019-02-25 01:30,25,111.86,111.865,111.855,111.865,3244
20190301|2019-02-25 02:00,25,111.86,111.87,111.855,111.865,5124
20190301|2019-02-25 02:30,25,111.86,111.865,111.855,111.855,7715
20190301|2019-02-25 03:00,25,111.855,111.86,111.85,111.86,6101
20190301|2019-02-25 03:30,25,111.86,111.86,111.855,111.855,2224
20190301|2019-02-25 04:00,25,111.86,111.86,111.855,111.86,1428
20190301|2019-02-25 04:30,25,111.86,111.86,111.855,111.86,1178
20190301|2019-02-25 05:00,25,111.855,111.86,111.855,111.86,4926
20190301|2019-02-25 05:30,25,111.86,111.86,111.855,111.86,3078
20190301|2019-02-25 06:00,25,111.855,111.87,111.855,111.86,17054
20190301|2019-02-25 06:30,25,111.865,111.865,111.86,111.86,11932
20190301|2019-02-25 07:00,25,111.865,111.87,111.86,111.865,13750
20190301|2019-02-25 07:30,25,111.865,111.87,111.86,111.865,15465
20190301|2019-02-25 08:00,25,111.865,111.87,111.86,111.87,13543
20190301|2019-02-25 08:30,25,111.865,111.87,111.86,111.865,7186
20190301|2019-02-25 09:00,25,111.87,111.875,111.865,111.875,13564
20190301|2019-02-25 09:30,25,111.875,111.875,111.865,111.87,11328
20190301|2019-02-25 10:00,25,111.865,111.87,111.86,111.865,22386
20190301|2019-02-25 10:30,25,111.87,111.87,111.865,111.87,9807
20190301|2019-02-25 11:00,25,111.87,111.87,111.87,111.87,2701
20190301|2019-02-25 11:30,25,111.87,111.87,111.865,111.87,1031
20190301|2019-02-25 12:00,25,111.87,111.87,111.87,111.87,292
20190301|2019-02-25 12:30,25,111.87,111.875,111.87,111.87,117
20190301|2019-02-25 13:00,25,111.87,111.87,111.87,111.87,80
20190301|2019-02-25 13:30,25,111.875,111.875,111.875,111.875,33
20190301|2019-02-25 14:00,25,111.875,111.875,111.87,111.87,150
20190301|2019-02-25 14:30,25,111.875,111.875,111.87,111.87,861
20190301|2019-02-25 15:00,25,111.87,111.87,111.87,111.87,64
20190301|2019-02-25 18:00,26,111.87,111.87,111.87,111.87,379
20190301|2019-02-25 19:00,26,111.875,111.875,111.875,111.875,5
20190301|2019-02-25 19:30,26,111.875,111.875,111.875,111.875,200
20190301|2019-02-25 22:00,26,111.875,111.875,111.875,111.875,100
20190301|2019-02-25 23:00,26,111.87,111.87,111.87,111.87,400
20190301|2019-02-26 00:30,26,111.87,111.87,111.87,111.87,4
20190301|2019-02-26 01:00,26,111.875,111.895,111.875,111.89,11323
20190301|2019-02-26 01:30,26,111.89,111.89,111.88,111.88,7729
20190301|2019-02-26 02:00,26,111.885,111.885,111.875,111.88,4403
20190301|2019-02-26 02:30,26,111.88,111.88,111.87,111.875,12407
20190301|2019-02-26 03:00,26,111.875,111.875,111.86,111.87,19256
20190301|2019-02-26 03:30,26,111.87,111.875,111.865,111.87,6394
20190301|2019-02-26 04:00,26,111.87,111.87,111.855,111.855,29930
20190301|2019-02-26 04:30,26,111.86,111.86,111.845,111.855,20989
20190301|2019-02-26 05:00,26,111.855,111.86,111.85,111.855,13592
20190301|2019-02-26 05:30,26,111.855,111.855,111.85,111.855,7335
20190301|2019-02-26 06:00,26,111.855,111.855,111.85,111.855,8964
20190301|2019-02-26 06:30,26,111.855,111.865,111.855,111.865,17577
20190301|2019-02-26 07:00,26,111.86,111.865,111.855,111.855,19340
20190301|2019-02-26 07:30,26,111.855,111.865,111.855,111.86,8085
20190301|2019-02-26 08:00,26,111.86,111.865,111.855,111.855,8376
20190301|2019-02-26 08:30,26,111.855,111.86,111.85,111.85,9095
20190301|2019-02-26 09:00,26,111.85,111.855,111.85,111.85,15309
20190301|2019-02-26 09:30,26,111.855,111.855,111.845,111.855,15224
20190301|2019-02-26 10:00,26,111.855,111.855,111.845,111.85,20252
20190301|2019-02-26 10:30,26,111.85,111.855,111.845,111.85,5125
20190301|2019-02-26 11:00,26,111.85,111.855,111.845,111.85,2527
20190301|2019-02-26 11:30,26,111.85,111.85,111.845,111.845,2352
20190301|2019-02-26 12:00,26,111.85,111.85,111.845,111.85,807
20190301|2019-02-26 12:30,26,111.85,111.855,111.85,111.85,7
20190301|2019-02-26 13:00,26,111.85,111.855,111.85,111.855,18
20190301|2019-02-26 13:30,26,111.855,111.855,111.855,111.855,606
20190301|2019-02-26 14:00,26,111.85,111.855,111.85,111.855,729
20190301|2019-02-26 14:30,26,111.855,111.855,111.85,111.855,633
20190301|2019-02-26 18:00,27,111.845,111.845,111.845,111.845,155
20190301|2019-02-26 18:30,27,111.85,111.85,111.85,111.85,212
20190301|2019-02-26 19:00,27,111.85,111.85,111.845,111.845,355
20190301|2019-02-26 19:30,27,111.85,111.85,111.85,111.85,322
20190301|2019-02-26 20:00,27,111.85,111.85,111.85,111.85,126
20190301|2019-02-26 21:00,27,111.85,111.85,111.85,111.85,25
20190301|2019-02-27 00:30,27,111.855,111.855,111.855,111.855,2232
20190301|2019-02-27 01:00,27,111.855,111.855,111.85,111.855,1941
20190301|2019-02-27 01:30,27,111.855,111.855,111.85,111.855,2472
20190301|2019-02-27 02:00,27,111.855,111.855,111.84,111.85,15814
20190301|2019-02-27 02:30,27,111.85,111.85,111.84,111.845,16925
20190301|2019-02-27 03:00,27,111.845,111.85,111.84,111.85,14652
20190301|2019-02-27 03:30,27,111.845,111.855,111.845,111.855,9817
20190301|2019-02-27 04:00,27,111.85,111.86,111.85,111.85,19873
20190301|2019-02-27 04:30,27,111.85,111.86,111.85,111.855,9259
20190301|2019-02-27 05:00,27,111.855,111.865,111.855,111.86,7659
20190301|2019-02-27 05:30,27,111.86,111.865,111.855,111.86,19304
20190301|2019-02-27 06:00,27,111.86,111.86,111.85,111.855,21732
20190301|2019-02-27 06:30,27,111.86,111.865,111.855,111.865,10152
20190301|2019-02-27 07:00,27,111.865,111.865,111.855,111.86,5850
20190301|2019-02-27 07:30,27,111.86,111.86,111.845,111.845,22766
20190301|2019-02-27 08:00,27,111.85,111.855,111.84,111.845,26455
20190301|2019-02-27 08:30,27,111.845,111.85,111.835,111.84,31679
20190301|2019-02-27 09:00,27,111.845,111.85,111.83,111.85,26972
20190301|2019-02-27 09:30,27,111.85,111.85,111.84,111.84,22527
20190301|2019-02-27 10:00,27,111.84,111.845,111.83,111.84,42778
20190301|2019-02-27 10:30,27,111.835,111.84,111.835,111.84,7502
20190301|2019-02-27 11:00,27,111.84,111.84,111.835,111.835,1861
20190301|2019-02-27 11:30,27,111.835,111.84,111.835,111.84,2458
20190301|2019-02-27 12:00,27,111.835,111.84,111.835,111.835,39
20190301|2019-02-27 12:30,27,111.835,111.84,111.835,111.835,338
20190301|2019-02-27 13:00,27,111.84,111.84,111.84,111.84,20
20190301|2019-02-27 13:30,27,111.835,111.835,111.835,111.835,411
20190301|2019-02-27 14:00,27,111.835,111.84,111.835,111.835,153
20190301|2019-02-27 14:30,27,111.835,111.84,111.835,111.835,684
20190301|2019-02-27 18:00,28,111.83,111.84,111.83,111.84,1151
20190301|2019-02-27 19:00,28,111.84,111.845,111.84,111.845,528
20190301|2019-02-27 19:30,28,111.84,111.84,111.84,111.84,141
20190301|2019-02-27 20:00,28,111.84,111.84,111.84,111.84,14
20190301|2019-02-28 00:30,28,111.845,111.845,111.84,111.84,72
20190301|2019-02-28 01:00,28,111.845,111.85,111.84,111.845,10560
20190301|2019-02-28 01:30,28,111.845,111.855,111.845,111.85,10325
20190301|2019-02-28 02:00,28,111.85,111.85,111.84,111.845,7084
20190301|2019-02-28 02:30,28,111.845,111.85,111.835,111.84,32871
20190301|2019-02-28 03:00,28,111.84,111.84,111.835,111.84,19910
20190301|2019-02-28 03:30,28,111.84,111.845,111.835,111.84,27526
20190301|2019-02-28 04:00,28,111.835,111.845,111.835,111.84,8246
20190301|2019-02-28 04:30,28,111.845,111.845,111.835,111.84,6264
20190301|2019-02-28 05:00,28,111.84,111.84,111.83,111.835,12852
20190301|2019-02-28 05:30,28,111.84,111.84,111.83,111.835,9217
20190301|2019-02-28 06:00,28,111.835,111.84,111.83,111.835,5023
20190301|2019-02-28 06:30,28,111.835,111.84,111.83,111.835,7521
20190301|2019-02-28 07:00,28,111.84,111.84,111.83,111.835,7939
20190301|2019-02-28 07:30,28,111.835,111.835,111.82,111.83,32326
20190301|2019-02-28 08:00,28,111.83,111.835,111.825,111.83,15724
20190301|2019-02-28 08:30,28,111.83,111.835,111.815,111.82,27536
20190301|2019-02-28 09:00,28,111.825,111.825,111.8,111.8,30551
20190301|2019-02-28 09:30,28,111.805,111.815,111.8,111.805,19274
20190301|2019-02-28 10:00,28,111.805,111.82,111.8,111.815,37166
20190301|2019-02-28 10:30,28,111.815,111.82,111.81,111.815,11273
20190301|2019-02-28 11:00,28,111.82,111.825,111.815,111.825,2453
20190301|2019-02-28 11:30,28,111.825,111.825,111.82,111.82,2880
20190301|2019-02-28 12:00,28,111.825,111.825,111.82,111.82,665
20190301|2019-02-28 12:30,28,111.82,111.825,111.82,111.82,1013
20190301|2019-02-28 13:30,28,111.82,111.825,111.82,111.825,16
20190301|2019-02-28 14:00,28,111.82,111.825,111.82,111.82,75
20190301|2019-02-28 14:30,28,111.825,111.825,111.82,111.825,408
20190301|2019-02-28 18:00,1,111.81,111.82,111.81,111.82,490
20190301|2019-02-28 18:30,1,111.82,111.82,111.815,111.82,334
20190301|2019-02-28 19:00,1,111.815,111.82,111.815,111.82,6
20190301|2019-02-28 19:30,1,111.815,111.815,111.815,111.815,5
20190301|2019-02-28 21:30,1,111.815,111.82,111.815,111.82,37
20190301|2019-02-28 22:00,1,111.815,111.82,111.815,111.82,6
20190301|2019-02-28 23:30,1,111.82,111.82,111.82,111.82,1
20190301|2019-03-01 00:00,1,111.82,111.82,111.815,111.815,2
20190301|2019-03-01 00:30,1,111.82,111.82,111.815,111.82,44
20190301|2019-03-01 01:00,1,111.815,111.82,111.815,111.82,13206
20190301|2019-03-01 01:30,1,111.815,111.825,111.815,111.82,10228
20190301|2019-03-01 02:00,1,111.82,111.825,111.815,111.82,17064
20190301|2019-03-01 02:30,1,111.82,111.83,111.815,111.82,17430
20190301|2019-03-01 03:00,1,111.825,111.825,111.815,111.82,7152
20190301|2019-03-01 03:30,1,111.82,111.82,111.815,111.815,3093
20190301|2019-03-01 04:00,1,111.82,111.825,111.815,111.815,12215
20190301|2019-03-01 04:30,1,111.82,111.825,111.815,111.82,7791
20190301|2019-03-01 05:00,1,111.825,111.825,111.815,111.82,5869
20190301|2019-03-01 05:30,1,111.82,111.82,111.81,111.815,4520
20190301|2019-03-01 06:00,1,111.81,111.815,111.81,111.815,1072
20190301|2019-03-01 06:30,1,111.815,111.815,111.8,111.805,19409
20190301|2019-03-01 07:00,1,111.805,111.81,111.8,111.805,42073
20190301|2019-03-01 07:30,1,111.805,111.81,111.8,111.8,19583
20190301|2019-03-01 08:00,1,111.805,111.805,111.79,111.8,22931
20190301|2019-03-01 08:30,1,111.8,111.805,111.795,111.795,28038
20190301|2019-03-01 09:00,1,111.8,111.805,111.795,111.8,19939
20190301|2019-03-01 09:30,1,111.8,111.8,111.79,111.8,23330
20190301|2019-03-01 10:00,1,111.795,111.8,111.79,111.795,32929
20190301|2019-03-01 10:30,1,111.8,111.8,111.795,111.8,6402
20190301|2019-03-01 11:00,1,111.8,111.8,111.795,111.8,2196
20190301|2019-03-01 11:30,1,111.795,111.8,111.79,111.79,4977
20190301|2019-03-01 12:00,1,111.79,111.795,111.79,111.79,98
20190301|2019-03-01 12:30,1,111.79,111.795,111.79,111.79,8
20190301|2019-03-01 13:00,1,111.79,111.79,111.785,111.785,3022
20190301|2019-03-01 13:30,1,111.79,111.79,111.785,111.785,447
20190301|2019-03-01 14:00,1,111.785,111.79,111.785,111.785,14
20190301|2019-03-01 14:30,1,111.785,111.785,111.78,111.78,931
20190301|2019-03-03 18:00,4,111.775,111.78,111.775,111.78,380
20190301|2019-03-03 18:30,4,111.775,111.775,111.775,111.775,1
20190301|2019-03-03 19:00,4,111.78,111.78,111.78,111.78,36
20190301|2019-03-03 19:30,4,111.775,111.775,111.775,111.775,611
20190301|2019-03-03 20:00,4,111.77,111.77,111.77,111.77,142
20190301|2019-03-03 20:30,4,111.775,111.775,111.775,111.775,3
20190301|2019-03-03 21:00,4,111.77,111.77,111.77,111.77,1
20190301|2019-03-03 21:30,4,111.775,111.775,111.775,111.775,230
20190301|2019-03-03 22:00,4,111.77,111.77,111.77,111.77,1
20190301|2019-03-03 22:30,4,111.77,111.77,111.77,111.77,2
20190301|2019-03-03 23:00,4,111.77,111.77,111.77,111.77,1
20190301|2019-03-03 23:30,4,111.77,111.775,111.77,111.77,3
20190301|2019-03-04 00:30,4,111.77,111.775,111.77,111.775,808
20190301|2019-03-04 01:00,4,111.77,111.785,111.77,111.785,6020
20190301|2019-03-04 01:30,4,111.785,111.79,111.785,111.785,5209
20190301|2019-03-04 02:00,4,111.785,111.79,111.78,111.79,7463
20190301|2019-03-04 02:30,4,111.79,111.8,111.785,111.795,12527
20190301|2019-03-04 03:00,4,111.795,111.795,111.785,111.785,3460
20190301|2019-03-04 03:30,4,111.79,111.79,111.775,111.78,15818
20190301|2019-03-04 04:00,4,111.78,111.795,111.775,111.795,7831
20190301|2019-03-04 04:30,4,111.79,111.8,111.79,111.8,7596
20190301|2019-03-04 05:00,4,111.8,111.805,111.795,111.8,7902
20190301|2019-03-04 05:30,4,111.805,111.805,111.795,111.805,7809
20190301|2019-03-04 06:00,4,111.805,111.805,111.8,111.805,3713
20190301|2019-03-04 06:30,4,111.805,111.805,111.79,111.79,19218
20190301|2019-03-04 07:00,4,111.79,111.8,111.785,111.795,15545
20190301|2019-03-04 07:30,4,111.795,111.805,111.79,111.795,15871
20190301|2019-03-04 08:00,4,111.795,111.8,111.785,111.79,11085
20190301|2019-03-04 08:30,4,111.79,111.795,111.785,111.785,4396
20190301|2019-03-04 09:00,4,111.79,111.795,111.785,111.795,13388
20190301|2019-03-04 09:30,4,111.79,111.795,111.785,111.79,8524
20190301|2019-03-04 10:00,4,111.795,111.8,111.79,111.8,16705
20190301|2019-03-04 10:30,4,111.8,111.805,111.795,111.8,4231
20190301|2019-03-04 11:00,4,111.8,111.805,111.795,111.8,9198
20190301|2019-03-04 11:30,4,111.8,111.805,111.8,111.8,650
20190301|2019-03-04 12:00,4,111.805,111.805,111.805,111.805,89
20190301|2019-03-04 12:30,4,111.805,111.805,111.8,111.8,452
20190301|2019-03-04 13:00,4,111.8,111.8,111.8,111.8,15
20190301|2019-03-04 13:30,4,111.8,111.805,111.8,111.805,163
20190301|2019-03-04 14:00,4,111.8,111.8,111.8,111.8,195
20190301|2019-03-04 14:30,4,111.8,111.805,111.8,111.8,534
20190301|2019-03-04 18:00,5,111.79,111.79,111.79,111.79,569
20190301|2019-03-04 19:00,5,111.79,111.79,111.79,111.79,26
20190301|2019-03-04 19:30,5,111.795,111.795,111.795,111.795,4
20190301|2019-03-04 23:00,5,111.795,111.795,111.795,111.795,278
20190301|2019-03-04 23:30,5,111.79,111.79,111.79,111.79,8
20190301|2019-03-05 01:00,5,111.79,111.79,111.78,111.785,3414
20190301|2019-03-05 01:30,5,111.785,111.79,111.785,111.79,4413
20190301|2019-03-05 02:00,5,111.785,111.79,111.78,111.79,11815
20190301|2019-03-05 02:30,5,111.79,111.795,111.78,111.79,18989
20190301|2019-03-05 03:00,5,111.785,111.795,111.785,111.795,14827
20190301|2019-03-05 03:30,5,111.79,111.8,111.79,111.795,8110
20190301|2019-03-05 04:00,5,111.79,111.8,111.785,111.785,11937
20190301|2019-03-05 04:30,5,111.79,111.795,111.785,111.79,1979
20190301|2019-03-05 05:00,5,111.79,111.79,111.785,111.785,4904
20190301|2019-03-05 05:30,5,111.785,111.79,111.785,111.785,2837
20190301|2019-03-05 06:00,5,111.79,111.79,111.785,111.785,10549
20190301|2019-03-05 06:30,5,111.785,111.795,111.78,111.795,15978
20190301|2019-03-05 07:00,5,111.79,111.795,111.785,111.79,10181
20190301|2019-03-05 07:30,5,111.79,111.795,111.785,111.79,13161
20190301|2019-03-05 08:00,5,111.79,111.795,111.79,111.795,3374
20190301|2019-03-05 08:30,5,111.795,111.805,111.79,111.8,14386
20190301|2019-03-05 09:00,5,111.8,111.8,111.795,111.795,19935
20190301|2019-03-05 09:30,5,111.795,111.805,111.795,111.805,8709
20190301|2019-03-05 10:00,5,111.805,111.805,111.79,111.795,12152
20190301|2019-03-05 10:30,5,111.795,111.8,111.795,111.795,3558
20190301|2019-03-05 11:00,5,111.795,111.805,111.795,111.8,1795
20190301|2019-03-05 11:30,5,111.8,111.805,111.795,111.8,2540
20190301|2019-03-05 12:00,5,111.795,111.8,111.795,111.795,575
20190301|2019-03-05 12:30,5,111.795,111.805,111.795,111.795,592
20190301|2019-03-05 13:30,5,111.8,111.8,111.8,111.8,48
20190301|2019-03-05 14:00,5,111.8,111.805,111.8,111.805,175
20190301|2019-03-05 14:30,5,111.805,111.805,111.795,111.805,228
20190301|2019-03-05 18:00,6,111.795,111.795,111.795,111.795,42
20190301|2019-03-05 18:30,6,111.8,111.8,111.8,111.8,100
20190301|2019-03-05 19:00,6,111.8,111.805,111.8,111.805,35
20190301|2019-03-05 21:00,6,111.81,111.815,111.81,111.815,714
20190301|2019-03-05 21:30,6,111.815,111.815,111.815,111.815,25
20190301|2019-03-06 00:30,6,111.815,111.815,111.815,111.815,12
20190301|2019-03-06 01:00,6,111.81,111.825,111.81,111.815,5521
20190301|2019-03-06 01:30,6,111.815,111.815,111.805,111.805,3693
20190301|2019-03-06 02:00,6,111.8,111.81,111.8,111.8,3090
20190301|2019-03-06 02:30,6,111.795,111.82,111.795,111.815,5698
20190301|2019-03-06 03:00,6,111.82,111.82,111.81,111.81,4115
20190301|2019-03-06 03:30,6,111.815,111.815,111.805,111.815,1926
20190301|2019-03-06 04:00,6,111.815,111.815,111.81,111.81,1853
20190301|2019-03-06 04:30,6,111.815,111.815,111.805,111.805,2725
20190301|2019-03-06 05:00,6,111.805,111.81,111.805,111.81,569
20190301|2019-03-06 05:30,6,111.81,111.815,111.805,111.815,785
20190301|2019-03-06 06:00,6,111.815,111.83,111.815,111.825,1488
20190301|2019-03-06 06:30,6,111.825,111.825,111.82,111.82,1194
20190301|2019-03-06 07:00,6,111.82,111.82,111.815,111.815,1308
20190301|2019-03-06 07:30,6,111.825,111.83,111.815,111.825,3783
20190301|2019-03-06 08:00,6,111.825,111.825,111.82,111.82,2160
20190301|2019-03-06 08:30,6,111.825,111.83,111.825,111.825,2596
20190301|2019-03-06 09:00,6,111.83,111.84,111.83,111.84,3085
20190301|2019-03-06 09:30,6,111.835,111.835,111.83,111.835,428
20190301|2019-03-06 10:00,6,111.835,111.845,111.83,111.84,3073
20190301|2019-03-06 10:30,6,111.845,111.845,111.84,111.845,998
20190301|2019-03-06 11:00,6,111.845,111.845,111.84,111.845,1163
20190301|2019-03-06 11:30,6,111.845,111.85,111.84,111.845,459
20190301|2019-03-06 12:00,6,111.85,111.855,111.85,111.85,57
20190301|2019-03-06 12:30,6,111.845,111.845,111.845,111.845,3
20190301|2019-03-06 13:30,6,111.845,111.845,111.845,111.845,185
20190301|2019-03-06 14:00,6,111.845,111.85,111.845,111.85,19
20190301|2019-03-06 14:30,6,111.845,111.855,111.845,111.845,36
20190301|2019-03-06 23:30,7,111.84,111.84,111.84,111.84,53
20190301|2019-03-07 01:00,7,111.845,111.845,111.845,111.845,660
20190301|2019-03-07 01:30,7,111.85,111.85,111.85,111.85,110
20190301|2019-03-07 02:00,7,111.855,111.865,111.855,111.865,318
20190301|2019-03-07 03:00,7,111.86,111.865,111.845,111.85,607
20190301|2019-03-07 03:30,7,111.84,111.845,111.83,111.845,800
20190301|2019-03-07 04:00,7,111.825,111.825,111.825,111.825,148
20190301|2019-03-07 04:30,7,111.825,111.835,111.825,111.835,11
20190301|2019-03-07 05:00,7,111.835,111.835,111.83,111.83,101
20190601|2019-01-15 14:30,15,111.905,111.905,111.905,111.905,8
20190601|2019-01-17 05:00,17,111.855,111.855,111.855,111.855,1
20190601|2019-01-17 05:30,17,111.865,111.865,111.855,111.855,2
20190601|2019-01-17 06:00,17,111.86,111.86,111.86,111.86,1
20190601|2019-01-17 07:30,17,111.86,111.86,111.86,111.86,5
20190601|2019-01-18 04:00,18,111.83,111.83,111.83,111.83,1
20190601|2019-01-23 04:30,23,111.83,111.83,111.83,111.83,3
20190601|2019-01-23 06:00,23,111.82,111.82,111.82,111.82,50
20190601|2019-01-24 02:30,24,111.825,111.825,111.82,111.82,150
20190601|2019-01-24 08:00,24,111.815,111.815,111.815,111.815,50
20190601|2019-01-29 03:30,29,111.825,111.825,111.825,111.825,20
20190601|2019-01-30 01:30,30,111.825,111.825,111.825,111.825,21
20190601|2019-01-30 03:00,30,111.82,111.82,111.82,111.82,1
20190601|2019-01-30 03:30,30,111.82,111.82,111.81,111.82,375
20190601|2019-01-30 04:00,30,111.825,111.825,111.815,111.815,8
20190601|2019-01-30 08:30,30,111.815,111.815,111.815,111.815,50
20190601|2019-01-31 10:30,31,111.81,111.81,111.81,111.81,50
20190601|2019-02-01 07:30,1,111.84,111.84,111.84,111.84,166
20190601|2019-02-05 05:00,5,111.825,111.825,111.825,111.825,1
20190601|2019-02-05 05:30,5,111.825,111.825,111.825,111.825,1
20190601|2019-02-05 06:00,5,111.815,111.815,111.805,111.805,58
20190601|2019-02-05 06:30,5,111.815,111.815,111.815,111.815,5
20190601|2019-02-05 07:00,5,111.82,111.82,111.82,111.82,6
20190601|2019-02-05 10:00,5,111.835,111.835,111.835,111.835,6
20190601|2019-02-06 09:30,6,111.8,111.8,111.8,111.8,7
20190601|2019-02-06 10:00,6,111.795,111.795,111.795,111.795,6
20190601|2019-02-07 03:00,7,111.79,111.79,111.79,111.79,377
20190601|2019-02-07 04:00,7,111.805,111.805,111.805,111.805,20
20190601|2019-02-07 06:00,7,111.85,111.85,111.85,111.85,1
20190601|2019-02-07 13:00,7,111.86,111.86,111.86,111.86,1
20190601|2019-02-08 08:00,8,111.85,111.85,111.85,111.85,1
20190601|2019-02-08 08:30,8,111.87,111.87,111.87,111.87,1
20190601|2019-02-11 01:00,11,111.875,111.875,111.875,111.875,1
20190601|2019-02-11 05:00,11,111.875,111.88,111.875,111.88,13
20190601|2019-02-11 06:00,11,111.87,111.87,111.87,111.87,28
20190601|2019-02-11 06:30,11,111.875,111.875,111.875,111.875,3
20190601|2019-02-11 07:00,11,111.865,111.87,111.865,111.87,200
20190601|2019-02-11 07:30,11,111.87,111.87,111.86,111.86,26
20190601|2019-02-11 08:30,11,111.865,111.865,111.865,111.865,72
20190601|2019-02-11 09:00,11,111.87,111.875,111.87,111.87,13
20190601|2019-02-11 10:30,11,111.865,111.865,111.86,111.86,2
20190601|2019-02-12 01:00,12,111.855,111.855,111.845,111.845,4
20190601|2019-02-12 01:30,12,111.845,111.85,111.845,111.845,110
20190601|2019-02-12 02:00,12,111.85,111.865,111.85,111.865,7
20190601|2019-02-12 02:30,12,111.865,111.865,111.865,111.865,3
20190601|2019-02-12 09:30,12,111.865,111.87,111.865,111.865,59
20190601|2019-02-12 10:00,12,111.86,111.865,111.86,111.865,21
20190601|2019-02-12 19:00,13,111.86,111.86,111.86,111.86,7
20190601|2019-02-13 01:00,13,111.86,111.86,111.86,111.86,1
20190601|2019-02-13 02:00,13,111.855,111.855,111.85,111.85,90
20190601|2019-02-13 02:30,13,111.85,111.855,111.845,111.855,6
20190601|2019-02-13 03:00,13,111.85,111.855,111.85,111.855,8
20190601|2019-02-13 03:30,13,111.855,111.855,111.855,111.855,1
20190601|2019-02-13 04:30,13,111.845,111.855,111.845,111.855,51
20190601|2019-02-13 05:00,13,111.855,111.855,111.85,111.85,5
20190601|2019-02-13 08:00,13,111.84,111.84,111.84,111.84,1
20190601|2019-02-13 09:30,13,111.84,111.845,111.84,111.845,73
20190601|2019-02-13 11:00,13,111.84,111.84,111.84,111.84,6
20190601|2019-02-13 11:30,13,111.84,111.84,111.84,111.84,12
20190601|2019-02-14 01:00,14,111.835,111.835,111.835,111.835,2
20190601|2019-02-14 07:30,14,111.85,111.85,111.85,111.85,1
20190601|2019-02-14 10:00,14,111.835,111.84,111.835,111.84,173
20190601|2019-02-14 13:30,14,111.835,111.835,111.835,111.835,2
20190601|2019-02-15 01:00,15,111.84,111.84,111.84,111.84,1
20190601|2019-02-15 02:00,15,111.83,111.845,111.83,111.84,104
20190601|2019-02-15 02:30,15,111.84,111.84,111.84,111.84,6
20190601|2019-02-15 03:00,15,111.84,111.845,111.84,111.845,56
20190601|2019-02-15 03:30,15,111.845,111.845,111.84,111.84,7
20190601|2019-02-15 05:30,15,111.84,111.84,111.84,111.84,2
20190601|2019-02-15 06:30,15,111.85,111.855,111.85,111.85,58
20190601|2019-02-15 07:00,15,111.85,111.85,111.845,111.85,50
20190601|2019-02-15 07:30,15,111.845,111.845,111.84,111.84,29
20190601|2019-02-15 08:00,15,111.84,111.84,111.84,111.84,2
20190601|2019-02-15 08:30,15,111.835,111.845,111.835,111.845,474
20190601|2019-02-15 09:00,15,111.845,111.85,111.845,111.85,1102
20190601|2019-02-15 09:30,15,111.85,111.85,111.845,111.85,827
20190601|2019-02-15 10:00,15,111.85,111.85,111.85,111.85,1
20190601|2019-02-15 10:30,15,111.85,111.85,111.845,111.845,3
20190601|2019-02-18 01:00,18,111.845,111.845,111.845,111.845,24
20190601|2019-02-18 01:30,18,111.85,111.85,111.85,111.85,39
20190601|2019-02-18 02:00,18,111.85,111.85,111.845,111.845,50
20190601|2019-02-18 02:30,18,111.84,111.84,111.84,111.84,18
20190601|2019-02-18 03:00,18,111.845,111.845,111.845,111.845,1
20190601|2019-02-18 04:30,18,111.845,111.845,111.845,111.845,20
20190601|2019-02-18 07:00,18,111.85,111.85,111.85,111.85,1
20190601|2019-02-18 09:00,18,111.86,111.86,111.86,111.86,1
20190601|2019-02-18 11:30,18,111.87,111.87,111.87,111.87,1
20190601|2019-02-19 01:00,19,111.87,111.87,111.87,111.87,1
20190601|2019-02-19 02:00,19,111.87,111.87,111.86,111.86,785
20190601|2019-02-19 02:30,19,111.87,111.87,111.865,111.865,260
20190601|2019-02-19 03:00,19,111.875,111.895,111.875,111.89,21
20190601|2019-02-19 03:30,19,111.885,111.885,111.88,111.88,6
20190601|2019-02-19 04:00,19,111.88,111.885,111.88,111.88,12
20190601|2019-02-19 04:30,19,111.875,111.875,111.87,111.87,58
20190601|2019-02-19 05:00,19,111.865,111.875,111.865,111.875,5
20190601|2019-02-19 05:30,19,111.875,111.875,111.86,111.86,8
20190601|2019-02-19 06:00,19,111.87,111.875,111.87,111.87,6
20190601|2019-02-19 06:30,19,111.87,111.87,111.87,111.87,8
20190601|2019-02-19 07:00,19,111.87,111.875,111.87,111.87,6
20190601|2019-02-19 07:30,19,111.875,111.88,111.875,111.88,425
20190601|2019-02-19 08:00,19,111.88,111.88,111.875,111.875,34
20190601|2019-02-19 08:30,19,111.875,111.88,111.875,111.875,82
20190601|2019-02-19 09:00,19,111.875,111.875,111.865,111.865,316
20190601|2019-02-19 09:30,19,111.87,111.875,111.865,111.865,34
20190601|2019-02-19 10:00,19,111.87,111.87,111.87,111.87,1
20190601|2019-02-19 10:30,19,111.875,111.875,111.87,111.87,4
20190601|2019-02-19 12:00,19,111.87,111.87,111.87,111.87,12
20190601|2019-02-20 02:30,20,111.86,111.86,111.86,111.86,75
20190601|2019-02-20 04:30,20,111.865,111.865,111.86,111.86,262
20190601|2019-02-20 05:00,20,111.855,111.855,111.855,111.855,1
20190601|2019-02-20 06:30,20,111.855,111.86,111.855,111.86,6
20190601|2019-02-20 07:00,20,111.86,111.86,111.86,111.86,17
20190601|2019-02-20 08:00,20,111.86,111.865,111.86,111.865,101
20190601|2019-02-20 08:30,20,111.865,111.87,111.865,111.87,129
20190601|2019-02-20 09:00,20,111.87,111.87,111.87,111.87,91
20190601|2019-02-20 09:30,20,111.865,111.865,111.865,111.865,6
20190601|2019-02-20 10:00,20,111.865,111.865,111.865,111.865,276
20190601|2019-02-20 10:30,20,111.865,111.865,111.865,111.865,50
20190601|2019-02-20 19:00,21,111.865,111.865,111.865,111.865,20
20190601|2019-02-20 21:30,21,111.86,111.86,111.86,111.86,20
20190601|2019-02-21 00:30,21,111.86,111.86,111.86,111.86,1
20190601|2019-02-21 01:00,21,111.86,111.86,111.855,111.855,80
20190601|2019-02-21 01:30,21,111.86,111.86,111.855,111.855,40
20190601|2019-02-21 02:00,21,111.855,111.855,111.85,111.85,244
20190601|2019-02-21 02:30,21,111.855,111.855,111.855,111.855,1
20190601|2019-02-21 03:00,21,111.855,111.855,111.85,111.85,913
20190601|2019-02-21 03:30,21,111.85,111.85,111.84,111.84,700
20190601|2019-02-21 04:00,21,111.84,111.84,111.835,111.835,845
20190601|2019-02-21 04:30,21,111.835,111.835,111.835,111.835,75
20190601|2019-02-21 05:00,21,111.835,111.835,111.835,111.835,584
20190601|2019-02-21 05:30,21,111.835,111.835,111.835,111.835,191
20190601|2019-02-21 06:00,21,111.83,111.83,111.82,111.82,750
20190601|2019-02-21 07:30,21,111.835,111.835,111.83,111.83,173
20190601|2019-02-21 08:00,21,111.835,111.84,111.835,111.84,40
20190601|2019-02-21 08:30,21,111.84,111.845,111.84,111.84,742
20190601|2019-02-21 09:00,21,111.845,111.845,111.845,111.845,353
20190601|2019-02-21 09:30,21,111.84,111.84,111.84,111.84,74
20190601|2019-02-21 10:00,21,111.835,111.835,111.835,111.835,749
20190601|2019-02-21 10:30,21,111.835,111.835,111.835,111.835,141
20190601|2019-02-21 11:00,21,111.84,111.84,111.84,111.84,364
20190601|2019-02-21 11:30,21,111.845,111.845,111.845,111.845,500
20190601|2019-02-22 00:00,22,111.83,111.83,111.825,111.825,616
20190601|2019-02-22 00:30,22,111.83,111.83,111.83,111.83,26
20190601|2019-02-22 01:00,22,111.835,111.85,111.835,111.85,32
20190601|2019-02-22 02:30,22,111.84,111.84,111.835,111.835,120
20190601|2019-02-22 03:00,22,111.84,111.84,111.84,111.84,55
20190601|2019-02-22 03:30,22,111.84,111.845,111.84,111.845,130
20190601|2019-02-22 04:00,22,111.84,111.84,111.84,111.84,1
20190601|2019-02-22 04:30,22,111.84,111.84,111.84,111.84,505
20190601|2019-02-22 05:00,22,111.835,111.84,111.835,111.84,86
20190601|2019-02-22 05:30,22,111.845,111.85,111.845,111.85,56
20190601|2019-02-22 06:00,22,111.85,111.85,111.85,111.85,201
20190601|2019-02-22 06:30,22,111.855,111.855,111.85,111.85,249
20190601|2019-02-22 07:00,22,111.85,111.855,111.85,111.855,343
20190601|2019-02-22 07:30,22,111.86,111.86,111.86,111.86,25
20190601|2019-02-22 08:00,22,111.855,111.855,111.855,111.855,31
20190601|2019-02-22 08:30,22,111.86,111.86,111.86,111.86,24
20190601|2019-02-22 09:00,22,111.86,111.86,111.86,111.86,497
20190601|2019-02-22 09:30,22,111.86,111.86,111.855,111.855,71
20190601|2019-02-22 10:00,22,111.855,111.855,111.85,111.85,310
20190601|2019-02-22 10:30,22,111.85,111.855,111.85,111.855,1078
20190601|2019-02-22 13:30,22,111.85,111.85,111.85,111.85,16
20190601|2019-02-22 14:00,22,111.85,111.85,111.85,111.85,34
20190601|2019-02-24 23:00,25,111.845,111.845,111.845,111.845,170
20190601|2019-02-24 23:30,25,111.845,111.845,111.845,111.845,12
20190601|2019-02-25 00:00,25,111.845,111.845,111.845,111.845,18
20190601|2019-02-25 00:30,25,111.84,111.84,111.84,111.84,109
20190601|2019-02-25 01:00,25,111.84,111.84,111.83,111.83,184
20190601|2019-02-25 01:30,25,111.835,111.84,111.835,111.84,10
20190601|2019-02-25 02:00,25,111.84,111.84,111.835,111.835,20
20190601|2019-02-25 02:30,25,111.835,111.835,111.835,111.835,2
20190601|2019-02-25 03:00,25,111.83,111.835,111.825,111.835,296
20190601|2019-02-25 03:30,25,111.835,111.835,111.83,111.83,24
20190601|2019-02-25 04:00,25,111.835,111.835,111.835,111.835,27
20190601|2019-02-25 04:30,25,111.835,111.835,111.835,111.835,8
20190601|2019-02-25 05:00,25,111.835,111.835,111.83,111.835,150
20190601|2019-02-25 05:30,25,111.835,111.835,111.835,111.835,151
20190601|2019-02-25 06:00,25,111.835,111.845,111.835,111.845,110
20190601|2019-02-25 06:30,25,111.84,111.84,111.84,111.84,21
20190601|2019-02-25 07:00,25,111.84,111.84,111.835,111.835,339
20190601|2019-02-25 07:30,25,111.835,111.835,111.835,111.835,27
20190601|2019-02-25 08:00,25,111.835,111.84,111.835,111.84,96
20190601|2019-02-25 08:30,25,111.84,111.84,111.84,111.84,461
20190601|2019-02-25 09:00,25,111.845,111.845,111.84,111.84,258
20190601|2019-02-25 09:30,25,111.84,111.85,111.84,111.845,465
20190601|2019-02-25 10:00,25,111.845,111.845,111.835,111.84,2201
20190601|2019-02-25 10:30,25,111.84,111.845,111.84,111.84,543
20190601|2019-02-25 11:00,25,111.84,111.845,111.84,111.84,1182
20190601|2019-02-25 12:00,25,111.845,111.845,111.845,111.845,16
20190601|2019-02-26 01:00,26,111.845,111.86,111.845,111.86,212
20190601|2019-02-26 01:30,26,111.86,111.86,111.845,111.85,465
20190601|2019-02-26 02:00,26,111.855,111.855,111.845,111.85,163
20190601|2019-02-26 02:30,26,111.85,111.85,111.845,111.845,166
20190601|2019-02-26 03:00,26,111.84,111.84,111.835,111.835,210
20190601|2019-02-26 03:30,26,111.84,111.84,111.84,111.84,176
20190601|2019-02-26 04:00,26,111.84,111.84,111.83,111.83,371
20190601|2019-02-26 04:30,26,111.83,111.83,111.82,111.825,1947
20190601|2019-02-26 05:00,26,111.83,111.83,111.83,111.83,1465
20190601|2019-02-26 06:00,26,111.825,111.825,111.825,111.825,7
20190601|2019-02-26 06:30,26,111.825,111.835,111.825,111.835,498
20190601|2019-02-26 07:00,26,111.83,111.83,111.83,111.83,33
20190601|2019-02-26 07:30,26,111.835,111.835,111.83,111.835,623
20190601|2019-02-26 08:00,26,111.835,111.835,111.83,111.83,118
20190601|2019-02-26 08:30,26,111.83,111.835,111.825,111.83,1234
20190601|2019-02-26 09:00,26,111.825,111.83,111.825,111.825,1460
20190601|2019-02-26 09:30,26,111.825,111.825,111.825,111.825,865
20190601|2019-02-26 10:00,26,111.825,111.83,111.825,111.825,1762
20190601|2019-02-26 10:30,26,111.83,111.83,111.83,111.83,740
20190601|2019-02-26 11:00,26,111.83,111.83,111.82,111.82,330
20190601|2019-02-26 11:30,26,111.83,111.83,111.83,111.83,28
20190601|2019-02-26 12:00,26,111.83,111.83,111.83,111.83,570
20190601|2019-02-26 14:00,26,111.83,111.835,111.83,111.835,523
20190601|2019-02-26 14:30,26,111.825,111.825,111.825,111.825,7
20190601|2019-02-26 18:00,27,111.825,111.825,111.825,111.825,5
20190601|2019-02-27 00:30,27,111.83,111.83,111.83,111.83,49
20190601|2019-02-27 01:00,27,111.83,111.83,111.83,111.83,63
20190601|2019-02-27 01:30,27,111.83,111.83,111.83,111.83,209
20190601|2019-02-27 02:00,27,111.835,111.835,111.82,111.82,1725
20190601|2019-02-27 02:30,27,111.82,111.82,111.81,111.815,1036
20190601|2019-02-27 03:00,27,111.82,111.825,111.82,111.82,591
20190601|2019-02-27 03:30,27,111.82,111.83,111.82,111.83,418
20190601|2019-02-27 04:00,27,111.83,111.83,111.825,111.825,426
20190601|2019-02-27 04:30,27,111.825,111.83,111.825,111.83,1050
20190601|2019-02-27 05:00,27,111.835,111.835,111.83,111.835,844
20190601|2019-02-27 05:30,27,111.835,111.835,111.83,111.835,821
20190601|2019-02-27 06:00,27,111.83,111.835,111.825,111.835,1167
20190601|2019-02-27 06:30,27,111.835,111.835,111.83,111.835,2418
20190601|2019-02-27 07:00,27,111.835,111.835,111.83,111.83,22
20190601|2019-02-27 07:30,27,111.83,111.83,111.82,111.82,856
20190601|2019-02-27 08:00,27,111.825,111.825,111.815,111.82,470
20190601|2019-02-27 08:30,27,111.82,111.82,111.81,111.82,4605
20190601|2019-02-27 09:00,27,111.815,111.82,111.81,111.82,1212
20190601|2019-02-27 09:30,27,111.82,111.82,111.81,111.81,2353
20190601|2019-02-27 10:00,27,111.815,111.815,111.81,111.815,833
20190601|2019-02-27 10:30,27,111.81,111.82,111.81,111.81,1191
20190601|2019-02-27 11:00,27,111.81,111.815,111.81,111.81,171
20190601|2019-02-27 11:30,27,111.815,111.815,111.815,111.815,35
20190601|2019-02-27 12:00,27,111.815,111.815,111.815,111.815,1
20190601|2019-02-27 13:00,27,111.815,111.815,111.815,111.815,20
20190601|2019-02-27 14:00,27,111.815,111.815,111.815,111.815,140
20190601|2019-02-27 14:30,27,111.815,111.815,111.815,111.815,60
20190601|2019-02-27 18:00,28,111.81,111.81,111.81,111.81,52
20190601|2019-02-27 19:00,28,111.815,111.815,111.815,111.815,10
20190601|2019-02-27 20:00,28,111.82,111.82,111.82,111.82,7
20190601|2019-02-28 00:30,28,111.82,111.825,111.815,111.815,28
20190601|2019-02-28 01:00,28,111.82,111.825,111.82,111.82,1211
20190601|2019-02-28 01:30,28,111.82,111.825,111.82,111.82,487
20190601|2019-02-28 02:00,28,111.82,111.825,111.815,111.815,3078
20190601|2019-02-28 02:30,28,111.82,111.82,111.805,111.815,1465
20190601|2019-02-28 03:00,28,111.81,111.81,111.805,111.81,2069
20190601|2019-02-28 03:30,28,111.81,111.815,111.805,111.805,964
20190601|2019-02-28 04:00,28,111.81,111.815,111.81,111.81,401
20190601|2019-02-28 04:30,28,111.815,111.815,111.81,111.815,109
20190601|2019-02-28 05:00,28,111.81,111.81,111.81,111.81,1673
20190601|2019-02-28 05:30,28,111.81,111.81,111.81,111.81,333
20190601|2019-02-28 06:00,28,111.81,111.81,111.805,111.81,136
20190601|2019-02-28 06:30,28,111.81,111.81,111.805,111.805,206
20190601|2019-02-28 07:00,28,111.805,111.81,111.8,111.81,606
20190601|2019-02-28 07:30,28,111.805,111.805,111.795,111.8,3273
20190601|2019-02-28 08:00,28,111.8,111.805,111.8,111.8,1114
20190601|2019-02-28 08:30,28,111.805,111.805,111.79,111.795,3611
20190601|2019-02-28 09:00,28,111.795,111.795,111.775,111.775,9091
20190601|2019-02-28 09:30,28,111.775,111.785,111.775,111.78,3977
20190601|2019-02-28 10:00,28,111.775,111.79,111.775,111.785,13121
20190601|2019-02-28 10:30,28,111.78,111.785,111.78,111.785,1648
20190601|2019-02-28 11:00,28,111.785,111.79,111.78,111.785,2138
20190601|2019-02-28 11:30,28,111.79,111.79,111.79,111.79,231
20190601|2019-02-28 12:30,28,111.795,111.795,111.79,111.79,62
20190601|2019-02-28 13:30,28,111.79,111.79,111.79,111.79,10
20190601|2019-02-28 14:00,28,111.795,111.795,111.795,111.795,384
20190601|2019-02-28 14:30,28,111.795,111.795,111.785,111.785,503
20190601|2019-02-28 18:00,1,111.785,111.785,111.78,111.785,176
20190601|2019-02-28 19:00,1,111.79,111.79,111.785,111.785,129
20190601|2019-02-28 19:30,1,111.79,111.79,111.79,111.79,5
20190601|2019-02-28 22:30,1,111.785,111.785,111.785,111.785,1
20190601|2019-03-01 00:30,1,111.785,111.785,111.785,111.785,100
20190601|2019-03-01 01:00,1,111.79,111.79,111.78,111.78,3922
20190601|2019-03-01 01:30,1,111.79,111.79,111.78,111.785,1851
20190601|2019-03-01 02:00,1,111.785,111.79,111.775,111.79,2778
20190601|2019-03-01 02:30,1,111.79,111.79,111.78,111.785,6001
20190601|2019-03-01 03:00,1,111.785,111.785,111.775,111.775,1117
20190601|2019-03-01 03:30,1,111.78,111.78,111.775,111.78,1152
20190601|2019-03-01 04:00,1,111.78,111.785,111.775,111.78,2309
20190601|2019-03-01 04:30,1,111.78,111.785,111.78,111.785,2119
20190601|2019-03-01 05:00,1,111.78,111.785,111.775,111.78,1374
20190601|2019-03-01 05:30,1,111.78,111.78,111.775,111.78,1471
20190601|2019-03-01 06:00,1,111.78,111.78,111.775,111.78,328
20190601|2019-03-01 06:30,1,111.775,111.78,111.765,111.765,3657
20190601|2019-03-01 07:00,1,111.765,111.765,111.76,111.76,5676
20190601|2019-03-01 07:30,1,111.76,111.765,111.755,111.76,2847
20190601|2019-03-01 08:00,1,111.755,111.76,111.74,111.745,4555
20190601|2019-03-01 08:30,1,111.75,111.755,111.745,111.745,10283
20190601|2019-03-01 09:00,1,111.75,111.755,111.75,111.75,3415
20190601|2019-03-01 09:30,1,111.75,111.755,111.745,111.75,1135
20190601|2019-03-01 10:00,1,111.745,111.76,111.745,111.755,5151
20190601|2019-03-01 10:30,1,111.755,111.76,111.75,111.755,1125
20190601|2019-03-01 11:00,1,111.755,111.755,111.755,111.755,137
20190601|2019-03-01 11:30,1,111.755,111.755,111.75,111.755,163
20190601|2019-03-01 12:00,1,111.75,111.75,111.75,111.75,12
20190601|2019-03-01 12:30,1,111.75,111.755,111.75,111.75,208
20190601|2019-03-01 13:00,1,111.75,111.755,111.75,111.75,264
20190601|2019-03-01 13:30,1,111.75,111.75,111.745,111.745,4
20190601|2019-03-01 14:00,1,111.745,111.745,111.745,111.745,44
20190601|2019-03-01 14:30,1,111.75,111.75,111.74,111.74,79
20190601|2019-03-03 18:00,4,111.74,111.74,111.74,111.74,3
20190601|2019-03-03 21:30,4,111.735,111.735,111.73,111.73,97
20190601|2019-03-04 00:00,4,111.725,111.725,111.725,111.725,5
20190601|2019-03-04 00:30,4,111.735,111.735,111.73,111.73,62
20190601|2019-03-04 01:00,4,111.725,111.74,111.725,111.74,1501
20190601|2019-03-04 01:30,4,111.745,111.745,111.74,111.745,544
20190601|2019-03-04 02:00,4,111.745,111.745,111.735,111.745,2850
20190601|2019-03-04 02:30,4,111.745,111.755,111.745,111.75,2332
20190601|2019-03-04 03:00,4,111.75,111.75,111.74,111.74,3276
20190601|2019-03-04 03:30,4,111.74,111.74,111.73,111.735,7930
20190601|2019-03-04 04:00,4,111.73,111.75,111.73,111.75,3557
20190601|2019-03-04 04:30,4,111.745,111.755,111.745,111.75,2659
20190601|2019-03-04 05:00,4,111.75,111.765,111.75,111.76,5498
20190601|2019-03-04 05:30,4,111.76,111.76,111.755,111.755,2815
20190601|2019-03-04 06:00,4,111.755,111.76,111.755,111.76,2558
20190601|2019-03-04 06:30,4,111.755,111.76,111.75,111.75,10034
20190601|2019-03-04 07:00,4,111.75,111.755,111.745,111.75,10243
20190601|2019-03-04 07:30,4,111.75,111.76,111.75,111.75,5235
20190601|2019-03-04 08:00,4,111.75,111.755,111.745,111.745,4482
20190601|2019-03-04 08:30,4,111.745,111.75,111.745,111.745,1073
20190601|2019-03-04 09:00,4,111.745,111.75,111.745,111.745,2915
20190601|2019-03-04 09:30,4,111.745,111.75,111.745,111.745,6420
20190601|2019-03-04 10:00,4,111.75,111.76,111.745,111.755,8818
20190601|2019-03-04 10:30,4,111.76,111.765,111.755,111.76,3813
20190601|2019-03-04 11:00,4,111.76,111.765,111.755,111.755,5346
20190601|2019-03-04 11:30,4,111.755,111.76,111.755,111.76,510
20190601|2019-03-04 12:00,4,111.755,111.76,111.755,111.76,25
20190601|2019-03-04 12:30,4,111.755,111.76,111.755,111.755,92
20190601|2019-03-04 13:30,4,111.76,111.76,111.76,111.76,29
20190601|2019-03-04 14:00,4,111.76,111.76,111.76,111.76,85
20190601|2019-03-04 14:30,4,111.76,111.76,111.755,111.755,133
20190601|2019-03-04 18:00,5,111.75,111.75,111.75,111.75,161
20190601|2019-03-04 23:30,5,111.755,111.755,111.755,111.755,1
20190601|2019-03-05 00:00,5,111.75,111.75,111.75,111.75,2
20190601|2019-03-05 00:30,5,111.745,111.75,111.745,111.75,393
20190601|2019-03-05 01:00,5,111.75,111.75,111.74,111.74,1889
20190601|2019-03-05 01:30,5,111.745,111.75,111.74,111.74,3342
20190601|2019-03-05 02:00,5,111.745,111.75,111.74,111.745,8279
20190601|2019-03-05 02:30,5,111.745,111.75,111.74,111.745,7467
20190601|2019-03-05 03:00,5,111.745,111.75,111.74,111.75,3274
20190601|2019-03-05 03:30,5,111.75,111.755,111.75,111.75,4423
20190601|2019-03-05 04:00,5,111.75,111.755,111.745,111.745,5934
20190601|2019-03-05 04:30,5,111.745,111.75,111.745,111.745,5831
20190601|2019-03-05 05:00,5,111.745,111.75,111.74,111.745,4596
20190601|2019-03-05 05:30,5,111.745,111.75,111.745,111.75,474
20190601|2019-03-05 06:00,5,111.745,111.75,111.74,111.74,6878
20190601|2019-03-05 06:30,5,111.745,111.75,111.74,111.745,4607
20190601|2019-03-05 07:00,5,111.745,111.75,111.74,111.75,9036
20190601|2019-03-05 07:30,5,111.75,111.75,111.745,111.75,4074
20190601|2019-03-05 08:00,5,111.75,111.75,111.745,111.745,3661
20190601|2019-03-05 08:30,5,111.745,111.765,111.745,111.76,11060
20190601|2019-03-05 09:00,5,111.76,111.76,111.75,111.76,7618
20190601|2019-03-05 09:30,5,111.76,111.77,111.755,111.765,4360
20190601|2019-03-05 10:00,5,111.765,111.77,111.755,111.76,10820
20190601|2019-03-05 10:30,5,111.76,111.765,111.755,111.76,2166
20190601|2019-03-05 11:00,5,111.755,111.76,111.755,111.755,1161
20190601|2019-03-05 11:30,5,111.755,111.76,111.75,111.75,1373
20190601|2019-03-05 12:00,5,111.75,111.76,111.75,111.76,596
20190601|2019-03-05 12:30,5,111.755,111.76,111.75,111.75,1593
20190601|2019-03-05 14:00,5,111.76,111.76,111.755,111.755,535
20190601|2019-03-05 14:30,5,111.76,111.76,111.755,111.755,163
20190601|2019-03-05 18:00,6,111.75,111.755,111.75,111.75,174
20190601|2019-03-05 18:30,6,111.755,111.755,111.755,111.755,131
20190601|2019-03-05 19:00,6,111.76,111.765,111.76,111.76,699
20190601|2019-03-05 21:00,6,111.765,111.77,111.765,111.77,332
20190601|2019-03-05 21:30,6,111.77,111.775,111.77,111.775,664
20190601|2019-03-05 22:00,6,111.775,111.775,111.775,111.775,1
20190601|2019-03-05 22:30,6,111.775,111.775,111.775,111.775,1
20190601|2019-03-05 23:30,6,111.775,111.775,111.775,111.775,6
20190601|2019-03-06 00:00,6,111.775,111.775,111.775,111.775,78
20190601|2019-03-06 01:00,6,111.77,111.785,111.77,111.775,19252
20190601|2019-03-06 01:30,6,111.775,111.775,111.765,111.765,3510
20190601|2019-03-06 02:00,6,111.77,111.77,111.76,111.76,10613
20190601|2019-03-06 02:30,6,111.76,111.775,111.76,111.77,9053
20190601|2019-03-06 03:00,6,111.77,111.775,111.765,111.77,6273
20190601|2019-03-06 03:30,6,111.765,111.77,111.76,111.765,10026
20190601|2019-03-06 04:00,6,111.765,111.77,111.76,111.765,8405
20190601|2019-03-06 04:30,6,111.765,111.77,111.755,111.76,10285
20190601|2019-03-06 05:00,6,111.76,111.765,111.755,111.76,6034
20190601|2019-03-06 05:30,6,111.76,111.77,111.755,111.765,15101
20190601|2019-03-06 06:00,6,111.77,111.78,111.765,111.78,9048
20190601|2019-03-06 06:30,6,111.78,111.785,111.77,111.77,4826
20190601|2019-03-06 07:00,6,111.77,111.775,111.765,111.77,11481
20190601|2019-03-06 07:30,6,111.77,111.79,111.765,111.78,27144
20190601|2019-03-06 08:00,6,111.78,111.78,111.77,111.78,9260
20190601|2019-03-06 08:30,6,111.78,111.785,111.775,111.78,19785
20190601|2019-03-06 09:00,6,111.785,111.79,111.78,111.785,15208
20190601|2019-03-06 09:30,6,111.785,111.795,111.785,111.795,12215
20190601|2019-03-06 10:00,6,111.795,111.795,111.785,111.79,22864
20190601|2019-03-06 10:30,6,111.795,111.795,111.79,111.795,8612
20190601|2019-03-06 11:00,6,111.795,111.795,111.785,111.79,6656
20190601|2019-03-06 11:30,6,111.79,111.8,111.79,111.8,4011
20190601|2019-03-06 12:00,6,111.8,111.805,111.795,111.795,987
20190601|2019-03-06 12:30,6,111.795,111.8,111.79,111.79,155
20190601|2019-03-06 13:30,6,111.795,111.795,111.795,111.795,350
20190601|2019-03-06 14:00,6,111.795,111.8,111.795,111.795,37
20190601|2019-03-06 14:30,6,111.795,111.8,111.795,111.8,232
20190601|2019-03-06 18:00,7,111.79,111.79,111.79,111.79,74
20190601|2019-03-06 18:30,7,111.8,111.8,111.8,111.8,50
20190601|2019-03-06 19:00,7,111.8,111.8,111.8,111.8,14
20190601|2019-03-06 19:30,7,111.805,111.805,111.805,111.805,240
20190601|2019-03-06 20:00,7,111.805,111.805,111.8,111.8,320
20190601|2019-03-06 20:30,7,111.8,111.8,111.8,111.8,11
20190601|2019-03-06 21:00,7,111.795,111.795,111.795,111.795,400
20190601|2019-03-06 22:00,7,111.8,111.8,111.79,111.79,5
20190601|2019-03-06 22:30,7,111.795,111.8,111.795,111.8,36
20190601|2019-03-06 23:30,7,111.8,111.8,111.79,111.79,107
20190601|2019-03-07 00:30,7,111.795,111.8,111.795,111.795,543
20190601|2019-03-07 01:00,7,111.795,111.805,111.79,111.805,3437
20190601|2019-03-07 01:30,7,111.805,111.805,111.795,111.795,7088
20190601|2019-03-07 02:00,7,111.795,111.815,111.79,111.815,19458
20190601|2019-03-07 02:30,7,111.815,111.82,111.805,111.805,12122
20190601|2019-03-07 03:00,7,111.805,111.815,111.79,111.795,21815
20190601|2019-03-07 03:30,7,111.795,111.8,111.785,111.79,34139
20190601|2019-03-07 04:00,7,111.795,111.795,111.785,111.795,20074
20190601|2019-03-07 04:30,7,111.795,111.805,111.79,111.805,14388
20190601|2019-03-07 05:00,7,111.8,111.805,111.795,111.805,6632
20190601|2019-03-07 05:30,7,111.8,111.81,111.8,111.805,11895
20190601|2019-03-07 06:00,7,111.805,111.81,111.8,111.805,3245
20190601|2019-03-07 06:30,7,111.805,111.84,111.8,111.825,40953
20190601|2019-03-07 07:00,7,111.825,111.835,111.815,111.825,26147
20190601|2019-03-07 07:30,7,111.82,111.85,111.815,111.835,39195
20190601|2019-03-07 08:00,7,111.835,111.84,111.82,111.825,29575
20190601|2019-03-07 08:30,7,111.82,111.855,111.82,111.845,27494
20190601|2019-03-07 09:00,7,111.845,111.855,111.84,111.855,24793
20190601|2019-03-07 09:30,7,111.855,111.855,111.845,111.85,15865
20190601|2019-03-07 10:00,7,111.845,111.865,111.845,111.86,26911
20190601|2019-03-07 10:30,7,111.855,111.865,111.855,111.86,8122
20190601|2019-03-07 11:00,7,111.86,111.86,111.855,111.86,1592
20190601|2019-03-07 11:30,7,111.855,111.865,111.85,111.855,5805
20190601|2019-03-07 12:00,7,111.85,111.85,111.85,111.85,97
20190601|2019-03-07 12:30,7,111.85,111.855,111.85,111.85,1639
20190601|2019-03-07 13:00,7,111.855,111.855,111.855,111.855,176
20190601|2019-03-07 13:30,7,111.86,111.86,111.855,111.855,714
20190601|2019-03-07 14:00,7,111.855,111.86,111.855,111.855,510
20190601|2019-03-07 14:30,7,111.855,111.86,111.85,111.855,811
20190601|2019-03-07 18:30,8,111.86,111.86,111.86,111.86,16
20190601|2019-03-07 19:00,8,111.855,111.855,111.855,111.855,233
20190601|2019-03-07 20:00,8,111.85,111.855,111.85,111.85,141
20190601|2019-03-07 22:30,8,111.855,111.855,111.855,111.855,47
20190601|2019-03-07 23:00,8,111.85,111.85,111.85,111.85,60
20190601|2019-03-08 00:00,8,111.85,111.85,111.85,111.85,13
20190601|2019-03-08 00:30,8,111.855,111.86,111.85,111.855,267
20190601|2019-03-08 01:00,8,111.86,111.865,111.85,111.86,10743
20190601|2019-03-08 01:30,8,111.86,111.865,111.855,111.855,12866
20190601|2019-03-08 02:00,8,111.86,111.86,111.84,111.845,10272
20190601|2019-03-08 02:30,8,111.85,111.85,111.835,111.85,18361
20190601|2019-03-08 03:00,8,111.845,111.86,111.845,111.86,11929
20190601|2019-03-08 03:30,8,111.86,111.86,111.85,111.85,14941
20190601|2019-03-08 04:00,8,111.855,111.86,111.85,111.86,13163
20190601|2019-03-08 04:30,8,111.86,111.87,111.855,111.865,37384
20190601|2019-03-08 05:00,8,111.86,111.865,111.86,111.865,13108
20190601|2019-03-08 05:30,8,111.865,111.865,111.86,111.86,14452
20190601|2019-03-08 06:00,8,111.865,111.87,111.86,111.86,10765
20190601|2019-03-08 06:30,8,111.865,111.865,111.855,111.855,4929
20190601|2019-03-08 07:00,8,111.855,111.86,111.845,111.845,4826
20190601|2019-03-08 07:30,8,111.85,111.86,111.84,111.845,22464
20190601|2019-03-08 08:00,8,111.845,111.855,111.835,111.835,23059
20190601|2019-03-08 08:30,8,111.835,111.845,111.825,111.83,25329
20190601|2019-03-08 09:00,8,111.83,111.835,111.825,111.83,11544
20190601|2019-03-08 09:30,8,111.83,111.835,111.82,111.83,10581
20190601|2019-03-08 10:00,8,111.825,111.83,111.82,111.83,12118
20190601|2019-03-08 10:30,8,111.825,111.83,111.825,111.825,2574
20190601|2019-03-08 11:00,8,111.825,111.835,111.825,111.83,3917
20190601|2019-03-08 11:30,8,111.83,111.835,111.83,111.83,1317
20190601|2019-03-08 12:00,8,111.83,111.835,111.83,111.83,347
20190601|2019-03-08 12:30,8,111.83,111.835,111.83,111.835,48
20190601|2019-03-08 13:00,8,111.83,111.835,111.83,111.83,157
20190601|2019-03-08 13:30,8,111.835,111.835,111.83,111.835,70
20190601|2019-03-08 14:00,8,111.835,111.84,111.83,111.84,357
20190601|2019-03-08 14:30,8,111.84,111.845,111.835,111.84,530
20190601|2019-03-10 19:00,11,111.84,111.84,111.84,111.84,64
20190601|2019-03-10 19:30,11,111.835,111.84,111.835,111.84,35
20190601|2019-03-10 20:00,11,111.84,111.84,111.84,111.84,108
20190601|2019-03-10 21:30,11,111.84,111.84,111.84,111.84,5
20190601|2019-03-10 23:00,11,111.835,111.835,111.835,111.835,23
20190601|2019-03-11 01:00,11,111.835,111.835,111.835,111.835,91
20190601|2019-03-11 01:30,11,111.835,111.84,111.835,111.84,132
20190601|2019-03-11 02:00,11,111.835,111.84,111.835,111.835,3567
20190601|2019-03-11 02:30,11,111.835,111.84,111.825,111.825,10221
20190601|2019-03-11 03:00,11,111.83,111.835,111.825,111.83,7406
20190601|2019-03-11 03:30,11,111.835,111.835,111.825,111.83,11945
20190601|2019-03-11 04:00,11,111.83,111.84,111.825,111.835,16699
20190601|2019-03-11 04:30,11,111.835,111.84,111.83,111.84,10760
20190601|2019-03-11 05:00,11,111.835,111.84,111.83,111.84,21587
20190601|2019-03-11 05:30,11,111.84,111.84,111.825,111.83,15592
20190601|2019-03-11 06:00,11,111.83,111.835,111.83,111.835,4202
20190601|2019-03-11 06:30,11,111.835,111.84,111.83,111.835,4382
20190601|2019-03-11 07:00,11,111.835,111.845,111.835,111.845,10329
20190601|2019-03-11 07:30,11,111.84,111.85,111.835,111.85,10094
20190601|2019-03-11 08:00,11,111.85,111.85,111.845,111.845,3542
20190601|2019-03-11 08:30,11,111.85,111.855,111.84,111.845,11552
20190601|2019-03-11 09:00,11,111.845,111.845,111.84,111.845,2016
20190601|2019-03-11 09:30,11,111.84,111.845,111.84,111.84,3213
20190601|2019-03-11 10:00,11,111.84,111.845,111.84,111.845,2401
20190601|2019-03-11 10:30,11,111.845,111.845,111.84,111.845,18399
20190601|2019-03-11 11:00,11,111.845,111.845,111.84,111.845,6559
20190601|2019-03-11 11:30,11,111.845,111.845,111.835,111.84,8715
20190601|2019-03-11 12:00,11,111.84,111.84,111.835,111.84,1529
20190601|2019-03-11 12:30,11,111.84,111.84,111.835,111.84,1551
20190601|2019-03-11 13:00,11,111.835,111.84,111.835,111.835,392
20190601|2019-03-11 13:30,11,111.84,111.84,111.835,111.835,7
20190601|2019-03-11 14:00,11,111.835,111.835,111.83,111.83,73
20190601|2019-03-11 14:30,11,111.83,111.835,111.83,111.83,348
20190601|2019-03-11 15:00,11,111.835,111.84,111.83,111.84,1303
20190601|2019-03-11 15:30,11,111.835,111.84,111.83,111.83,186
20190601|2019-03-11 19:00,12,111.83,111.83,111.83,111.83,150
20190601|2019-03-11 19:30,12,111.835,111.84,111.835,111.84,394
20190601|2019-03-11 20:00,12,111.835,111.835,111.83,111.835,731
20190601|2019-03-11 20:30,12,111.83,111.83,111.83,111.83,159
20190601|2019-03-12 01:00,12,111.83,111.83,111.83,111.83,12
20190601|2019-03-12 01:30,12,111.835,111.835,111.83,111.83,18
20190601|2019-03-12 02:00,12,111.83,111.835,111.82,111.825,8360
20190601|2019-03-12 02:30,12,111.83,111.83,111.82,111.825,5782
20190601|2019-03-12 03:00,12,111.83,111.84,111.825,111.825,17857
20190601|2019-03-12 03:30,12,111.825,111.835,111.825,111.825,15481
20190601|2019-03-12 04:00,12,111.825,111.83,111.815,111.825,22205
20190601|2019-03-12 04:30,12,111.825,111.84,111.82,111.83,9812
20190601|2019-03-12 05:00,12,111.835,111.845,111.835,111.84,13271
20190601|2019-03-12 05:30,12,111.845,111.85,111.84,111.845,10738
20190601|2019-03-12 06:00,12,111.85,111.855,111.845,111.85,17916
20190601|2019-03-12 06:30,12,111.85,111.86,111.85,111.85,7294
20190601|2019-03-12 07:00,12,111.85,111.855,111.845,111.85,6204
20190601|2019-03-12 07:30,12,111.85,111.86,111.85,111.86,14322
20190601|2019-03-12 08:00,12,111.855,111.865,111.855,111.855,6953
20190601|2019-03-12 08:30,12,111.86,111.86,111.855,111.855,12295
20190601|2019-03-12 09:00,12,111.855,111.865,111.85,111.855,19923
20190601|2019-03-12 09:30,12,111.85,111.855,111.85,111.855,2555
20190601|2019-03-12 10:00,12,111.85,111.855,111.85,111.855,2019
20190601|2019-03-12 10:30,12,111.85,111.855,111.85,111.855,1693
20190601|2019-03-12 11:00,12,111.855,111.855,111.85,111.85,3754
20190601|2019-03-12 11:30,12,111.85,111.86,111.85,111.86,9555
20190601|2019-03-12 12:00,12,111.855,111.86,111.855,111.86,5590
20190601|2019-03-12 12:30,12,111.86,111.865,111.86,111.86,3088
20190601|2019-03-12 13:00,12,111.86,111.865,111.86,111.865,125
20190601|2019-03-12 13:30,12,111.865,111.865,111.86,111.865,184
20190601|2019-03-12 14:00,12,111.865,111.87,111.855,111.855,1463
20190601|2019-03-12 14:30,12,111.855,111.865,111.855,111.855,184
20190601|2019-03-12 15:00,12,111.86,111.865,111.86,111.865,142
20190601|2019-03-12 15:30,12,111.86,111.86,111.855,111.86,107
20190601|2019-03-12 19:00,13,111.865,111.865,111.865,111.865,16
20190601|2019-03-12 20:00,13,111.86,111.86,111.855,111.855,13
20190601|2019-03-12 21:30,13,111.86,111.86,111.86,111.86,47
20190601|2019-03-12 22:00,13,111.86,111.86,111.86,111.86,1
20190601|2019-03-12 22:30,13,111.86,111.86,111.86,111.86,11
20190601|2019-03-12 23:00,13,111.865,111.865,111.86,111.86,66
20190601|2019-03-12 23:30,13,111.86,111.86,111.86,111.86,23
20190601|2019-03-13 01:00,13,111.86,111.86,111.86,111.86,303
20190601|2019-03-13 01:30,13,111.86,111.86,111.86,111.86,162
20190601|2019-03-13 02:00,13,111.86,111.865,111.855,111.855,9439
20190601|2019-03-13 02:30,13,111.855,111.86,111.85,111.855,8391
20190601|2019-03-13 03:00,13,111.855,111.86,111.85,111.86,8985
20190601|2019-03-13 03:30,13,111.86,111.865,111.85,111.86,11011
20190601|2019-03-13 04:00,13,111.855,111.86,111.85,111.86,12265
20190601|2019-03-13 04:30,13,111.855,111.86,111.855,111.855,1672
20190601|2019-03-13 05:00,13,111.855,111.86,111.85,111.85,16265
20190601|2019-03-13 05:30,13,111.855,111.86,111.85,111.85,4444
20190601|2019-03-13 06:00,13,111.855,111.86,111.85,111.855,3725
20190601|2019-03-13 06:30,13,111.85,111.855,111.85,111.85,3997
20190601|2019-03-13 07:00,13,111.855,111.86,111.85,111.855,14101
20190601|2019-03-13 07:30,13,111.855,111.855,111.85,111.855,17577
20190601|2019-03-13 08:00,13,111.85,111.86,111.85,111.85,8495
20190601|2019-03-13 08:30,13,111.85,111.86,111.85,111.85,12913
20190601|2019-03-13 09:00,13,111.85,111.855,111.845,111.85,9127
20190601|2019-03-13 09:30,13,111.855,111.86,111.85,111.86,8844
20190601|2019-03-13 10:00,13,111.86,111.865,111.85,111.855,20842
20190601|2019-03-13 10:30,13,111.855,111.86,111.85,111.85,8519
20190601|2019-03-13 11:00,13,111.855,111.86,111.85,111.855,4393
20190601|2019-03-13 11:30,13,111.855,111.865,111.855,111.86,5426
20190601|2019-03-13 12:00,13,111.865,111.865,111.86,111.865,4609
20190601|2019-03-13 12:30,13,111.86,111.87,111.86,111.865,2661
20190601|2019-03-13 13:00,13,111.865,111.865,111.86,111.865,13
20190601|2019-03-13 13:30,13,111.865,111.865,111.86,111.865,303
20190601|2019-03-13 14:30,13,111.865,111.865,111.86,111.86,480
20190601|2019-03-13 15:00,13,111.86,111.865,111.855,111.855,626
20190601|2019-03-13 15:30,13,111.85,111.855,111.85,111.85,108
20190601|2019-03-13 16:00,13,111.855,111.855,111.855,111.855,1
20190601|2019-03-13 19:00,14,111.855,111.855,111.85,111.85,517
20190601|2019-03-13 19:30,14,111.855,111.855,111.855,111.855,4
20190601|2019-03-13 21:00,14,111.855,111.855,111.855,111.855,1
20190601|2019-03-13 23:00,14,111.85,111.85,111.85,111.85,2
20190601|2019-03-13 23:30,14,111.85,111.85,111.85,111.85,26
20190601|2019-03-14 01:30,14,111.85,111.855,111.85,111.855,31
20190601|2019-03-14 02:00,14,111.85,111.86,111.85,111.855,4057
20190601|2019-03-14 02:30,14,111.855,111.855,111.84,111.85,7742
20190601|2019-03-14 03:00,14,111.85,111.85,111.84,111.84,10175
20190601|2019-03-14 03:30,14,111.845,111.85,111.84,111.845,5431
20190601|2019-03-14 04:00,14,111.85,111.85,111.84,111.845,18955
20190601|2019-03-14 04:30,14,111.845,111.85,111.845,111.845,3871
20190601|2019-03-14 05:00,14,111.85,111.855,111.845,111.85,34604
20190601|2019-03-14 05:30,14,111.85,111.855,111.845,111.85,4386
20190601|2019-03-14 06:00,14,111.85,111.85,111.845,111.85,6054
20190601|2019-03-14 06:30,14,111.85,111.855,111.85,111.85,8904
20190601|2019-03-14 07:00,14,111.85,111.855,111.85,111.85,6303
20190601|2019-03-14 07:30,14,111.855,111.855,111.85,111.85,3428
20190601|2019-03-14 08:00,14,111.85,111.86,111.85,111.85,12469
20190601|2019-03-14 08:30,14,111.855,111.855,111.85,111.855,1397
20190601|2019-03-14 09:00,14,111.855,111.86,111.85,111.855,15074
20190601|2019-03-14 09:30,14,111.855,111.855,111.845,111.85,19204
20190601|2019-03-14 10:00,14,111.845,111.85,111.845,111.845,3267
20190601|2019-03-14 10:30,14,111.85,111.855,111.845,111.85,10258
20190601|2019-03-14 11:00,14,111.845,111.85,111.84,111.845,20382
20190601|2019-03-14 11:30,14,111.845,111.85,111.845,111.85,5905
20190601|2019-03-14 12:00,14,111.85,111.855,111.845,111.85,3477
20190601|2019-03-14 12:30,14,111.85,111.85,111.85,111.85,580
20190601|2019-03-14 13:00,14,111.85,111.85,111.845,111.845,153
20190601|2019-03-14 13:30,14,111.85,111.85,111.845,111.845,78
20190601|2019-03-14 14:00,14,111.85,111.85,111.85,111.85,10
20190601|2019-03-14 14:30,14,111.85,111.85,111.85,111.85,150
20190601|2019-03-14 15:00,14,111.85,111.85,111.845,111.845,155
20190601|2019-03-14 15:30,14,111.845,111.85,111.845,111.85,327
20190601|2019-03-14 16:00,14,111.845,111.845,111.845,111.845,2
20190601|2019-03-14 19:00,15,111.845,111.845,111.845,111.845,14
20190601|2019-03-14 19:30,15,111.845,111.845,111.845,111.845,542
20190601|2019-03-14 21:00,15,111.845,111.845,111.845,111.845,69
20190601|2019-03-14 21:30,15,111.85,111.85,111.85,111.85,4
20190601|2019-03-14 22:00,15,111.85,111.85,111.85,111.85,1
20190601|2019-03-15 01:30,15,111.85,111.85,111.85,111.85,221
20190601|2019-03-15 02:00,15,111.845,111.855,111.845,111.85,7448
20190601|2019-03-15 02:30,15,111.85,111.855,111.845,111.85,3476
20190601|2019-03-15 03:00,15,111.85,111.855,111.84,111.84,10476
20190601|2019-03-15 03:30,15,111.84,111.85,111.84,111.845,7605
20190601|2019-03-15 04:00,15,111.845,111.85,111.84,111.845,8668
20190601|2019-03-15 04:30,15,111.845,111.85,111.84,111.84,6269
20190601|2019-03-15 05:00,15,111.845,111.845,111.83,111.84,14954
20190601|2019-03-15 05:30,15,111.835,111.84,111.83,111.835,7571
20190601|2019-03-15 06:00,15,111.835,111.84,111.83,111.835,6127
20190601|2019-03-15 06:30,15,111.835,111.845,111.835,111.845,4089
20190601|2019-03-15 07:00,15,111.845,111.845,111.84,111.845,2784
20190601|2019-03-15 07:30,15,111.845,111.85,111.84,111.85,12506
20190601|2019-03-15 08:00,15,111.845,111.85,111.845,111.845,3579
20190601|2019-03-15 08:30,15,111.85,111.855,111.84,111.84,31759
20190601|2019-03-15 09:00,15,111.84,111.845,111.835,111.845,7813
20190601|2019-03-15 09:30,15,111.845,111.845,111.835,111.835,10974
20190601|2019-03-15 10:00,15,111.84,111.84,111.835,111.84,1387
20190601|2019-03-15 10:30,15,111.84,111.84,111.83,111.84,17865
20190601|2019-03-15 11:00,15,111.84,111.84,111.83,111.835,14800
20190601|2019-03-15 11:30,15,111.84,111.845,111.835,111.84,6966
20190601|2019-03-15 12:00,15,111.84,111.845,111.84,111.84,1335
20190601|2019-03-15 12:30,15,111.845,111.845,111.84,111.845,463
20190601|2019-03-15 13:00,15,111.845,111.845,111.84,111.84,553
20190601|2019-03-15 13:30,15,111.84,111.845,111.84,111.84,215
20190601|2019-03-15 14:00,15,111.84,111.845,111.84,111.845,30
20190601|2019-03-15 14:30,15,111.84,111.845,111.84,111.845,335
20190601|2019-03-15 15:00,15,111.845,111.845,111.84,111.84,18
20190601|2019-03-15 15:30,15,111.845,111.845,111.84,111.845,240
20190601|2019-03-15 16:00,15,111.84,111.84,111.84,111.84,2
20190601|2019-03-17 19:00,18,111.84,111.84,111.84,111.84,6
20190601|2019-03-17 19:30,18,111.84,111.845,111.84,111.84,97
20190601|2019-03-17 20:00,18,111.84,111.84,111.84,111.84,1
20190601|2019-03-17 20:30,18,111.835,111.84,111.835,111.84,46
20190601|2019-03-17 21:30,18,111.835,111.835,111.835,111.835,1
20190601|2019-03-17 22:00,18,111.835,111.835,111.835,111.835,302
20190601|2019-03-17 23:00,18,111.83,111.83,111.83,111.83,1
20190601|2019-03-17 23:30,18,111.83,111.83,111.83,111.83,4
20190601|2019-03-18 01:30,18,111.835,111.835,111.835,111.835,5
20190601|2019-03-18 02:00,18,111.835,111.835,111.825,111.83,4608
20190601|2019-03-18 02:30,18,111.825,111.835,111.825,111.825,7002
20190601|2019-03-18 03:00,18,111.83,111.83,111.82,111.83,25733
20190601|2019-03-18 03:30,18,111.83,111.835,111.825,111.825,6144
20190601|2019-03-18 04:00,18,111.825,111.835,111.825,111.83,17194
20190601|2019-03-18 04:30,18,111.83,111.83,111.825,111.825,3556
20190601|2019-03-18 05:00,18,111.83,111.83,111.825,111.825,1700
20190601|2019-03-18 05:30,18,111.825,111.83,111.82,111.82,14620
20190601|2019-03-18 06:00,18,111.82,111.825,111.815,111.815,4569
20190601|2019-03-18 06:30,18,111.815,111.82,111.81,111.815,22210
20190601|2019-03-18 07:00,18,111.815,111.82,111.805,111.805,13395
20190601|2019-03-18 07:30,18,111.81,111.82,111.805,111.815,15433
20190601|2019-03-18 08:00,18,111.81,111.82,111.81,111.82,15089
20190601|2019-03-18 08:30,18,111.82,111.82,111.815,111.815,1516
20190601|2019-03-18 09:00,18,111.815,111.82,111.815,111.815,6263
20190601|2019-03-18 09:30,18,111.815,111.82,111.815,111.815,1971
20190601|2019-03-18 10:00,18,111.815,111.825,111.815,111.825,11859
20190601|2019-03-18 10:30,18,111.82,111.83,111.82,111.825,8659
20190601|2019-03-18 11:00,18,111.83,111.83,111.82,111.825,9719
20190601|2019-03-18 11:30,18,111.82,111.825,111.815,111.815,4842
20190601|2019-03-18 12:00,18,111.815,111.82,111.815,111.82,693
20190601|2019-03-18 12:30,18,111.815,111.82,111.815,111.82,590
20190601|2019-03-18 13:00,18,111.815,111.82,111.815,111.82,147
20190601|2019-03-18 13:30,18,111.82,111.82,111.815,111.815,54
20190601|2019-03-18 14:00,18,111.82,111.82,111.82,111.82,538
20190601|2019-03-18 14:30,18,111.82,111.82,111.815,111.815,262
20190601|2019-03-18 15:00,18,111.815,111.815,111.815,111.815,14
20190601|2019-03-18 15:30,18,111.82,111.82,111.815,111.815,150
20190601|2019-03-18 19:00,19,111.815,111.815,111.815,111.815,19
20190601|2019-03-18 19:30,19,111.815,111.815,111.815,111.815,5
20190601|2019-03-18 23:00,19,111.815,111.815,111.815,111.815,6
20190601|2019-03-19 01:30,19,111.82,111.82,111.815,111.815,9
20190601|2019-03-19 02:00,19,111.815,111.825,111.815,111.825,13376
20190601|2019-03-19 02:30,19,111.825,111.83,111.82,111.825,5903
20190601|2019-03-19 03:00,19,111.82,111.835,111.815,111.835,18482
20190601|2019-03-19 03:30,19,111.835,111.835,111.825,111.83,10357
20190601|2019-03-19 04:00,19,111.825,111.83,111.815,111.82,15148
20190601|2019-03-19 04:30,19,111.82,111.825,111.82,111.82,1251
20190601|2019-03-19 05:00,19,111.825,111.83,111.82,111.825,13648
20190601|2019-03-19 05:30,19,111.825,111.825,111.815,111.82,13948
20190601|2019-03-19 06:00,19,111.82,111.82,111.805,111.805,14289
20190601|2019-03-19 06:30,19,111.805,111.81,111.805,111.805,1622
20190601|2019-03-19 07:00,19,111.805,111.81,111.795,111.8,27521
20190601|2019-03-19 07:30,19,111.8,111.805,111.795,111.8,30286
20190601|2019-03-19 08:00,19,111.8,111.805,111.795,111.8,21506
20190601|2019-03-19 08:30,19,111.805,111.81,111.8,111.81,15987
20190601|2019-03-19 09:00,19,111.81,111.815,111.8,111.805,24781
20190601|2019-03-19 09:30,19,111.8,111.805,111.795,111.8,7115
20190601|2019-03-19 10:00,19,111.8,111.81,111.8,111.805,18889
20190601|2019-03-19 10:30,19,111.805,111.81,111.805,111.805,10630
20190601|2019-03-19 11:00,19,111.805,111.81,111.805,111.805,4794
20190601|2019-03-19 11:30,19,111.805,111.815,111.8,111.81,14817
20190601|2019-03-19 12:00,19,111.81,111.81,111.805,111.805,2036
20190601|2019-03-19 12:30,19,111.81,111.81,111.805,111.805,1569
20190601|2019-03-19 13:00,19,111.805,111.81,111.805,111.805,576
20190601|2019-03-19 13:30,19,111.805,111.81,111.805,111.805,190
20190601|2019-03-19 14:00,19,111.805,111.805,111.805,111.805,4
20190601|2019-03-19 14:30,19,111.805,111.81,111.805,111.805,246
20190601|2019-03-19 15:00,19,111.805,111.805,111.8,111.805,412
20190601|2019-03-19 15:30,19,111.8,111.805,111.8,111.8,53
20190601|2019-03-19 19:00,20,111.8,111.805,111.8,111.805,4
20190601|2019-03-19 20:00,20,111.8,111.8,111.8,111.8,2
20190601|2019-03-19 20:30,20,111.8,111.8,111.8,111.8,60
20190601|2019-03-20 02:00,20,111.805,111.81,111.8,111.81,3541
20190601|2019-03-20 02:30,20,111.805,111.81,111.8,111.805,4452
20190601|2019-03-20 03:00,20,111.81,111.815,111.805,111.815,6327
20190601|2019-03-20 03:30,20,111.81,111.815,111.805,111.81,10992
20190601|2019-03-20 04:00,20,111.805,111.815,111.805,111.805,8042
20190601|2019-03-20 04:30,20,111.805,111.81,111.805,111.805,942
20190601|2019-03-20 05:00,20,111.805,111.81,111.795,111.795,7151
20190601|2019-03-20 05:30,20,111.795,111.8,111.795,111.8,2590
20190601|2019-03-20 06:00,20,111.8,111.8,111.795,111.8,2688
20190601|2019-03-20 06:30,20,111.8,111.805,111.795,111.805,11901
20190601|2019-03-20 07:00,20,111.8,111.81,111.8,111.81,9519
20190601|2019-03-20 07:30,20,111.81,111.815,111.805,111.815,6352
20190601|2019-03-20 08:00,20,111.81,111.815,111.805,111.805,4711
20190601|2019-03-20 08:30,20,111.805,111.815,111.805,111.81,18698
20190601|2019-03-20 09:00,20,111.805,111.815,111.805,111.81,7868
20190601|2019-03-20 09:30,20,111.815,111.815,111.805,111.81,13264
20190601|2019-03-20 10:00,20,111.81,111.815,111.805,111.815,8887
20190601|2019-03-20 10:30,20,111.81,111.825,111.81,111.82,14539
20190601|2019-03-20 11:00,20,111.82,111.82,111.81,111.82,11767
20190601|2019-03-20 11:30,20,111.82,111.82,111.815,111.815,12941
20190601|2019-03-20 12:00,20,111.815,111.82,111.81,111.81,3267
20190601|2019-03-20 12:30,20,111.815,111.82,111.81,111.815,2545
20190601|2019-03-20 13:00,20,111.815,111.835,111.815,111.83,7106
20190601|2019-03-20 13:30,20,111.83,111.835,111.825,111.825,2437
20190601|2019-03-20 14:00,20,111.825,111.83,111.825,111.83,135
20190601|2019-03-20 14:30,20,111.83,111.83,111.825,111.83,463
20190601|2019-03-20 15:00,20,111.83,111.83,111.83,111.83,694
20190601|2019-03-20 15:30,20,111.83,111.83,111.825,111.825,46
20190601|2019-03-20 19:00,21,111.825,111.825,111.825,111.825,6
20190601|2019-03-20 19:30,21,111.83,111.83,111.83,111.83,4
20190601|2019-03-20 20:00,21,111.825,111.825,111.825,111.825,7
20190601|2019-03-20 21:00,21,111.825,111.825,111.825,111.825,4
20190601|2019-03-20 21:30,21,111.83,111.83,111.83,111.83,15
20190601|2019-03-20 22:30,21,111.825,111.825,111.825,111.825,2
20190601|2019-03-20 23:30,21,111.825,111.825,111.825,111.825,155
20190601|2019-03-21 01:30,21,111.83,111.83,111.825,111.825,564
20190601|2019-03-21 02:00,21,111.825,111.83,111.82,111.825,5495
20190601|2019-03-21 02:30,21,111.825,111.84,111.825,111.835,11578
20190601|2019-03-21 03:00,21,111.835,111.845,111.83,111.845,22844
20190601|2019-03-21 03:30,21,111.84,111.845,111.835,111.835,14017
20190601|2019-03-21 04:00,21,111.84,111.84,111.83,111.84,32535
20190601|2019-03-21 04:30,21,111.84,111.84,111.815,111.825,32548
20190601|2019-03-21 05:00,21,111.83,111.84,111.825,111.835,22001
20190601|2019-03-21 05:30,21,111.84,111.84,111.83,111.835,10532
20190601|2019-03-21 06:00,21,111.835,111.85,111.835,111.85,14744
20190601|2019-03-21 06:30,21,111.85,111.855,111.845,111.855,20712
20190601|2019-03-21 07:00,21,111.855,111.855,111.845,111.855,21069
20190601|2019-03-21 07:30,21,111.855,111.855,111.845,111.85,10338
20190601|2019-03-21 08:00,21,111.845,111.86,111.845,111.86,14971
20190601|2019-03-21 08:30,21,111.855,111.855,111.845,111.85,16390
20190601|2019-03-21 09:00,21,111.85,111.855,111.845,111.85,18270
20190601|2019-03-21 09:30,21,111.845,111.855,111.845,111.845,9679
20190601|2019-03-21 10:00,21,111.85,111.85,111.84,111.85,17922
20190601|2019-03-21 10:30,21,111.845,111.855,111.845,111.85,23677
20190601|2019-03-21 11:00,21,111.85,111.87,111.85,111.865,34581
20190601|2019-03-21 11:30,21,111.86,111.865,111.855,111.86,3402
20190601|2019-03-21 12:00,21,111.86,111.86,111.855,111.855,1538
20190601|2019-03-21 12:30,21,111.855,111.865,111.855,111.855,17764
20190601|2019-03-21 13:00,21,111.855,111.865,111.855,111.86,8176
20190601|2019-03-21 13:30,21,111.86,111.87,111.86,111.87,2839
20190601|2019-03-21 14:00,21,111.865,111.865,111.86,111.86,83
20190601|2019-03-21 14:30,21,111.865,111.865,111.86,111.865,190
20190601|2019-03-21 15:00,21,111.865,111.865,111.86,111.86,7
20190601|2019-03-21 15:30,21,111.86,111.865,111.86,111.86,308
20190601|2019-03-21 19:00,22,111.87,111.87,111.865,111.865,75
20190601|2019-03-21 19:30,22,111.865,111.865,111.865,111.865,11
20190601|2019-03-21 20:00,22,111.865,111.865,111.865,111.865,2
20190601|2019-03-22 01:00,22,111.865,111.865,111.865,111.865,110
20190601|2019-03-22 01:30,22,111.865,111.865,111.865,111.865,277
20190601|2019-03-22 02:00,22,111.865,111.87,111.855,111.86,20524
20190601|2019-03-22 02:30,22,111.86,111.86,111.845,111.85,14609
20190601|2019-03-22 03:00,22,111.85,111.86,111.845,111.855,50271
20190601|2019-03-22 03:30,22,111.855,111.88,111.855,111.88,51705
20190601|2019-03-22 04:00,22,111.875,111.885,111.87,111.88,28460
20190601|2019-03-22 04:30,22,111.88,111.885,111.87,111.875,22548
20190601|2019-03-22 05:00,22,111.875,111.88,111.87,111.88,16105
20190601|2019-03-22 05:30,22,111.88,111.88,111.875,111.88,3759
20190601|2019-03-22 06:00,22,111.88,111.88,111.87,111.87,11289
20190601|2019-03-22 06:30,22,111.87,111.88,111.87,111.88,12828
20190601|2019-03-22 07:00,22,111.88,111.885,111.875,111.88,8554
20190601|2019-03-22 07:30,22,111.88,111.89,111.875,111.88,14229
20190601|2019-03-22 08:00,22,111.88,111.885,111.875,111.88,4234
20190601|2019-03-22 08:30,22,111.88,111.885,111.875,111.885,30856
20190601|2019-03-22 09:00,22,111.88,111.885,111.875,111.885,12536
20190601|2019-03-22 09:30,22,111.88,111.89,111.88,111.89,12083
20190601|2019-03-22 10:00,22,111.89,111.89,111.88,111.88,12691
20190601|2019-03-22 10:30,22,111.88,111.9,111.88,111.895,25269
20190601|2019-03-22 11:00,22,111.895,111.905,111.885,111.895,46126
20190601|2019-03-22 11:30,22,111.895,111.895,111.89,111.895,6898
20190601|2019-03-22 12:00,22,111.895,111.895,111.885,111.89,8532
20190601|2019-03-22 12:30,22,111.885,111.885,111.88,111.88,7309
20190601|2019-03-22 13:00,22,111.885,111.885,111.88,111.88,39
20190601|2019-03-22 13:30,22,111.88,111.885,111.88,111.885,3
20190601|2019-03-22 14:00,22,111.88,111.885,111.88,111.885,169
20190601|2019-03-22 14:30,22,111.885,111.885,111.88,111.885,533
20190601|2019-03-22 15:00,22,111.885,111.885,111.88,111.88,839
20190601|2019-03-22 15:30,22,111.885,111.885,111.88,111.88,136
20190601|2019-03-24 19:00,25,111.89,111.89,111.89,111.89,607
20190601|2019-03-24 19:30,25,111.885,111.89,111.885,111.89,258
20190601|2019-03-24 20:00,25,111.895,111.895,111.89,111.89,264
20190601|2019-03-24 20:30,25,111.885,111.885,111.885,111.885,2
20190601|2019-03-24 21:00,25,111.885,111.885,111.885,111.885,16
20190601|2019-03-24 21:30,25,111.89,111.89,111.89,111.89,6
20190601|2019-03-24 23:00,25,111.89,111.89,111.89,111.89,8
20190601|2019-03-24 23:30,25,111.89,111.89,111.89,111.89,1
20190601|2019-03-25 00:30,25,111.89,111.89,111.89,111.89,1
20190601|2019-03-25 01:00,25,111.89,111.89,111.89,111.89,21
20190601|2019-03-25 01:30,25,111.89,111.89,111.89,111.89,56
20190601|2019-03-25 02:00,25,111.89,111.89,111.88,111.885,11084
20190601|2019-03-25 02:30,25,111.89,111.895,111.88,111.89,17184
20190601|2019-03-25 03:00,25,111.89,111.895,111.885,111.895,20177
20190601|2019-03-25 03:30,25,111.895,111.895,111.885,111.89,23332
20190601|2019-03-25 04:00,25,111.89,111.89,111.88,111.89,14062
20190601|2019-03-25 04:30,25,111.89,111.89,111.88,111.89,16553
20190601|2019-03-25 05:00,25,111.89,111.89,111.875,111.88,13258
20190601|2019-03-25 05:30,25,111.885,111.895,111.88,111.89,8168
20190601|2019-03-25 06:00,25,111.895,111.895,111.88,111.89,19151
20190601|2019-03-25 06:30,25,111.89,111.89,111.885,111.89,5556
20190601|2019-03-25 07:00,25,111.89,111.89,111.885,111.89,7004
20190601|2019-03-25 07:30,25,111.89,111.895,111.885,111.885,10345
20190601|2019-03-25 08:00,25,111.89,111.895,111.885,111.89,5002
20190601|2019-03-25 08:30,25,111.89,111.9,111.89,111.895,17170
20190601|2019-03-25 09:00,25,111.895,111.895,111.89,111.895,9146
20190601|2019-03-25 09:30,25,111.895,111.895,111.89,111.89,822
20190601|2019-03-25 10:00,25,111.895,111.9,111.89,111.89,22693
20190601|2019-03-25 10:30,25,111.885,111.895,111.885,111.895,10200
20190601|2019-03-25 11:00,25,111.895,111.895,111.885,111.895,8739
20190601|2019-03-25 11:30,25,111.895,111.9,111.89,111.895,6801
20190601|2019-03-25 12:00,25,111.895,111.895,111.89,111.895,2177
20190601|2019-03-25 12:30,25,111.895,111.9,111.89,111.9,3045
20190601|2019-03-25 13:00,25,111.895,111.9,111.89,111.895,176
20190601|2019-03-25 13:30,25,111.895,111.895,111.89,111.89,237
20190601|2019-03-25 14:00,25,111.895,111.895,111.89,111.89,130
20190601|2019-03-25 14:30,25,111.89,111.895,111.89,111.89,698
20190601|2019-03-25 15:00,25,111.895,111.895,111.89,111.895,63
20190601|2019-03-25 15:30,25,111.895,111.895,111.89,111.89,234
20190601|2019-03-25 16:00,25,111.9,111.9,111.9,111.9,1
20190601|2019-03-25 19:00,26,111.9,111.9,111.895,111.895,246
20190601|2019-03-25 19:30,26,111.895,111.895,111.895,111.895,105
20190601|2019-03-25 20:00,26,111.895,111.895,111.895,111.895,118
20190601|2019-03-25 20:30,26,111.895,111.895,111.895,111.895,39
20190601|2019-03-25 22:30,26,111.89,111.895,111.89,111.89,167
20190601|2019-03-25 23:00,26,111.895,111.895,111.89,111.89,167
20190601|2019-03-25 23:30,26,111.89,111.89,111.89,111.89,1
20190601|2019-03-26 00:00,26,111.89,111.89,111.89,111.89,17
20190601|2019-03-26 00:30,26,111.89,111.89,111.89,111.89,2
20190601|2019-03-26 01:00,26,111.89,111.89,111.89,111.89,1
20190601|2019-03-26 01:30,26,111.89,111.89,111.89,111.89,174
20190601|2019-03-26 02:00,26,111.885,111.89,111.885,111.885,6113
20190601|2019-03-26 02:30,26,111.885,111.89,111.875,111.885,8445
20190601|2019-03-26 03:00,26,111.88,111.9,111.875,111.895,23691
20190601|2019-03-26 03:30,26,111.895,111.895,111.885,111.89,14768
20190601|2019-03-26 04:00,26,111.89,111.895,111.88,111.885,13474
20190601|2019-03-26 04:30,26,111.88,111.89,111.875,111.885,14420
20190601|2019-03-26 05:00,26,111.88,111.885,111.875,111.88,7797
20190601|2019-03-26 05:30,26,111.88,111.88,111.87,111.88,18341
20190601|2019-03-26 06:00,26,111.875,111.88,111.87,111.875,6451
20190601|2019-03-26 06:30,26,111.875,111.88,111.87,111.88,6919
20190601|2019-03-26 07:00,26,111.875,111.885,111.875,111.88,4244
20190601|2019-03-26 07:30,26,111.88,111.885,111.875,111.885,5325
20190601|2019-03-26 08:00,26,111.88,111.89,111.88,111.88,12049
20190601|2019-03-26 08:30,26,111.885,111.89,111.88,111.88,6786
20190601|2019-03-26 09:00,26,111.885,111.89,111.88,111.88,5843
20190601|2019-03-26 09:30,26,111.885,111.885,111.875,111.88,7971
20190601|2019-03-26 10:00,26,111.88,111.88,111.875,111.88,4059
20190601|2019-03-26 10:30,26,111.88,111.88,111.875,111.875,2027
20190601|2019-03-26 11:00,26,111.875,111.885,111.875,111.88,20490
20190601|2019-03-26 11:30,26,111.875,111.89,111.875,111.885,14937
20190601|2019-03-26 12:00,26,111.885,111.885,111.88,111.885,1678
20190601|2019-03-26 12:30,26,111.885,111.89,111.885,111.89,1538
20190601|2019-03-26 13:00,26,111.89,111.9,111.89,111.895,11659
20190601|2019-03-26 13:30,26,111.89,111.895,111.89,111.89,180
20190601|2019-03-26 14:00,26,111.895,111.895,111.895,111.895,107
20190601|2019-03-26 14:30,26,111.895,111.895,111.89,111.89,118
20190601|2019-03-26 15:00,26,111.89,111.89,111.89,111.89,51
20190601|2019-03-26 15:30,26,111.89,111.895,111.89,111.895,71
20190601|2019-03-26 19:00,27,111.895,111.895,111.89,111.89,176
20190601|2019-03-26 19:30,27,111.89,111.89,111.89,111.89,6
20190601|2019-03-26 21:00,27,111.895,111.895,111.895,111.895,83
20190601|2019-03-26 21:30,27,111.895,111.895,111.895,111.895,32
20190601|2019-03-27 00:30,27,111.895,111.895,111.895,111.895,60
20190601|2019-03-27 01:30,27,111.895,111.895,111.895,111.895,256
20190601|2019-03-27 02:00,27,111.9,111.91,111.895,111.905,8788
20190601|2019-03-27 02:30,27,111.905,111.91,111.895,111.905,13405
20190601|2019-03-27 03:00,27,111.905,111.915,111.89,111.895,37460
20190601|2019-03-27 03:30,27,111.895,111.9,111.89,111.895,9037
20190601|2019-03-27 04:00,27,111.895,111.9,111.89,111.895,12798
20190601|2019-03-27 04:30,27,111.895,111.91,111.89,111.91,19863
20190601|2019-03-27 05:00,27,111.905,111.925,111.905,111.91,51398
20190601|2019-03-27 05:30,27,111.915,111.915,111.905,111.915,41887
20190601|2019-03-27 06:00,27,111.915,111.92,111.905,111.91,19672
20190601|2019-03-27 06:30,27,111.91,111.915,111.9,111.905,13351
20190601|2019-03-27 07:00,27,111.9,111.915,111.9,111.905,51020
20190601|2019-03-27 07:30,27,111.905,111.92,111.9,111.915,39718
20190601|2019-03-27 08:00,27,111.92,111.965,111.915,111.96,81787
20190601|2019-03-27 08:30,27,111.955,111.995,111.955,111.975,117728
20190601|2019-03-27 09:00,27,111.975,111.98,111.965,111.97,30644
20190601|2019-03-27 09:30,27,111.97,112.005,111.97,111.99,54919
20190601|2019-03-27 10:00,27,111.995,112,111.985,111.995,37674
20190601|2019-03-27 10:30,27,111.995,112,111.99,111.99,26507
20190601|2019-03-27 11:00,27,111.99,111.995,111.98,111.985,33089
20190601|2019-03-27 11:30,27,111.985,111.99,111.975,111.975,19806
20190601|2019-03-27 12:00,27,111.975,111.98,111.965,111.965,8681
20190601|2019-03-27 12:30,27,111.97,111.97,111.96,111.965,7015
20190601|2019-03-27 13:00,27,111.96,111.965,111.96,111.965,4332
20190601|2019-03-27 13:30,27,111.965,111.965,111.96,111.96,3027
20190601|2019-03-27 14:00,27,111.96,111.965,111.96,111.965,848
20190601|2019-03-27 14:30,27,111.965,111.965,111.96,111.96,1225
20190601|2019-03-27 15:00,27,111.965,111.965,111.96,111.965,151
20190601|2019-03-27 15:30,27,111.965,111.965,111.965,111.965,150
20190601|2019-03-27 19:00,28,111.965,111.965,111.96,111.965,325
20190601|2019-03-27 19:30,28,111.965,111.965,111.955,111.955,82
20190601|2019-03-27 20:00,28,111.965,111.97,111.965,111.97,105
20190601|2019-03-27 20:30,28,111.965,111.965,111.965,111.965,32
20190601|2019-03-27 21:00,28,111.965,111.97,111.965,111.965,4
20190601|2019-03-27 21:30,28,111.965,111.965,111.965,111.965,2
20190601|2019-03-27 22:00,28,111.97,111.97,111.97,111.97,203
20190601|2019-03-27 22:30,28,111.97,111.97,111.97,111.97,2
20190601|2019-03-27 23:00,28,111.97,111.975,111.97,111.97,12
20190601|2019-03-27 23:30,28,111.97,111.97,111.97,111.97,2
20190601|2019-03-28 00:00,28,111.97,111.97,111.97,111.97,187
20190601|2019-03-28 00:30,28,111.965,111.965,111.965,111.965,3
20190601|2019-03-28 01:00,28,111.965,111.965,111.965,111.965,2
20190601|2019-03-28 01:30,28,111.965,111.975,111.965,111.975,112
20190601|2019-03-28 02:00,28,111.97,111.97,111.96,111.96,13172
20190601|2019-03-28 02:30,28,111.96,111.97,111.94,111.945,30068
20190601|2019-03-28 03:00,28,111.95,111.955,111.94,111.94,32234
20190601|2019-03-28 03:30,28,111.94,111.945,111.93,111.94,27479
20190601|2019-03-28 04:00,28,111.935,111.94,111.93,111.935,20644
20190601|2019-03-28 04:30,28,111.935,111.94,111.925,111.93,23288
20190601|2019-03-28 05:00,28,111.93,111.95,111.925,111.95,53432
20190601|2019-03-28 05:30,28,111.95,111.955,111.945,111.945,13850
20190601|2019-03-28 06:00,28,111.95,111.965,111.945,111.965,13909
20190601|2019-03-28 06:30,28,111.96,111.97,111.96,111.965,21138
20190601|2019-03-28 07:00,28,111.965,111.965,111.95,111.95,52083
20190601|2019-03-28 07:30,28,111.95,111.96,111.95,111.95,10148
20190601|2019-03-28 08:00,28,111.95,111.95,111.93,111.94,29384
20190601|2019-03-28 08:30,28,111.94,111.955,111.935,111.95,18534
20190601|2019-03-28 09:00,28,111.955,111.955,111.94,111.945,11603
20190601|2019-03-28 09:30,28,111.95,111.955,111.945,111.95,11657
20190601|2019-03-28 10:00,28,111.955,111.96,111.945,111.96,19435
20190601|2019-03-28 10:30,28,111.955,111.96,111.945,111.95,16981
20190601|2019-03-28 11:00,28,111.955,111.97,111.95,111.96,43037
20190601|2019-03-28 11:30,28,111.955,111.96,111.955,111.955,6887
20190601|2019-03-28 12:00,28,111.955,111.96,111.95,111.955,6174
20190601|2019-03-28 12:30,28,111.955,111.96,111.955,111.955,1847
20190601|2019-03-28 13:00,28,111.955,111.955,111.955,111.955,1612
20190601|2019-03-28 13:30,28,111.955,111.955,111.95,111.955,9
20190601|2019-03-28 14:30,28,111.955,111.96,111.955,111.96,1047
20190601|2019-03-28 15:00,28,111.955,111.96,111.955,111.955,377
20190601|2019-03-28 15:30,28,111.96,111.96,111.955,111.955,87
20190601|2019-03-28 16:00,28,111.95,111.95,111.95,111.95,1
20190601|2019-03-28 19:00,29,111.96,111.96,111.96,111.96,12
20190601|2019-03-28 19:30,29,111.96,111.96,111.96,111.96,7
20190601|2019-03-28 20:00,29,111.955,111.955,111.955,111.955,4
20190601|2019-03-28 21:00,29,111.95,111.95,111.95,111.95,2
20190601|2019-03-28 21:30,29,111.955,111.955,111.955,111.955,1
20190601|2019-03-28 22:00,29,111.95,111.95,111.945,111.945,264
20190601|2019-03-28 22:30,29,111.945,111.945,111.945,111.945,1
20190601|2019-03-28 23:00,29,111.945,111.945,111.945,111.945,2
20190601|2019-03-28 23:30,29,111.945,111.945,111.945,111.945,2
20190601|2019-03-29 00:00,29,111.945,111.945,111.945,111.945,2
20190601|2019-03-29 00:30,29,111.945,111.945,111.945,111.945,2
20190601|2019-03-29 01:00,29,111.95,111.95,111.95,111.95,1063
20190601|2019-03-29 01:30,29,111.95,111.955,111.95,111.955,158
20190601|2019-03-29 02:00,29,111.955,111.96,111.95,111.95,6748
20190601|2019-03-29 02:30,29,111.95,111.965,111.95,111.955,7760
20190601|2019-03-29 03:00,29,111.96,111.975,111.955,111.97,19447
20190601|2019-03-29 03:30,29,111.965,111.97,111.96,111.965,9127
20190601|2019-03-29 04:00,29,111.965,111.965,111.95,111.96,15563
20190601|2019-03-29 04:30,29,111.96,111.965,111.96,111.96,6538
20190601|2019-03-29 05:00,29,111.96,111.975,111.96,111.965,18606
20190601|2019-03-29 05:30,29,111.965,111.97,111.955,111.96,29219
20190601|2019-03-29 06:00,29,111.96,111.965,111.945,111.95,27892
20190601|2019-03-29 06:30,29,111.95,111.955,111.95,111.95,2119
20190601|2019-03-29 07:00,29,111.95,111.96,111.95,111.955,24572
20190601|2019-03-29 07:30,29,111.955,111.965,111.955,111.96,5582
20190601|2019-03-29 08:00,29,111.965,111.97,111.96,111.96,16335
20190601|2019-03-29 08:30,29,111.96,111.97,111.96,111.965,11090
20190601|2019-03-29 09:00,29,111.97,111.97,111.955,111.96,28790
20190601|2019-03-29 09:30,29,111.96,111.975,111.955,111.97,50789
20190601|2019-03-29 10:00,29,111.97,111.98,111.96,111.97,23763
20190601|2019-03-29 10:30,29,111.975,111.98,111.97,111.975,33382
20190601|2019-03-29 11:00,29,111.98,111.985,111.97,111.97,46887
20190601|2019-03-29 11:30,29,111.975,111.98,111.97,111.97,6167
20190601|2019-03-29 12:00,29,111.975,111.98,111.97,111.975,4435
20190601|2019-03-29 12:30,29,111.975,111.975,111.97,111.975,701
20190601|2019-03-29 13:00,29,111.97,111.975,111.97,111.97,146
20190601|2019-03-29 13:30,29,111.97,111.975,111.97,111.975,14
20190601|2019-03-29 14:00,29,111.975,111.98,111.97,111.975,548
20190601|2019-03-29 14:30,29,111.975,111.975,111.97,111.97,630
20190601|2019-03-29 15:00,29,111.975,111.98,111.975,111.98,278
20190601|2019-03-29 15:30,29,111.98,111.98,111.97,111.98,270
20190601|2019-03-31 19:00,1,111.975,111.975,111.97,111.97,582
20190601|2019-03-31 19:30,1,111.97,111.97,111.955,111.955,881
20190601|2019-03-31 20:30,1,111.955,111.955,111.955,111.955,426
20190601|2019-03-31 21:00,1,111.95,111.95,111.95,111.95,411
20190601|2019-03-31 22:00,1,111.95,111.95,111.95,111.95,1
20190601|2019-03-31 23:00,1,111.95,111.95,111.95,111.95,250
20190601|2019-03-31 23:30,1,111.95,111.95,111.95,111.95,36
20190601|2019-04-01 00:00,1,111.955,111.955,111.955,111.955,14
20190601|2019-04-01 00:30,1,111.955,111.96,111.955,111.955,470
20190601|2019-04-01 01:00,1,111.96,111.965,111.955,111.96,10297
20190601|2019-04-01 01:30,1,111.965,111.965,111.95,111.95,10895
20190601|2019-04-01 02:00,1,111.95,111.965,111.945,111.945,22959
20190601|2019-04-01 02:30,1,111.945,111.96,111.945,111.95,13741
20190601|2019-04-01 03:00,1,111.95,111.965,111.945,111.95,31258
20190601|2019-04-01 03:30,1,111.95,111.965,111.94,111.965,17734
20190601|2019-04-01 04:00,1,111.965,111.975,111.96,111.96,20625
20190601|2019-04-01 04:30,1,111.96,111.965,111.955,111.965,10714
20190601|2019-04-01 05:00,1,111.965,111.965,111.955,111.96,12757
20190601|2019-04-01 05:30,1,111.96,111.97,111.96,111.965,16510
20190601|2019-04-01 06:00,1,111.97,111.97,111.96,111.965,9982
20190601|2019-04-01 06:30,1,111.965,111.965,111.96,111.96,1937
20190601|2019-04-01 07:00,1,111.965,111.97,111.96,111.97,8106
20190601|2019-04-01 07:30,1,111.965,111.98,111.965,111.97,25454
20190601|2019-04-01 08:00,1,111.97,111.975,111.965,111.97,17223
20190601|2019-04-01 08:30,1,111.97,111.98,111.97,111.97,33587
20190601|2019-04-01 09:00,1,111.97,111.975,111.96,111.97,30084
20190601|2019-04-01 09:30,1,111.965,111.97,111.96,111.97,21113
20190601|2019-04-01 10:00,1,111.965,111.975,111.965,111.97,41750
20190601|2019-04-01 10:30,1,111.97,111.975,111.965,111.965,11577
20190601|2019-04-01 11:00,1,111.97,111.97,111.965,111.97,2843
20190601|2019-04-01 11:30,1,111.965,111.97,111.965,111.965,2850
20190601|2019-04-01 12:00,1,111.965,111.97,111.965,111.965,88
20190601|2019-04-01 12:30,1,111.965,111.965,111.96,111.965,571
20190601|2019-04-01 13:00,1,111.965,111.965,111.965,111.965,189
20190601|2019-04-01 13:30,1,111.965,111.97,111.965,111.965,211
20190601|2019-04-01 14:00,1,111.965,111.965,111.965,111.965,392
20190601|2019-04-01 14:30,1,111.965,111.97,111.965,111.97,508
20190601|2019-04-01 19:00,2,111.96,111.965,111.96,111.965,125
20190601|2019-04-01 19:30,2,111.97,111.97,111.965,111.97,229
20190601|2019-04-01 20:30,2,111.975,111.975,111.975,111.975,1
20190601|2019-04-01 21:00,2,111.975,111.975,111.975,111.975,184
20190601|2019-04-01 22:00,2,111.975,111.975,111.975,111.975,1
20190601|2019-04-01 22:30,2,111.975,111.975,111.975,111.975,5
20190601|2019-04-01 23:30,2,111.975,111.975,111.975,111.975,112
20190601|2019-04-02 00:00,2,111.98,111.98,111.975,111.975,78
20190601|2019-04-02 00:30,2,111.975,111.98,111.975,111.975,11
20190601|2019-04-02 01:00,2,111.975,111.985,111.97,111.97,6013
20190601|2019-04-02 01:30,2,111.97,111.97,111.96,111.965,6965
20190601|2019-04-02 02:00,2,111.965,111.97,111.955,111.965,17078
20190601|2019-04-02 02:30,2,111.965,111.97,111.96,111.965,19912
20190601|2019-04-02 03:00,2,111.965,111.975,111.965,111.97,13265
20190601|2019-04-02 03:30,2,111.97,111.98,111.97,111.97,14940
20190601|2019-04-02 04:00,2,111.97,111.98,111.97,111.97,8151
20190601|2019-04-02 04:30,2,111.97,111.975,111.965,111.965,8246
20190601|2019-04-02 05:00,2,111.965,111.97,111.965,111.965,1073
20190601|2019-04-02 05:30,2,111.965,111.975,111.965,111.97,9039
20190601|2019-04-02 06:00,2,111.97,111.975,111.965,111.975,9512
20190601|2019-04-02 06:30,2,111.98,111.985,111.97,111.98,16278
20190601|2019-04-02 07:00,2,111.98,111.99,111.98,111.985,16190
20190601|2019-04-02 07:30,2,111.985,111.995,111.98,111.985,19128
20190601|2019-04-02 08:00,2,111.985,111.99,111.98,111.985,10300
20190601|2019-04-02 08:30,2,111.98,111.985,111.975,111.985,14930
20190601|2019-04-02 09:00,2,111.985,111.995,111.98,111.98,19221
20190601|2019-04-02 09:30,2,111.98,111.995,111.98,111.99,16139
20190601|2019-04-02 10:00,2,111.99,111.995,111.985,111.985,30669
20190601|2019-04-02 10:30,2,111.99,111.995,111.99,111.995,5218
20190601|2019-04-02 11:00,2,111.99,111.995,111.985,111.985,3305
20190601|2019-04-02 11:30,2,111.99,111.995,111.99,111.99,5372
20190601|2019-04-02 12:00,2,111.985,111.995,111.985,111.99,1700
20190601|2019-04-02 12:30,2,111.985,111.99,111.985,111.99,2456
20190601|2019-04-02 13:00,2,111.99,111.99,111.99,111.99,2
20190601|2019-04-02 13:30,2,111.99,111.99,111.985,111.985,7
20190601|2019-04-02 14:00,2,111.985,111.985,111.985,111.985,12
20190601|2019-04-02 14:30,2,111.985,111.99,111.985,111.99,349
20190601|2019-04-02 15:00,2,111.985,111.985,111.985,111.985,61
20190601|2019-04-02 19:00,3,111.995,111.995,111.99,111.99,600
20190601|2019-04-02 19:30,3,111.99,111.99,111.985,111.985,623
20190601|2019-04-02 20:30,3,111.985,111.985,111.98,111.98,444
20190601|2019-04-02 21:00,3,111.985,111.985,111.985,111.985,76
20190601|2019-04-02 21:30,3,111.98,111.985,111.98,111.985,152
20190601|2019-04-02 22:30,3,111.98,111.98,111.98,111.98,13
20190601|2019-04-02 23:00,3,111.98,111.98,111.975,111.975,114
20190601|2019-04-02 23:30,3,111.98,111.98,111.98,111.98,57
20190601|2019-04-03 00:00,3,111.98,111.98,111.98,111.98,33
20190601|2019-04-03 00:30,3,111.98,111.98,111.98,111.98,199
20190601|2019-04-03 01:00,3,111.98,111.985,111.975,111.975,8851
20190601|2019-04-03 01:30,3,111.98,111.98,111.96,111.96,19904
20190601|2019-04-03 02:00,3,111.965,111.965,111.95,111.955,48524
20190601|2019-04-03 02:30,3,111.955,111.96,111.94,111.945,55624
20190601|2019-04-03 03:00,3,111.945,111.955,111.94,111.945,26981
20190601|2019-04-03 03:30,3,111.95,111.955,111.945,111.95,25263
20190601|2019-04-03 04:00,3,111.95,111.955,111.93,111.935,31533
20190601|2019-04-03 04:30,3,111.935,111.945,111.93,111.935,27361
20190601|2019-04-03 05:00,3,111.94,111.945,111.935,111.94,16707
20190601|2019-04-03 05:30,3,111.945,111.955,111.94,111.945,16572
20190601|2019-04-03 06:00,3,111.95,111.955,111.945,111.945,6736
20190601|2019-04-03 06:30,3,111.945,111.95,111.935,111.945,28156
20190601|2019-04-03 07:00,3,111.945,111.95,111.94,111.94,7918
20190601|2019-04-03 07:30,3,111.94,111.945,111.935,111.935,22611
20190601|2019-04-03 08:00,3,111.94,111.945,111.935,111.945,11367
20190601|2019-04-03 08:30,3,111.945,111.95,111.935,111.935,19353
20190601|2019-04-03 09:00,3,111.94,111.955,111.935,111.94,28831
20190601|2019-04-03 09:30,3,111.94,111.945,111.935,111.945,5391
20190601|2019-04-03 10:00,3,111.945,111.945,111.935,111.94,13466
20190601|2019-04-03 10:30,3,111.94,111.94,111.925,111.93,13698
20190601|2019-04-03 11:00,3,111.93,111.93,111.92,111.92,3928
20190601|2019-04-03 11:30,3,111.925,111.93,111.92,111.92,4795
20190601|2019-04-03 12:00,3,111.92,111.925,111.92,111.925,1747
20190601|2019-04-03 12:30,3,111.925,111.93,111.925,111.93,749
20190601|2019-04-03 13:00,3,111.925,111.93,111.925,111.93,50
20190601|2019-04-03 13:30,3,111.93,111.93,111.93,111.93,1360
20190601|2019-04-03 14:00,3,111.93,111.93,111.925,111.93,33
20190601|2019-04-03 14:30,3,111.925,111.93,111.925,111.93,1311
20190601|2019-04-03 19:00,4,111.93,111.93,111.93,111.93,16
20190601|2019-04-03 19:30,4,111.925,111.93,111.925,111.93,260
20190601|2019-04-03 20:00,4,111.925,111.925,111.925,111.925,6
20190601|2019-04-03 20:30,4,111.925,111.925,111.925,111.925,44
20190601|2019-04-03 21:00,4,111.925,111.925,111.925,111.925,3
20190601|2019-04-03 22:30,4,111.93,111.93,111.93,111.93,100
20190601|2019-04-04 00:30,4,111.925,111.925,111.925,111.925,190
20190601|2019-04-04 01:00,4,111.92,111.935,111.92,111.93,10363
20190601|2019-04-04 01:30,4,111.935,111.94,111.93,111.935,5716
20190601|2019-04-04 02:00,4,111.93,111.945,111.93,111.93,25474
20190601|2019-04-04 02:30,4,111.93,111.94,111.93,111.935,9981
20190601|2019-04-04 03:00,4,111.935,111.94,111.93,111.93,14203
20190601|2019-04-04 03:30,4,111.935,111.935,111.925,111.935,9943
20190601|2019-04-04 04:00,4,111.93,111.935,111.93,111.93,12359
20190601|2019-04-04 04:30,4,111.935,111.945,111.93,111.93,29486
20190601|2019-04-04 05:00,4,111.93,111.935,111.93,111.935,8088
20190601|2019-04-04 05:30,4,111.93,111.945,111.93,111.94,18092
20190601|2019-04-04 06:00,4,111.94,111.945,111.935,111.94,5409
20190601|2019-04-04 06:30,4,111.94,111.945,111.935,111.945,6865
20190601|2019-04-04 07:00,4,111.94,111.945,111.935,111.935,4037
20190601|2019-04-04 07:30,4,111.94,111.94,111.925,111.935,6570
20190601|2019-04-04 08:00,4,111.935,111.935,111.925,111.93,12002
20190601|2019-04-04 08:30,4,111.93,111.935,111.925,111.93,7464
20190601|2019-04-04 09:00,4,111.935,111.935,111.925,111.925,2684
20190601|2019-04-04 09:30,4,111.93,111.93,111.925,111.925,1670
20190601|2019-04-04 10:00,4,111.925,111.935,111.925,111.925,20998
20190601|2019-04-04 10:30,4,111.93,111.93,111.925,111.925,3698
20190601|2019-04-04 11:00,4,111.925,111.93,111.92,111.925,4030
20190601|2019-04-04 11:30,4,111.925,111.93,111.925,111.93,840
20190601|2019-04-04 12:00,4,111.925,111.93,111.925,111.93,49
20190601|2019-04-04 12:30,4,111.93,111.93,111.925,111.93,218
20190601|2019-04-04 13:00,4,111.925,111.925,111.925,111.925,131
20190601|2019-04-04 13:30,4,111.925,111.925,111.925,111.925,87
20190601|2019-04-04 14:00,4,111.925,111.93,111.925,111.925,263
20190601|2019-04-04 14:30,4,111.925,111.925,111.92,111.925,887
20190601|2019-04-04 19:00,5,111.925,111.925,111.92,111.92,531
20190601|2019-04-04 19:30,5,111.92,111.92,111.92,111.92,176
20190601|2019-04-05 00:30,5,111.92,111.92,111.915,111.915,18
20190601|2019-04-05 01:00,5,111.915,111.92,111.905,111.915,15580
20190601|2019-04-05 01:30,5,111.915,111.92,111.915,111.915,3780
20190601|2019-04-05 02:00,5,111.915,111.925,111.915,111.92,13206
20190601|2019-04-05 02:30,5,111.925,111.93,111.92,111.925,17722
20190601|2019-04-05 03:00,5,111.92,111.925,111.915,111.92,5100
20190601|2019-04-05 03:30,5,111.92,111.925,111.915,111.915,4746
20190601|2019-04-05 04:00,5,111.92,111.925,111.915,111.92,7339
20190601|2019-04-05 04:30,5,111.915,111.92,111.915,111.92,3374
20190601|2019-04-05 05:00,5,111.92,111.92,111.91,111.91,3410
20190601|2019-04-05 05:30,5,111.91,111.915,111.905,111.91,16711
20190601|2019-04-05 06:00,5,111.91,111.915,111.905,111.905,10166
20190601|2019-04-05 06:30,5,111.905,111.91,111.905,111.905,928
20190601|2019-04-05 07:00,5,111.905,111.91,111.9,111.91,5282
20190601|2019-04-05 07:30,5,111.91,111.92,111.9,111.915,23343
20190601|2019-04-05 08:00,5,111.915,111.92,111.91,111.91,10152
20190601|2019-04-05 08:30,5,111.91,111.915,111.905,111.91,6600
20190601|2019-04-05 09:00,5,111.91,111.92,111.91,111.92,13810
20190601|2019-04-05 09:30,5,111.92,111.925,111.915,111.925,5627
20190601|2019-04-05 10:00,5,111.92,111.925,111.91,111.915,16890
20190601|2019-04-05 10:30,5,111.915,111.92,111.91,111.915,8510
20190601|2019-04-05 11:00,5,111.915,111.92,111.91,111.92,1546
20190601|2019-04-05 11:30,5,111.915,111.915,111.91,111.915,481
20190601|2019-04-05 12:00,5,111.91,111.91,111.91,111.91,33
20190601|2019-04-05 12:30,5,111.915,111.915,111.91,111.91,3
20190601|2019-04-05 13:00,5,111.915,111.92,111.915,111.92,536
20190601|2019-04-05 13:30,5,111.92,111.92,111.915,111.915,282
20190601|2019-04-05 14:00,5,111.915,111.92,111.91,111.915,168
20190601|2019-04-05 14:30,5,111.915,111.92,111.91,111.91,1092
20190601|2019-04-07 19:00,8,111.915,111.915,111.915,111.915,7
20190601|2019-04-07 19:30,8,111.92,111.92,111.92,111.92,1
20190601|2019-04-07 20:00,8,111.915,111.915,111.915,111.915,2
20190601|2019-04-07 21:30,8,111.915,111.915,111.915,111.915,2
20190601|2019-04-07 22:00,8,111.92,111.92,111.92,111.92,1
20190601|2019-04-07 22:30,8,111.92,111.92,111.92,111.92,243
20190601|2019-04-07 23:00,8,111.92,111.92,111.915,111.92,50
20190601|2019-04-07 23:30,8,111.92,111.92,111.92,111.92,4
20190601|2019-04-08 00:00,8,111.92,111.925,111.92,111.92,188
20190601|2019-04-08 00:30,8,111.915,111.92,111.915,111.92,7
20190601|2019-04-08 01:00,8,111.925,111.925,111.91,111.92,4988
20190601|2019-04-08 01:30,8,111.92,111.92,111.915,111.915,2043
20190601|2019-04-08 02:00,8,111.915,111.92,111.905,111.91,7557
20190601|2019-04-08 02:30,8,111.91,111.925,111.91,111.915,12665
20190601|2019-04-08 03:00,8,111.915,111.92,111.905,111.91,8456
20190601|2019-04-08 03:30,8,111.91,111.915,111.905,111.91,9522
20190601|2019-04-08 04:00,8,111.915,111.92,111.915,111.915,3527
20190601|2019-04-08 04:30,8,111.915,111.93,111.915,111.925,9476
20190601|2019-04-08 05:00,8,111.92,111.925,111.91,111.915,16477
20190601|2019-04-08 05:30,8,111.91,111.92,111.91,111.91,17684
20190601|2019-04-08 06:00,8,111.91,111.915,111.905,111.905,4650
20190601|2019-04-08 06:30,8,111.91,111.915,111.905,111.91,11112
20190601|2019-04-08 07:00,8,111.91,111.915,111.91,111.915,1355
20190601|2019-04-08 07:30,8,111.915,111.915,111.905,111.91,7564
20190601|2019-04-08 08:00,8,111.91,111.915,111.91,111.91,1621
20190601|2019-04-08 08:30,8,111.915,111.92,111.91,111.91,7037
20190601|2019-04-08 09:00,8,111.91,111.92,111.91,111.915,3904
20190601|2019-04-08 09:30,8,111.915,111.92,111.915,111.92,1816
20190601|2019-04-08 10:00,8,111.915,111.925,111.915,111.92,10645
20190601|2019-04-08 10:30,8,111.92,111.925,111.915,111.92,5991
20190601|2019-04-08 11:00,8,111.92,111.92,111.915,111.92,1072
20190601|2019-04-08 11:30,8,111.915,111.92,111.915,111.92,877
20190601|2019-04-08 12:00,8,111.915,111.92,111.915,111.92,536
20190601|2019-04-08 12:30,8,111.92,111.925,111.92,111.925,46
20190601|2019-04-08 13:00,8,111.92,111.925,111.92,111.92,55
20190601|2019-04-08 13:30,8,111.92,111.925,111.92,111.925,29
20190601|2019-04-08 14:00,8,111.92,111.92,111.915,111.915,617
20190601|2019-04-08 14:30,8,111.915,111.92,111.91,111.915,1507
20190601|2019-04-08 19:00,9,111.92,111.92,111.915,111.915,329
20190601|2019-04-08 19:30,9,111.915,111.915,111.915,111.915,19
20190601|2019-04-08 20:00,9,111.92,111.92,111.915,111.915,355
20190601|2019-04-08 20:30,9,111.915,111.92,111.915,111.92,9
20190601|2019-04-08 21:00,9,111.92,111.92,111.915,111.915,45
20190601|2019-04-08 21:30,9,111.915,111.915,111.915,111.915,4
20190601|2019-04-09 00:00,9,111.92,111.92,111.92,111.92,1
20190601|2019-04-09 00:30,9,111.92,111.92,111.915,111.915,47
20190601|2019-04-09 01:00,9,111.92,111.925,111.915,111.92,3178
20190601|2019-04-09 01:30,9,111.925,111.925,111.92,111.925,541
20190601|2019-04-09 02:00,9,111.92,111.93,111.915,111.915,9823
20190601|2019-04-09 02:30,9,111.915,111.93,111.915,111.925,10634
20190601|2019-04-09 03:00,9,111.925,111.93,111.92,111.92,9785
20190601|2019-04-09 03:30,9,111.92,111.92,111.885,111.895,49059
20190601|2019-04-09 04:00,9,111.895,111.91,111.895,111.905,11381
20190601|2019-04-09 04:30,9,111.9,111.91,111.9,111.91,5010
20190601|2019-04-09 05:00,9,111.905,111.91,111.9,111.9,8255
20190601|2019-04-09 05:30,9,111.9,111.91,111.9,111.91,4385
20190601|2019-04-09 06:00,9,111.905,111.91,111.9,111.9,7032
20190601|2019-04-09 06:30,9,111.905,111.91,111.9,111.905,9398
20190601|2019-04-09 07:00,9,111.905,111.91,111.9,111.905,11004
20190601|2019-04-09 07:30,9,111.905,111.91,111.905,111.905,1724
20190601|2019-04-09 08:00,9,111.91,111.91,111.905,111.91,19951
20190601|2019-04-09 08:30,9,111.91,111.915,111.905,111.905,27486
20190601|2019-04-09 09:00,9,111.91,111.91,111.905,111.91,7044
20190601|2019-04-09 09:30,9,111.905,111.91,111.905,111.905,2884
20190601|2019-04-09 10:00,9,111.905,111.91,111.9,111.905,9146
20190601|2019-04-09 10:30,9,111.905,111.915,111.905,111.91,7841
20190601|2019-04-09 11:00,9,111.915,111.915,111.905,111.905,3055
20190601|2019-04-09 11:30,9,111.905,111.91,111.905,111.91,2018
20190601|2019-04-09 12:00,9,111.91,111.91,111.905,111.91,266
20190601|2019-04-09 12:30,9,111.905,111.91,111.905,111.91,4
20190601|2019-04-09 13:30,9,111.91,111.91,111.91,111.91,124
20190601|2019-04-09 14:00,9,111.91,111.91,111.905,111.905,248
20190601|2019-04-09 14:30,9,111.905,111.91,111.905,111.905,372
20190601|2019-04-09 19:00,10,111.905,111.905,111.905,111.905,5
20190601|2019-04-09 19:30,10,111.91,111.91,111.91,111.91,17
20190601|2019-04-10 01:00,10,111.91,111.91,111.9,111.905,3606
20190601|2019-04-10 01:30,10,111.905,111.91,111.905,111.905,2430
20190601|2019-04-10 02:00,10,111.91,111.91,111.905,111.905,4181
20190601|2019-04-10 02:30,10,111.905,111.915,111.905,111.905,10463
20190601|2019-04-10 03:00,10,111.905,111.91,111.905,111.91,2993
20190601|2019-04-10 03:30,10,111.905,111.91,111.9,111.91,8341
20190601|2019-04-10 04:00,10,111.905,111.905,111.9,111.9,15037
20190601|2019-04-10 04:30,10,111.9,111.905,111.895,111.905,6828
20190601|2019-04-10 05:00,10,111.9,111.905,111.9,111.9,1722
20190601|2019-04-10 05:30,10,111.905,111.915,111.9,111.91,26929
20190601|2019-04-10 06:00,10,111.91,111.915,111.905,111.91,6698
20190601|2019-04-10 06:30,10,111.91,111.92,111.91,111.92,12168
20190601|2019-04-10 07:00,10,111.915,111.92,111.91,111.92,11865
20190601|2019-04-10 07:30,10,111.92,111.93,111.91,111.92,45481
20190601|2019-04-10 08:00,10,111.92,111.95,111.92,111.945,29132
20190601|2019-04-10 08:30,10,111.94,111.945,111.94,111.945,9459
20190601|2019-04-10 09:00,10,111.945,111.95,111.935,111.94,26316
20190601|2019-04-10 09:30,10,111.94,111.945,111.935,111.94,4072
20190601|2019-04-10 10:00,10,111.94,111.95,111.935,111.94,35104
20190601|2019-04-10 10:30,10,111.945,111.945,111.94,111.94,10682
20190601|2019-04-10 11:00,10,111.94,111.945,111.94,111.94,3560
20190601|2019-04-10 11:30,10,111.94,111.945,111.94,111.945,613
20190601|2019-04-10 12:00,10,111.94,111.94,111.94,111.94,969
20190601|2019-04-10 12:30,10,111.94,111.94,111.935,111.935,656
20190601|2019-04-10 13:00,10,111.94,111.94,111.935,111.935,1717
20190601|2019-04-10 14:00,10,111.94,111.94,111.94,111.94,6
20190601|2019-04-10 14:30,10,111.94,111.94,111.94,111.94,186
20190601|2019-04-10 19:00,11,111.94,111.94,111.935,111.935,500
20190601|2019-04-10 19:30,11,111.94,111.94,111.94,111.94,54
20190601|2019-04-10 20:00,11,111.94,111.94,111.94,111.94,502
20190601|2019-04-10 20:30,11,111.94,111.94,111.94,111.94,117
20190601|2019-04-10 21:00,11,111.94,111.94,111.94,111.94,1
20190601|2019-04-10 22:30,11,111.94,111.94,111.94,111.94,232
20190601|2019-04-10 23:30,11,111.94,111.945,111.94,111.94,48
20190601|2019-04-11 00:00,11,111.94,111.94,111.94,111.94,28
20190601|2019-04-11 00:30,11,111.94,111.94,111.94,111.94,10
20190601|2019-04-11 01:00,11,111.94,111.945,111.93,111.93,4526
20190601|2019-04-11 01:30,11,111.93,111.935,111.925,111.93,8095
20190601|2019-04-11 02:00,11,111.93,111.935,111.92,111.925,26450
20190601|2019-04-11 02:30,11,111.925,111.93,111.92,111.925,9752
20190601|2019-04-11 03:00,11,111.93,111.94,111.925,111.935,26057
20190601|2019-04-11 03:30,11,111.935,111.945,111.93,111.94,24639
20190601|2019-04-11 04:00,11,111.94,111.94,111.93,111.93,3429
20190601|2019-04-11 04:30,11,111.935,111.935,111.93,111.93,531
20190601|2019-04-11 05:00,11,111.93,111.935,111.93,111.93,1197
20190601|2019-04-11 05:30,11,111.93,111.94,111.93,111.935,7188
20190601|2019-04-11 06:00,11,111.94,111.94,111.935,111.94,2299
20190601|2019-04-11 06:30,11,111.94,111.94,111.93,111.935,9218
20190601|2019-04-11 07:00,11,111.94,111.94,111.935,111.94,1712
20190601|2019-04-11 07:30,11,111.935,111.94,111.925,111.935,24307
20190601|2019-04-11 08:00,11,111.93,111.94,111.93,111.94,6398
20190601|2019-04-11 08:30,11,111.94,111.94,111.935,111.94,4478
20190601|2019-04-11 09:00,11,111.94,111.94,111.93,111.935,3773
20190601|2019-04-11 09:30,11,111.935,111.935,111.925,111.925,5564
20190601|2019-04-11 10:00,11,111.925,111.93,111.915,111.92,19495
20190601|2019-04-11 10:30,11,111.925,111.925,111.915,111.915,4182
20190601|2019-04-11 11:00,11,111.915,111.92,111.915,111.92,4300
20190601|2019-04-11 11:30,11,111.915,111.92,111.915,111.915,1826
20190601|2019-04-11 12:00,11,111.915,111.915,111.915,111.915,732
20190601|2019-04-11 12:30,11,111.92,111.92,111.915,111.915,257
20190601|2019-04-11 13:30,11,111.92,111.92,111.92,111.92,25
20190601|2019-04-11 14:00,11,111.915,111.92,111.915,111.92,230
20190601|2019-04-11 14:30,11,111.915,111.92,111.91,111.91,1951
20190601|2019-04-11 19:00,12,111.915,111.915,111.915,111.915,351
20190601|2019-04-11 19:30,12,111.915,111.915,111.915,111.915,2
20190601|2019-04-11 21:30,12,111.92,111.92,111.92,111.92,1
20190601|2019-04-12 00:30,12,111.915,111.915,111.915,111.915,62
20190601|2019-04-12 01:00,12,111.92,111.92,111.915,111.915,3176
20190601|2019-04-12 01:30,12,111.91,111.915,111.91,111.915,1334
20190601|2019-04-12 02:00,12,111.91,111.915,111.91,111.915,6220
20190601|2019-04-12 02:30,12,111.915,111.925,111.915,111.925,10157
20190601|2019-04-12 03:00,12,111.925,111.925,111.91,111.91,16555
20190601|2019-04-12 03:30,12,111.91,111.91,111.9,111.91,28331
20190601|2019-04-12 04:00,12,111.905,111.91,111.905,111.905,15496
20190601|2019-04-12 04:30,12,111.905,111.91,111.9,111.905,8322
20190601|2019-04-12 05:00,12,111.91,111.91,111.895,111.9,15694
20190601|2019-04-12 05:30,12,111.9,111.9,111.885,111.89,14882
20190601|2019-04-12 06:00,12,111.89,111.905,111.885,111.9,26640
20190601|2019-04-12 06:30,12,111.895,111.9,111.89,111.89,7285
20190601|2019-04-12 07:00,12,111.89,111.9,111.89,111.89,13549
20190601|2019-04-12 07:30,12,111.895,111.895,111.885,111.89,8929
20190601|2019-04-12 08:00,12,111.89,111.895,111.885,111.89,10325
20190601|2019-04-12 08:30,12,111.895,111.895,111.885,111.885,10056
20190601|2019-04-12 09:00,12,111.89,111.895,111.88,111.885,36498
20190601|2019-04-12 09:30,12,111.885,111.89,111.875,111.875,15077
20190601|2019-04-12 10:00,12,111.875,111.885,111.875,111.88,9480
20190601|2019-04-12 10:30,12,111.875,111.88,111.875,111.875,4514
20190601|2019-04-12 11:00,12,111.875,111.88,111.875,111.875,7890
20190601|2019-04-12 11:30,12,111.88,111.885,111.875,111.88,1606
20190601|2019-04-12 12:00,12,111.88,111.88,111.88,111.88,60
20190601|2019-04-12 12:30,12,111.88,111.885,111.88,111.885,202
20190601|2019-04-12 13:00,12,111.88,111.885,111.88,111.885,240
20190601|2019-04-12 13:30,12,111.885,111.885,111.885,111.885,2
20190601|2019-04-12 14:00,12,111.885,111.885,111.885,111.885,14
20190601|2019-04-12 14:30,12,111.88,111.885,111.88,111.885,785
20190601|2019-04-14 19:00,15,111.88,111.88,111.88,111.88,28
20190601|2019-04-14 19:30,15,111.875,111.875,111.875,111.875,16
20190601|2019-04-14 20:00,15,111.88,111.88,111.875,111.875,30
20190601|2019-04-14 20:30,15,111.88,111.88,111.875,111.875,25
20190601|2019-04-14 21:00,15,111.875,111.875,111.875,111.875,13
20190601|2019-04-14 21:30,15,111.875,111.875,111.875,111.875,1
20190601|2019-04-15 01:00,15,111.875,111.88,111.875,111.875,4755
20190601|2019-04-15 01:30,15,111.875,111.885,111.875,111.88,4205
20190601|2019-04-15 02:00,15,111.885,111.885,111.86,111.865,17311
20190601|2019-04-15 02:30,15,111.865,111.875,111.865,111.875,5646
20190601|2019-04-15 03:00,15,111.875,111.88,111.87,111.875,9558
20190601|2019-04-15 03:30,15,111.875,111.88,111.87,111.87,4967
20190601|2019-04-15 04:00,15,111.875,111.88,111.87,111.875,4675
20190601|2019-04-15 04:30,15,111.875,111.88,111.87,111.875,9590
20190601|2019-04-15 05:00,15,111.875,111.885,111.875,111.875,5472
20190601|2019-04-15 05:30,15,111.875,111.875,111.87,111.87,3167
20190601|2019-04-15 06:00,15,111.875,111.875,111.87,111.87,679
20190601|2019-04-15 06:30,15,111.87,111.875,111.865,111.87,4400
20190601|2019-04-15 07:00,15,111.87,111.875,111.865,111.865,3839
20190601|2019-04-15 07:30,15,111.87,111.87,111.86,111.87,9366
20190601|2019-04-15 08:00,15,111.87,111.885,111.87,111.88,19309
20190601|2019-04-15 08:30,15,111.88,111.89,111.88,111.885,33479
20190601|2019-04-15 09:00,15,111.88,111.885,111.88,111.885,1223
20190601|2019-04-15 09:30,15,111.88,111.885,111.875,111.885,20948
20190601|2019-04-15 10:00,15,111.88,111.885,111.88,111.88,6091
20190601|2019-04-15 10:30,15,111.88,111.885,111.875,111.875,9751
20190601|2019-04-15 11:00,15,111.875,111.88,111.875,111.875,1516
20190601|2019-04-15 11:30,15,111.88,111.885,111.875,111.885,1734
20190601|2019-04-15 12:00,15,111.88,111.885,111.88,111.885,16
20190601|2019-04-15 12:30,15,111.885,111.885,111.88,111.885,26
20190601|2019-04-15 13:00,15,111.885,111.885,111.885,111.885,1564
20190601|2019-04-15 13:30,15,111.885,111.885,111.885,111.885,30
20190601|2019-04-15 14:00,15,111.89,111.89,111.885,111.885,126
20190601|2019-04-15 14:30,15,111.885,111.89,111.885,111.89,508
20190601|2019-04-15 19:00,16,111.88,111.88,111.88,111.88,233
20190601|2019-04-15 19:30,16,111.88,111.88,111.88,111.88,69
20190601|2019-04-15 20:00,16,111.88,111.88,111.88,111.88,1
20190601|2019-04-15 20:30,16,111.88,111.88,111.88,111.88,1
20190601|2019-04-15 21:00,16,111.88,111.88,111.88,111.88,1
20190601|2019-04-15 21:30,16,111.88,111.88,111.88,111.88,1
20190601|2019-04-15 22:00,16,111.88,111.88,111.88,111.88,1
20190601|2019-04-15 23:00,16,111.88,111.88,111.875,111.875,69
20190601|2019-04-15 23:30,16,111.875,111.875,111.875,111.875,19
20190601|2019-04-16 00:00,16,111.88,111.88,111.875,111.875,2
20190601|2019-04-16 00:30,16,111.875,111.875,111.875,111.875,1
20190601|2019-04-16 01:00,16,111.875,111.885,111.875,111.885,1732
20190601|2019-04-16 01:30,16,111.885,111.89,111.88,111.885,4342
20190601|2019-04-16 02:00,16,111.885,111.89,111.875,111.88,12330
20190601|2019-04-16 02:30,16,111.88,111.885,111.875,111.88,6209
20190601|2019-04-16 03:00,16,111.88,111.885,111.875,111.885,7965
20190601|2019-04-16 03:30,16,111.88,111.885,111.88,111.88,528
20190601|2019-04-16 04:00,16,111.88,111.91,111.88,111.895,28756
20190601|2019-04-16 04:30,16,111.895,111.91,111.89,111.905,21848
20190601|2019-04-16 05:00,16,111.9,111.905,111.88,111.885,27198
20190601|2019-04-16 05:30,16,111.885,111.89,111.885,111.89,423
20190601|2019-04-16 06:00,16,111.89,111.89,111.88,111.885,3574
20190601|2019-04-16 06:30,16,111.88,111.89,111.88,111.885,3825
20190601|2019-04-16 07:00,16,111.885,111.89,111.88,111.885,4037
20190601|2019-04-16 07:30,16,111.885,111.895,111.88,111.895,11684
20190601|2019-04-16 08:00,16,111.89,111.905,111.89,111.895,28710
20190601|2019-04-16 08:30,16,111.895,111.91,111.895,111.9,8635
20190601|2019-04-16 09:00,16,111.895,111.895,111.885,111.895,14061
20190601|2019-04-16 09:30,16,111.895,111.895,111.89,111.89,1137
20190601|2019-04-16 10:00,16,111.89,111.895,111.885,111.895,21209
20190601|2019-04-16 10:30,16,111.895,111.9,111.89,111.89,6188
20190601|2019-04-16 11:00,16,111.89,111.895,111.89,111.895,921
20190601|2019-04-16 11:30,16,111.89,111.895,111.89,111.895,4505
20190601|2019-04-16 12:00,16,111.89,111.895,111.89,111.895,3239
20190601|2019-04-16 12:30,16,111.895,111.9,111.895,111.9,2645
20190601|2019-04-16 13:00,16,111.9,111.9,111.9,111.9,2463
20190601|2019-04-16 13:30,16,111.9,111.9,111.9,111.9,3821
20190601|2019-04-16 14:00,16,111.9,111.9,111.895,111.895,2203
20190601|2019-04-16 14:30,16,111.9,111.905,111.9,111.905,3669
20190601|2019-04-16 19:00,17,111.905,111.905,111.905,111.905,308
20190601|2019-04-16 19:30,17,111.905,111.905,111.905,111.905,7
20190601|2019-04-16 20:30,17,111.91,111.91,111.905,111.905,184
20190601|2019-04-16 21:00,17,111.905,111.905,111.885,111.885,2658
20190601|2019-04-16 21:30,17,111.885,111.89,111.885,111.89,122
20190601|2019-04-16 22:00,17,111.89,111.895,111.89,111.89,21
20190601|2019-04-16 22:30,17,111.89,111.89,111.89,111.89,2
20190601|2019-04-16 23:00,17,111.89,111.89,111.89,111.89,2
20190601|2019-04-16 23:30,17,111.89,111.89,111.89,111.89,2
20190601|2019-04-17 00:00,17,111.89,111.89,111.89,111.89,2
20190601|2019-04-17 00:30,17,111.89,111.89,111.885,111.89,1835
20190601|2019-04-17 01:00,17,111.89,111.895,111.885,111.895,10198
20190601|2019-04-17 01:30,17,111.89,111.895,111.885,111.89,4535
20190601|2019-04-17 02:00,17,111.885,111.89,111.875,111.88,21661
20190601|2019-04-17 02:30,17,111.88,111.885,111.875,111.875,9098
20190601|2019-04-17 03:00,17,111.875,111.885,111.865,111.88,25966
20190601|2019-04-17 03:30,17,111.88,111.89,111.88,111.885,4600
20190601|2019-04-17 04:00,17,111.89,111.895,111.88,111.885,21487
20190601|2019-04-17 04:30,17,111.885,111.89,111.885,111.885,4777
20190601|2019-04-17 05:00,17,111.885,111.895,111.885,111.89,6695
20190601|2019-04-17 05:30,17,111.89,111.895,111.885,111.885,8512
20190601|2019-04-17 06:00,17,111.89,111.89,111.88,111.89,18774
20190601|2019-04-17 06:30,17,111.89,111.895,111.885,111.895,9110
20190601|2019-04-17 07:00,17,111.895,111.9,111.89,111.895,16798
20190601|2019-04-17 07:30,17,111.89,111.895,111.89,111.89,4330
20190601|2019-04-17 08:00,17,111.895,111.9,111.885,111.895,16370
20190601|2019-04-17 08:30,17,111.895,111.9,111.89,111.89,11540
20190601|2019-04-17 09:00,17,111.89,111.9,111.89,111.895,13726
20190601|2019-04-17 09:30,17,111.89,111.895,111.885,111.89,16888
20190601|2019-04-17 10:00,17,111.895,111.895,111.89,111.895,3775
20190601|2019-04-17 10:30,17,111.89,111.9,111.89,111.89,7801
20190601|2019-04-17 11:00,17,111.89,111.895,111.89,111.89,1159
20190601|2019-04-17 11:30,17,111.89,111.895,111.89,111.89,522
20190601|2019-04-17 12:00,17,111.89,111.895,111.89,111.89,28
20190601|2019-04-17 12:30,17,111.89,111.895,111.89,111.895,3
20190601|2019-04-17 13:30,17,111.89,111.895,111.89,111.895,228
20190601|2019-04-17 14:00,17,111.89,111.895,111.89,111.895,176
20190601|2019-04-17 14:30,17,111.89,111.895,111.89,111.89,940
20190601|2019-04-17 19:00,18,111.89,111.89,111.89,111.89,9
20190601|2019-04-17 19:30,18,111.895,111.895,111.895,111.895,52
20190601|2019-04-17 21:00,18,111.895,111.895,111.895,111.895,150
20190601|2019-04-17 23:00,18,111.9,111.9,111.9,111.9,13
20190601|2019-04-18 00:00,18,111.9,111.9,111.9,111.9,20
20190601|2019-04-18 00:30,18,111.895,111.895,111.895,111.895,2
20190601|2019-04-18 01:00,18,111.895,111.895,111.89,111.89,6953
20190601|2019-04-18 01:30,18,111.895,111.895,111.885,111.89,705
20190601|2019-04-18 02:00,18,111.89,111.9,111.885,111.895,15366
20190601|2019-04-18 02:30,18,111.895,111.91,111.895,111.905,23207
20190601|2019-04-18 03:00,18,111.905,111.915,111.9,111.905,29508
20190601|2019-04-18 03:30,18,111.9,111.905,111.89,111.895,34086
20190601|2019-04-18 04:00,18,111.895,111.905,111.895,111.895,24272
20190601|2019-04-18 04:30,18,111.9,111.905,111.895,111.895,11062
20190601|2019-04-18 05:00,18,111.9,111.905,111.895,111.895,4291
20190601|2019-04-18 05:30,18,111.895,111.9,111.89,111.895,4616
20190601|2019-04-18 06:00,18,111.9,111.9,111.89,111.895,7480
20190601|2019-04-18 06:30,18,111.895,111.9,111.89,111.9,6468
20190601|2019-04-18 07:00,18,111.9,111.9,111.895,111.9,5727
20190601|2019-04-18 07:30,18,111.895,111.905,111.89,111.905,13027
20190601|2019-04-18 08:00,18,111.905,111.905,111.9,111.9,3949
20190601|2019-04-18 08:30,18,111.9,111.91,111.9,111.905,28270
20190601|2019-04-18 09:00,18,111.91,111.915,111.905,111.915,11413
20190601|2019-04-18 09:30,18,111.915,111.915,111.905,111.905,13787
20190601|2019-04-18 10:00,18,111.905,111.915,111.9,111.905,20183
20190601|2019-04-18 10:30,18,111.905,111.91,111.9,111.905,1549
20190601|2019-04-18 11:00,18,111.91,111.91,111.905,111.91,1210
20190601|2019-04-18 11:30,18,111.91,111.915,111.905,111.915,1480
20190601|2019-04-18 12:00,18,111.915,111.915,111.915,111.915,423
20190601|2019-04-18 12:30,18,111.915,111.915,111.91,111.915,29
20190601|2019-04-18 13:00,18,111.91,111.91,111.91,111.91,453
20190601|2019-04-18 13:30,18,111.91,111.91,111.91,111.91,49
20190601|2019-04-18 14:00,18,111.91,111.91,111.91,111.91,55
20190601|2019-04-18 14:30,18,111.905,111.91,111.905,111.91,386
20190601|2019-04-22 19:00,23,111.91,111.915,111.91,111.915,805
20190601|2019-04-22 19:30,23,111.91,111.91,111.91,111.91,199
20190601|2019-04-22 20:00,23,111.91,111.915,111.91,111.91,118
20190601|2019-04-22 20:30,23,111.91,111.91,111.91,111.91,112
20190601|2019-04-22 21:00,23,111.91,111.91,111.91,111.91,84
20190601|2019-04-22 21:30,23,111.91,111.91,111.91,111.91,2
20190601|2019-04-22 22:00,23,111.91,111.91,111.91,111.91,3
20190601|2019-04-22 22:30,23,111.91,111.91,111.91,111.91,2
20190601|2019-04-22 23:00,23,111.91,111.91,111.91,111.91,2
20190601|2019-04-22 23:30,23,111.91,111.91,111.91,111.91,2
20190601|2019-04-23 00:00,23,111.91,111.915,111.91,111.91,79
20190601|2019-04-23 00:30,23,111.91,111.91,111.91,111.91,2
20190601|2019-04-23 01:00,23,111.915,111.915,111.91,111.91,930
20190601|2019-04-23 01:30,23,111.91,111.915,111.9,111.9,6314
20190601|2019-04-23 02:00,23,111.9,111.905,111.9,111.9,14452
20190601|2019-04-23 02:30,23,111.895,111.905,111.895,111.9,18336
20190601|2019-04-23 03:00,23,111.9,111.905,111.895,111.9,18383
20190601|2019-04-23 03:30,23,111.905,111.905,111.89,111.9,10972
20190601|2019-04-23 04:00,23,111.9,111.91,111.895,111.91,4474
20190601|2019-04-23 04:30,23,111.905,111.91,111.905,111.905,2832
20190601|2019-04-23 05:00,23,111.905,111.91,111.9,111.905,8738
20190601|2019-04-23 05:30,23,111.905,111.91,111.905,111.905,313
20190601|2019-04-23 06:00,23,111.905,111.905,111.9,111.905,4566
20190601|2019-04-23 06:30,23,111.905,111.905,111.895,111.905,8149
20190601|2019-04-23 07:00,23,111.9,111.905,111.9,111.905,3160
20190601|2019-04-23 07:30,23,111.905,111.91,111.9,111.91,3490
20190601|2019-04-23 08:00,23,111.91,111.915,111.905,111.91,6051
20190601|2019-04-23 08:30,23,111.91,111.915,111.905,111.91,11740
20190601|2019-04-23 09:00,23,111.915,111.915,111.905,111.91,9246
20190601|2019-04-23 09:30,23,111.91,111.915,111.905,111.905,14797
20190601|2019-04-23 10:00,23,111.91,111.91,111.895,111.905,12944
20190601|2019-04-23 10:30,23,111.9,111.905,111.895,111.9,4905
20190601|2019-04-23 11:00,23,111.905,111.905,111.9,111.905,721
20190601|2019-04-23 11:30,23,111.905,111.905,111.895,111.895,2068
20190601|2019-04-23 12:00,23,111.9,111.9,111.895,111.895,53
20190601|2019-04-23 12:30,23,111.895,111.9,111.895,111.895,93
20190601|2019-04-23 13:00,23,111.895,111.9,111.895,111.9,127
20190601|2019-04-23 13:30,23,111.895,111.9,111.895,111.895,267
20190601|2019-04-23 14:00,23,111.9,111.9,111.895,111.895,84
20190601|2019-04-23 14:30,23,111.895,111.9,111.895,111.9,1272
20190601|2019-04-23 15:00,23,111.9,111.9,111.9,111.9,50
20190601|2019-04-23 19:00,24,111.9,111.9,111.9,111.9,40
20190601|2019-04-23 19:30,24,111.895,111.895,111.895,111.895,22
20190601|2019-04-23 20:00,24,111.9,111.9,111.9,111.9,60
20190601|2019-04-24 00:00,24,111.9,111.9,111.9,111.9,1
20190601|2019-04-24 00:30,24,111.905,111.905,111.905,111.905,3
20190601|2019-04-24 01:00,24,111.9,111.905,111.9,111.905,5001
20190601|2019-04-24 01:30,24,111.905,111.905,111.9,111.9,2766
20190601|2019-04-24 02:00,24,111.9,111.905,111.895,111.895,5808
20190601|2019-04-24 02:30,24,111.895,111.905,111.895,111.9,10956
20190601|2019-04-24 03:00,24,111.895,111.91,111.895,111.905,9287
20190601|2019-04-24 03:30,24,111.905,111.905,111.9,111.905,3614
20190601|2019-04-24 04:00,24,111.9,111.91,111.9,111.905,10495
20190601|2019-04-24 04:30,24,111.91,111.915,111.905,111.91,11176
20190601|2019-04-24 05:00,24,111.915,111.92,111.91,111.92,4748
20190601|2019-04-24 05:30,24,111.92,111.92,111.915,111.915,6712
20190601|2019-04-24 06:00,24,111.915,111.925,111.915,111.92,2967
20190601|2019-04-24 06:30,24,111.925,111.925,111.92,111.92,5630
20190601|2019-04-24 07:00,24,111.925,111.93,111.92,111.93,3879
20190601|2019-04-24 07:30,24,111.93,111.93,111.925,111.925,5832
20190601|2019-04-24 08:00,24,111.93,111.93,111.925,111.93,2596
20190601|2019-04-24 08:30,24,111.925,111.935,111.925,111.935,22405
20190601|2019-04-24 09:00,24,111.935,111.94,111.93,111.935,8347
20190601|2019-04-24 09:30,24,111.94,111.94,111.925,111.925,11411
20190601|2019-04-24 10:00,24,111.925,111.935,111.925,111.93,18194
20190601|2019-04-24 10:30,24,111.93,111.935,111.93,111.93,4913
20190601|2019-04-24 11:00,24,111.93,111.94,111.93,111.935,3603
20190601|2019-04-24 11:30,24,111.935,111.935,111.93,111.93,385
20190601|2019-04-24 12:00,24,111.93,111.935,111.93,111.93,545
20190601|2019-04-24 12:30,24,111.93,111.935,111.93,111.935,1354
20190601|2019-04-24 13:00,24,111.935,111.935,111.935,111.935,7
20190601|2019-04-24 13:30,24,111.935,111.935,111.93,111.93,836
20190601|2019-04-24 14:00,24,111.935,111.935,111.935,111.935,152
20190601|2019-04-24 14:30,24,111.93,111.94,111.93,111.94,1041
20190601|2019-04-24 19:00,25,111.94,111.94,111.94,111.94,480
20190601|2019-04-24 19:30,25,111.935,111.935,111.935,111.935,69
20190601|2019-04-24 20:30,25,111.94,111.945,111.94,111.945,1015
20190601|2019-04-24 21:00,25,111.94,111.94,111.94,111.94,140
20190601|2019-04-24 22:30,25,111.94,111.94,111.94,111.94,56
20190601|2019-04-25 00:00,25,111.94,111.94,111.94,111.94,9
20190601|2019-04-25 00:30,25,111.935,111.935,111.93,111.93,112
20190601|2019-04-25 01:00,25,111.935,111.935,111.93,111.935,200
20190601|2019-04-25 01:30,25,111.935,111.94,111.93,111.94,3583
20190601|2019-04-25 02:00,25,111.935,111.945,111.93,111.94,18342
20190601|2019-04-25 02:30,25,111.94,111.945,111.935,111.94,16483
20190601|2019-04-25 03:00,25,111.94,111.945,111.935,111.945,16688
20190601|2019-04-25 03:30,25,111.94,111.945,111.935,111.94,6328
20190601|2019-04-25 04:00,25,111.935,111.94,111.935,111.94,3179
20190601|2019-04-25 04:30,25,111.94,111.945,111.935,111.945,5930
20190601|2019-04-25 05:00,25,111.945,111.945,111.935,111.94,8395
20190601|2019-04-25 05:30,25,111.94,111.945,111.935,111.94,16217
20190601|2019-04-25 06:00,25,111.94,111.945,111.935,111.935,2899
20190601|2019-04-25 06:30,25,111.94,111.945,111.935,111.94,4795
20190601|2019-04-25 07:00,25,111.94,111.945,111.94,111.945,2201
20190601|2019-04-25 07:30,25,111.945,111.945,111.935,111.94,6110
20190601|2019-04-25 08:00,25,111.945,111.945,111.94,111.94,939
20190601|2019-04-25 08:30,25,111.94,111.95,111.94,111.945,29499
20190601|2019-04-25 09:00,25,111.945,111.95,111.94,111.95,5467
20190601|2019-04-25 09:30,25,111.95,111.95,111.94,111.945,8201
20190601|2019-04-25 10:00,25,111.945,111.95,111.94,111.94,17522
20190601|2019-04-25 10:30,25,111.94,111.945,111.94,111.945,1374
20190601|2019-04-25 11:00,25,111.945,111.945,111.94,111.94,1677
20190601|2019-04-25 11:30,25,111.945,111.945,111.94,111.945,635
20190601|2019-04-25 12:00,25,111.945,111.945,111.94,111.945,715
20190601|2019-04-25 12:30,25,111.945,111.945,111.94,111.945,19
20190601|2019-04-25 13:00,25,111.94,111.94,111.94,111.94,98
20190601|2019-04-25 13:30,25,111.94,111.94,111.94,111.94,260
20190601|2019-04-25 14:00,25,111.94,111.945,111.94,111.94,2641
20190601|2019-04-25 14:30,25,111.945,111.945,111.94,111.94,588
20190601|2019-04-25 19:00,26,111.935,111.945,111.935,111.945,46
20190601|2019-04-25 19:30,26,111.935,111.935,111.935,111.935,8
20190601|2019-04-25 20:00,26,111.94,111.945,111.94,111.945,74
20190601|2019-04-26 00:00,26,111.945,111.945,111.945,111.945,5
20190601|2019-04-26 00:30,26,111.945,111.945,111.945,111.945,2
20190601|2019-04-26 01:00,26,111.94,111.95,111.94,111.945,7901
20190601|2019-04-26 01:30,26,111.945,111.945,111.94,111.945,3427
20190601|2019-04-26 02:00,26,111.94,111.95,111.94,111.95,8415
20190601|2019-04-26 02:30,26,111.945,111.95,111.94,111.95,7357
20190601|2019-04-26 03:00,26,111.945,111.96,111.945,111.95,34484
20190601|2019-04-26 03:30,26,111.95,111.955,111.945,111.955,3817
20190601|2019-04-26 04:00,26,111.955,111.955,111.945,111.95,13025
20190601|2019-04-26 04:30,26,111.95,111.955,111.945,111.945,5486
20190601|2019-04-26 05:00,26,111.945,111.95,111.945,111.945,2731
20190601|2019-04-26 05:30,26,111.945,111.95,111.945,111.945,1071
20190601|2019-04-26 06:00,26,111.945,111.945,111.94,111.945,10461
20190601|2019-04-26 06:30,26,111.945,111.945,111.94,111.945,4266
20190601|2019-04-26 07:00,26,111.945,111.945,111.94,111.94,1748
20190601|2019-04-26 07:30,26,111.945,111.955,111.935,111.95,47323
20190601|2019-04-26 08:00,26,111.955,111.955,111.95,111.955,769
20190601|2019-04-26 08:30,26,111.955,111.955,111.95,111.955,2578
20190601|2019-04-26 09:00,26,111.95,111.955,111.94,111.95,13557
20190601|2019-04-26 09:30,26,111.95,111.95,111.945,111.95,3180
20190601|2019-04-26 10:00,26,111.945,111.95,111.945,111.945,6376
20190601|2019-04-26 10:30,26,111.95,111.955,111.945,111.955,11137
20190601|2019-04-26 11:00,26,111.95,111.955,111.95,111.95,6164
20190601|2019-04-26 11:30,26,111.95,111.95,111.95,111.95,555
20190601|2019-04-26 12:00,26,111.95,111.95,111.95,111.95,8
20190601|2019-04-26 12:30,26,111.95,111.95,111.945,111.95,86
20190601|2019-04-26 13:00,26,111.945,111.95,111.945,111.95,213
20190601|2019-04-26 13:30,26,111.945,111.945,111.945,111.945,58
20190601|2019-04-26 14:00,26,111.945,111.945,111.945,111.945,27
20190601|2019-04-26 14:30,26,111.945,111.95,111.94,111.94,784
20190601|2019-04-28 19:00,29,111.945,111.945,111.945,111.945,43
20190601|2019-04-28 23:30,29,111.945,111.945,111.94,111.94,57
20190601|2019-04-29 00:30,29,111.945,111.945,111.94,111.945,210
20190601|2019-04-29 01:00,29,111.94,111.945,111.935,111.94,3590
20190601|2019-04-29 01:30,29,111.94,111.94,111.93,111.935,6233
20190601|2019-04-29 02:00,29,111.935,111.935,111.92,111.93,28989
20190601|2019-04-29 02:30,29,111.925,111.935,111.925,111.93,4549
20190601|2019-04-29 03:00,29,111.93,111.935,111.93,111.93,7456
20190601|2019-04-29 03:30,29,111.93,111.93,111.925,111.93,9854
20190601|2019-04-29 04:00,29,111.925,111.93,111.92,111.925,19527
20190601|2019-04-29 04:30,29,111.925,111.93,111.92,111.92,18484
20190601|2019-04-29 05:00,29,111.92,111.925,111.92,111.92,1409
20190601|2019-04-29 05:30,29,111.92,111.925,111.92,111.925,7054
20190601|2019-04-29 06:00,29,111.925,111.93,111.92,111.925,1298
20190601|2019-04-29 06:30,29,111.92,111.925,111.92,111.925,963
20190601|2019-04-29 07:00,29,111.925,111.93,111.92,111.92,10432
20190601|2019-04-29 07:30,29,111.925,111.93,111.91,111.915,18505
20190601|2019-04-29 08:00,29,111.91,111.92,111.91,111.92,8036
20190601|2019-04-29 08:30,29,111.915,111.925,111.915,111.915,11597
20190601|2019-04-29 09:00,29,111.92,111.925,111.915,111.925,5610
20190601|2019-04-29 09:30,29,111.925,111.93,111.92,111.925,13066
20190601|2019-04-29 10:00,29,111.925,111.925,111.915,111.915,5259
20190601|2019-04-29 10:30,29,111.92,111.92,111.915,111.915,3990
20190601|2019-04-29 11:00,29,111.92,111.92,111.915,111.92,5368
20190601|2019-04-29 11:30,29,111.92,111.92,111.91,111.91,4169
20190601|2019-04-29 12:00,29,111.915,111.915,111.91,111.915,709
20190601|2019-04-29 12:30,29,111.91,111.915,111.91,111.91,372
20190601|2019-04-29 13:30,29,111.915,111.915,111.91,111.91,130
20190601|2019-04-29 14:00,29,111.915,111.915,111.91,111.91,24
20190601|2019-04-29 14:30,29,111.915,111.915,111.91,111.91,2144
20190601|2019-04-29 19:30,30,111.91,111.91,111.91,111.91,221
20190601|2019-04-29 20:00,30,111.915,111.915,111.91,111.915,376
20190601|2019-04-29 20:30,30,111.915,111.915,111.915,111.915,429
20190601|2019-04-29 21:00,30,111.915,111.915,111.915,111.915,3
20190601|2019-04-29 21:30,30,111.915,111.92,111.915,111.92,27
20190601|2019-04-29 22:00,30,111.92,111.92,111.92,111.92,3
20190601|2019-04-29 22:30,30,111.92,111.92,111.92,111.92,2
20190601|2019-04-29 23:00,30,111.92,111.92,111.92,111.92,3
20190601|2019-04-29 23:30,30,111.92,111.92,111.92,111.92,2
20190601|2019-04-30 00:00,30,111.92,111.92,111.92,111.92,2
20190601|2019-04-30 00:30,30,111.92,111.92,111.92,111.92,4
20190601|2019-04-30 01:00,30,111.92,111.93,111.915,111.925,9252
20190601|2019-04-30 01:30,30,111.925,111.925,111.91,111.915,9639
20190601|2019-04-30 02:00,30,111.915,111.925,111.915,111.925,13559
20190601|2019-04-30 02:30,30,111.93,111.93,111.92,111.925,8277
20190601|2019-04-30 03:00,30,111.92,111.92,111.905,111.905,21178
20190601|2019-04-30 03:30,30,111.905,111.91,111.9,111.9,29260
20190601|2019-04-30 04:00,30,111.9,111.905,111.895,111.905,16122
20190601|2019-04-30 04:30,30,111.905,111.905,111.9,111.9,13738
20190601|2019-04-30 05:00,30,111.905,111.91,111.9,111.905,10592
20190601|2019-04-30 05:30,30,111.905,111.91,111.895,111.905,10557
20190601|2019-04-30 06:00,30,111.9,111.91,111.9,111.91,3687
20190601|2019-04-30 06:30,30,111.91,111.91,111.905,111.91,9953
20190601|2019-04-30 07:00,30,111.905,111.905,111.89,111.9,16983
20190601|2019-04-30 07:30,30,111.9,111.905,111.895,111.9,7248
20190601|2019-04-30 08:00,30,111.9,111.905,111.9,111.9,1453
20190601|2019-04-30 08:30,30,111.9,111.915,111.9,111.915,9833
20190601|2019-04-30 09:00,30,111.915,111.915,111.905,111.905,11163
20190601|2019-04-30 09:30,30,111.905,111.92,111.905,111.92,19793
20190601|2019-04-30 10:00,30,111.915,111.93,111.915,111.92,63210
20190601|2019-04-30 10:30,30,111.92,111.925,111.92,111.925,3110
20190601|2019-04-30 11:00,30,111.925,111.925,111.915,111.92,8795
20190601|2019-04-30 11:30,30,111.915,111.925,111.915,111.925,4479
20190601|2019-04-30 12:00,30,111.925,111.925,111.92,111.92,2569
20190601|2019-04-30 12:30,30,111.92,111.925,111.92,111.925,1797
20190601|2019-04-30 13:00,30,111.925,111.925,111.925,111.925,1371
20190601|2019-04-30 13:30,30,111.93,111.93,111.925,111.93,484
20190601|2019-04-30 14:00,30,111.925,111.93,111.925,111.93,146
20190601|2019-04-30 14:30,30,111.93,111.935,111.925,111.935,682
20190601|2019-05-01 19:00,2,111.915,111.92,111.915,111.92,323
20190601|2019-05-01 19:30,2,111.92,111.92,111.915,111.915,66
20190601|2019-05-01 20:30,2,111.915,111.915,111.915,111.915,200
20190601|2019-05-02 00:00,2,111.91,111.915,111.91,111.915,23
20190601|2019-05-02 00:30,2,111.915,111.92,111.915,111.92,69
20190601|2019-05-02 01:00,2,111.92,111.92,111.905,111.915,3608
20190601|2019-05-02 01:30,2,111.91,111.915,111.9,111.905,10315
20190601|2019-05-02 02:00,2,111.91,111.915,111.905,111.915,5160
20190601|2019-05-02 02:30,2,111.915,111.915,111.9,111.91,14056
20190601|2019-05-02 03:00,2,111.91,111.915,111.905,111.91,8858
20190601|2019-05-02 03:30,2,111.91,111.92,111.905,111.92,15291
20190601|2019-05-02 04:00,2,111.92,111.92,111.91,111.92,8818
20190601|2019-05-02 04:30,2,111.915,111.92,111.915,111.915,4287
20190601|2019-05-02 05:00,2,111.92,111.92,111.915,111.92,3528
20190601|2019-05-02 05:30,2,111.92,111.925,111.915,111.925,5309
20190601|2019-05-02 06:00,2,111.92,111.925,111.91,111.91,19738
20190601|2019-05-02 06:30,2,111.91,111.92,111.91,111.92,12431
20190601|2019-05-02 07:00,2,111.915,111.92,111.915,111.915,6727
20190601|2019-05-02 07:30,2,111.915,111.925,111.915,111.92,8782
20190601|2019-05-02 08:00,2,111.915,111.925,111.915,111.92,9634
20190601|2019-05-02 08:30,2,111.915,111.93,111.915,111.93,12900
20190601|2019-05-02 09:00,2,111.925,111.93,111.92,111.93,11522
20190601|2019-05-02 09:30,2,111.925,111.925,111.92,111.92,3301
20190601|2019-05-02 10:00,2,111.925,111.925,111.915,111.92,15422
20190601|2019-05-02 10:30,2,111.92,111.925,111.915,111.925,15931
20190601|2019-05-02 11:00,2,111.92,111.92,111.915,111.92,3579
20190601|2019-05-02 11:30,2,111.925,111.925,111.915,111.915,1231
20190601|2019-05-02 12:00,2,111.915,111.915,111.915,111.915,501
20190601|2019-05-02 12:30,2,111.915,111.92,111.915,111.92,273
20190601|2019-05-02 13:00,2,111.915,111.92,111.915,111.915,119
20190601|2019-05-02 13:30,2,111.915,111.92,111.915,111.92,24
20190601|2019-05-02 14:00,2,111.915,111.92,111.915,111.92,48
20190601|2019-05-02 14:30,2,111.92,111.92,111.915,111.92,1311
20190601|2019-05-02 15:00,2,111.92,111.92,111.92,111.92,50
20190601|2019-05-02 19:00,3,111.92,111.92,111.92,111.92,12
20190601|2019-05-02 20:00,3,111.92,111.92,111.92,111.92,196
20190601|2019-05-02 20:30,3,111.92,111.92,111.92,111.92,87
20190601|2019-05-02 21:00,3,111.92,111.92,111.92,111.92,29
20190601|2019-05-02 22:00,3,111.92,111.92,111.915,111.92,43
20190601|2019-05-02 23:00,3,111.92,111.92,111.92,111.92,37
20190601|2019-05-02 23:30,3,111.92,111.92,111.92,111.92,10
20190601|2019-05-03 00:00,3,111.915,111.915,111.915,111.915,4
20190601|2019-05-03 00:30,3,111.915,111.915,111.915,111.915,2
20190601|2019-05-03 01:00,3,111.92,111.925,111.915,111.92,5958
20190601|2019-05-03 01:30,3,111.92,111.925,111.92,111.925,1860
20190601|2019-05-03 02:00,3,111.925,111.925,111.915,111.915,5594
20190601|2019-05-03 02:30,3,111.92,111.92,111.91,111.915,5762
20190601|2019-05-03 03:00,3,111.915,111.92,111.91,111.92,9347
20190601|2019-05-03 03:30,3,111.92,111.93,111.915,111.92,16009
20190601|2019-05-03 04:00,3,111.92,111.92,111.915,111.915,6960
20190601|2019-05-03 04:30,3,111.92,111.92,111.915,111.92,2243
20190601|2019-05-03 05:00,3,111.915,111.92,111.915,111.915,851
20190601|2019-05-03 05:30,3,111.92,111.925,111.915,111.925,9800
20190601|2019-05-03 06:00,3,111.925,111.925,111.92,111.925,1906
20190601|2019-05-03 06:30,3,111.92,111.925,111.92,111.925,2637
20190601|2019-05-03 07:00,3,111.92,111.925,111.915,111.92,15146
20190601|2019-05-03 07:30,3,111.915,111.93,111.91,111.93,23322
20190601|2019-05-03 08:00,3,111.93,111.935,111.925,111.93,9164
20190601|2019-05-03 08:30,3,111.93,111.935,111.93,111.935,2763
20190601|2019-05-03 09:00,3,111.935,111.94,111.93,111.935,12055
20190601|2019-05-03 09:30,3,111.935,111.935,111.93,111.93,7083
20190601|2019-05-03 10:00,3,111.935,111.935,111.93,111.93,5029
20190601|2019-05-03 10:30,3,111.935,111.935,111.92,111.925,16767
20190601|2019-05-03 11:00,3,111.92,111.925,111.92,111.92,111
20190601|2019-05-03 11:30,3,111.92,111.925,111.92,111.92,2134
20190601|2019-05-03 12:00,3,111.92,111.925,111.92,111.925,789
20190601|2019-05-03 12:30,3,111.92,111.93,111.92,111.93,1189
20190601|2019-05-03 13:00,3,111.93,111.93,111.93,111.93,3
20190601|2019-05-03 13:30,3,111.93,111.93,111.925,111.93,37
20190601|2019-05-03 14:00,3,111.93,111.93,111.925,111.925,97
20190601|2019-05-03 14:30,3,111.925,111.93,111.925,111.925,471
20190601|2019-05-05 19:00,6,111.94,111.945,111.94,111.945,1642
20190601|2019-05-05 19:30,6,111.95,111.95,111.94,111.945,466
20190601|2019-05-05 20:00,6,111.945,111.95,111.945,111.945,379
20190601|2019-05-05 20:30,6,111.945,111.95,111.945,111.945,51
20190601|2019-05-05 21:00,6,111.945,111.945,111.945,111.945,6
20190601|2019-05-05 21:30,6,111.945,111.95,111.945,111.945,8
20190601|2019-05-05 22:00,6,111.945,111.945,111.945,111.945,21
20190601|2019-05-05 22:30,6,111.945,111.945,111.945,111.945,37
20190601|2019-05-05 23:00,6,111.945,111.945,111.945,111.945,6
20190601|2019-05-05 23:30,6,111.945,111.945,111.945,111.945,6
20190601|2019-05-06 00:00,6,111.945,111.945,111.94,111.94,295
20190601|2019-05-06 00:30,6,111.94,111.94,111.935,111.935,505
20190601|2019-05-06 01:00,6,111.94,111.945,111.935,111.935,4160
20190601|2019-05-06 01:30,6,111.94,111.945,111.935,111.94,3080
20190601|2019-05-06 02:00,6,111.945,111.945,111.925,111.94,13109
20190601|2019-05-06 02:30,6,111.94,111.94,111.93,111.94,5576
20190601|2019-05-06 03:00,6,111.94,111.94,111.93,111.935,3758
20190601|2019-05-06 03:30,6,111.935,111.935,111.93,111.935,2373
20190601|2019-05-06 04:00,6,111.93,111.935,111.925,111.935,4899
20190601|2019-05-06 04:30,6,111.935,111.935,111.93,111.935,6792
20190601|2019-05-06 05:00,6,111.93,111.935,111.93,111.93,1212
20190601|2019-05-06 05:30,6,111.93,111.935,111.93,111.935,904
20190601|2019-05-06 06:00,6,111.935,111.935,111.93,111.93,768
20190601|2019-05-06 06:30,6,111.935,111.935,111.93,111.935,1283
20190601|2019-05-06 07:00,6,111.935,111.935,111.93,111.935,2739
20190601|2019-05-06 07:30,6,111.93,111.935,111.93,111.935,2554
20190601|2019-05-06 08:00,6,111.93,111.935,111.93,111.935,3800
20190601|2019-05-06 08:30,6,111.935,111.935,111.93,111.935,863
20190601|2019-05-06 09:00,6,111.935,111.935,111.93,111.93,1170
20190601|2019-05-06 09:30,6,111.935,111.935,111.93,111.93,4170
20190601|2019-05-06 10:00,6,111.935,111.935,111.925,111.93,10945
20190601|2019-05-06 10:30,6,111.93,111.94,111.93,111.935,4755
20190601|2019-05-06 11:00,6,111.935,111.945,111.935,111.945,1571
20190601|2019-05-06 11:30,6,111.945,111.945,111.94,111.945,1270
20190601|2019-05-06 12:00,6,111.945,111.945,111.94,111.94,115
20190601|2019-05-06 12:30,6,111.94,111.945,111.94,111.945,596
20190601|2019-05-06 13:00,6,111.945,111.945,111.945,111.945,15
20190601|2019-05-06 13:30,6,111.945,111.945,111.945,111.945,10
20190601|2019-05-06 14:00,6,111.945,111.945,111.94,111.94,209
20190601|2019-05-06 14:30,6,111.94,111.945,111.94,111.94,977
20190601|2019-05-06 19:00,7,111.95,111.95,111.945,111.945,89
20190601|2019-05-06 19:30,7,111.945,111.945,111.945,111.945,7
20190601|2019-05-06 20:30,7,111.94,111.94,111.94,111.94,14
20190601|2019-05-06 21:30,7,111.945,111.945,111.945,111.945,46
20190601|2019-05-07 00:00,7,111.945,111.945,111.94,111.94,2
20190601|2019-05-07 01:00,7,111.945,111.95,111.93,111.93,6232
20190601|2019-05-07 01:30,7,111.935,111.935,111.93,111.93,6118
20190601|2019-05-07 02:00,7,111.93,111.935,111.93,111.935,2332
20190601|2019-05-07 02:30,7,111.935,111.95,111.93,111.945,18971
20190601|2019-05-07 03:00,7,111.945,111.95,111.94,111.945,9067
20190601|2019-05-07 03:30,7,111.945,111.95,111.945,111.95,10559
20190601|2019-05-07 04:00,7,111.95,111.95,111.945,111.95,9227
20190601|2019-05-07 04:30,7,111.95,111.95,111.945,111.95,2535
20190601|2019-05-07 05:00,7,111.95,111.95,111.945,111.95,1941
20190601|2019-05-07 05:30,7,111.95,111.955,111.945,111.95,11502
20190601|2019-05-07 06:00,7,111.95,111.955,111.95,111.95,10399
20190601|2019-05-07 06:30,7,111.95,111.965,111.95,111.965,27937
20190601|2019-05-07 07:00,7,111.96,111.965,111.95,111.955,8880
20190601|2019-05-07 07:30,7,111.955,111.955,111.95,111.955,3178
20190601|2019-05-07 08:00,7,111.955,111.965,111.955,111.96,13971
20190601|2019-05-07 08:30,7,111.96,111.965,111.955,111.96,9035
20190601|2019-05-07 09:00,7,111.96,111.97,111.96,111.96,11394
20190601|2019-05-07 09:30,7,111.965,111.965,111.96,111.96,4988
20190601|2019-05-07 10:00,7,111.96,111.965,111.96,111.96,9097
20190601|2019-05-07 10:30,7,111.965,111.965,111.96,111.965,1491
20190601|2019-05-07 11:00,7,111.96,111.97,111.96,111.965,7425
20190601|2019-05-07 11:30,7,111.965,111.965,111.96,111.965,3311
20190601|2019-05-07 12:00,7,111.965,111.965,111.96,111.965,507
20190601|2019-05-07 12:30,7,111.965,111.965,111.965,111.965,438
20190601|2019-05-07 13:00,7,111.965,111.965,111.96,111.965,72
20190601|2019-05-07 14:00,7,111.96,111.96,111.96,111.96,58
20190601|2019-05-07 14:30,7,111.96,111.965,111.96,111.96,463
20190601|2019-05-07 19:00,8,111.965,111.965,111.96,111.96,674
20190601|2019-05-07 19:30,8,111.96,111.96,111.96,111.96,323
20190601|2019-05-07 20:00,8,111.96,111.96,111.96,111.96,33
20190601|2019-05-07 21:00,8,111.96,111.96,111.96,111.96,43
20190601|2019-05-07 22:30,8,111.96,111.96,111.96,111.96,1
20190601|2019-05-08 00:00,8,111.96,111.96,111.96,111.96,2
20190601|2019-05-08 00:30,8,111.955,111.955,111.955,111.955,1
20190601|2019-05-08 01:00,8,111.96,111.96,111.955,111.96,3626
20190601|2019-05-08 01:30,8,111.96,111.96,111.955,111.96,632
20190601|2019-05-08 02:00,8,111.96,111.965,111.955,111.96,11335
20190601|2019-05-08 02:30,8,111.96,111.96,111.955,111.955,5963
20190601|2019-05-08 03:00,8,111.955,111.96,111.95,111.96,19090
20190601|2019-05-08 03:30,8,111.96,111.965,111.955,111.96,10575
20190601|2019-05-08 04:00,8,111.96,111.965,111.955,111.96,7289
20190601|2019-05-08 04:30,8,111.96,111.98,111.955,111.975,27667
20190601|2019-05-08 05:00,8,111.975,111.995,111.975,111.985,34768
20190601|2019-05-08 05:30,8,111.99,111.99,111.98,111.985,12874
20190601|2019-05-08 06:00,8,111.985,111.99,111.98,111.99,3309
20190601|2019-05-08 06:30,8,111.99,111.99,111.98,111.985,8306
20190601|2019-05-08 07:00,8,111.985,111.985,111.975,111.98,19617
20190601|2019-05-08 07:30,8,111.98,111.99,111.975,111.985,30534
20190601|2019-05-08 08:00,8,111.98,111.985,111.975,111.98,10927
20190601|2019-05-08 08:30,8,111.98,111.99,111.98,111.99,23308
20190601|2019-05-08 09:00,8,111.99,111.99,111.98,111.985,16829
20190601|2019-05-08 09:30,8,111.985,111.99,111.97,111.975,14217
20190601|2019-05-08 10:00,8,111.975,111.985,111.975,111.985,19599
20190601|2019-05-08 10:30,8,111.985,111.99,111.98,111.985,6777
20190601|2019-05-08 11:00,8,111.985,111.99,111.98,111.985,4584
20190601|2019-05-08 11:30,8,111.985,111.985,111.98,111.98,530
20190601|2019-05-08 12:00,8,111.985,111.985,111.975,111.98,2026
20190601|2019-05-08 12:30,8,111.98,111.98,111.975,111.98,428
20190601|2019-05-08 13:00,8,111.975,111.975,111.975,111.975,55
20190601|2019-05-08 13:30,8,111.98,111.98,111.98,111.98,32
20190601|2019-05-08 14:00,8,111.975,111.98,111.975,111.98,28
20190601|2019-05-08 14:30,8,111.98,111.98,111.975,111.975,903
20190601|2019-05-08 19:00,9,111.975,111.98,111.975,111.98,308
20190601|2019-05-08 19:30,9,111.985,111.985,111.985,111.985,317
20190601|2019-05-09 00:30,9,111.985,111.985,111.98,111.985,18
20190601|2019-05-09 01:00,9,111.985,111.985,111.975,111.985,6424
20190601|2019-05-09 01:30,9,111.985,111.995,111.985,111.99,10408
20190601|2019-05-09 02:00,9,111.99,112,111.99,111.995,22063
20190601|2019-05-09 02:30,9,111.99,112.01,111.99,112,42911
20190601|2019-05-09 03:00,9,112,112.01,111.99,112.005,17570
20190601|2019-05-09 03:30,9,112.005,112.01,111.995,112,18931
20190601|2019-05-09 04:00,9,111.995,112,111.99,112,11300
20190601|2019-05-09 04:30,9,111.995,112.005,111.995,112,12833
20190601|2019-05-09 05:00,9,112,112.005,111.99,112,6320
20190601|2019-05-09 05:30,9,112,112,111.99,111.995,2376
20190601|2019-05-09 06:00,9,111.995,111.995,111.99,111.995,2734
20190601|2019-05-09 06:30,9,111.995,112,111.99,112,5988
20190601|2019-05-09 07:00,9,112,112.005,111.995,112,5084
20190601|2019-05-09 07:30,9,112,112.015,112,112.01,9872
20190601|2019-05-09 08:00,9,112.01,112.015,112.005,112.015,21826
20190601|2019-05-09 08:30,9,112.015,112.02,112.01,112.015,31640
20190601|2019-05-09 09:00,9,112.01,112.025,112.01,112.015,29125
20190601|2019-05-09 09:30,9,112.015,112.025,112.01,112.01,21344
20190601|2019-05-09 10:00,9,112.015,112.015,112.005,112.005,13454
20190601|2019-05-09 10:30,9,112.005,112.01,112.005,112.005,1959
20190601|2019-05-09 11:00,9,112.005,112.01,112,112.005,3628
20190601|2019-05-09 11:30,9,112,112.005,111.99,111.99,8427
20190601|2019-05-09 12:00,9,111.995,112,111.995,112,602
20190601|2019-05-09 12:30,9,112,112.005,111.995,112.005,1382
20190601|2019-05-09 13:00,9,112,112.005,112,112.005,77
20190601|2019-05-09 13:30,9,112.005,112.005,112.005,112.005,124
20190601|2019-05-09 14:00,9,112.005,112.005,112,112,17
20190601|2019-05-09 14:30,9,112.005,112.005,112,112.005,182
20190601|2019-05-09 19:00,10,112.005,112.01,112.005,112.005,464
20190601|2019-05-09 19:30,10,112.005,112.005,112,112,140
20190601|2019-05-09 20:00,10,112,112,111.995,111.995,1038
20190601|2019-05-09 20:30,10,111.995,111.995,111.995,111.995,50
20190601|2019-05-09 21:00,10,111.99,111.995,111.99,111.995,134
20190601|2019-05-09 21:30,10,112,112,112,112,7
20190601|2019-05-09 22:00,10,112,112.005,112,112,291
20190601|2019-05-09 22:30,10,112,112,112,112,100
20190601|2019-05-09 23:00,10,112.005,112.005,112.005,112.005,67
20190601|2019-05-10 00:00,10,112.005,112.005,112.005,112.005,8
20190601|2019-05-10 00:30,10,112.005,112.005,112.005,112.005,1742
20190601|2019-05-10 01:00,10,112.005,112.01,112,112.005,6178
20190601|2019-05-10 01:30,10,112.005,112.01,112,112.005,9661
20190601|2019-05-10 02:00,10,112,112.01,111.995,112.01,6791
20190601|2019-05-10 02:30,10,112.01,112.01,112.005,112.005,1327
20190601|2019-05-10 03:00,10,112.01,112.015,112,112,13089
20190601|2019-05-10 03:30,10,112.005,112.005,111.985,111.995,41728
20190601|2019-05-10 04:00,10,111.995,111.995,111.985,111.99,5188
20190601|2019-05-10 04:30,10,111.99,111.995,111.985,111.99,8481
20190601|2019-05-10 05:00,10,111.985,111.99,111.985,111.99,843
20190601|2019-05-10 05:30,10,111.99,111.99,111.98,111.99,12170
20190601|2019-05-10 06:00,10,111.995,111.995,111.985,111.99,11542
20190601|2019-05-10 06:30,10,111.985,111.995,111.985,111.99,8668
20190601|2019-05-10 07:00,10,111.99,111.995,111.99,111.99,7337
20190601|2019-05-10 07:30,10,111.99,112,111.985,111.985,21602
20190601|2019-05-10 08:00,10,111.99,111.99,111.985,111.99,896
20190601|2019-05-10 08:30,10,111.985,111.99,111.98,111.99,16850
20190601|2019-05-10 09:00,10,111.99,111.995,111.985,111.99,6994
20190601|2019-05-10 09:30,10,111.99,111.995,111.985,111.995,8022
20190601|2019-05-10 10:00,10,111.99,111.995,111.99,111.995,3165
20190601|2019-05-10 10:30,10,111.99,111.995,111.98,111.99,15017
20190601|2019-05-10 11:00,10,111.99,111.99,111.985,111.985,457
20190601|2019-05-10 11:30,10,111.985,111.99,111.98,111.98,2458
20190601|2019-05-10 12:00,10,111.985,111.985,111.985,111.985,764
20190601|2019-05-10 12:30,10,111.985,111.985,111.985,111.985,416
20190601|2019-05-10 13:00,10,111.985,111.985,111.98,111.985,124
20190601|2019-05-10 13:30,10,111.985,111.985,111.985,111.985,2
20190601|2019-05-10 14:00,10,111.98,111.98,111.98,111.98,5
20190601|2019-05-10 14:30,10,111.985,111.985,111.98,111.985,289
20190601|2019-05-12 19:00,13,111.99,111.995,111.99,111.995,908
20190601|2019-05-12 21:30,13,111.995,111.995,111.995,111.995,1
20190601|2019-05-12 22:30,13,111.995,111.995,111.995,111.995,13
20190601|2019-05-12 23:00,13,111.995,111.995,111.995,111.995,1
20190601|2019-05-13 01:00,13,111.995,111.995,111.98,111.98,5265
20190601|2019-05-13 01:30,13,111.985,111.985,111.975,111.985,6422
20190601|2019-05-13 02:00,13,111.985,112,111.98,111.995,20942
20190601|2019-05-13 02:30,13,111.995,112,111.995,112,12808
20190601|2019-05-13 03:00,13,111.995,112,111.99,111.995,10464
20190601|2019-05-13 03:30,13,111.995,111.995,111.985,111.99,9499
20190601|2019-05-13 04:00,13,111.99,111.995,111.985,111.99,6153
20190601|2019-05-13 04:30,13,111.99,111.995,111.99,111.995,2434
20190601|2019-05-13 05:00,13,111.995,111.995,111.99,111.99,4308
20190601|2019-05-13 05:30,13,111.99,111.995,111.99,111.99,1960
20190601|2019-05-13 06:00,13,111.995,111.995,111.99,111.99,3727
20190601|2019-05-13 06:30,13,111.99,111.995,111.99,111.995,488
20190601|2019-05-13 07:00,13,111.995,112,111.985,111.995,16632
20190601|2019-05-13 07:30,13,111.995,112.005,111.99,112,35186
20190601|2019-05-13 08:00,13,112.005,112.01,112,112.005,11931
20190601|2019-05-13 08:30,13,112.005,112.015,112.005,112.015,30031
20190601|2019-05-13 09:00,13,112.015,112.02,112.01,112.015,24460
20190601|2019-05-13 09:30,13,112.01,112.015,112.01,112.015,2979
20190601|2019-05-13 10:00,13,112.01,112.02,112.005,112.02,17221
20190601|2019-05-13 10:30,13,112.015,112.015,112.01,112.015,4323
20190601|2019-05-13 11:00,13,112.015,112.015,112.01,112.015,941
20190601|2019-05-13 11:30,13,112.01,112.015,112.005,112.015,5312
20190601|2019-05-13 12:00,13,112.015,112.015,112.01,112.015,255
20190601|2019-05-13 12:30,13,112.015,112.015,112.01,112.015,1170
20190601|2019-05-13 13:00,13,112.01,112.015,112.01,112.01,350
20190601|2019-05-13 13:30,13,112.015,112.015,112.01,112.01,235
20190601|2019-05-13 14:00,13,112.01,112.015,112.005,112.01,1397
20190601|2019-05-13 14:30,13,112.005,112.01,112.005,112.01,522
20190601|2019-05-13 19:00,14,112,112,112,112,345
20190601|2019-05-13 19:30,14,111.995,111.995,111.995,111.995,6
20190601|2019-05-13 21:00,14,111.995,111.995,111.995,111.995,304
20190601|2019-05-13 23:00,14,111.995,112,111.995,112,22
20190601|2019-05-14 00:30,14,112,112.005,112,112.005,1133
20190601|2019-05-14 01:00,14,112,112.005,112,112.005,2302
20190601|2019-05-14 01:30,14,112.005,112.01,112,112.005,4392
20190601|2019-05-14 02:00,14,112.005,112.01,112,112.005,20837
20190601|2019-05-14 02:30,14,112.005,112.015,112.005,112.01,7991
20190601|2019-05-14 03:00,14,112.01,112.015,112.005,112.015,13963
20190601|2019-05-14 03:30,14,112.015,112.02,112.005,112.01,12719
20190601|2019-05-14 04:00,14,112.015,112.02,112.01,112.015,12417
20190601|2019-05-14 04:30,14,112.015,112.02,112.01,112.02,5891
20190601|2019-05-14 05:00,14,112.02,112.03,112.015,112.025,17134
20190601|2019-05-14 05:30,14,112.025,112.03,112.02,112.025,7654
20190601|2019-05-14 06:00,14,112.025,112.025,112.02,112.025,10534
20190601|2019-05-14 06:30,14,112.025,112.025,112.02,112.02,2104
20190601|2019-05-14 07:00,14,112.025,112.035,112.02,112.03,16645
20190601|2019-05-14 07:30,14,112.025,112.045,112.025,112.03,22811
20190601|2019-05-14 08:00,14,112.035,112.04,112.025,112.025,17372
20190601|2019-05-14 08:30,14,112.03,112.04,112.025,112.035,12674
20190601|2019-05-14 09:00,14,112.035,112.04,112.025,112.025,18325
20190601|2019-05-14 09:30,14,112.03,112.03,112.025,112.03,5571
20190601|2019-05-14 10:00,14,112.03,112.03,112.02,112.025,11473
20190601|2019-05-14 10:30,14,112.025,112.03,112.02,112.025,3819
20190601|2019-05-14 11:00,14,112.025,112.03,112.02,112.025,5522
20190601|2019-05-14 11:30,14,112.025,112.03,112.025,112.025,1448
20190601|2019-05-14 12:00,14,112.03,112.03,112.03,112.03,1698
20190601|2019-05-14 12:30,14,112.03,112.035,112.03,112.035,579
20190601|2019-05-14 13:00,14,112.03,112.035,112.03,112.035,72
20190601|2019-05-14 13:30,14,112.03,112.03,112.03,112.03,29
20190601|2019-05-14 14:00,14,112.03,112.03,112.03,112.03,64
20190601|2019-05-14 14:30,14,112.03,112.035,112.03,112.035,488
20190601|2019-05-14 19:00,15,112.03,112.035,112.03,112.035,103
20190601|2019-05-14 20:30,15,112.035,112.035,112.03,112.03,370
20190601|2019-05-14 21:00,15,112.035,112.035,112.035,112.035,96
20190601|2019-05-14 21:30,15,112.035,112.035,112.035,112.035,44
20190601|2019-05-15 00:30,15,112.04,112.04,112.03,112.035,270
20190601|2019-05-15 01:00,15,112.035,112.045,112.03,112.03,9444
20190601|2019-05-15 01:30,15,112.035,112.045,112.035,112.04,5276
20190601|2019-05-15 02:00,15,112.045,112.075,112.045,112.06,57870
20190601|2019-05-15 02:30,15,112.065,112.07,112.06,112.065,22699
20190601|2019-05-15 03:00,15,112.065,112.07,112.06,112.065,24677
20190601|2019-05-15 03:30,15,112.06,112.07,112.055,112.07,30377
20190601|2019-05-15 04:00,15,112.07,112.07,112.06,112.065,16897
20190601|2019-05-15 04:30,15,112.07,112.075,112.065,112.075,20751
20190601|2019-05-15 05:00,15,112.075,112.085,112.07,112.08,16225
20190601|2019-05-15 05:30,15,112.075,112.075,112.065,112.07,18997
20190601|2019-05-15 06:00,15,112.07,112.075,112.065,112.075,25116
20190601|2019-05-15 06:30,15,112.075,112.085,112.075,112.085,10300
20190601|2019-05-15 07:00,15,112.085,112.085,112.075,112.085,13948
20190601|2019-05-15 07:30,15,112.08,112.095,112.08,112.08,46753
20190601|2019-05-15 08:00,15,112.08,112.09,112.075,112.085,22550
20190601|2019-05-15 08:30,15,112.08,112.08,112.065,112.07,31872
20190601|2019-05-15 09:00,15,112.07,112.08,112.06,112.06,30300
20190601|2019-05-15 09:30,15,112.065,112.07,112.06,112.06,14912
20190601|2019-05-15 10:00,15,112.06,112.065,112.055,112.06,12701
20190601|2019-05-15 10:30,15,112.06,112.065,112.055,112.06,9495
20190601|2019-05-15 11:00,15,112.055,112.065,112.055,112.065,3749
20190601|2019-05-15 11:30,15,112.06,112.065,112.06,112.06,1115
20190601|2019-05-15 12:00,15,112.06,112.065,112.055,112.06,1456
20190601|2019-05-15 12:30,15,112.06,112.065,112.055,112.055,395
20190601|2019-05-15 13:00,15,112.055,112.055,112.055,112.055,100
20190601|2019-05-15 13:30,15,112.055,112.06,112.055,112.06,29
20190601|2019-05-15 14:00,15,112.06,112.06,112.055,112.055,273
20190601|2019-05-15 14:30,15,112.055,112.06,112.055,112.055,312
20190601|2019-05-15 19:00,16,112.065,112.065,112.06,112.06,86
20190601|2019-05-15 19:30,16,112.065,112.065,112.065,112.065,23
20190601|2019-05-15 20:00,16,112.065,112.065,112.065,112.065,115
20190601|2019-05-15 20:30,16,112.07,112.07,112.07,112.07,114
20190601|2019-05-15 23:30,16,112.065,112.065,112.065,112.065,20
20190601|2019-05-16 01:00,16,112.07,112.07,112.06,112.065,9579
20190601|2019-05-16 01:30,16,112.065,112.07,112.055,112.06,4452
20190601|2019-05-16 02:00,16,112.065,112.075,112.06,112.07,29729
20190601|2019-05-16 02:30,16,112.075,112.075,112.06,112.065,16690
20190601|2019-05-16 03:00,16,112.065,112.075,112.06,112.07,28527
20190601|2019-05-16 03:30,16,112.07,112.07,112.055,112.065,32190
20190601|2019-05-16 04:00,16,112.065,112.065,112.055,112.055,10806
20190601|2019-05-16 04:30,16,112.06,112.065,112.055,112.06,14151
20190601|2019-05-16 05:00,16,112.06,112.065,112.055,112.06,8002
20190601|2019-05-16 05:30,16,112.06,112.06,112.05,112.055,7630
20190601|2019-05-16 06:00,16,112.055,112.055,112.04,112.05,18428
20190601|2019-05-16 06:30,16,112.05,112.055,112.045,112.05,13314
20190601|2019-05-16 07:00,16,112.055,112.055,112.05,112.055,2088
20190601|2019-05-16 07:30,16,112.055,112.055,112.04,112.045,12956
20190601|2019-05-16 08:00,16,112.045,112.055,112.035,112.04,12375
20190601|2019-05-16 08:30,16,112.035,112.04,112.035,112.035,8040
20190601|2019-05-16 09:00,16,112.04,112.06,112.04,112.055,39359
20190601|2019-05-16 09:30,16,112.055,112.055,112.05,112.05,4583
20190601|2019-05-16 10:00,16,112.05,112.055,112.045,112.05,7924
20190601|2019-05-16 10:30,16,112.045,112.05,112.045,112.045,2416
20190601|2019-05-16 11:00,16,112.045,112.05,112.045,112.045,2592
20190601|2019-05-16 11:30,16,112.05,112.055,112.045,112.05,2381
20190601|2019-05-16 12:00,16,112.05,112.055,112.05,112.05,877
20190601|2019-05-16 12:30,16,112.055,112.06,112.055,112.06,2046
20190601|2019-05-16 13:00,16,112.06,112.06,112.055,112.055,572
20190601|2019-05-16 13:30,16,112.055,112.055,112.055,112.055,233
20190601|2019-05-16 14:00,16,112.055,112.055,112.055,112.055,75
20190601|2019-05-16 14:30,16,112.055,112.055,112.05,112.055,176
20190601|2019-05-16 19:00,17,112.055,112.055,112.05,112.05,764
20190601|2019-05-16 20:30,17,112.05,112.05,112.045,112.045,575
20190601|2019-05-16 22:00,17,112.05,112.06,112.05,112.06,74
20190601|2019-05-16 22:30,17,112.06,112.06,112.06,112.06,51
20190601|2019-05-17 00:00,17,112.06,112.06,112.06,112.06,4
20190601|2019-05-17 00:30,17,112.065,112.065,112.06,112.06,74
20190601|2019-05-17 01:00,17,112.065,112.07,112.06,112.06,3079
20190601|2019-05-17 01:30,17,112.06,112.065,112.055,112.06,7899
20190601|2019-05-17 02:00,17,112.06,112.065,112.05,112.05,16726
20190601|2019-05-17 02:30,17,112.05,112.055,112.04,112.05,17238
20190601|2019-05-17 03:00,17,112.05,112.06,112.045,112.055,15030
20190601|2019-05-17 03:30,17,112.055,112.06,112.05,112.055,7742
20190601|2019-05-17 04:00,17,112.055,112.06,112.05,112.06,16246
20190601|2019-05-17 04:30,17,112.055,112.06,112.055,112.055,2281
20190601|2019-05-17 05:00,17,112.055,112.06,112.05,112.055,8886
20190601|2019-05-17 05:30,17,112.055,112.06,112.05,112.06,5716
20190601|2019-05-17 06:00,17,112.06,112.065,112.055,112.065,12915
20190601|2019-05-17 06:30,17,112.065,112.065,112.06,112.065,19056
20190601|2019-05-17 07:00,17,112.065,112.07,112.06,112.06,12938
20190601|2019-05-17 07:30,17,112.06,112.065,112.055,112.06,4309
20190601|2019-05-17 08:00,17,112.055,112.06,112.05,112.055,10491
20190601|2019-05-17 08:30,17,112.055,112.055,112.045,112.05,7419
20190601|2019-05-17 09:00,17,112.045,112.05,112.045,112.045,3783
20190601|2019-05-17 09:30,17,112.045,112.055,112.04,112.05,20309
20190601|2019-05-17 10:00,17,112.045,112.05,112.045,112.05,2667
20190601|2019-05-17 10:30,17,112.05,112.05,112.045,112.05,4167
20190601|2019-05-17 11:00,17,112.05,112.05,112.04,112.04,6514
20190601|2019-05-17 11:30,17,112.045,112.045,112.04,112.04,522
20190601|2019-05-17 12:00,17,112.04,112.045,112.04,112.045,862
20190601|2019-05-17 12:30,17,112.045,112.045,112.04,112.04,62
20190601|2019-05-17 13:00,17,112.045,112.045,112.045,112.045,457
20190601|2019-05-17 13:30,17,112.04,112.045,112.04,112.045,537
20190601|2019-05-17 14:00,17,112.05,112.05,112.045,112.05,311
20190601|2019-05-17 14:30,17,112.045,112.05,112.045,112.045,549
20190601|2019-05-19 19:00,20,112.04,112.04,112.04,112.04,104
20190601|2019-05-19 21:00,20,112.04,112.04,112.04,112.04,2
20190601|2019-05-19 23:00,20,112.04,112.04,112.04,112.04,1
20190601|2019-05-20 00:00,20,112.045,112.045,112.045,112.045,2
20190601|2019-05-20 01:00,20,112.04,112.05,112.04,112.04,4134
20190601|2019-05-20 01:30,20,112.045,112.05,112.035,112.04,9970
20190601|2019-05-20 02:00,20,112.04,112.045,112.03,112.04,11018
20190601|2019-05-20 02:30,20,112.04,112.04,112.025,112.035,10902
20190601|2019-05-20 03:00,20,112.03,112.035,112.02,112.03,16452
20190601|2019-05-20 03:30,20,112.03,112.035,112.03,112.035,7120
20190601|2019-05-20 04:00,20,112.035,112.035,112.03,112.03,8908
20190601|2019-05-20 04:30,20,112.035,112.035,112.03,112.035,3272
20190601|2019-05-20 05:00,20,112.03,112.045,112.03,112.04,15914
20190601|2019-05-20 05:30,20,112.035,112.045,112.035,112.045,5812
20190601|2019-05-20 06:00,20,112.045,112.045,112.04,112.04,1904
20190601|2019-05-20 06:30,20,112.04,112.045,112.04,112.04,2554
20190601|2019-05-20 07:00,20,112.045,112.05,112.04,112.04,10399
20190601|2019-05-20 07:30,20,112.04,112.05,112.04,112.045,11050
20190601|2019-05-20 08:00,20,112.045,112.045,112.04,112.04,1546
20190601|2019-05-20 08:30,20,112.04,112.055,112.04,112.04,19352
20190601|2019-05-20 09:00,20,112.045,112.05,112.04,112.04,3492
20190601|2019-05-20 09:30,20,112.04,112.045,112.035,112.035,9140
20190601|2019-05-20 10:00,20,112.04,112.04,112.035,112.035,5413
20190601|2019-05-20 10:30,20,112.035,112.04,112.035,112.035,3831
20190601|2019-05-20 11:00,20,112.035,112.04,112.035,112.035,2611
20190601|2019-05-20 11:30,20,112.035,112.04,112.03,112.03,5561
20190601|2019-05-20 12:00,20,112.03,112.035,112.03,112.03,648
20190601|2019-05-20 12:30,20,112.035,112.035,112.035,112.035,674
20190601|2019-05-20 13:00,20,112.035,112.035,112.03,112.03,610
20190601|2019-05-20 13:30,20,112.03,112.035,112.03,112.03,201
20190601|2019-05-20 14:00,20,112.035,112.035,112.03,112.03,55
20190601|2019-05-20 14:30,20,112.03,112.035,112.03,112.03,840
20190601|2019-05-20 19:00,21,112.035,112.035,112.035,112.035,550
20190601|2019-05-20 19:30,21,112.035,112.035,112.035,112.035,46
20190601|2019-05-20 21:00,21,112.04,112.04,112.04,112.04,1
20190601|2019-05-20 23:00,21,112.035,112.035,112.035,112.035,1
20190601|2019-05-21 00:00,21,112.035,112.035,112.035,112.035,3
20190601|2019-05-21 01:00,21,112.035,112.04,112.035,112.04,1329
20190601|2019-05-21 01:30,21,112.035,112.04,112.025,112.03,5654
20190601|2019-05-21 02:00,21,112.03,112.04,112.025,112.04,5042
20190601|2019-05-21 02:30,21,112.04,112.04,112.025,112.03,17293
20190601|2019-05-21 03:00,21,112.03,112.04,112.03,112.035,10447
20190601|2019-05-21 03:30,21,112.03,112.035,112.03,112.035,1541
20190601|2019-05-21 04:00,21,112.03,112.035,112.025,112.025,9192
20190601|2019-05-21 04:30,21,112.025,112.03,112.025,112.03,2797
20190601|2019-05-21 05:00,21,112.025,112.03,112.02,112.025,17445
20190601|2019-05-21 05:30,21,112.03,112.03,112.025,112.03,1446
20190601|2019-05-21 06:00,21,112.03,112.03,112.02,112.02,9954
20190601|2019-05-21 06:30,21,112.02,112.025,112.015,112.02,20255
20190601|2019-05-21 07:00,21,112.02,112.025,112.015,112.025,9431
20190601|2019-05-21 07:30,21,112.02,112.025,112.02,112.02,10748
20190601|2019-05-21 08:00,21,112.02,112.03,112.02,112.03,5401
20190601|2019-05-21 08:30,21,112.025,112.03,112.02,112.02,8525
20190601|2019-05-21 09:00,21,112.02,112.025,112.015,112.025,12502
20190601|2019-05-21 09:30,21,112.02,112.025,112,112.005,27029
20190601|2019-05-21 10:00,21,112,112.015,112,112.005,25268
20190601|2019-05-21 10:30,21,112.005,112.01,112,112.01,10422
20190601|2019-05-21 11:00,21,112.01,112.01,112,112,1643
20190601|2019-05-21 11:30,21,112.005,112.01,112,112,2702
20190601|2019-05-21 12:00,21,112,112.005,112,112,2730
20190601|2019-05-21 12:30,21,112,112,111.995,112,894
20190601|2019-05-21 13:00,21,112,112,111.995,112,3474
20190601|2019-05-21 13:30,21,112,112,111.995,112,24
20190601|2019-05-21 14:00,21,112,112,111.995,112,837
20190601|2019-05-21 14:30,21,112,112,111.995,111.995,918
20190601|2019-05-21 19:00,22,112,112,111.995,112,309
20190601|2019-05-21 19:30,22,112,112.005,112,112.005,100
20190601|2019-05-21 20:00,22,112.005,112.005,112.005,112.005,42
20190601|2019-05-21 20:30,22,112.005,112.005,112.005,112.005,1
20190601|2019-05-21 21:00,22,112.005,112.005,112.005,112.005,120
20190601|2019-05-22 00:00,22,112.005,112.005,112.005,112.005,1
20190601|2019-05-22 00:30,22,112.005,112.005,112,112.005,860
20190601|2019-05-22 01:00,22,112,112.015,112,112.01,5200
20190601|2019-05-22 01:30,22,112.005,112.01,112,112.01,3359
20190601|2019-05-22 02:00,22,112.005,112.01,112,112.005,7666
20190601|2019-05-22 02:30,22,112,112.01,112,112.01,12637
20190601|2019-05-22 03:00,22,112.005,112.01,112,112.01,18924
20190601|2019-05-22 03:30,22,112.01,112.01,112.005,112.01,5546
20190601|2019-05-22 04:00,22,112.005,112.01,112,112.005,5965
20190601|2019-05-22 04:30,22,112.005,112.005,111.995,111.995,15489
20190601|2019-05-22 05:00,22,111.995,112.005,111.99,112,10314
20190601|2019-05-22 05:30,22,112,112.005,111.995,112,5193
20190601|2019-05-22 06:00,22,112,112.015,112,112.005,25835
20190601|2019-05-22 06:30,22,112.005,112.015,112.005,112.01,7533
20190601|2019-05-22 07:00,22,112.01,112.015,112.005,112.01,9096
20190601|2019-05-22 07:30,22,112.01,112.015,112.005,112.01,5698
20190601|2019-05-22 08:00,22,112.01,112.015,112.005,112.01,15830
20190601|2019-05-22 08:30,22,112.015,112.02,112.01,112.015,10818
20190601|2019-05-22 09:00,22,112.015,112.025,112.01,112.01,12264
20190601|2019-05-22 09:30,22,112.015,112.02,112.01,112.015,4889
20190601|2019-05-22 10:00,22,112.015,112.02,112.01,112.01,8514
20190601|2019-05-22 10:30,22,112.01,112.02,112.01,112.02,7611
20190601|2019-05-22 11:00,22,112.02,112.025,112.015,112.02,6667
20190601|2019-05-22 11:30,22,112.025,112.025,112.015,112.02,1041
20190601|2019-05-22 12:00,22,112.02,112.02,112.02,112.02,149
20190601|2019-05-22 12:30,22,112.02,112.02,112.015,112.02,293
20190601|2019-05-22 13:00,22,112.015,112.02,112.015,112.02,20
20190601|2019-05-22 13:30,22,112.015,112.015,112.015,112.015,39
20190601|2019-05-22 14:00,22,112.02,112.02,112.02,112.02,55
20190601|2019-05-22 14:30,22,112.015,112.025,112.015,112.02,410
20190601|2019-05-22 15:00,22,112.015,112.015,112.015,112.015,1
20190601|2019-05-22 19:00,23,112.025,112.025,112.02,112.02,110
20190601|2019-05-22 19:30,23,112.015,112.025,112.015,112.015,78
20190601|2019-05-22 20:00,23,112.015,112.015,112.015,112.015,150
20190601|2019-05-22 20:30,23,112.02,112.02,112.02,112.02,1
20190601|2019-05-22 22:30,23,112.02,112.02,112.02,112.02,46
20190601|2019-05-22 23:30,23,112.02,112.02,112.02,112.02,44
20190601|2019-05-23 00:00,23,112.025,112.025,112.025,112.025,2
20190601|2019-05-23 00:30,23,112.02,112.02,112.02,112.02,3
20190601|2019-05-23 01:00,23,112.02,112.025,112.015,112.015,2351
20190601|2019-05-23 01:30,23,112.02,112.03,112.02,112.025,10349
20190601|2019-05-23 02:00,23,112.02,112.03,112.015,112.02,14735
20190601|2019-05-23 02:30,23,112.025,112.03,112.02,112.02,15414
20190601|2019-05-23 03:00,23,112.025,112.04,112.025,112.03,24258
20190601|2019-05-23 03:30,23,112.03,112.04,112.03,112.03,13657
20190601|2019-05-23 04:00,23,112.03,112.04,112.03,112.04,10865
20190601|2019-05-23 04:30,23,112.035,112.04,112.03,112.035,9014
20190601|2019-05-23 05:00,23,112.035,112.04,112.03,112.03,4961
20190601|2019-05-23 05:30,23,112.035,112.035,112.03,112.03,1417
20190601|2019-05-23 06:00,23,112.03,112.035,112.03,112.035,2634
20190601|2019-05-23 06:30,23,112.03,112.03,112.025,112.03,4212
20190601|2019-05-23 07:00,23,112.025,112.03,112.025,112.03,1473
20190601|2019-05-23 07:30,23,112.025,112.035,112.025,112.03,7928
20190601|2019-05-23 08:00,23,112.03,112.035,112.025,112.03,8009
20190601|2019-05-23 08:30,23,112.025,112.035,112.025,112.035,10813
20190601|2019-05-23 09:00,23,112.035,112.04,112.03,112.03,11607
20190601|2019-05-23 09:30,23,112.03,112.035,112.025,112.03,11649
20190601|2019-05-23 10:00,23,112.025,112.04,112.02,112.035,26942
20190601|2019-05-23 10:30,23,112.035,112.035,112.03,112.035,3228
20190601|2019-05-23 11:00,23,112.035,112.035,112.03,112.035,2168
20190601|2019-05-23 11:30,23,112.03,112.04,112.03,112.04,4055
20190601|2019-05-23 12:00,23,112.035,112.04,112.035,112.035,394
20190601|2019-05-23 12:30,23,112.04,112.04,112.035,112.035,194
20190601|2019-05-23 13:00,23,112.04,112.04,112.035,112.035,41
20190601|2019-05-23 13:30,23,112.035,112.04,112.035,112.035,1115
20190601|2019-05-23 14:00,23,112.04,112.04,112.035,112.035,67
20190601|2019-05-23 14:30,23,112.04,112.04,112.035,112.035,798
20190601|2019-05-23 19:00,24,112.035,112.035,112.035,112.035,85
20190601|2019-05-23 19:30,24,112.03,112.03,112.025,112.025,224
20190601|2019-05-23 20:30,24,112.025,112.025,112.025,112.025,179
20190601|2019-05-23 22:00,24,112.025,112.025,112.025,112.025,297
20190601|2019-05-23 22:30,24,112.025,112.025,112.025,112.025,48
20190601|2019-05-23 23:00,24,112.025,112.025,112.025,112.025,15
20190601|2019-05-23 23:30,24,112.025,112.025,112.025,112.025,170
20190601|2019-05-24 00:00,24,112.025,112.025,112.025,112.025,3
20190601|2019-05-24 00:30,24,112.025,112.025,112.025,112.025,180
20190601|2019-05-24 01:00,24,112.02,112.03,112.02,112.025,8408
20190601|2019-05-24 01:30,24,112.025,112.03,112.02,112.03,4527
20190601|2019-05-24 02:00,24,112.025,112.04,112.025,112.04,13530
20190601|2019-05-24 02:30,24,112.04,112.04,112.03,112.03,14998
20190601|2019-05-24 03:00,24,112.035,112.04,112.03,112.03,10632
20190601|2019-05-24 03:30,24,112.035,112.035,112.025,112.03,11641
20190601|2019-05-24 04:00,24,112.025,112.03,112.025,112.03,1785
20190601|2019-05-24 04:30,24,112.03,112.03,112.02,112.025,11176
20190601|2019-05-24 05:00,24,112.025,112.025,112.02,112.025,2363
20190601|2019-05-24 05:30,24,112.025,112.03,112.02,112.025,5394
20190601|2019-05-24 06:00,24,112.03,112.03,112.025,112.03,906
20190601|2019-05-24 06:30,24,112.03,112.03,112.025,112.03,944
20190601|2019-05-24 07:00,24,112.03,112.03,112.025,112.025,2584
20190601|2019-05-24 07:30,24,112.025,112.035,112.025,112.03,5596
20190601|2019-05-24 08:00,24,112.025,112.03,112.025,112.025,2219
20190601|2019-05-24 08:30,24,112.03,112.03,112.02,112.025,9470
20190601|2019-05-24 09:00,24,112.025,112.03,112.025,112.025,6144
20190601|2019-05-24 09:30,24,112.03,112.035,112.025,112.03,3389
20190601|2019-05-24 10:00,24,112.035,112.035,112.025,112.035,16046
20190601|2019-05-24 10:30,24,112.035,112.035,112.025,112.03,3333
20190601|2019-05-24 11:00,24,112.03,112.03,112.025,112.03,2386
20190601|2019-05-24 11:30,24,112.03,112.03,112.025,112.03,344
20190601|2019-05-24 12:00,24,112.03,112.03,112.025,112.025,257
20190601|2019-05-24 12:30,24,112.03,112.03,112.025,112.025,82
20190601|2019-05-24 13:00,24,112.03,112.03,112.03,112.03,67
20190601|2019-05-24 13:30,24,112.03,112.03,112.025,112.025,69
20190601|2019-05-24 14:00,24,112.03,112.03,112.025,112.025,76
20190601|2019-05-24 14:30,24,112.03,112.03,112.025,112.03,1230
20190901|2019-03-28 05:00,28,111.895,111.895,111.895,111.895,500
20190901|2019-04-03 09:00,3,111.89,111.89,111.89,111.89,5
20190901|2019-04-10 05:00,10,111.845,111.845,111.845,111.845,1
20190901|2019-04-12 09:00,12,111.83,111.83,111.83,111.83,1
20190901|2019-04-15 02:00,15,111.82,111.82,111.82,111.82,1
20190901|2019-04-15 04:00,15,111.82,111.82,111.82,111.82,1
20190901|2019-04-15 05:00,15,111.825,111.825,111.825,111.825,2
20190901|2019-04-24 08:30,24,111.89,111.89,111.89,111.89,25
20190901|2019-04-24 10:00,24,111.895,111.895,111.895,111.895,3
20190901|2019-04-26 04:00,26,111.91,111.91,111.91,111.91,85
20190901|2019-04-30 07:30,30,111.87,111.87,111.87,111.87,25
20190901|2019-04-30 08:30,30,111.87,111.87,111.87,111.87,25
20190901|2019-05-02 09:30,2,111.89,111.89,111.89,111.89,1
20190901|2019-05-03 03:30,3,111.885,111.885,111.885,111.885,116
20190901|2019-05-03 05:00,3,111.885,111.885,111.885,111.885,12
20190901|2019-05-06 11:00,6,111.91,111.91,111.91,111.91,1
20190901|2019-05-06 19:00,7,111.68,111.68,111.68,111.68,1
20190901|2019-05-07 06:00,7,111.93,111.93,111.93,111.93,1
20190901|2019-05-07 06:30,7,111.925,111.925,111.925,111.925,62
20190901|2019-05-08 04:30,8,111.955,111.955,111.955,111.955,6
20190901|2019-05-09 06:30,9,111.98,111.98,111.98,111.98,616
20190901|2019-05-09 07:00,9,111.985,111.985,111.985,111.985,372
20190901|2019-05-09 07:30,9,111.985,111.99,111.985,111.99,315
20190901|2019-05-09 08:00,9,111.995,111.995,111.995,111.995,428
20190901|2019-05-09 08:30,9,111.995,112,111.995,112,279
20190901|2019-05-09 10:00,9,111.995,111.995,111.995,111.995,19
20190901|2019-05-09 11:30,9,111.975,111.975,111.975,111.975,8
20190901|2019-05-09 12:00,9,111.975,111.975,111.975,111.975,20
20190901|2019-05-10 03:30,10,111.98,111.98,111.965,111.965,7
20190901|2019-05-10 07:30,10,111.97,111.97,111.97,111.97,30
20190901|2019-05-10 09:30,10,111.96,111.96,111.96,111.96,5
20190901|2019-05-10 13:00,10,111.965,111.965,111.965,111.965,4
20190901|2019-05-13 03:00,13,111.97,111.97,111.97,111.97,3
20190901|2019-05-13 04:00,13,111.97,111.97,111.97,111.97,1
20190901|2019-05-13 05:00,13,111.97,111.97,111.97,111.97,20
20190901|2019-05-13 08:30,13,111.985,111.985,111.985,111.985,1
20190901|2019-05-13 09:00,13,112,112,111.995,111.995,6
20190901|2019-05-13 10:00,13,111.995,111.995,111.995,111.995,20
20190901|2019-05-14 02:00,14,111.99,111.99,111.99,111.99,40
20190901|2019-05-14 04:30,14,112,112,112,112,100
20190901|2019-05-14 05:30,14,112.01,112.01,112.01,112.01,1
20190901|2019-05-14 07:30,14,112.02,112.03,112.02,112.03,2
20190901|2019-05-15 02:00,15,112.035,112.06,112.035,112.06,131
20190901|2019-05-15 03:30,15,112.06,112.06,112.06,112.06,40
20190901|2019-05-15 04:00,15,112.06,112.06,112.06,112.06,60
20190901|2019-05-15 05:00,15,112.07,112.07,112.07,112.07,1
20190901|2019-05-15 07:30,15,112.08,112.08,112.08,112.08,2
20190901|2019-05-15 08:00,15,112.07,112.07,112.07,112.07,106
20190901|2019-05-15 08:30,15,112.065,112.065,112.065,112.065,400
20190901|2019-05-15 09:00,15,112.055,112.055,112.055,112.055,70
20190901|2019-05-15 09:30,15,112.05,112.05,112.05,112.05,50
20190901|2019-05-16 01:30,16,112.045,112.045,112.045,112.045,12
20190901|2019-05-16 02:00,16,112.055,112.055,112.055,112.055,12
20190901|2019-05-16 09:00,16,112.04,112.04,112.04,112.04,50
20190901|2019-05-17 02:00,17,112.045,112.045,112.045,112.045,12
20190901|2019-05-17 02:30,17,112.035,112.035,112.035,112.035,30
20190901|2019-05-17 06:30,17,112.06,112.06,112.06,112.06,12
20190901|2019-05-17 11:00,17,112.04,112.04,112.04,112.04,1
20190901|2019-05-20 02:30,20,112.035,112.035,112.035,112.035,350
20190901|2019-05-20 03:00,20,112.02,112.02,112.02,112.02,150
20190901|2019-05-20 08:30,20,112.05,112.05,112.045,112.045,95
20190901|2019-05-20 11:30,20,112.04,112.04,112.04,112.04,51
20190901|2019-05-20 12:00,20,112.04,112.04,112.04,112.04,94
20190901|2019-05-21 04:00,21,112.035,112.035,112.035,112.035,459
20190901|2019-05-21 04:30,21,112.035,112.035,112.035,112.035,268
20190901|2019-05-21 05:00,21,112.03,112.035,112.03,112.035,2574
20190901|2019-05-21 05:30,21,112.035,112.035,112.035,112.035,200
20190901|2019-05-21 06:00,21,112.025,112.025,112.025,112.025,5
20190901|2019-05-21 08:00,21,112.03,112.03,112.03,112.03,9
20190901|2019-05-22 04:30,22,112,112,111.995,111.995,20
20190901|2019-05-22 05:30,22,112,112,111.995,111.995,490
20190901|2019-05-22 07:00,22,112.01,112.01,112.01,112.01,100
20190901|2019-05-22 07:30,22,112.01,112.015,112.01,112.015,700
20190901|2019-05-22 08:00,22,112.01,112.02,112.01,112.02,120
20190901|2019-05-22 08:30,22,112.02,112.02,112.02,112.02,20
20190901|2019-05-22 23:30,23,112.025,112.025,112.025,112.025,1
20190901|2019-05-23 01:00,23,112.03,112.03,112.03,112.03,2
20190901|2019-05-23 06:00,23,112.04,112.04,112.04,112.04,36
20190901|2019-05-23 08:30,23,112.04,112.045,112.04,112.04,18
20190901|2019-05-23 09:00,23,112.045,112.045,112.045,112.045,499
20190901|2019-05-23 09:30,23,112.035,112.035,112.035,112.035,100
20190901|2019-05-23 10:00,23,112.04,112.04,112.04,112.04,100
20190901|2019-05-23 10:30,23,112.045,112.045,112.045,112.045,26
20190901|2019-05-24 02:30,24,112.035,112.035,112.035,112.035,300
20190901|2019-05-24 03:30,24,112.03,112.03,112.03,112.03,76
20190901|2019-05-24 04:30,24,112.03,112.035,112.03,112.03,883
20190901|2019-05-24 05:30,24,112.03,112.03,112.03,112.03,512
20190901|2019-05-24 07:00,24,112.035,112.035,112.035,112.035,34
20190901|2019-05-24 07:30,24,112.035,112.04,112.035,112.035,897
20190901|2019-05-24 08:00,24,112.03,112.03,112.03,112.03,40
20190901|2019-05-24 09:00,24,112.035,112.035,112.03,112.03,386
20190901|2019-05-24 12:30,24,112.03,112.03,112.03,112.03,233